Lonking Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03339  2005-11-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-14 0 3.100 3.080 3.100 3.060 3.160 2,796,000 8,671,520 3.1014 3.100 3.080 3.100 3.060 3.160 2,796,000 3.1014 -1.27%
2026-01-13 0 3.140 3.130 3.140 3.070 3.180 8,761,000 27,453,442 3.1336 3.140 3.130 3.140 3.070 3.180 8,761,000 3.1336 1.29%
2026-01-12 0 3.100 3.080 3.100 3.070 3.110 2,338,000 7,215,352 3.0861 3.100 3.080 3.100 3.070 3.110 2,338,000 3.0861 0.32%
2026-01-09 0 3.090 3.080 3.090 3.000 3.130 6,857,000 21,171,580 3.0876 3.090 3.080 3.090 3.000 3.130 6,857,000 3.0876 2.66%
2026-01-08 0 3.010 3.000 3.010 2.980 3.080 3,131,100 9,433,660 3.0129 3.010 3.000 3.010 2.980 3.080 3,131,100 3.0129 -2.27%
2026-01-07 0 3.080 3.070 3.080 2.970 3.090 6,525,652 19,942,635 3.0560 3.080 3.070 3.080 2.970 3.090 6,525,652 3.0560 3.01%
2026-01-06 0 2.990 2.970 2.990 2.940 3.020 8,089,000 24,101,090 2.9795 2.990 2.970 2.990 2.940 3.020 8,089,000 2.9795 0.34%
2026-01-05 0 2.980 2.960 2.980 2.930 3.010 4,472,000 13,251,812 2.9633 2.980 2.960 2.980 2.930 3.010 4,472,000 2.9633 0.68%
2026-01-02 0 2.960 2.950 2.960 2.920 2.980 2,280,495 6,725,091 2.9490 2.960 2.950 2.960 2.920 2.980 2,280,495 2.9490 0.00%
2025-12-31 0 2.960 2.950 2.960 2.940 3.000 2,101,000 6,218,515 2.9598 2.960 2.950 2.960 2.940 3.000 2,101,000 2.9598 -0.67%
2025-12-30 0 2.980 2.950 2.980 2.920 2.990 4,179,000 12,386,520 2.9640 2.980 2.950 2.980 2.920 2.990 4,179,000 2.9640 0.00%
2025-12-29 0 2.980 2.980 2.990 2.960 3.080 4,858,000 14,528,747 2.9907 2.980 2.980 2.990 2.960 3.080 4,858,000 2.9907 -2.30%
2025-12-24 0 3.050 3.050 3.060 3.010 3.060 2,019,927 6,128,961 3.0342 3.050 3.050 3.060 3.010 3.060 2,019,927 3.0342 0.33%
2025-12-23 0 3.040 3.030 3.040 3.030 3.070 2,431,000 7,406,727 3.0468 3.040 3.030 3.040 3.030 3.070 2,431,000 3.0468 -0.33%
2025-12-22 0 3.050 3.040 3.050 3.000 3.060 3,457,210 10,508,018 3.0395 3.050 3.040 3.050 3.000 3.060 3,457,210 3.0395 2.01%
2025-12-19 0 2.990 2.990 3.010 2.980 3.020 3,854,000 11,555,317 2.9983 2.990 2.990 3.010 2.980 3.020 3,854,000 2.9983 0.00%
2025-12-18 0 2.990 2.980 2.990 2.970 3.050 2,714,000 8,116,707 2.9907 2.990 2.980 2.990 2.970 3.050 2,714,000 2.9907 -1.97%
2025-12-17 0 3.050 3.030 3.050 2.960 3.050 2,826,000 8,541,015 3.0223 3.050 3.030 3.050 2.960 3.050 2,826,000 3.0223 2.35%
2025-12-16 0 2.980 2.970 2.980 2.960 3.070 6,263,000 18,677,055 2.9821 2.980 2.970 2.980 2.960 3.070 6,263,000 2.9821 -3.25%
2025-12-15 0 3.080 3.070 3.080 3.040 3.120 5,734,728 17,691,199 3.0849 3.080 3.070 3.080 3.040 3.120 5,734,728 3.0849 0.33%
2025-12-12 0 3.070 3.050 3.070 3.020 3.070 3,439,000 10,487,672 3.0496 3.070 3.050 3.070 3.020 3.070 3,439,000 3.0496 1.99%
2025-12-11 0 3.010 3.010 3.020 3.000 3.070 2,219,000 6,716,460 3.0268 3.010 3.010 3.020 3.000 3.070 2,219,000 3.0268 -0.66%
2025-12-10 0 3.030 3.020 3.030 2.950 3.030 2,507,300 7,492,903 2.9884 3.030 3.020 3.030 2.950 3.030 2,507,300 2.9884 1.00%
2025-12-09 0 3.000 3.000 3.010 2.970 3.090 5,937,456 17,922,418 3.0185 3.000 3.000 3.010 2.970 3.090 5,937,456 3.0185 -3.85%
2025-12-08 0 3.120 3.100 3.120 3.080 3.180 5,024,067 15,624,965 3.1100 3.120 3.100 3.120 3.080 3.180 5,024,067 3.1100 -0.64%
2025-12-05 0 3.140 3.120 3.140 3.010 3.140 7,090,400 21,960,500 3.0972 3.140 3.120 3.140 3.010 3.140 7,090,400 3.0972 3.97%
2025-12-04 0 3.020 3.000 3.020 2.960 3.050 3,320,000 9,946,495 2.9959 3.020 3.000 3.020 2.960 3.050 3,320,000 2.9959 1.34%
2025-12-03 0 2.980 2.970 2.980 2.960 3.020 4,502,000 13,434,554 2.9841 2.980 2.970 2.980 2.960 3.020 4,502,000 2.9841 -0.67%
2025-12-02 0 3.000 2.990 3.000 2.940 3.000 2,592,000 7,702,706 2.9717 3.000 2.990 3.000 2.940 3.000 2,592,000 2.9717 1.35%
2025-12-01 0 2.960 2.940 2.970 2.900 2.970 3,198,000 9,382,262 2.9338 2.960 2.940 2.970 2.900 2.970 3,198,000 2.9338 0.68%
2025-11-28 0 2.940 2.920 2.940 2.920 3.000 8,252,000 24,304,462 2.9453 2.940 2.920 2.940 2.920 3.000 8,252,000 2.9453 -1.34%
2025-11-27 0 2.980 2.970 2.980 2.970 3.020 1,874,000 5,608,942 2.9930 2.980 2.970 2.980 2.970 3.020 1,874,000 2.9930 -0.33%
2025-11-26 0 2.990 2.970 2.990 2.960 3.010 3,075,669 9,177,975 2.9841 2.990 2.970 2.990 2.960 3.010 3,075,669 2.9841 1.01%
2025-11-25 0 2.960 2.950 2.960 2.920 2.990 3,077,000 9,092,762 2.9551 2.960 2.950 2.960 2.920 2.990 3,077,000 2.9551 0.34%
2025-11-24 0 2.950 2.930 2.950 2.900 2.950 6,551,000 19,223,670 2.9345 2.950 2.930 2.950 2.900 2.950 6,551,000 2.9345 1.72%
2025-11-21 0 2.900 2.900 2.910 2.890 3.000 6,902,834 20,273,890 2.9370 2.900 2.900 2.910 2.890 3.000 6,902,834 2.9370 -4.92%
2025-11-20 0 3.050 3.030 3.050 3.010 3.080 3,704,405 11,256,591 3.0387 3.050 3.030 3.050 3.010 3.080 3,704,405 3.0387 0.66%
2025-11-19 0 3.030 3.020 3.030 3.020 3.120 3,363,000 10,258,445 3.0504 3.030 3.020 3.030 3.020 3.120 3,363,000 3.0504 -1.62%
2025-11-18 0 3.080 3.070 3.080 3.070 3.160 3,978,000 12,321,774 3.0975 3.080 3.070 3.080 3.070 3.160 3,978,000 3.0975 -2.84%
2025-11-17 0 3.170 3.160 3.170 3.080 3.180 5,157,000 16,197,105 3.1408 3.170 3.160 3.170 3.080 3.180 5,157,000 3.1408 2.26%
2025-11-14 0 3.100 3.100 3.110 3.080 3.150 4,382,000 13,633,249 3.1112 3.100 3.100 3.110 3.080 3.150 4,382,000 3.1112 -2.52%
2025-11-13 0 3.180 3.170 3.180 3.110 3.180 4,916,000 15,511,438 3.1553 3.180 3.170 3.180 3.110 3.180 4,916,000 3.1553 2.25%
2025-11-12 0 3.110 3.100 3.110 3.090 3.140 3,271,856 10,172,265 3.1090 3.110 3.100 3.110 3.090 3.140 3,271,856 3.1090 -0.32%
2025-11-11 0 3.120 3.110 3.120 3.080 3.160 3,990,768 12,398,068 3.1067 3.120 3.110 3.120 3.080 3.160 3,990,768 3.1067 -1.27%
2025-11-10 0 3.160 3.150 3.160 3.120 3.220 7,806,851 24,614,993 3.1530 3.160 3.150 3.160 3.120 3.220 7,806,851 3.1530 -0.63%
2025-11-07 0 3.180 3.180 3.190 3.110 3.200 6,708,669 21,192,075 3.1589 3.180 3.180 3.190 3.110 3.200 6,708,669 3.1589 0.00%
2025-11-06 0 3.180 3.180 3.190 3.120 3.200 10,178,000 32,229,005 3.1665 3.180 3.180 3.190 3.120 3.200 10,178,000 3.1665 2.58%
2025-11-05 0 3.100 3.100 3.110 3.010 3.110 4,445,000 13,566,119 3.0520 3.100 3.100 3.110 3.010 3.110 4,445,000 3.0520 0.32%
2025-11-04 0 3.090 3.080 3.090 3.070 3.150 5,567,000 17,265,755 3.1014 3.090 3.080 3.090 3.070 3.150 5,567,000 3.1014 -1.59%
2025-11-03 0 3.140 3.130 3.140 3.030 3.160 11,254,000 34,991,070 3.1092 3.140 3.130 3.140 3.030 3.160 11,254,000 3.1092 1.29%
2025-10-31 0 3.100 3.100 3.110 3.100 3.230 11,018,856 34,783,450 3.1567 3.100 3.100 3.110 3.100 3.230 11,018,856 3.1567 -3.43%
2025-10-30 0 3.210 3.200 3.210 3.070 3.230 22,201,293 70,789,517 3.1885 3.210 3.200 3.210 3.070 3.230 22,201,293 3.1885 4.90%
2025-10-28 0 3.060 3.060 3.070 3.030 3.080 6,105,000 18,676,035 3.0591 3.060 3.060 3.070 3.030 3.080 6,105,000 3.0591 0.00%
2025-10-27 0 3.060 3.050 3.060 3.000 3.100 10,540,000 32,071,506 3.0428 3.060 3.050 3.060 3.000 3.100 10,540,000 3.0428 0.99%
2025-10-24 0 3.030 3.020 3.030 2.950 3.030 12,343,000 37,076,311 3.0038 3.030 3.020 3.030 2.950 3.030 12,343,000 3.0038 2.71%
2025-10-23 0 2.950 2.940 2.950 2.890 2.960 9,301,210 27,264,922 2.9313 2.950 2.940 2.950 2.890 2.960 9,301,210 2.9313 0.68%
2025-10-22 0 2.930 2.920 2.930 2.870 2.930 5,130,000 14,919,070 2.9082 2.930 2.920 2.930 2.870 2.930 5,130,000 2.9082 1.38%
2025-10-21 0 2.890 2.880 2.890 2.860 2.930 10,634,530 30,829,073 2.8990 2.890 2.880 2.890 2.860 2.930 10,634,530 2.8990 1.40%
2025-10-20 0 2.850 2.850 2.860 2.800 2.880 11,140,000 31,663,420 2.8423 2.850 2.850 2.860 2.800 2.880 11,140,000 2.8423 0.00%
2025-10-17 0 2.850 2.850 2.860 2.820 2.880 18,052,420 51,393,513 2.8469 2.850 2.850 2.860 2.820 2.880 18,052,420 2.8469 -0.70%
2025-10-16 0 2.870 2.860 2.870 2.840 2.940 7,267,000 20,907,290 2.8770 2.870 2.860 2.870 2.840 2.940 7,267,000 2.8770 -1.71%
2025-10-15 0 2.920 2.910 2.920 2.820 2.920 8,974,043 25,936,603 2.8902 2.920 2.910 2.920 2.820 2.920 8,974,043 2.8902 3.55%
2025-10-14 0 2.820 2.810 2.820 2.800 2.950 11,425,000 32,486,892 2.8435 2.820 2.810 2.820 2.800 2.950 11,425,000 2.8435 -3.42%
2025-10-13 0 2.920 2.910 2.920 2.800 2.920 10,348,000 29,633,063 2.8637 2.920 2.910 2.920 2.800 2.920 10,348,000 2.8637 0.00%
2025-10-10 0 2.920 2.920 2.940 2.870 2.980 11,967,000 34,959,747 2.9213 2.920 2.920 2.940 2.870 2.980 11,967,000 2.9213 -2.01%
2025-10-09 0 2.980 2.980 2.990 2.950 3.020 8,041,000 23,948,436 2.9783 2.980 2.980 2.990 2.950 3.020 8,041,000 2.9783 -0.33%
2025-10-08 0 2.990 2.980 2.990 2.950 2.990 3,010,097 8,950,141 2.9734 2.990 2.980 2.990 2.950 2.990 3,010,097 2.9734 0.00%
2025-10-06 0 2.990 2.980 2.990 2.970 3.030 2,189,000 6,552,380 2.9933 2.990 2.980 2.990 2.970 3.030 2,189,000 2.9933 -0.99%
2025-10-03 0 3.020 3.010 3.020 2.940 3.020 5,006,000 14,985,120 2.9934 3.020 3.010 3.020 2.940 3.020 5,006,000 2.9934 2.03%
2025-10-02 0 2.960 2.960 2.970 2.930 2.980 5,320,000 15,729,040 2.9566 2.960 2.960 2.970 2.930 2.980 5,320,000 2.9566 -0.67%
2025-09-30 0 2.980 2.970 2.980 2.950 3.020 6,944,000 20,665,359 2.9760 2.980 2.970 2.980 2.950 3.020 6,944,000 2.9760 -1.32%
2025-09-29 0 3.020 3.010 3.020 2.940 3.030 11,290,000 33,865,685 2.9996 3.020 3.010 3.020 2.940 3.030 11,290,000 2.9996 2.72%
2025-09-26 0 2.940 2.940 2.950 2.890 3.000 11,253,698 33,310,687 2.9600 2.940 2.940 2.950 2.890 3.000 11,253,698 2.9600 -1.01%
2025-09-25 0 2.970 2.960 2.970 2.900 2.980 8,274,000 24,266,507 2.9329 2.970 2.960 2.970 2.900 2.980 8,274,000 2.9329 0.68%
2025-09-24 0 2.950 2.940 2.950 2.900 2.960 4,903,000 14,360,780 2.9290 2.950 2.940 2.950 2.900 2.960 4,903,000 2.9290 0.34%
2025-09-23 0 2.940 2.930 2.940 2.860 2.950 7,734,137 22,435,160 2.9008 2.940 2.930 2.940 2.860 2.950 7,734,137 2.9008 0.00%
2025-09-22 0 2.940 2.920 2.940 2.910 3.040 8,825,000 26,178,225 2.9664 2.940 2.920 2.940 2.910 3.040 8,825,000 2.9664 -1.34%
2025-09-19 0 2.980 2.980 2.990 2.920 2.990 9,086,000 27,005,481 2.9722 2.980 2.980 2.990 2.920 2.990 9,086,000 2.9722 1.36%
2025-09-18 0 2.940 2.930 2.940 2.900 2.990 14,446,000 42,464,535 2.9395 2.940 2.930 2.940 2.900 2.990 14,446,000 2.9395 1.38%
2025-09-17 0 2.900 2.890 2.900 2.870 2.950 11,439,800 33,143,068 2.8972 2.900 2.890 2.900 2.870 2.950 11,439,800 2.8972 -0.34%
2025-09-16 0 2.910 2.900 2.910 2.860 2.940 9,390,000 27,287,114 2.9060 2.910 2.900 2.910 2.860 2.940 9,390,000 2.9060 -1.02%
2025-09-15 0 2.940 2.930 2.940 2.910 3.000 9,566,000 28,173,435 2.9452 2.940 2.930 2.940 2.910 3.000 9,566,000 2.9452 -2.00%
2025-09-12 0 3.000 2.990 3.000 2.970 3.090 17,419,954 52,567,420 3.0177 3.000 2.990 3.000 2.970 3.090 17,419,954 3.0177 -1.96%
2025-09-11 0 3.060 3.050 3.060 2.870 3.060 33,903,389 101,729,789 3.0006 3.060 3.050 3.060 2.870 3.060 33,903,389 3.0006 5.52%
2025-09-10 0 2.900 2.890 2.900 2.860 2.900 8,529,000 24,615,972 2.8861 2.900 2.890 2.900 2.860 2.900 8,529,000 2.8861 1.05%
2025-09-09 0 2.870 2.860 2.870 2.850 2.930 12,508,000 35,985,133 2.8770 2.870 2.860 2.870 2.850 2.930 12,508,000 2.8770 0.00%
2025-09-08 0 2.870 2.860 2.880 2.780 2.890 22,681,700 64,582,993 2.8474 2.870 2.860 2.880 2.780 2.890 22,681,700 2.8474 3.99%
2025-09-05 0 2.760 2.750 2.760 2.720 2.790 9,491,000 26,110,948 2.7511 2.760 2.750 2.760 2.720 2.790 9,491,000 2.7511 0.36%
2025-09-04 0 2.750 2.740 2.750 2.710 2.810 10,173,000 27,942,385 2.7467 2.750 2.740 2.750 2.710 2.810 10,173,000 2.7467 -0.36%
2025-09-03 0 2.760 2.750 2.760 2.710 2.850 15,518,536 43,167,314 2.7817 2.760 2.750 2.760 2.710 2.850 15,518,536 2.7817 1.85%
2025-09-02 0 2.710 2.710 2.720 2.710 2.870 8,145,000 22,671,690 2.7835 2.710 2.710 2.720 2.710 2.870 8,145,000 2.7835 -2.17%
2025-09-01 0 2.770 2.770 2.780 2.700 2.800 13,944,000 38,565,200 2.7657 2.770 2.770 2.780 2.700 2.800 13,944,000 2.7657 2.59%
2025-08-29 0 2.700 2.700 2.710 2.690 2.740 16,935,000 45,879,891 2.7092 2.700 2.700 2.710 2.690 2.740 16,935,000 2.7092 0.00%
2025-08-28 0 2.700 2.700 2.710 2.600 2.720 36,595,768 97,563,876 2.6660 2.700 2.700 2.710 2.600 2.720 36,595,768 2.6660 -1.46%
2025-08-27 0 2.740 2.730 2.740 2.710 3.010 56,237,000 159,951,042 2.8442 2.740 2.730 2.740 2.710 3.010 56,237,000 2.8442 -1.08%
2025-08-26 0 2.770 2.760 2.770 2.750 2.820 11,354,000 31,573,031 2.7808 2.770 2.760 2.770 2.750 2.820 11,354,000 2.7808 -1.77%
2025-08-25 0 2.820 2.820 2.830 2.770 2.840 10,612,000 29,820,840 2.8101 2.820 2.820 2.830 2.770 2.840 10,612,000 2.8101 0.71%
2025-08-22 0 2.800 2.790 2.800 2.770 2.840 8,043,483 22,463,306 2.7927 2.800 2.790 2.800 2.770 2.840 8,043,483 2.7927 -0.71%
2025-08-21 0 2.820 2.810 2.820 2.790 2.870 10,220,768 28,848,980 2.8226 2.820 2.810 2.820 2.790 2.870 10,220,768 2.8226 -0.35%
2025-08-20 0 2.830 2.830 2.840 2.760 2.850 13,417,290 37,505,695 2.7953 2.830 2.830 2.840 2.760 2.850 13,417,290 2.7953 -1.05%
2025-08-19 0 2.860 2.850 2.860 2.820 2.880 14,098,000 40,132,001 2.8466 2.860 2.850 2.860 2.820 2.880 14,098,000 2.8466 0.70%
2025-08-18 0 2.840 2.830 2.840 2.830 2.920 14,384,000 41,278,525 2.8698 2.840 2.830 2.840 2.830 2.920 14,384,000 2.8698 -1.73%
2025-08-15 0 2.890 2.880 2.890 2.820 2.920 15,310,000 44,004,130 2.8742 2.890 2.880 2.890 2.820 2.920 15,310,000 2.8742 1.05%
2025-08-14 0 2.860 2.850 2.860 2.850 2.950 14,345,171 41,376,252 2.8843 2.860 2.850 2.860 2.850 2.950 14,345,171 2.8843 -1.38%
2025-08-13 0 2.900 2.900 2.910 2.890 3.000 23,200,000 68,201,290 2.9397 2.900 2.900 2.910 2.890 3.000 23,200,000 2.9397 -0.34%
2025-08-12 0 2.910 2.900 2.910 2.820 2.920 16,229,000 46,726,158 2.8792 2.910 2.900 2.910 2.820 2.920 16,229,000 2.8792 1.75%
2025-08-11 0 2.860 2.860 2.870 2.850 2.940 19,702,000 56,917,277 2.8889 2.860 2.860 2.870 2.850 2.940 19,702,000 2.8889 -1.04%
2025-08-08 0 2.890 2.880 2.890 2.770 2.900 27,389,000 78,400,134 2.8625 2.890 2.880 2.890 2.770 2.900 27,389,000 2.8625 3.21%
2025-08-07 0 2.800 2.790 2.800 2.750 2.810 13,539,500 37,699,340 2.7844 2.800 2.790 2.800 2.750 2.810 13,539,500 2.7844 0.00%
2025-08-06 0 2.800 2.790 2.800 2.700 2.800 24,522,718 67,528,768 2.7537 2.800 2.790 2.800 2.700 2.800 24,522,718 2.7537 3.70%
2025-08-05 0 2.700 2.690 2.700 2.570 2.720 19,356,000 51,574,414 2.6645 2.700 2.690 2.700 2.570 2.720 19,356,000 2.6645 3.45%
2025-08-04 0 2.610 2.600 2.610 2.600 2.650 15,797,000 41,384,063 2.6197 2.610 2.600 2.610 2.600 2.650 15,797,000 2.6197 -0.76%
2025-08-01 0 2.630 2.630 2.640 2.610 2.680 13,114,000 34,675,188 2.6441 2.630 2.630 2.640 2.610 2.680 13,114,000 2.6441 -1.13%
2025-07-31 0 2.660 2.660 2.670 2.610 2.720 23,641,000 62,658,685 2.6504 2.660 2.660 2.670 2.610 2.720 23,641,000 2.6504 -1.85%
2025-07-30 0 2.710 2.700 2.710 2.630 2.720 27,768,000 74,399,418 2.6793 2.710 2.700 2.710 2.630 2.720 27,768,000 2.6793 0.37%
2025-07-29 0 2.700 2.690 2.700 2.640 2.710 28,725,000 76,999,610 2.6806 2.700 2.690 2.700 2.640 2.710 28,725,000 2.6806 1.12%
2025-07-28 0 2.670 2.670 2.680 2.630 2.730 28,101,000 75,342,459 2.6811 2.670 2.670 2.680 2.630 2.730 28,101,000 2.6811 -0.37%
2025-07-25 0 2.680 2.680 2.690 2.660 2.730 39,703,222 106,864,331 2.6916 2.680 2.680 2.690 2.660 2.730 39,703,222 2.6916 0.00%
2025-07-24 0 2.680 2.670 2.680 2.610 2.710 54,643,158 145,716,182 2.6667 2.680 2.670 2.680 2.610 2.710 54,643,158 2.6667 1.90%
2025-07-23 0 2.630 2.630 2.640 2.620 2.840 156,410,222 421,644,616 2.6958 2.630 2.630 2.640 2.620 2.840 156,410,222 2.6958 -5.40%
2025-07-22 0 2.780 2.780 2.790 2.600 3.550 825,747,000 2,564,197,094 3.1053 2.780 2.780 2.790 2.600 3.550 825,747,000 3.1053 15.83%
2025-07-21 0 2.400 2.390 2.400 2.380 2.470 5,864,884 14,147,016 2.4122 2.400 2.390 2.400 2.380 2.470 5,864,884 2.4122 0.42%
2025-07-18 0 2.390 2.380 2.390 2.340 2.400 8,773,000 20,785,355 2.3692 2.390 2.380 2.390 2.340 2.400 8,773,000 2.3692 0.00%
2025-07-17 0 2.390 2.380 2.390 2.360 2.400 5,452,000 12,986,147 2.3819 2.390 2.380 2.390 2.360 2.400 5,452,000 2.3819 0.42%
2025-07-16 0 2.380 2.370 2.380 2.350 2.400 9,474,760 22,475,146 2.3721 2.380 2.370 2.380 2.350 2.400 9,474,760 2.3721 1.28%
2025-07-15 0 2.350 2.350 2.360 2.330 2.380 6,804,000 16,009,402 2.3529 2.350 2.350 2.360 2.330 2.380 6,804,000 2.3529 -0.84%
2025-07-14 0 2.370 2.360 2.370 2.350 2.420 7,991,000 19,024,480 2.3807 2.370 2.360 2.370 2.350 2.420 7,991,000 2.3807 0.42%
2025-07-11 0 2.360 2.360 2.370 2.290 2.370 12,569,000 29,312,430 2.3321 2.360 2.360 2.370 2.290 2.370 12,569,000 2.3321 2.16%
2025-07-10 0 2.310 2.300 2.310 2.260 2.310 5,035,000 11,549,801 2.2939 2.310 2.300 2.310 2.260 2.310 5,035,000 2.2939 0.00%
2025-07-09 0 2.310 2.300 2.310 2.270 2.330 5,274,144 12,135,725 2.3010 2.310 2.300 2.310 2.270 2.330 5,274,144 2.3010 0.87%
2025-07-08 0 2.290 2.280 2.290 2.270 2.350 8,828,000 20,297,549 2.2992 2.290 2.280 2.290 2.270 2.350 8,828,000 2.2992 0.00%
2025-07-07 0 2.290 2.280 2.290 2.230 2.320 8,701,000 19,872,655 2.2840 2.290 2.280 2.290 2.230 2.320 8,701,000 2.2840 0.00%
2025-07-04 0 2.290 2.290 2.300 2.200 2.300 10,971,000 24,804,958 2.2610 2.290 2.290 2.300 2.200 2.300 10,971,000 2.2610 1.33%
2025-07-03 0 2.260 2.250 2.260 2.190 2.270 15,894,000 35,374,636 2.2257 2.260 2.250 2.260 2.190 2.270 15,894,000 2.2257 0.89%
2025-07-02 0 2.240 2.230 2.240 2.100 2.390 41,836,000 94,453,487 2.2577 2.240 2.230 2.240 2.100 2.390 41,836,000 2.2577 6.16%
2025-06-30 0 2.110 2.100 2.110 2.080 2.120 6,253,000 13,158,596 2.1044 2.110 2.100 2.110 2.080 2.120 6,253,000 2.1044 0.48%
2025-06-27 0 2.100 2.090 2.100 2.070 2.120 8,454,000 17,669,710 2.0901 2.100 2.090 2.100 2.070 2.120 8,454,000 2.0901 0.96%
2025-06-26 0 2.080 2.080 2.090 2.020 2.100 13,131,000 27,113,115 2.0648 2.080 2.080 2.090 2.020 2.100 13,131,000 2.0648 1.96%
2025-06-25 0 2.040 2.040 2.050 2.020 2.050 6,912,000 14,084,920 2.0377 2.040 2.040 2.050 2.020 2.050 6,912,000 2.0377 0.00%
2025-06-24 0 2.040 2.030 2.040 1.980 2.040 8,757,527 17,677,361 2.0185 2.040 2.030 2.040 1.980 2.040 8,757,527 2.0185 2.51%
2025-06-23 0 1.990 1.990 2.000 1.930 2.010 9,119,000 18,143,210 1.9896 1.990 1.990 2.000 1.930 2.010 9,119,000 1.9896 1.53%
2025-06-20 0 1.960 1.950 1.960 1.950 2.000 6,324,000 12,416,640 1.9634 1.960 1.950 1.960 1.950 2.000 6,324,000 1.9634 -0.51%
2025-06-19 0 1.970 1.960 1.970 1.950 2.020 7,097,000 14,068,350 1.9823 1.970 1.960 1.970 1.950 2.020 7,097,000 1.9823 -2.48%
2025-06-18 0 2.020 2.020 2.030 2.000 2.050 6,898,000 13,981,231 2.0269 2.020 2.020 2.030 2.000 2.050 6,898,000 2.0269 0.50%
2025-06-17 0 2.010 2.010 2.030 1.980 2.030 8,478,000 17,038,075 2.0097 2.010 2.010 2.030 1.980 2.030 8,478,000 2.0097 -0.50%
2025-06-16 0 2.020 2.010 2.030 1.980 2.120 16,535,000 34,172,960 2.0667 2.020 2.010 2.030 1.980 2.120 16,535,000 2.0667 1.00%
2025-06-13 0 2.000 1.990 2.000 1.970 2.020 5,357,000 10,692,209 1.9959 2.000 1.990 2.000 1.970 2.020 5,357,000 1.9959 0.00%
2025-06-12 0 2.000 1.990 2.000 1.990 2.020 5,800,000 11,626,124 2.0045 2.000 1.990 2.000 1.990 2.020 5,800,000 2.0045 0.00%
2025-06-11 0 2.000 1.990 2.000 1.990 2.010 4,065,000 8,123,482 1.9984 2.000 1.990 2.000 1.990 2.010 4,065,000 1.9984 -0.50%
2025-06-10 0 2.010 2.000 2.010 1.950 2.020 9,199,000 18,393,955 1.9996 2.010 2.000 2.010 1.950 2.020 9,199,000 1.9996 1.52%
2025-06-09 0 1.980 1.970 1.980 1.960 1.990 2,859,000 5,651,410 1.9767 1.980 1.970 1.980 1.960 1.990 2,859,000 1.9767 -0.50%
2025-06-06 0 1.990 1.980 1.990 1.970 2.000 3,055,000 6,056,554 1.9825 1.990 1.980 1.990 1.970 2.000 3,055,000 1.9825 -1.49%
2025-06-05 0 2.020 2.010 2.020 2.000 2.040 4,404,000 8,872,418 2.0146 2.020 2.010 2.020 2.000 2.040 4,404,000 2.0146 0.50%
2025-06-04 0 2.010 2.000 2.010 1.940 2.030 8,526,000 17,090,549 2.0045 2.010 2.000 2.010 1.940 2.030 8,526,000 2.0045 2.03%
2025-06-03 0 1.970 1.960 1.970 1.880 1.980 9,592,000 18,746,244 1.9544 1.970 1.960 1.970 1.880 1.980 9,592,000 1.9544 3.68%
2025-06-02 0 1.900 1.890 1.900 1.820 1.900 3,307,000 6,171,005 1.8660 1.900 1.890 1.900 1.820 1.900 3,307,000 1.8660 1.06%
2025-05-30 0 1.880 1.880 1.890 1.850 1.950 14,029,000 26,504,825 1.8893 1.880 1.880 1.890 1.850 1.950 14,029,000 1.8893 -2.59%
2025-05-29 0 2.060 2.050 2.060 2.030 2.080 13,994,000 28,783,669 2.0569 1.930 1.921 1.930 1.902 1.949 14,936,601 1.9271 0.98%
2025-05-28 0 2.040 2.030 2.040 2.030 2.050 4,883,300 9,961,284 2.0399 1.911 1.902 1.911 1.902 1.921 5,212,227 1.9111 0.49%
2025-05-27 0 2.030 2.030 2.040 2.010 2.040 5,534,000 11,202,807 2.0244 1.902 1.902 1.911 1.883 1.911 5,906,756 1.8966 0.50%
2025-05-26 0 2.020 2.010 2.020 2.000 2.070 9,703,000 19,560,584 2.0159 1.893 1.883 1.893 1.874 1.939 10,356,570 1.8887 -1.94%
2025-05-23 0 2.060 2.060 2.070 2.030 2.090 12,283,000 25,383,694 2.0666 1.930 1.930 1.939 1.902 1.958 13,110,352 1.9362 1.48%
2025-05-22 0 2.030 2.020 2.030 2.010 2.040 5,438,420 11,025,486 2.0273 1.902 1.893 1.902 1.883 1.911 5,804,738 1.8994 -0.98%
2025-05-21 0 2.050 2.040 2.050 2.010 2.050 11,190,000 22,751,474 2.0332 1.921 1.911 1.921 1.883 1.921 11,943,731 1.9049 0.00%
2025-05-20 0 2.050 2.040 2.050 2.020 2.090 7,589,000 15,614,369 2.0575 1.921 1.911 1.921 1.893 1.958 8,100,176 1.9277 0.99%
2025-05-19 0 2.030 2.030 2.040 2.010 2.060 7,754,648 15,786,609 2.0358 1.902 1.902 1.911 1.883 1.930 8,276,982 1.9073 0.00%
2025-05-16 0 2.030 2.020 2.030 2.010 2.060 2,842,000 5,760,160 2.0268 1.902 1.893 1.902 1.883 1.930 3,033,430 1.8989 -1.46%
2025-05-15 0 2.060 2.050 2.060 2.040 2.090 8,517,624 17,577,335 2.0636 1.930 1.921 1.930 1.911 1.958 9,091,350 1.9334 0.00%
2025-05-14 0 2.060 2.050 2.060 2.020 2.070 7,459,000 15,233,225 2.0423 1.930 1.921 1.930 1.893 1.939 7,961,420 1.9134 0.49%
2025-05-13 0 2.050 2.040 2.050 1.980 2.060 16,443,000 33,471,441 2.0356 1.921 1.911 1.921 1.855 1.930 17,550,560 1.9071 3.54%
2025-05-12 0 1.980 1.980 1.990 1.950 1.990 7,584,000 14,926,500 1.9682 1.855 1.855 1.864 1.827 1.864 8,094,839 1.8440 1.02%
2025-05-09 0 1.960 1.950 1.970 1.930 1.970 5,500,700 10,722,400 1.9493 1.836 1.827 1.846 1.808 1.846 5,871,213 1.8263 0.51%
2025-05-08 0 1.950 1.940 1.950 1.940 1.970 4,346,000 8,490,523 1.9536 1.827 1.818 1.827 1.818 1.846 4,638,736 1.8304 -0.51%
2025-05-07 0 1.960 1.960 1.970 1.950 2.020 4,892,000 9,666,856 1.9761 1.836 1.836 1.846 1.827 1.893 5,221,513 1.8514 -1.51%
2025-05-06 0 1.990 1.980 1.990 1.930 2.020 11,715,000 23,309,179 1.9897 1.864 1.855 1.864 1.808 1.893 12,504,093 1.8641 3.11%
2025-05-02 0 1.930 1.930 1.940 1.920 1.970 3,116,000 6,033,320 1.9362 1.808 1.808 1.818 1.799 1.846 3,325,886 1.8140 -1.03%
2025-04-30 0 1.950 1.940 1.950 1.910 1.960 7,957,065 15,423,591 1.9384 1.827 1.818 1.827 1.789 1.836 8,493,033 1.8160 0.52%
2025-04-29 0 1.940 1.930 1.940 1.930 1.970 4,372,000 8,511,405 1.9468 1.818 1.808 1.818 1.808 1.846 4,666,487 1.8239 -1.02%
2025-04-28 0 1.960 1.960 1.970 1.910 1.990 3,777,000 7,449,269 1.9723 1.836 1.836 1.846 1.789 1.864 4,031,409 1.8478 1.03%
2025-04-25 0 1.940 1.930 1.940 1.910 1.950 5,831,000 11,262,891 1.9316 1.818 1.808 1.818 1.789 1.827 6,223,762 1.8097 0.00%
2025-04-24 0 1.940 1.940 1.950 1.930 1.980 3,439,000 6,693,655 1.9464 1.818 1.818 1.827 1.808 1.855 3,670,642 1.8236 -1.52%
2025-04-23 0 1.970 1.960 1.970 1.930 1.980 7,651,771 14,997,312 1.9600 1.846 1.836 1.846 1.808 1.855 8,167,175 1.8363 0.51%
2025-04-22 0 1.960 1.950 1.960 1.870 1.960 9,598,000 18,571,525 1.9349 1.836 1.827 1.836 1.752 1.836 10,244,497 1.8128 4.26%
2025-04-17 0 1.880 1.870 1.880 1.820 1.900 6,184,000 11,567,250 1.8705 1.761 1.752 1.761 1.705 1.780 6,600,539 1.7525 2.17%
2025-04-16 0 1.840 1.840 1.850 1.820 1.880 8,251,286 15,188,805 1.8408 1.724 1.724 1.733 1.705 1.761 8,807,072 1.7246 -2.65%
2025-04-15 0 1.890 1.890 1.900 1.870 1.910 3,997,000 7,560,220 1.8915 1.771 1.771 1.780 1.752 1.789 4,266,228 1.7721 0.00%
2025-04-14 0 1.890 1.890 1.900 1.890 1.930 4,989,000 9,475,610 1.8993 1.771 1.771 1.780 1.771 1.808 5,325,047 1.7794 -0.53%
2025-04-11 0 1.900 1.900 1.910 1.860 1.920 6,822,000 12,865,120 1.8858 1.780 1.780 1.789 1.743 1.799 7,281,513 1.7668 1.06%
2025-04-10 0 1.880 1.880 1.890 1.880 1.980 9,108,000 17,316,995 1.9013 1.761 1.761 1.771 1.761 1.855 9,721,492 1.7813 -0.53%
2025-04-09 0 1.890 1.880 1.890 1.790 1.900 8,031,000 14,890,542 1.8541 1.771 1.761 1.771 1.677 1.780 8,571,948 1.7371 -0.53%
2025-04-08 0 1.900 1.890 1.900 1.840 1.960 21,601,000 41,348,032 1.9142 1.780 1.771 1.780 1.724 1.836 23,055,990 1.7934 4.40%
2025-04-07 0 1.820 1.810 1.820 1.750 1.860 25,556,000 46,299,340 1.8117 1.705 1.696 1.705 1.640 1.743 27,277,389 1.6974 -10.34%
2025-04-03 0 2.030 2.020 2.030 1.940 2.070 11,571,000 23,352,939 2.0182 1.902 1.893 1.902 1.818 1.939 12,350,394 1.8909 -3.33%
2025-04-02 0 2.100 2.090 2.100 2.060 2.140 10,297,452 21,624,364 2.1000 1.967 1.958 1.967 1.930 2.005 10,991,063 1.9674 0.48%
2025-04-01 0 2.090 2.090 2.100 1.960 2.100 19,549,000 40,290,390 2.0610 1.958 1.958 1.967 1.836 1.967 20,865,772 1.9309 6.63%
2025-03-31 0 1.960 1.960 1.970 1.940 2.030 9,626,000 18,932,780 1.9668 1.836 1.836 1.846 1.818 1.902 10,274,383 1.8427 -3.92%
2025-03-28 0 2.040 2.030 2.040 1.940 2.050 23,651,590 47,740,937 2.0185 1.911 1.902 1.911 1.818 1.921 25,244,702 1.8911 3.55%
2025-03-27 0 1.970 1.960 1.970 1.890 2.030 32,242,000 63,567,190 1.9716 1.846 1.836 1.846 1.771 1.902 34,413,741 1.8471 6.49%
2025-03-26 0 1.850 1.840 1.850 1.820 1.870 6,127,057 11,257,940 1.8374 1.733 1.724 1.733 1.705 1.752 6,539,760 1.7215 1.65%
2025-03-25 0 1.820 1.820 1.830 1.810 1.850 3,464,000 6,318,684 1.8241 1.705 1.705 1.715 1.696 1.733 3,697,326 1.7090 -0.55%
2025-03-24 0 1.830 1.830 1.840 1.820 1.860 2,880,000 5,291,505 1.8373 1.715 1.715 1.724 1.705 1.743 3,073,990 1.7214 -0.54%
2025-03-21 0 1.840 1.830 1.840 1.820 1.880 7,537,000 13,862,435 1.8393 1.724 1.715 1.724 1.705 1.761 8,044,674 1.7232 -2.65%
2025-03-20 0 1.890 1.870 1.890 1.870 1.910 4,841,904 9,122,692 1.8841 1.771 1.752 1.771 1.752 1.789 5,168,043 1.7652 -0.53%
2025-03-19 0 1.900 1.900 1.910 1.830 1.910 7,407,592 13,970,958 1.8860 1.780 1.780 1.789 1.715 1.789 7,906,549 1.7670 2.15%
2025-03-18 0 1.860 1.860 1.870 1.850 1.880 3,475,488 6,491,135 1.8677 1.743 1.743 1.752 1.733 1.761 3,709,588 1.7498 -0.53%
2025-03-17 0 1.870 1.860 1.870 1.820 1.880 7,271,000 13,474,530 1.8532 1.752 1.743 1.752 1.705 1.761 7,760,756 1.7362 2.75%
2025-03-14 0 1.820 1.820 1.830 1.790 1.840 4,189,000 7,628,923 1.8212 1.705 1.705 1.715 1.677 1.724 4,471,161 1.7063 1.11%
2025-03-13 0 1.800 1.790 1.800 1.770 1.860 8,110,000 14,570,939 1.7967 1.686 1.677 1.686 1.658 1.743 8,656,269 1.6833 -2.17%
2025-03-12 0 1.840 1.840 1.850 1.810 1.870 4,888,000 9,042,842 1.8500 1.724 1.724 1.733 1.696 1.752 5,217,244 1.7333 0.55%
2025-03-11 0 1.830 1.830 1.840 1.780 1.850 4,067,771 7,418,336 1.8237 1.715 1.715 1.724 1.668 1.733 4,341,766 1.7086 0.55%
2025-03-10 0 1.820 1.820 1.830 1.800 1.850 5,066,000 9,241,843 1.8243 1.705 1.705 1.715 1.686 1.733 5,407,233 1.7092 1.11%
2025-03-07 0 1.800 1.800 1.810 1.750 1.820 5,912,000 10,537,959 1.7825 1.686 1.686 1.696 1.640 1.705 6,310,218 1.6700 -0.55%
2025-03-06 0 1.810 1.810 1.820 1.800 1.870 8,138,000 14,829,288 1.8222 1.696 1.696 1.705 1.686 1.752 8,686,155 1.7072 -1.63%
2025-03-05 0 1.840 1.830 1.840 1.750 1.860 17,941,000 32,409,138 1.8064 1.724 1.715 1.724 1.640 1.743 19,149,461 1.6924 5.75%
2025-03-04 0 1.740 1.740 1.750 1.700 1.760 3,894,000 6,762,012 1.7365 1.630 1.630 1.640 1.593 1.649 4,156,290 1.6269 0.58%
2025-03-03 0 1.730 1.730 1.740 1.710 1.770 3,840,000 6,671,325 1.7373 1.621 1.621 1.630 1.602 1.658 4,098,653 1.6277 -0.57%
2025-02-28 0 1.740 1.730 1.740 1.720 1.780 6,476,841 11,287,692 1.7428 1.630 1.621 1.630 1.611 1.668 6,913,105 1.6328 -1.14%
2025-02-27 0 1.760 1.760 1.770 1.720 1.770 6,641,000 11,660,081 1.7558 1.649 1.649 1.658 1.611 1.658 7,088,321 1.6450 2.92%
2025-02-26 0 1.710 1.710 1.720 1.700 1.740 6,974,000 11,972,069 1.7167 1.602 1.602 1.611 1.593 1.630 7,443,751 1.6083 0.59%
2025-02-25 0 1.700 1.700 1.710 1.680 1.720 5,449,668 9,289,775 1.7046 1.593 1.593 1.602 1.574 1.611 5,816,744 1.5971 -1.16%
2025-02-24 0 1.720 1.720 1.730 1.700 1.750 5,099,000 8,834,352 1.7326 1.611 1.611 1.621 1.593 1.640 5,442,456 1.6232 0.00%
2025-02-21 0 1.720 1.720 1.730 1.700 1.740 6,644,000 11,454,369 1.7240 1.611 1.611 1.621 1.593 1.630 7,091,523 1.6152 -0.58%
2025-02-20 0 1.730 1.730 1.740 1.690 1.750 8,551,000 14,717,235 1.7211 1.621 1.621 1.630 1.583 1.640 9,126,974 1.6125 1.17%
2025-02-19 0 1.710 1.700 1.710 1.690 1.730 10,133,000 17,306,425 1.7079 1.602 1.593 1.602 1.583 1.621 10,815,534 1.6001 0.00%
2025-02-18 0 1.710 1.710 1.720 1.690 1.730 7,091,000 12,146,340 1.7129 1.602 1.602 1.611 1.583 1.621 7,568,632 1.6048 -1.72%
2025-02-17 0 1.740 1.730 1.740 1.710 1.750 4,927,000 8,526,084 1.7305 1.630 1.621 1.630 1.602 1.640 5,258,870 1.6213 0.00%
2025-02-14 0 1.740 1.730 1.740 1.720 1.770 4,663,000 8,066,733 1.7299 1.630 1.621 1.630 1.611 1.658 4,977,088 1.6208 1.16%
2025-02-13 0 1.720 1.710 1.720 1.700 1.730 9,236,000 15,860,412 1.7172 1.611 1.602 1.611 1.593 1.621 9,858,114 1.6089 0.58%
2025-02-12 0 1.710 1.710 1.720 1.710 1.730 4,566,000 7,840,345 1.7171 1.602 1.602 1.611 1.602 1.621 4,873,554 1.6088 0.00%
2025-02-11 0 1.710 1.710 1.720 1.660 1.720 6,934,000 11,831,419 1.7063 1.602 1.602 1.611 1.555 1.611 7,401,057 1.5986 1.79%
2025-02-10 0 1.680 1.680 1.690 1.670 1.720 5,428,000 9,215,837 1.6978 1.574 1.574 1.583 1.565 1.611 5,793,617 1.5907 0.00%
2025-02-07 0 1.680 1.680 1.690 1.670 1.700 3,653,000 6,144,280 1.6820 1.574 1.574 1.583 1.565 1.593 3,899,057 1.5758 -0.59%
2025-02-06 0 1.690 1.690 1.700 1.660 1.710 6,122,000 10,395,225 1.6980 1.583 1.583 1.593 1.555 1.602 6,534,363 1.5909 0.60%
2025-02-05 0 1.680 1.670 1.680 1.620 1.690 8,952,000 14,966,827 1.6719 1.574 1.565 1.574 1.518 1.583 9,554,984 1.5664 1.82%
2025-02-04 0 1.650 1.650 1.660 1.650 1.680 1,375,000 2,279,500 1.6578 1.546 1.546 1.555 1.546 1.574 1,467,617 1.5532 -1.79%
2025-02-03 0 1.680 1.660 1.680 1.620 1.700 3,129,000 5,164,294 1.6505 1.574 1.555 1.574 1.518 1.593 3,339,762 1.5463 -0.59%
2025-01-28 0 1.690 1.680 1.690 1.640 1.710 2,479,000 4,118,410 1.6613 1.583 1.574 1.583 1.537 1.602 2,645,979 1.5565 0.60%
2025-01-27 0 1.680 1.670 1.680 1.650 1.710 7,572,000 12,743,689 1.6830 1.574 1.565 1.574 1.546 1.602 8,082,031 1.5768 -0.59%
2025-01-24 0 1.690 1.680 1.690 1.660 1.710 8,892,000 14,973,029 1.6839 1.583 1.574 1.583 1.555 1.602 9,490,943 1.5776 0.60%
2025-01-23 0 1.680 1.680 1.690 1.670 1.730 6,162,000 10,478,709 1.7005 1.574 1.574 1.583 1.565 1.621 6,577,057 1.5932 -2.89%
2025-01-22 0 1.730 1.720 1.730 1.690 1.780 8,849,713 15,255,800 1.7239 1.621 1.611 1.621 1.583 1.668 9,445,808 1.6151 -0.57%
2025-01-21 0 1.740 1.730 1.740 1.710 1.780 17,486,000 30,549,559 1.7471 1.630 1.621 1.630 1.602 1.668 18,663,813 1.6368 -1.69%
2025-01-20 0 1.770 1.760 1.770 1.660 1.850 79,857,000 140,143,320 1.7549 1.658 1.649 1.658 1.555 1.733 85,235,969 1.6442 13.46%
2025-01-17 0 1.560 1.550 1.560 1.510 1.560 5,269,000 8,151,560 1.5471 1.462 1.452 1.462 1.415 1.462 5,623,907 1.4494 3.31%
2025-01-16 0 1.510 1.510 1.520 1.490 1.520 2,310,000 3,495,638 1.5133 1.415 1.415 1.424 1.396 1.424 2,465,596 1.4178 0.67%
2025-01-15 0 1.500 1.490 1.500 1.480 1.520 2,725,000 4,095,620 1.5030 1.405 1.396 1.405 1.387 1.424 2,908,549 1.4081 -0.66%
2025-01-14 0 1.510 1.490 1.510 1.450 1.510 2,763,000 4,116,330 1.4898 1.415 1.396 1.415 1.358 1.415 2,949,109 1.3958 3.42%
2025-01-13 0 1.460 1.450 1.460 1.430 1.470 3,949,000 5,731,700 1.4514 1.368 1.358 1.368 1.340 1.377 4,214,995 1.3598 0.00%
2025-01-10 0 1.460 1.460 1.470 1.450 1.490 3,425,000 5,025,480 1.4673 1.368 1.368 1.377 1.358 1.396 3,655,699 1.3747 -1.35%
2025-01-09 0 1.480 1.470 1.490 1.400 1.480 5,154,000 7,480,335 1.4514 1.387 1.377 1.396 1.312 1.387 5,501,161 1.3598 2.07%
2025-01-08 0 1.450 1.440 1.450 1.420 1.460 2,075,000 2,992,195 1.4420 1.358 1.349 1.358 1.330 1.368 2,214,767 1.3510 -0.68%
2025-01-07 0 1.460 1.460 1.470 1.440 1.480 3,280,000 4,781,998 1.4579 1.368 1.368 1.377 1.349 1.387 3,500,933 1.3659 -2.01%
2025-01-06 0 1.490 1.470 1.490 1.460 1.500 3,911,000 5,779,470 1.4777 1.396 1.377 1.396 1.368 1.405 4,174,435 1.3845 2.05%
2025-01-03 0 1.460 1.460 1.480 1.450 1.480 4,575,787 6,693,768 1.4629 1.368 1.368 1.387 1.358 1.387 4,884,001 1.3706 -0.68%
2025-01-02 0 1.470 1.460 1.470 1.450 1.520 2,353,000 3,467,540 1.4737 1.377 1.368 1.377 1.358 1.424 2,511,492 1.3807 -2.65%
2024-12-31 0 1.510 1.510 1.520 1.480 1.530 1,899,000 2,885,930 1.5197 1.415 1.415 1.424 1.387 1.433 2,026,912 1.4238 0.00%
2024-12-30 0 1.510 1.500 1.510 1.460 1.520 4,470,000 6,711,108 1.5014 1.415 1.405 1.415 1.368 1.424 4,771,088 1.4066 2.03%
2024-12-27 0 1.480 1.470 1.480 1.450 1.490 2,440,000 3,584,310 1.4690 1.387 1.377 1.387 1.358 1.396 2,604,352 1.3763 0.68%
2024-12-24 0 1.470 1.460 1.470 1.450 1.480 763,000 1,117,743 1.4649 1.377 1.368 1.377 1.358 1.387 814,394 1.3725 -0.68%
2024-12-23 0 1.480 1.460 1.480 1.440 1.480 1,893,000 2,768,075 1.4623 1.387 1.368 1.387 1.349 1.387 2,020,508 1.3700 2.07%
2024-12-20 0 1.450 1.440 1.450 1.440 1.460 2,427,000 3,523,210 1.4517 1.358 1.349 1.358 1.349 1.368 2,590,477 1.3601 0.00%
2024-12-19 0 1.450 1.440 1.450 1.440 1.460 1,756,000 2,545,834 1.4498 1.358 1.349 1.358 1.349 1.368 1,874,280 1.3583 -1.36%
2024-12-18 0 1.470 1.450 1.470 1.450 1.480 1,421,000 2,080,190 1.4639 1.377 1.358 1.377 1.358 1.387 1,516,715 1.3715 0.68%
2024-12-17 0 1.460 1.460 1.470 1.440 1.470 2,847,000 4,146,220 1.4563 1.368 1.368 1.377 1.349 1.377 3,038,767 1.3644 0.00%
2024-12-16 0 1.460 1.460 1.470 1.450 1.480 1,719,000 2,518,084 1.4649 1.368 1.368 1.377 1.358 1.387 1,834,788 1.3724 0.00%
2024-12-13 0 1.460 1.440 1.460 1.440 1.470 3,667,000 5,321,946 1.4513 1.368 1.349 1.368 1.349 1.377 3,914,000 1.3597 -0.68%
2024-12-12 0 1.470 1.460 1.470 1.440 1.480 4,104,000 5,990,155 1.4596 1.377 1.368 1.377 1.349 1.387 4,380,435 1.3675 1.38%
2024-12-11 0 1.450 1.450 1.460 1.450 1.480 3,635,000 5,315,613 1.4623 1.358 1.358 1.368 1.358 1.387 3,879,845 1.3701 -0.68%
2024-12-10 0 1.460 1.450 1.460 1.450 1.510 2,874,000 4,228,814 1.4714 1.368 1.358 1.368 1.358 1.415 3,067,585 1.3785 -1.35%
2024-12-09 0 1.480 1.470 1.480 1.430 1.480 3,187,000 4,629,209 1.4525 1.387 1.377 1.387 1.340 1.387 3,401,668 1.3609 3.50%
2024-12-06 0 1.430 1.430 1.440 1.420 1.450 3,418,000 4,913,650 1.4376 1.340 1.340 1.349 1.330 1.358 3,648,228 1.3469 0.00%
2024-12-05 0 1.430 1.420 1.430 1.420 1.460 2,324,000 3,335,611 1.4353 1.340 1.330 1.340 1.330 1.368 2,480,539 1.3447 -2.05%
2024-12-04 0 1.460 1.450 1.460 1.420 1.470 3,190,000 4,643,530 1.4557 1.368 1.358 1.368 1.330 1.377 3,404,870 1.3638 1.39%
2024-12-03 0 1.440 1.430 1.440 1.420 1.450 2,616,000 3,755,880 1.4357 1.349 1.340 1.349 1.330 1.358 2,792,207 1.3451 0.70%
2024-12-02 0 1.430 1.420 1.430 1.400 1.450 2,493,000 3,536,080 1.4184 1.340 1.330 1.340 1.312 1.358 2,660,922 1.3289 0.70%
2024-11-29 0 1.420 1.410 1.420 1.390 1.440 4,100,000 5,815,390 1.4184 1.330 1.321 1.330 1.302 1.349 4,376,166 1.3289 0.00%
2024-11-28 0 1.420 1.410 1.420 1.410 1.430 2,320,000 3,286,115 1.4164 1.330 1.321 1.330 1.321 1.340 2,476,269 1.3270 -0.70%
2024-11-27 0 1.430 1.420 1.430 1.410 1.440 4,316,000 6,151,550 1.4253 1.340 1.330 1.340 1.321 1.349 4,606,715 1.3353 0.70%
2024-11-26 0 1.420 1.420 1.430 1.410 1.450 1,419,000 2,028,910 1.4298 1.330 1.330 1.340 1.321 1.358 1,514,580 1.3396 -2.07%
2024-11-25 0 1.450 1.440 1.450 1.400 1.460 4,200,000 6,071,793 1.4457 1.358 1.349 1.358 1.312 1.368 4,482,902 1.3544 2.11%
2024-11-22 0 1.420 1.420 1.430 1.420 1.470 4,353,000 6,271,250 1.4407 1.330 1.330 1.340 1.330 1.377 4,646,207 1.3498 -2.07%
2024-11-21 0 1.450 1.450 1.460 1.440 1.460 1,859,000 2,696,980 1.4508 1.358 1.358 1.368 1.349 1.368 1,984,218 1.3592 0.00%
2024-11-20 0 1.450 1.450 1.460 1.450 1.470 2,234,000 3,258,650 1.4587 1.358 1.358 1.368 1.358 1.377 2,384,477 1.3666 -0.68%
2024-11-19 0 1.460 1.450 1.460 1.440 1.470 1,689,000 2,454,570 1.4533 1.368 1.358 1.368 1.349 1.377 1,802,767 1.3616 1.39%
2024-11-18 0 1.440 1.440 1.460 1.440 1.470 1,892,000 2,759,555 1.4585 1.349 1.349 1.368 1.349 1.377 2,019,440 1.3665 -2.04%
2024-11-15 0 1.470 1.460 1.470 1.430 1.480 2,748,000 4,022,040 1.4636 1.377 1.368 1.377 1.340 1.387 2,933,098 1.3713 2.08%
2024-11-14 0 1.440 1.430 1.440 1.430 1.490 3,699,000 5,348,972 1.4461 1.349 1.340 1.349 1.340 1.396 3,948,155 1.3548 -2.04%
2024-11-13 0 1.470 1.460 1.480 1.440 1.480 4,001,000 5,816,077 1.4537 1.377 1.368 1.387 1.349 1.387 4,270,497 1.3619 1.38%
2024-11-12 0 1.450 1.450 1.460 1.440 1.510 4,186,000 6,121,885 1.4625 1.358 1.358 1.368 1.349 1.415 4,467,959 1.3702 -2.68%
2024-11-11 0 1.490 1.470 1.490 1.460 1.500 7,968,000 11,755,053 1.4753 1.396 1.377 1.396 1.368 1.405 8,504,705 1.3822 -1.97%
2024-11-08 0 1.520 1.510 1.520 1.500 1.560 3,005,000 4,568,373 1.5203 1.424 1.415 1.424 1.405 1.462 3,207,409 1.4243 -0.65%
2024-11-07 0 1.530 1.520 1.530 1.500 1.530 3,535,000 5,357,325 1.5155 1.433 1.424 1.433 1.405 1.433 3,773,109 1.4199 1.32%
2024-11-06 0 1.510 1.510 1.520 1.500 1.550 2,262,000 3,424,119 1.5138 1.415 1.415 1.424 1.405 1.452 2,414,363 1.4182 -1.31%
2024-11-05 0 1.530 1.520 1.530 1.490 1.540 5,973,274 9,102,490 1.5239 1.433 1.424 1.433 1.396 1.443 6,375,619 1.4277 2.68%
2024-11-04 0 1.490 1.490 1.500 1.480 1.520 2,872,000 4,289,060 1.4934 1.396 1.396 1.405 1.387 1.424 3,065,451 1.3992 -1.32%
2024-11-01 0 1.510 1.490 1.510 1.490 1.530 2,906,000 4,376,948 1.5062 1.415 1.396 1.415 1.396 1.433 3,101,741 1.4111 1.34%
2024-10-31 0 1.490 1.490 1.500 1.490 1.560 6,310,411 9,578,757 1.5179 1.396 1.396 1.405 1.396 1.462 6,735,465 1.4221 -1.32%
2024-10-30 0 1.510 1.510 1.530 1.490 1.530 6,345,411 9,562,292 1.5070 1.415 1.415 1.433 1.396 1.433 6,772,822 1.4119 -0.66%
2024-10-29 0 1.520 1.520 1.530 1.510 1.550 3,807,000 5,808,390 1.5257 1.424 1.424 1.433 1.415 1.452 4,063,430 1.4294 -1.94%
2024-10-28 0 1.550 1.550 1.560 1.530 1.570 2,842,000 4,420,299 1.5553 1.452 1.452 1.462 1.433 1.471 3,033,430 1.4572 0.00%
2024-10-25 0 1.550 1.540 1.550 1.530 1.560 3,492,000 5,392,500 1.5442 1.452 1.443 1.452 1.433 1.462 3,727,212 1.4468 0.00%
2024-10-24 0 1.550 1.540 1.550 1.530 1.580 4,225,000 6,551,666 1.5507 1.452 1.443 1.452 1.433 1.480 4,509,585 1.4528 -2.52%
2024-10-23 0 1.590 1.580 1.590 1.570 1.610 7,563,000 12,051,725 1.5935 1.490 1.480 1.490 1.471 1.508 8,072,425 1.4929 0.00%
2024-10-22 0 1.590 1.590 1.600 1.560 1.610 5,704,000 9,117,427 1.5984 1.490 1.490 1.499 1.462 1.508 6,088,207 1.4976 1.27%
2024-10-21 0 1.570 1.560 1.570 1.550 1.610 4,685,000 7,387,030 1.5767 1.471 1.462 1.471 1.452 1.508 5,000,570 1.4772 -1.87%
2024-10-18 0 1.600 1.600 1.610 1.540 1.610 5,530,000 8,805,009 1.5922 1.499 1.499 1.508 1.443 1.508 5,902,487 1.4917 3.90%
2024-10-17 0 1.540 1.540 1.550 1.530 1.640 9,848,812 15,556,929 1.5796 1.443 1.443 1.452 1.433 1.537 10,512,203 1.4799 -3.75%
2024-10-16 0 1.600 1.590 1.600 1.530 1.610 19,926,930 31,724,892 1.5921 1.499 1.490 1.499 1.433 1.508 21,269,158 1.4916 1.27%
2024-10-15 0 1.580 1.570 1.580 1.560 1.670 12,143,000 19,589,060 1.6132 1.480 1.471 1.480 1.462 1.565 12,960,922 1.5114 -2.47%
2024-10-14 0 1.620 1.620 1.630 1.580 1.650 7,661,000 12,380,830 1.6161 1.518 1.518 1.527 1.480 1.546 8,177,026 1.5141 -0.61%
2024-10-10 0 1.630 1.630 1.640 1.580 1.660 12,904,000 21,001,550 1.6275 1.527 1.527 1.537 1.480 1.555 13,773,181 1.5248 1.87%
2024-10-09 0 1.600 1.580 1.600 1.540 1.630 15,903,000 25,254,240 1.5880 1.499 1.480 1.499 1.443 1.527 16,974,187 1.4878 0.00%
2024-10-08 0 1.600 1.600 1.610 1.590 1.820 21,349,000 35,604,343 1.6677 1.499 1.499 1.508 1.490 1.705 22,787,016 1.5625 -8.57%
2024-10-07 0 1.750 1.740 1.750 1.670 1.750 12,178,010 20,959,761 1.7211 1.640 1.630 1.640 1.565 1.640 12,998,290 1.6125 4.17%
2024-10-04 0 1.680 1.670 1.680 1.610 1.680 5,847,000 9,696,194 1.6583 1.574 1.565 1.574 1.508 1.574 6,240,839 1.5537 1.82%
2024-10-03 0 1.650 1.650 1.660 1.600 1.670 6,506,934 10,622,676 1.6325 1.546 1.546 1.555 1.499 1.565 6,945,225 1.5295 -2.37%
2024-10-02 0 1.690 1.690 1.700 1.650 1.730 13,189,990 22,323,877 1.6925 1.583 1.583 1.593 1.546 1.621 14,078,435 1.5857 1.81%
2024-09-30 0 1.660 1.660 1.670 1.550 1.680 25,911,900 42,018,508 1.6216 1.555 1.555 1.565 1.452 1.574 27,657,261 1.5193 7.10%
2024-09-27 0 1.550 1.540 1.550 1.500 1.570 21,717,000 33,361,399 1.5362 1.452 1.443 1.452 1.405 1.471 23,179,803 1.4392 1.97%
2024-09-26 0 1.520 1.510 1.520 1.450 1.520 12,179,000 18,134,939 1.4890 1.424 1.415 1.424 1.358 1.424 12,999,347 1.3951 2.01%
2024-09-25 0 1.490 1.480 1.490 1.460 1.540 6,646,000 9,961,965 1.4989 1.396 1.387 1.396 1.368 1.443 7,093,658 1.4043 -0.67%
2024-09-24 0 1.500 1.490 1.500 1.450 1.520 8,169,000 12,138,960 1.4860 1.405 1.396 1.405 1.358 1.424 8,719,244 1.3922 4.17%
2024-09-23 0 1.440 1.440 1.450 1.400 1.490 5,591,000 8,128,711 1.4539 1.349 1.349 1.358 1.312 1.396 5,967,596 1.3621 3.60%
2024-09-20 0 1.390 1.390 1.400 1.380 1.420 3,311,000 4,646,550 1.4034 1.302 1.302 1.312 1.293 1.330 3,534,021 1.3148 -0.71%
2024-09-19 0 1.400 1.390 1.400 1.370 1.420 2,535,680 3,540,798 1.3964 1.312 1.302 1.312 1.284 1.330 2,706,477 1.3083 1.45%
2024-09-17 0 1.380 1.370 1.380 1.360 1.380 414,000 567,990 1.3720 1.293 1.284 1.293 1.274 1.293 441,886 1.2854 0.73%
2024-09-16 0 1.370 1.360 1.370 1.360 1.380 1,216,000 1,663,921 1.3684 1.284 1.274 1.284 1.274 1.293 1,297,907 1.2820 -0.72%
2024-09-13 0 1.380 1.370 1.380 1.370 1.400 1,703,000 2,356,113 1.3835 1.293 1.284 1.293 1.284 1.312 1,817,710 1.2962 0.73%
2024-09-12 0 1.370 1.370 1.380 1.360 1.380 1,834,000 2,513,473 1.3705 1.284 1.284 1.293 1.274 1.293 1,957,534 1.2840 0.74%
2024-09-11 0 1.360 1.350 1.360 1.350 1.380 3,230,000 4,421,580 1.3689 1.274 1.265 1.274 1.265 1.293 3,447,565 1.2825 0.00%
2024-09-10 0 1.360 1.360 1.370 1.340 1.380 3,231,000 4,385,800 1.3574 1.274 1.274 1.284 1.255 1.293 3,448,632 1.2718 -1.45%
2024-09-09 0 1.380 1.370 1.380 1.350 1.420 3,845,000 5,270,854 1.3708 1.293 1.284 1.293 1.265 1.330 4,103,990 1.2843 -2.82%
2024-09-05 0 1.420 1.410 1.420 1.400 1.440 1,889,000 2,675,820 1.4165 1.330 1.321 1.330 1.312 1.349 2,016,238 1.3271 -0.70%
2024-09-04 0 1.430 1.430 1.440 1.400 1.450 3,530,000 5,034,490 1.4262 1.340 1.340 1.349 1.312 1.358 3,767,772 1.3362 -0.69%
2024-09-03 0 1.440 1.440 1.450 1.430 1.460 2,248,335 3,251,710 1.4463 1.349 1.349 1.358 1.340 1.368 2,399,777 1.3550 -0.69%
2024-09-02 0 1.450 1.440 1.450 1.430 1.460 2,614,000 3,776,070 1.4446 1.358 1.349 1.358 1.340 1.368 2,790,073 1.3534 2.11%
2024-08-30 0 1.420 1.420 1.440 1.420 1.460 4,511,000 6,478,360 1.4361 1.330 1.330 1.349 1.330 1.368 4,814,850 1.3455 -0.70%
2024-08-29 0 1.430 1.430 1.440 1.380 1.440 3,360,000 4,747,203 1.4129 1.340 1.340 1.349 1.293 1.349 3,586,321 1.3237 2.88%
2024-08-28 0 1.390 1.390 1.400 1.390 1.440 3,132,000 4,402,218 1.4056 1.302 1.302 1.312 1.302 1.349 3,342,964 1.3169 -3.47%
2024-08-27 0 1.440 1.430 1.440 1.410 1.450 1,156,000 1,657,222 1.4336 1.349 1.340 1.349 1.321 1.358 1,233,865 1.3431 0.00%
2024-08-26 0 1.440 1.430 1.440 1.400 1.450 2,341,000 3,344,260 1.4286 1.349 1.340 1.349 1.312 1.358 2,498,684 1.3384 2.86%
2024-08-23 0 1.400 1.400 1.410 1.390 1.430 4,982,000 6,991,434 1.4033 1.312 1.312 1.321 1.302 1.340 5,317,575 1.3148 -2.10%
2024-08-22 0 1.430 1.420 1.430 1.390 1.450 3,281,000 4,656,019 1.4191 1.340 1.330 1.340 1.302 1.358 3,502,000 1.3295 -1.38%
2024-08-21 0 1.450 1.440 1.450 1.410 1.450 3,475,000 4,995,159 1.4375 1.358 1.349 1.358 1.321 1.358 3,709,067 1.3467 2.84%
2024-08-20 0 1.410 1.400 1.410 1.380 1.420 3,411,000 4,775,720 1.4001 1.321 1.312 1.321 1.293 1.330 3,640,756 1.3117 -0.70%
2024-08-19 0 1.420 1.410 1.420 1.390 1.430 2,591,000 3,672,531 1.4174 1.330 1.321 1.330 1.302 1.340 2,765,523 1.3280 1.43%
2024-08-16 0 1.400 1.400 1.410 1.370 1.420 3,327,000 4,642,550 1.3954 1.312 1.312 1.321 1.284 1.330 3,551,098 1.3074 1.45%
2024-08-15 0 1.380 1.370 1.380 1.340 1.390 4,412,000 6,052,820 1.3719 1.293 1.284 1.293 1.255 1.302 4,709,181 1.2853 0.00%
2024-08-14 0 1.380 1.370 1.380 1.370 1.440 6,734,000 9,413,300 1.3979 1.293 1.284 1.293 1.284 1.349 7,187,585 1.3097 -3.50%
2024-08-13 0 1.430 1.420 1.430 1.390 1.440 7,295,000 10,306,302 1.4128 1.340 1.330 1.340 1.302 1.349 7,786,373 1.3236 0.00%
2024-08-12 0 1.430 1.430 1.440 1.420 1.460 3,085,000 4,440,360 1.4393 1.340 1.340 1.349 1.330 1.368 3,292,798 1.3485 0.00%
2024-08-09 0 1.430 1.420 1.430 1.420 1.460 3,791,368 5,445,184 1.4362 1.340 1.330 1.340 1.330 1.368 4,046,745 1.3456 0.00%
2024-08-08 0 1.430 1.430 1.440 1.420 1.450 4,244,000 6,083,165 1.4334 1.340 1.340 1.349 1.330 1.358 4,529,865 1.3429 -2.05%
2024-08-07 0 1.460 1.460 1.470 1.450 1.490 6,912,000 10,145,320 1.4678 1.368 1.368 1.377 1.358 1.396 7,377,575 1.3752 0.69%
2024-08-06 0 1.450 1.440 1.450 1.400 1.480 3,704,000 5,312,474 1.4343 1.358 1.349 1.358 1.312 1.387 3,953,492 1.3437 0.69%
2024-08-05 0 1.440 1.430 1.440 1.400 1.490 9,279,326 13,389,840 1.4430 1.349 1.340 1.349 1.312 1.396 9,904,358 1.3519 -4.00%
2024-08-02 0 1.500 1.490 1.500 1.490 1.560 2,576,000 3,926,055 1.5241 1.405 1.396 1.405 1.396 1.462 2,749,513 1.4279 -2.60%
2024-08-01 0 1.540 1.540 1.550 1.530 1.580 3,333,000 5,151,300 1.5455 1.443 1.443 1.452 1.433 1.480 3,557,503 1.4480 0.00%
2024-07-31 0 1.540 1.530 1.540 1.490 1.550 4,590,000 7,043,330 1.5345 1.443 1.433 1.443 1.396 1.452 4,899,171 1.4377 1.99%
2024-07-30 0 1.510 1.500 1.510 1.480 1.540 7,460,000 11,218,439 1.5038 1.415 1.405 1.415 1.387 1.443 7,962,487 1.4089 -0.66%
2024-07-29 0 1.520 1.520 1.530 1.500 1.580 6,046,000 9,217,595 1.5246 1.424 1.424 1.433 1.405 1.480 6,453,244 1.4284 -2.56%
2024-07-26 0 1.560 1.560 1.570 1.500 1.580 12,953,000 19,938,762 1.5393 1.462 1.462 1.471 1.405 1.480 13,825,482 1.4422 5.41%
2024-07-25 0 1.480 1.470 1.480 1.460 1.520 8,035,000 11,968,815 1.4896 1.387 1.377 1.387 1.368 1.424 8,576,218 1.3956 0.68%
2024-07-24 0 1.470 1.470 1.490 1.470 1.530 5,786,000 8,633,800 1.4922 1.377 1.377 1.396 1.377 1.433 6,175,731 1.3980 0.68%
2024-07-23 0 1.460 1.460 1.470 1.440 1.500 4,789,000 7,016,170 1.4651 1.368 1.368 1.377 1.349 1.405 5,111,575 1.3726 -0.68%
2024-07-22 0 1.470 1.470 1.480 1.430 1.490 4,086,000 5,981,848 1.4640 1.377 1.377 1.387 1.340 1.396 4,361,223 1.3716 1.38%
2024-07-19 0 1.450 1.450 1.470 1.430 1.460 14,592,000 21,265,880 1.4574 1.358 1.358 1.377 1.340 1.368 15,574,881 1.3654 -0.68%
2024-07-18 0 1.460 1.460 1.470 1.430 1.480 3,531,000 5,183,998 1.4681 1.368 1.368 1.377 1.340 1.387 3,768,839 1.3755 0.69%
2024-07-17 0 1.450 1.440 1.450 1.440 1.490 7,283,000 10,666,431 1.4646 1.358 1.349 1.358 1.349 1.396 7,773,565 1.3721 0.69%
2024-07-16 0 1.440 1.440 1.450 1.410 1.460 3,405,000 4,915,630 1.4437 1.349 1.349 1.358 1.321 1.368 3,634,352 1.3525 0.00%
2024-07-15 0 1.440 1.440 1.460 1.360 1.460 12,526,000 17,919,100 1.4306 1.349 1.349 1.368 1.274 1.368 13,369,720 1.3403 3.60%
2024-07-12 0 1.390 1.390 1.400 1.380 1.420 1,739,000 2,433,380 1.3993 1.302 1.302 1.312 1.293 1.330 1,856,135 1.3110 0.00%
2024-07-11 0 1.390 1.390 1.400 1.370 1.410 2,517,000 3,500,154 1.3906 1.302 1.302 1.312 1.284 1.321 2,686,539 1.3028 2.21%
2024-07-10 0 1.360 1.350 1.360 1.330 1.380 6,441,000 8,686,460 1.3486 1.274 1.265 1.274 1.246 1.293 6,874,850 1.2635 -1.45%
2024-07-09 0 1.380 1.370 1.380 1.330 1.380 10,250,000 13,919,556 1.3580 1.293 1.284 1.293 1.246 1.293 10,940,415 1.2723 0.73%
2024-07-08 0 1.370 1.360 1.370 1.350 1.400 7,351,000 10,038,390 1.3656 1.284 1.274 1.284 1.265 1.312 7,846,145 1.2794 -1.44%
2024-07-05 0 1.390 1.390 1.400 1.370 1.420 5,714,000 7,972,634 1.3953 1.302 1.302 1.312 1.284 1.330 6,098,881 1.3072 -1.42%
2024-07-04 0 1.410 1.400 1.410 1.400 1.450 3,281,000 4,688,050 1.4288 1.321 1.312 1.321 1.312 1.358 3,502,000 1.3387 -0.70%
2024-07-03 0 1.420 1.400 1.420 1.370 1.440 11,440,392 15,938,668 1.3932 1.330 1.312 1.330 1.284 1.349 12,210,988 1.3053 -1.39%
2024-07-02 0 1.440 1.440 1.450 1.430 1.480 3,187,000 4,629,675 1.4527 1.349 1.349 1.358 1.340 1.387 3,401,668 1.3610 -1.37%
2024-06-28 0 1.460 1.450 1.460 1.420 1.480 2,973,000 4,351,371 1.4636 1.368 1.358 1.368 1.330 1.387 3,173,254 1.3713 0.00%
2024-06-27 0 1.460 1.450 1.460 1.440 1.500 3,387,000 4,926,186 1.4544 1.368 1.358 1.368 1.349 1.405 3,615,140 1.3627 -1.35%
2024-06-26 0 1.480 1.480 1.490 1.470 1.520 1,778,000 2,645,130 1.4877 1.387 1.387 1.396 1.377 1.424 1,897,762 1.3938 -1.99%
2024-06-25 0 1.510 1.510 1.520 1.490 1.530 3,952,000 5,968,100 1.5101 1.415 1.415 1.424 1.396 1.433 4,218,197 1.4148 0.67%
2024-06-24 0 1.500 1.490 1.500 1.480 1.550 4,628,000 6,988,874 1.5101 1.405 1.396 1.405 1.387 1.452 4,939,731 1.4148 -2.60%
2024-06-21 0 1.540 1.540 1.550 1.530 1.580 6,078,000 9,405,819 1.5475 1.443 1.443 1.452 1.433 1.480 6,487,399 1.4499 -2.53%
2024-06-20 0 1.580 1.570 1.580 1.560 1.610 2,493,000 3,943,080 1.5817 1.480 1.471 1.480 1.462 1.508 2,660,922 1.4818 0.00%
2024-06-19 0 1.580 1.580 1.590 1.570 1.600 4,279,000 6,755,780 1.5788 1.480 1.480 1.490 1.471 1.499 4,567,223 1.4792 -1.25%
2024-06-18 0 1.600 1.590 1.600 1.550 1.610 5,511,000 8,742,945 1.5865 1.499 1.490 1.499 1.452 1.508 5,882,207 1.4863 1.91%
2024-06-17 0 1.570 1.570 1.580 1.540 1.610 7,641,000 12,125,565 1.5869 1.471 1.471 1.480 1.443 1.508 8,155,679 1.4868 0.64%
2024-06-14 0 1.560 1.560 1.570 1.550 1.610 7,600,000 12,021,143 1.5817 1.462 1.462 1.471 1.452 1.508 8,111,917 1.4819 -1.27%
2024-06-13 0 1.580 1.580 1.590 1.530 1.600 7,970,000 12,489,380 1.5670 1.480 1.480 1.490 1.433 1.499 8,506,839 1.4682 1.28%
2024-06-12 0 1.560 1.550 1.560 1.530 1.580 6,210,000 9,621,830 1.5494 1.462 1.452 1.462 1.433 1.480 6,628,290 1.4516 0.00%
2024-06-11 0 1.560 1.560 1.570 1.540 1.650 10,288,000 16,089,502 1.5639 1.462 1.462 1.471 1.443 1.546 10,980,974 1.4652 -4.29%
2024-06-07 0 1.630 1.620 1.630 1.560 1.660 7,695,000 12,519,160 1.6269 1.527 1.518 1.527 1.462 1.555 8,213,316 1.5243 3.16%
2024-06-06 0 1.580 1.580 1.590 1.520 1.600 9,091,000 14,347,500 1.5782 1.480 1.480 1.490 1.424 1.499 9,703,347 1.4786 3.95%
2024-06-05 0 1.520 1.520 1.530 1.510 1.600 5,781,000 8,999,889 1.5568 1.424 1.424 1.433 1.415 1.499 6,170,394 1.4586 -3.18%
2024-06-04 0 1.570 1.570 1.580 1.490 1.610 13,415,226 21,084,066 1.5717 1.471 1.471 1.480 1.396 1.508 14,318,842 1.4725 4.67%
2024-06-03 0 1.500 1.500 1.520 1.430 1.530 10,586,000 15,878,302 1.4999 1.405 1.405 1.424 1.340 1.433 11,299,047 1.4053 3.45%
2024-05-31 0 1.450 1.450 1.460 1.440 1.490 9,304,000 13,560,562 1.4575 1.358 1.358 1.368 1.349 1.396 9,930,694 1.3655 0.00%
2024-05-30 0 1.450 1.450 1.460 1.440 1.500 5,792,000 8,465,043 1.4615 1.358 1.358 1.368 1.349 1.405 6,182,135 1.3693 -0.68%
2024-05-29 0 1.540 1.540 1.550 1.540 1.580 7,648,000 11,920,682 1.5587 1.368 1.368 1.377 1.368 1.403 8,610,446 1.3844 -2.53%
2024-05-28 0 1.580 1.570 1.580 1.570 1.610 5,041,000 8,011,845 1.5893 1.403 1.395 1.403 1.395 1.430 5,675,374 1.4117 0.00%
2024-05-27 0 1.580 1.580 1.590 1.550 1.590 5,160,000 8,108,954 1.5715 1.403 1.403 1.412 1.377 1.412 5,809,349 1.3958 0.64%
2024-05-24 0 1.570 1.560 1.570 1.550 1.590 5,305,000 8,339,570 1.5720 1.395 1.386 1.395 1.377 1.412 5,972,596 1.3963 -0.63%
2024-05-23 0 1.580 1.580 1.590 1.570 1.640 8,177,000 13,040,950 1.5948 1.403 1.403 1.412 1.395 1.457 9,206,017 1.4166 -3.07%
2024-05-22 0 1.630 1.630 1.650 1.620 1.660 5,582,668 9,141,160 1.6374 1.448 1.448 1.466 1.439 1.474 6,285,207 1.4544 0.00%
2024-05-21 0 1.630 1.630 1.640 1.620 1.670 6,745,050 11,078,412 1.6425 1.448 1.448 1.457 1.439 1.483 7,593,866 1.4589 -2.40%
2024-05-20 0 1.670 1.670 1.690 1.640 1.690 8,223,000 13,719,250 1.6684 1.483 1.483 1.501 1.457 1.501 9,257,806 1.4819 2.45%
2024-05-17 0 1.630 1.630 1.640 1.610 1.660 15,589,000 25,292,970 1.6225 1.448 1.448 1.457 1.430 1.474 17,550,764 1.4411 -1.21%
2024-05-16 0 1.650 1.650 1.660 1.630 1.690 14,430,000 23,922,480 1.6578 1.466 1.466 1.474 1.448 1.501 16,245,912 1.4725 -2.37%
2024-05-14 0 1.690 1.680 1.690 1.670 1.750 15,628,000 26,785,940 1.7140 1.501 1.492 1.501 1.483 1.554 17,594,672 1.5224 -1.17%
2024-05-13 0 1.710 1.700 1.710 1.550 1.720 32,654,000 54,145,781 1.6582 1.519 1.510 1.519 1.377 1.528 36,763,273 1.4728 10.32%
2024-05-10 0 1.550 1.540 1.550 1.490 1.560 17,405,000 26,572,600 1.5267 1.377 1.368 1.377 1.323 1.386 19,595,295 1.3561 3.33%
2024-05-09 0 1.500 1.490 1.500 1.460 1.510 6,003,000 8,914,200 1.4850 1.332 1.323 1.332 1.297 1.341 6,758,435 1.3190 2.74%
2024-05-08 0 1.460 1.460 1.480 1.450 1.500 6,177,000 9,130,245 1.4781 1.297 1.297 1.315 1.288 1.332 6,954,331 1.3129 -2.01%
2024-05-07 0 1.490 1.480 1.490 1.470 1.500 3,730,000 5,541,552 1.4857 1.323 1.315 1.323 1.306 1.332 4,199,394 1.3196 0.68%
2024-05-06 0 1.480 1.470 1.480 1.450 1.490 7,447,000 10,909,588 1.4650 1.315 1.306 1.315 1.288 1.323 8,384,152 1.3012 0.00%
2024-05-03 0 1.480 1.470 1.480 1.460 1.490 3,688,308 5,473,988 1.4841 1.315 1.306 1.315 1.297 1.323 4,152,455 1.3183 0.68%
2024-05-02 0 1.470 1.450 1.470 1.410 1.470 3,015,000 4,366,894 1.4484 1.306 1.288 1.306 1.252 1.306 3,394,416 1.2865 2.08%
2024-04-30 0 1.440 1.440 1.450 1.430 1.450 6,382,000 9,196,543 1.4410 1.279 1.279 1.288 1.270 1.288 7,185,129 1.2799 0.00%
2024-04-29 0 1.440 1.430 1.440 1.430 1.460 6,401,000 9,217,741 1.4400 1.279 1.270 1.279 1.270 1.297 7,206,520 1.2791 -1.37%
2024-04-26 0 1.460 1.460 1.480 1.430 1.500 5,241,000 7,747,358 1.4782 1.297 1.297 1.315 1.270 1.332 5,900,542 1.3130 1.39%
2024-04-25 0 1.440 1.440 1.450 1.430 1.460 2,031,000 2,936,173 1.4457 1.279 1.279 1.288 1.270 1.297 2,286,587 1.2841 -0.69%
2024-04-24 0 1.450 1.440 1.450 1.420 1.460 5,485,000 7,888,290 1.4382 1.288 1.279 1.288 1.261 1.297 6,175,248 1.2774 2.11%
2024-04-23 0 1.420 1.420 1.430 1.400 1.450 5,756,000 8,153,120 1.4165 1.261 1.261 1.270 1.244 1.288 6,480,351 1.2581 -2.07%
2024-04-22 0 1.450 1.440 1.450 1.430 1.500 6,762,000 9,910,213 1.4656 1.288 1.279 1.288 1.270 1.332 7,612,949 1.3018 -3.33%
2024-04-19 0 1.500 1.490 1.500 1.490 1.530 6,555,000 9,831,571 1.4999 1.332 1.323 1.332 1.323 1.359 7,379,900 1.3322 -0.66%
2024-04-18 0 1.510 1.500 1.510 1.490 1.550 6,176,000 9,335,723 1.5116 1.341 1.332 1.341 1.323 1.377 6,953,205 1.3427 -1.95%
2024-04-17 0 1.540 1.530 1.540 1.480 1.550 10,878,000 16,585,697 1.5247 1.368 1.359 1.368 1.315 1.377 12,246,919 1.3543 4.76%
2024-04-16 0 1.470 1.470 1.480 1.460 1.540 8,393,000 12,534,624 1.4935 1.306 1.306 1.315 1.297 1.368 9,449,199 1.3265 -2.65%
2024-04-15 0 1.510 1.510 1.520 1.470 1.530 8,504,000 12,759,230 1.5004 1.341 1.341 1.350 1.306 1.359 9,574,168 1.3327 -1.31%
2024-04-12 0 1.530 1.530 1.540 1.520 1.570 12,248,000 18,750,180 1.5309 1.359 1.359 1.368 1.350 1.395 13,789,323 1.3598 -0.65%
2024-04-11 0 1.540 1.540 1.550 1.390 1.560 32,338,000 48,688,585 1.5056 1.368 1.368 1.377 1.235 1.386 36,407,506 1.3373 8.45%
2024-04-10 0 1.420 1.410 1.420 1.370 1.440 14,527,000 20,421,485 1.4058 1.261 1.252 1.261 1.217 1.279 16,355,119 1.2486 3.65%
2024-04-09 0 1.370 1.350 1.370 1.350 1.390 5,401,300 7,376,377 1.3657 1.217 1.199 1.217 1.199 1.235 6,081,015 1.2130 0.00%
2024-04-08 0 1.370 1.360 1.370 1.340 1.400 7,480,000 10,210,451 1.3650 1.217 1.208 1.217 1.190 1.244 8,421,305 1.2125 1.48%
2024-04-05 0 1.350 1.350 1.360 1.340 1.380 2,487,000 3,375,950 1.3574 1.199 1.199 1.208 1.190 1.226 2,799,971 1.2057 0.75%
2024-04-03 0 1.340 1.340 1.350 1.250 1.370 11,559,550 15,396,382 1.3319 1.190 1.190 1.199 1.110 1.217 13,014,237 1.1830 6.35%
2024-04-02 0 1.260 1.250 1.260 1.200 1.340 31,197,894 39,238,193 1.2577 1.119 1.110 1.119 1.066 1.190 35,123,926 1.1171 -11.89%
2024-03-28 0 1.430 1.430 1.440 1.410 1.460 5,857,000 8,434,893 1.4401 1.270 1.270 1.279 1.252 1.297 6,594,062 1.2792 -1.38%
2024-03-27 0 1.450 1.430 1.450 1.420 1.460 8,925,000 12,903,015 1.4457 1.288 1.270 1.288 1.261 1.297 10,048,147 1.2841 2.11%
2024-03-26 0 1.420 1.410 1.420 1.390 1.440 3,403,000 4,831,514 1.4198 1.261 1.252 1.261 1.235 1.279 3,831,243 1.2611 1.43%
2024-03-25 0 1.400 1.400 1.410 1.400 1.440 5,448,000 7,715,627 1.4162 1.244 1.244 1.252 1.244 1.279 6,133,592 1.2579 -0.71%
2024-03-22 0 1.410 1.410 1.420 1.390 1.440 4,235,000 5,973,291 1.4105 1.252 1.252 1.261 1.235 1.279 4,767,944 1.2528 -2.08%
2024-03-21 0 1.440 1.430 1.440 1.390 1.440 5,895,000 8,396,988 1.4244 1.279 1.270 1.279 1.235 1.279 6,636,844 1.2652 2.86%
2024-03-20 0 1.400 1.400 1.410 1.360 1.430 11,493,000 15,974,579 1.3899 1.244 1.244 1.252 1.208 1.270 12,939,312 1.2346 -0.71%
2024-03-19 0 1.410 1.410 1.420 1.370 1.470 21,668,000 30,883,305 1.4253 1.252 1.252 1.261 1.217 1.306 24,394,763 1.2660 1.44%
2024-03-18 0 1.390 1.380 1.390 1.360 1.400 5,671,000 7,829,460 1.3806 1.235 1.226 1.235 1.208 1.244 6,384,655 1.2263 2.21%
2024-03-15 0 1.360 1.360 1.370 1.330 1.370 103,237,000 140,230,300 1.3583 1.208 1.208 1.217 1.181 1.217 116,228,639 1.2065 0.00%
2024-03-14 0 1.360 1.350 1.360 1.330 1.360 9,830,000 13,265,880 1.3495 1.208 1.199 1.208 1.181 1.208 11,067,035 1.1987 1.49%
2024-03-13 0 1.340 1.330 1.340 1.320 1.350 5,482,000 7,346,230 1.3401 1.190 1.181 1.190 1.172 1.199 6,171,871 1.1903 0.75%
2024-03-12 0 1.330 1.320 1.330 1.300 1.340 9,333,000 12,344,812 1.3227 1.181 1.172 1.181 1.155 1.190 10,507,491 1.1749 0.76%
2024-03-11 0 1.320 1.320 1.330 1.290 1.340 10,767,000 14,141,896 1.3134 1.172 1.172 1.181 1.146 1.190 12,121,950 1.1666 0.00%
2024-03-08 0 1.320 1.310 1.320 1.300 1.340 9,281,000 12,209,158 1.3155 1.172 1.164 1.172 1.155 1.190 10,448,948 1.1685 1.54%
2024-03-07 0 1.300 1.290 1.300 1.290 1.340 9,322,000 12,226,003 1.3115 1.155 1.146 1.155 1.146 1.190 10,495,107 1.1649 0.78%
2024-03-06 0 1.290 1.280 1.290 1.290 1.310 10,591,000 13,730,408 1.2964 1.146 1.137 1.146 1.146 1.164 11,923,802 1.1515 -0.77%
2024-03-05 0 1.300 1.290 1.300 1.290 1.310 3,357,000 4,353,950 1.2970 1.155 1.146 1.155 1.146 1.164 3,779,454 1.1520 -0.76%
2024-03-04 0 1.310 1.300 1.310 1.300 1.340 7,846,000 10,326,000 1.3161 1.164 1.155 1.164 1.155 1.190 8,833,363 1.1690 -0.76%
2024-03-01 0 1.320 1.310 1.320 1.310 1.350 5,230,000 6,931,230 1.3253 1.172 1.164 1.172 1.164 1.199 5,888,158 1.1771 0.00%
2024-02-29 0 1.320 1.320 1.330 1.310 1.340 9,028,000 11,969,680 1.3258 1.172 1.172 1.181 1.164 1.190 10,164,109 1.1776 0.00%
2024-02-28 0 1.320 1.320 1.330 1.310 1.340 5,186,000 6,855,870 1.3220 1.172 1.172 1.181 1.164 1.190 5,838,621 1.1742 -0.75%
2024-02-27 0 1.330 1.320 1.330 1.320 1.370 6,804,600 9,094,426 1.3365 1.181 1.172 1.181 1.172 1.217 7,660,910 1.1871 -2.21%
2024-02-26 0 1.360 1.360 1.370 1.340 1.390 7,621,000 10,407,112 1.3656 1.208 1.208 1.217 1.190 1.235 8,580,048 1.2129 1.49%
2024-02-23 0 1.340 1.340 1.350 1.330 1.370 4,319,000 5,832,325 1.3504 1.190 1.190 1.199 1.181 1.217 4,862,515 1.1994 -1.47%
2024-02-22 0 1.360 1.350 1.360 1.330 1.370 3,698,000 5,005,230 1.3535 1.208 1.199 1.208 1.181 1.217 4,163,367 1.2022 1.49%
2024-02-21 0 1.340 1.330 1.340 1.310 1.380 10,807,714 14,642,739 1.3548 1.190 1.181 1.190 1.164 1.226 12,167,788 1.2034 2.29%
2024-02-20 0 1.310 1.300 1.310 1.290 1.320 9,632,000 12,596,900 1.3078 1.164 1.155 1.164 1.146 1.172 10,844,118 1.1616 2.34%
2024-02-19 0 1.280 1.270 1.280 1.250 1.300 3,177,000 4,054,730 1.2763 1.137 1.128 1.137 1.110 1.155 3,576,803 1.1336 -1.54%
2024-02-16 0 1.300 1.290 1.300 1.270 1.300 1,625,000 2,100,265 1.2925 1.155 1.146 1.155 1.128 1.155 1,829,495 1.1480 1.56%
2024-02-15 0 1.280 1.270 1.280 1.260 1.290 869,000 1,109,270 1.2765 1.137 1.128 1.137 1.119 1.146 978,357 1.1338 -0.78%
2024-02-14 0 1.290 1.280 1.290 1.260 1.300 1,853,000 2,359,830 1.2735 1.146 1.137 1.146 1.119 1.155 2,086,187 1.1312 0.78%
2024-02-09 0 1.280 1.280 1.290 1.270 1.300 752,000 966,106 1.2847 1.137 1.137 1.146 1.128 1.155 846,634 1.1411 -1.54%
2024-02-08 0 1.300 1.290 1.300 1.280 1.300 2,284,000 2,957,511 1.2949 1.155 1.146 1.155 1.137 1.155 2,571,425 1.1501 0.00%
2024-02-07 0 1.300 1.290 1.300 1.280 1.300 3,564,000 4,601,807 1.2912 1.155 1.146 1.155 1.137 1.155 4,012,504 1.1469 0.78%
2024-02-06 0 1.290 1.280 1.290 1.240 1.290 6,057,164 7,710,006 1.2729 1.146 1.137 1.146 1.101 1.146 6,819,415 1.1306 3.20%
2024-02-05 0 1.250 1.250 1.260 1.230 1.270 2,406,000 2,998,910 1.2464 1.110 1.110 1.119 1.093 1.128 2,708,778 1.1071 -0.79%
2024-02-02 0 1.260 1.250 1.260 1.240 1.290 3,049,000 3,848,100 1.2621 1.119 1.110 1.119 1.101 1.146 3,432,695 1.1210 0.00%
2024-02-01 0 1.260 1.250 1.260 1.240 1.280 1,824,000 2,285,123 1.2528 1.119 1.110 1.119 1.101 1.137 2,053,537 1.1128 0.00%
2024-01-31 0 1.260 1.250 1.260 1.230 1.260 2,873,000 3,591,020 1.2499 1.119 1.110 1.119 1.093 1.119 3,234,547 1.1102 2.44%
2024-01-30 0 1.230 1.230 1.250 1.230 1.270 2,815,000 3,508,064 1.2462 1.093 1.093 1.110 1.093 1.128 3,169,248 1.1069 -3.15%
2024-01-29 0 1.270 1.260 1.270 1.250 1.290 7,853,015 9,969,478 1.2695 1.128 1.119 1.128 1.110 1.146 8,841,261 1.1276 2.42%
2024-01-26 0 1.240 1.230 1.240 1.230 1.270 4,361,000 5,417,024 1.2422 1.101 1.093 1.101 1.093 1.128 4,909,801 1.1033 -0.80%
2024-01-25 0 1.250 1.250 1.260 1.250 1.280 11,137,000 14,020,457 1.2589 1.110 1.110 1.119 1.110 1.137 12,538,512 1.1182 0.00%
2024-01-24 0 1.250 1.230 1.250 1.190 1.250 4,249,000 5,182,800 1.2198 1.110 1.093 1.110 1.057 1.110 4,783,706 1.0834 5.93%
2024-01-23 0 1.180 1.180 1.190 1.150 1.200 2,818,000 3,315,465 1.1765 1.048 1.048 1.057 1.021 1.066 3,172,625 1.0450 1.72%
2024-01-22 0 1.160 1.160 1.180 1.140 1.210 11,311,000 13,371,706 1.1822 1.030 1.030 1.048 1.013 1.075 12,734,409 1.0500 -4.13%
2024-01-19 0 1.210 1.200 1.210 1.200 1.220 3,024,000 3,647,000 1.2060 1.075 1.066 1.075 1.066 1.084 3,404,549 1.0712 0.83%
2024-01-18 0 1.200 1.200 1.210 1.190 1.210 3,672,000 4,413,830 1.2020 1.066 1.066 1.075 1.057 1.075 4,134,095 1.0677 0.00%
2024-01-17 0 1.200 1.200 1.210 1.190 1.220 10,333,810 12,410,132 1.2009 1.066 1.066 1.075 1.057 1.084 11,634,246 1.0667 -1.64%
2024-01-16 0 1.220 1.210 1.220 1.210 1.240 1,938,000 2,371,720 1.2238 1.084 1.075 1.084 1.075 1.101 2,181,883 1.0870 -1.61%
2024-01-15 0 1.240 1.230 1.240 1.210 1.240 1,304,000 1,602,010 1.2285 1.101 1.093 1.101 1.075 1.101 1,468,099 1.0912 1.64%
2024-01-12 0 1.220 1.210 1.220 1.210 1.230 2,070,000 2,528,090 1.2213 1.084 1.075 1.084 1.075 1.093 2,330,495 1.0848 -0.81%
2024-01-11 0 1.230 1.220 1.230 1.200 1.230 2,769,000 3,370,006 1.2170 1.093 1.084 1.093 1.066 1.093 3,117,459 1.0810 0.82%
2024-01-10 0 1.220 1.220 1.230 1.200 1.240 3,924,000 4,781,225 1.2185 1.084 1.084 1.093 1.066 1.101 4,417,807 1.0823 -0.81%
2024-01-09 0 1.230 1.220 1.230 1.210 1.250 2,025,000 2,490,300 1.2298 1.093 1.084 1.093 1.075 1.110 2,279,832 1.0923 0.82%
2024-01-08 0 1.220 1.220 1.230 1.210 1.270 3,017,000 3,710,985 1.2300 1.084 1.084 1.093 1.075 1.128 3,396,668 1.0925 -3.17%
2024-01-05 0 1.260 1.250 1.260 1.230 1.260 3,573,000 4,466,164 1.2500 1.119 1.110 1.119 1.093 1.119 4,022,637 1.1103 1.61%
2024-01-04 0 1.240 1.230 1.240 1.220 1.240 3,121,000 3,847,555 1.2328 1.101 1.093 1.101 1.084 1.101 3,513,756 1.0950 2.48%
2024-01-03 0 1.210 1.210 1.230 1.200 1.230 3,241,000 3,935,500 1.2143 1.075 1.075 1.093 1.066 1.093 3,648,857 1.0786 0.00%
2024-01-02 0 1.210 1.200 1.210 1.200 1.230 2,235,000 2,693,151 1.2050 1.075 1.066 1.075 1.066 1.093 2,516,259 1.0703 -0.82%
2023-12-29 0 1.220 1.210 1.220 1.200 1.220 1,964,000 2,377,420 1.2105 1.084 1.075 1.084 1.066 1.084 2,211,155 1.0752 0.83%
2023-12-28 0 1.210 1.210 1.220 1.200 1.210 2,428,000 2,921,080 1.2031 1.075 1.075 1.084 1.066 1.075 2,733,546 1.0686 0.83%
2023-12-27 0 1.200 1.200 1.210 1.180 1.220 3,874,000 4,662,340 1.2035 1.066 1.066 1.075 1.048 1.084 4,361,515 1.0690 1.69%
2023-12-22 0 1.180 1.170 1.180 1.150 1.200 6,171,000 7,250,836 1.1750 1.048 1.039 1.048 1.021 1.066 6,947,576 1.0436 -0.84%
2023-12-21 0 1.190 1.180 1.190 1.150 1.190 5,625,000 6,547,330 1.1640 1.057 1.048 1.057 1.021 1.057 6,332,866 1.0339 2.59%
2023-12-20 0 1.160 1.150 1.160 1.150 1.180 1,589,943 1,844,982 1.1604 1.030 1.021 1.030 1.021 1.048 1,790,026 1.0307 -0.85%
2023-12-19 0 1.170 1.160 1.170 1.150 1.170 1,959,000 2,281,395 1.1646 1.039 1.030 1.039 1.021 1.039 2,205,526 1.0344 -0.85%
2023-12-18 0 1.180 1.160 1.180 1.150 1.180 1,910,000 2,223,677 1.1642 1.048 1.030 1.048 1.021 1.048 2,150,360 1.0341 2.61%
2023-12-15 0 1.150 1.150 1.160 1.150 1.170 4,024,000 4,641,660 1.1535 1.021 1.021 1.030 1.021 1.039 4,530,392 1.0246 0.00%
2023-12-14 0 1.150 1.150 1.160 1.140 1.160 2,260,142 2,591,824 1.1468 1.021 1.021 1.030 1.013 1.030 2,544,565 1.0186 0.00%
2023-12-13 0 1.150 1.150 1.160 1.140 1.160 3,530,000 4,065,910 1.1518 1.021 1.021 1.030 1.013 1.030 3,974,225 1.0231 -0.86%
2023-12-12 0 1.160 1.160 1.170 1.150 1.170 860,000 993,880 1.1557 1.030 1.030 1.039 1.021 1.039 968,225 1.0265 -0.85%
2023-12-11 0 1.170 1.150 1.170 1.130 1.170 2,593,097 2,967,259 1.1443 1.039 1.021 1.039 1.004 1.039 2,919,420 1.0164 1.74%
2023-12-08 0 1.150 1.140 1.150 1.140 1.160 1,714,244 1,971,215 1.1499 1.021 1.013 1.021 1.013 1.030 1,929,969 1.0214 0.00%
2023-12-07 0 1.150 1.150 1.160 1.130 1.160 1,565,000 1,787,700 1.1423 1.021 1.021 1.030 1.004 1.030 1,761,944 1.0146 0.00%
2023-12-06 0 1.150 1.150 1.160 1.130 1.170 1,805,000 2,068,925 1.1462 1.021 1.021 1.030 1.004 1.039 2,032,146 1.0181 0.00%
2023-12-05 0 1.150 1.150 1.160 1.150 1.180 1,904,000 2,200,110 1.1555 1.021 1.021 1.030 1.021 1.048 2,143,605 1.0264 -1.71%
2023-12-04 0 1.170 1.160 1.170 1.160 1.200 4,821,000 5,689,288 1.1801 1.039 1.030 1.039 1.030 1.066 5,427,688 1.0482 -1.68%
2023-12-01 0 1.190 1.190 1.200 1.190 1.210 1,073,000 1,284,980 1.1976 1.057 1.057 1.066 1.057 1.075 1,208,029 1.0637 0.00%
2023-11-30 0 1.190 1.190 1.200 1.180 1.200 3,877,256 4,623,569 1.1925 1.057 1.057 1.066 1.048 1.066 4,365,181 1.0592 -1.65%
2023-11-29 0 1.210 1.200 1.210 1.190 1.230 1,857,600 2,238,278 1.2049 1.075 1.066 1.075 1.057 1.093 2,091,366 1.0702 -1.63%
2023-11-28 0 1.230 1.220 1.230 1.210 1.240 2,439,000 2,989,715 1.2258 1.093 1.084 1.093 1.075 1.101 2,745,931 1.0888 0.82%
2023-11-27 0 1.220 1.210 1.220 1.210 1.230 1,396,000 1,697,910 1.2163 1.084 1.075 1.084 1.075 1.093 1,571,677 1.0803 0.83%
2023-11-24 0 1.210 1.210 1.220 1.210 1.230 1,450,000 1,766,512 1.2183 1.075 1.075 1.084 1.075 1.093 1,632,472 1.0821 -1.63%
2023-11-23 0 1.230 1.220 1.230 1.210 1.240 1,446,000 1,769,320 1.2236 1.093 1.084 1.093 1.075 1.101 1,627,969 1.0868 0.00%
2023-11-22 0 1.230 1.220 1.230 1.210 1.240 1,397,000 1,713,430 1.2265 1.093 1.084 1.093 1.075 1.101 1,572,802 1.0894 -0.81%
2023-11-21 0 1.240 1.230 1.240 1.200 1.240 2,865,000 3,499,970 1.2216 1.101 1.093 1.101 1.066 1.101 3,225,540 1.0851 4.20%
2023-11-20 0 1.190 1.190 1.200 1.190 1.210 6,289,211 7,511,201 1.1943 1.057 1.057 1.066 1.057 1.075 7,080,663 1.0608 -0.83%
2023-11-17 0 1.200 1.200 1.210 1.190 1.210 3,670,000 4,409,797 1.2016 1.066 1.066 1.075 1.057 1.075 4,131,843 1.0673 0.84%
2023-11-16 0 1.190 1.190 1.200 1.190 1.210 5,291,000 6,324,558 1.1953 1.057 1.057 1.066 1.057 1.075 5,956,835 1.0617 -0.83%
2023-11-15 0 1.200 1.200 1.210 1.200 1.220 6,970,000 8,412,915 1.2070 1.066 1.066 1.075 1.066 1.084 7,847,125 1.0721 0.00%
2023-11-14 0 1.200 1.190 1.200 1.190 1.200 1,957,000 2,332,398 1.1918 1.066 1.057 1.066 1.057 1.066 2,203,274 1.0586 0.00%
2023-11-13 0 1.200 1.190 1.200 1.180 1.200 1,681,000 2,002,390 1.1912 1.066 1.057 1.066 1.048 1.066 1,892,542 1.0580 0.00%
2023-11-10 0 1.200 1.190 1.200 1.190 1.210 1,385,000 1,661,030 1.1993 1.066 1.057 1.066 1.057 1.075 1,559,292 1.0652 0.00%
2023-11-09 0 1.200 1.200 1.210 1.200 1.220 3,568,000 4,314,475 1.2092 1.066 1.066 1.075 1.066 1.084 4,017,007 1.0741 -1.64%
2023-11-08 0 1.220 1.200 1.220 1.200 1.220 1,889,789 2,291,443 1.2125 1.084 1.066 1.084 1.066 1.084 2,127,605 1.0770 1.67%
2023-11-07 0 1.200 1.200 1.210 1.200 1.230 3,069,000 3,726,703 1.2143 1.066 1.066 1.075 1.066 1.093 3,455,212 1.0786 -2.44%
2023-11-06 0 1.230 1.230 1.240 1.220 1.240 4,027,000 4,964,434 1.2328 1.093 1.093 1.101 1.084 1.101 4,533,769 1.0950 -0.81%
2023-11-03 0 1.240 1.220 1.240 1.210 1.240 4,196,000 5,143,021 1.2257 1.101 1.084 1.101 1.075 1.101 4,724,037 1.0887 2.48%
2023-11-02 0 1.210 1.210 1.220 1.210 1.230 1,841,000 2,239,180 1.2163 1.075 1.075 1.084 1.075 1.093 2,072,677 1.0803 -0.82%
2023-11-01 0 1.220 1.210 1.220 1.210 1.240 3,174,000 3,860,793 1.2164 1.084 1.075 1.084 1.075 1.101 3,573,425 1.0804 0.83%
2023-10-31 0 1.210 1.210 1.220 1.210 1.240 3,376,598 4,104,401 1.2155 1.075 1.075 1.084 1.075 1.101 3,801,519 1.0797 -2.42%
2023-10-30 0 1.240 1.240 1.250 1.220 1.250 4,485,000 5,542,275 1.2357 1.101 1.101 1.110 1.084 1.110 5,049,405 1.0976 0.00%
2023-10-27 0 1.240 1.230 1.240 1.220 1.250 2,441,000 3,006,566 1.2317 1.101 1.093 1.101 1.084 1.110 2,748,182 1.0940 2.48%
2023-10-26 0 1.210 1.200 1.210 1.200 1.260 3,898,000 4,760,050 1.2212 1.075 1.066 1.075 1.066 1.119 4,388,535 1.0847 -3.20%
2023-10-25 0 1.250 1.250 1.260 1.250 1.310 3,008,000 3,853,580 1.2811 1.110 1.110 1.119 1.110 1.164 3,386,535 1.1379 -2.34%
2023-10-24 0 1.280 1.280 1.290 1.280 1.310 2,661,000 3,430,464 1.2892 1.137 1.137 1.146 1.137 1.164 2,995,868 1.1451 -2.29%
2023-10-20 0 1.310 1.300 1.310 1.300 1.320 1,826,000 2,389,802 1.3088 1.164 1.155 1.164 1.155 1.172 2,055,789 1.1625 0.00%
2023-10-19 0 1.310 1.300 1.310 1.310 1.330 2,176,000 2,869,320 1.3186 1.164 1.155 1.164 1.164 1.181 2,449,834 1.1712 -1.50%
2023-10-18 0 1.330 1.320 1.330 1.330 1.380 19,794,300 26,389,595 1.3332 1.181 1.172 1.181 1.181 1.226 22,285,271 1.1842 -2.21%
2023-10-17 0 1.360 1.360 1.370 1.360 1.400 1,693,000 2,323,777 1.3726 1.208 1.208 1.217 1.208 1.244 1,906,052 1.2192 -0.73%
2023-10-16 0 1.370 1.370 1.380 1.370 1.400 1,940,000 2,689,707 1.3864 1.217 1.217 1.226 1.217 1.244 2,184,135 1.2315 -1.44%
2023-10-13 0 1.390 1.380 1.390 1.380 1.400 1,271,000 1,764,944 1.3886 1.235 1.226 1.235 1.226 1.244 1,430,946 1.2334 -0.71%
2023-10-12 0 1.400 1.390 1.400 1.390 1.410 4,075,000 5,703,345 1.3996 1.244 1.235 1.244 1.235 1.252 4,587,810 1.2432 1.45%
2023-10-11 0 1.380 1.370 1.380 1.370 1.400 1,757,996 2,429,892 1.3822 1.226 1.217 1.226 1.217 1.244 1,979,227 1.2277 -1.43%
2023-10-10 0 1.400 1.380 1.400 1.370 1.400 3,718,000 5,181,251 1.3936 1.244 1.226 1.244 1.217 1.244 4,185,884 1.2378 1.45%
2023-10-09 0 1.380 1.370 1.380 1.290 1.390 4,223,000 5,813,445 1.3766 1.226 1.217 1.226 1.146 1.235 4,754,434 1.2227 4.55%
2023-10-06 0 1.320 1.310 1.320 1.310 1.360 3,658,000 4,851,613 1.3263 1.172 1.164 1.172 1.164 1.208 4,118,333 1.1781 -1.49%
2023-10-05 0 1.340 1.320 1.340 1.320 1.340 758,000 1,009,360 1.3316 1.190 1.172 1.190 1.172 1.190 853,389 1.1828 0.00%
2023-10-04 0 1.340 1.330 1.340 1.310 1.340 1,065,000 1,417,040 1.3306 1.190 1.181 1.190 1.164 1.190 1,199,023 1.1818 1.52%
2023-10-03 0 1.320 1.320 1.330 1.310 1.370 3,091,787 4,142,255 1.3398 1.172 1.172 1.181 1.164 1.217 3,480,866 1.1900 -3.65%
2023-09-29 0 1.370 1.370 1.380 1.350 1.380 954,000 1,307,977 1.3710 1.217 1.217 1.226 1.199 1.226 1,074,054 1.2178 0.00%
2023-09-28 0 1.370 1.360 1.370 1.360 1.390 3,601,000 4,963,200 1.3783 1.217 1.208 1.217 1.208 1.235 4,054,160 1.2242 -0.72%
2023-09-27 0 1.380 1.380 1.390 1.380 1.400 612,690 850,720 1.3885 1.226 1.226 1.235 1.226 1.244 689,793 1.2333 0.00%
2023-09-26 0 1.380 1.380 1.390 1.380 1.400 1,244,000 1,723,229 1.3852 1.226 1.226 1.235 1.226 1.244 1,400,549 1.2304 -0.72%
2023-09-25 0 1.390 1.390 1.410 1.380 1.410 3,278,000 4,587,229 1.3994 1.235 1.235 1.252 1.226 1.252 3,690,513 1.2430 0.72%
2023-09-22 0 1.380 1.380 1.400 1.380 1.400 2,781,000 3,853,240 1.3856 1.226 1.226 1.244 1.226 1.244 3,130,969 1.2307 -1.43%
2023-09-21 0 1.400 1.390 1.400 1.390 1.410 2,687,000 3,760,380 1.3995 1.244 1.235 1.244 1.235 1.252 3,025,140 1.2430 0.72%
2023-09-20 0 1.390 1.390 1.400 1.390 1.410 1,383,000 1,936,589 1.4003 1.235 1.235 1.244 1.235 1.252 1,557,041 1.2438 -1.42%
2023-09-19 0 1.410 1.400 1.410 1.390 1.410 682,000 954,949 1.4002 1.252 1.244 1.252 1.235 1.252 767,825 1.2437 0.00%
2023-09-18 0 1.410 1.400 1.410 1.390 1.420 1,355,000 1,906,399 1.4069 1.252 1.244 1.252 1.235 1.261 1,525,517 1.2497 2.17%
2023-09-15 0 1.380 1.380 1.410 1.380 1.410 4,384,000 6,103,779 1.3923 1.226 1.226 1.252 1.226 1.252 4,935,695 1.2367 -0.72%
2023-09-14 0 1.390 1.390 1.400 1.380 1.410 3,161,000 4,411,834 1.3957 1.235 1.235 1.244 1.226 1.252 3,558,789 1.2397 0.72%
2023-09-13 0 1.380 1.380 1.410 1.380 1.410 3,432,000 4,790,148 1.3957 1.226 1.226 1.252 1.226 1.252 3,863,893 1.2397 -1.43%
2023-09-12 0 1.400 1.390 1.400 1.390 1.410 997,000 1,396,440 1.4006 1.244 1.235 1.244 1.235 1.252 1,122,465 1.2441 0.00%
2023-09-11 0 1.400 1.400 1.410 1.390 1.410 1,662,000 2,327,039 1.4001 1.244 1.244 1.252 1.235 1.252 1,871,151 1.2436 0.00%
2023-09-07 0 1.400 1.390 1.400 1.390 1.410 1,711,000 2,400,489 1.4030 1.244 1.235 1.244 1.235 1.252 1,926,317 1.2462 -0.71%
2023-09-06 0 1.410 1.400 1.410 1.390 1.420 2,196,000 3,076,000 1.4007 1.252 1.244 1.252 1.235 1.261 2,472,351 1.2442 0.71%
2023-09-05 0 1.400 1.400 1.410 1.390 1.430 1,577,000 2,212,693 1.4031 1.244 1.244 1.252 1.235 1.270 1,775,454 1.2463 -0.71%
2023-09-04 0 1.410 1.400 1.410 1.390 1.440 4,066,000 5,754,309 1.4152 1.252 1.244 1.252 1.235 1.279 4,577,677 1.2570 0.71%
2023-08-31 0 1.400 1.400 1.410 1.370 1.410 6,479,000 9,048,235 1.3965 1.244 1.244 1.252 1.217 1.252 7,294,336 1.2404 0.72%
2023-08-30 0 1.390 1.370 1.390 1.350 1.440 7,022,000 9,758,961 1.3898 1.235 1.217 1.235 1.199 1.279 7,905,669 1.2344 -2.80%
2023-08-29 0 1.430 1.430 1.440 1.400 1.440 4,437,000 6,329,655 1.4266 1.270 1.270 1.279 1.244 1.279 4,995,365 1.2671 2.14%
2023-08-28 0 1.400 1.400 1.410 1.390 1.410 1,853,404 2,592,756 1.3989 1.244 1.244 1.252 1.235 1.252 2,086,642 1.2425 0.00%
2023-08-25 0 1.400 1.390 1.400 1.390 1.410 1,984,000 2,777,895 1.4001 1.244 1.235 1.244 1.235 1.252 2,233,672 1.2436 0.00%
2023-08-24 0 1.400 1.400 1.410 1.390 1.410 2,907,234 4,068,712 1.3995 1.244 1.244 1.252 1.235 1.252 3,273,089 1.2431 -0.71%
2023-08-23 0 1.410 1.390 1.410 1.390 1.410 3,751,000 5,254,620 1.4009 1.252 1.235 1.252 1.235 1.252 4,223,037 1.2443 0.71%
2023-08-22 0 1.400 1.390 1.400 1.370 1.410 4,082,000 5,691,715 1.3943 1.244 1.235 1.244 1.217 1.252 4,595,691 1.2385 2.19%
2023-08-21 0 1.370 1.360 1.370 1.360 1.400 4,205,000 5,819,280 1.3839 1.217 1.208 1.217 1.208 1.244 4,734,169 1.2292 -1.44%
2023-08-18 0 1.390 1.390 1.400 1.370 1.410 4,304,000 6,012,305 1.3969 1.235 1.235 1.244 1.217 1.252 4,845,628 1.2408 0.72%
2023-08-17 0 1.380 1.370 1.390 1.350 1.410 3,812,000 5,275,150 1.3838 1.226 1.217 1.235 1.199 1.252 4,291,713 1.2291 -1.43%
2023-08-16 0 1.400 1.390 1.400 1.380 1.410 3,313,000 4,637,580 1.3998 1.244 1.235 1.244 1.226 1.252 3,729,917 1.2433 0.00%
2023-08-15 0 1.400 1.390 1.400 1.380 1.410 3,254,000 4,535,100 1.3937 1.244 1.235 1.244 1.226 1.252 3,663,493 1.2379 0.00%
2023-08-14 0 1.400 1.380 1.400 1.370 1.400 4,030,666 5,614,874 1.3930 1.244 1.226 1.244 1.217 1.244 4,537,897 1.2373 -0.71%
2023-08-11 0 1.410 1.390 1.410 1.390 1.410 3,202,000 4,484,360 1.4005 1.252 1.235 1.252 1.235 1.252 3,604,949 1.2439 1.44%
2023-08-10 0 1.390 1.390 1.400 1.390 1.420 2,156,000 3,011,760 1.3969 1.235 1.235 1.244 1.235 1.261 2,427,317 1.2408 -0.71%
2023-08-09 0 1.400 1.400 1.410 1.400 1.420 1,360,000 1,911,970 1.4059 1.244 1.244 1.252 1.244 1.261 1,531,146 1.2487 -0.71%
2023-08-08 0 1.410 1.400 1.410 1.390 1.420 4,644,000 6,520,946 1.4042 1.252 1.244 1.252 1.235 1.261 5,228,414 1.2472 0.71%
2023-08-07 0 1.400 1.400 1.410 1.390 1.420 3,415,000 4,777,930 1.3991 1.244 1.244 1.252 1.235 1.261 3,844,753 1.2427 -1.41%
2023-08-04 0 1.420 1.400 1.420 1.400 1.440 2,485,000 3,526,067 1.4189 1.261 1.244 1.261 1.244 1.279 2,797,719 1.2603 1.43%
2023-08-03 0 1.400 1.390 1.400 1.390 1.420 2,638,000 3,701,379 1.4031 1.244 1.235 1.244 1.235 1.261 2,969,973 1.2463 -0.71%
2023-08-02 0 1.410 1.410 1.420 1.400 1.470 6,468,000 9,297,635 1.4375 1.252 1.252 1.261 1.244 1.306 7,281,952 1.2768 0.00%
2023-08-01 0 1.410 1.400 1.410 1.390 1.410 2,382,600 3,339,989 1.4018 1.252 1.244 1.252 1.235 1.252 2,682,433 1.2451 1.44%
2023-07-31 0 1.390 1.390 1.400 1.390 1.430 3,563,000 4,995,725 1.4021 1.235 1.235 1.244 1.235 1.270 4,011,378 1.2454 -0.71%
2023-07-28 0 1.400 1.400 1.410 1.360 1.410 4,560,000 6,367,650 1.3964 1.244 1.244 1.252 1.208 1.252 5,133,843 1.2403 2.19%
2023-07-27 0 1.370 1.370 1.380 1.350 1.380 2,911,000 3,985,584 1.3691 1.217 1.217 1.226 1.199 1.226 3,277,329 1.2161 0.74%
2023-07-26 0 1.360 1.350 1.360 1.330 1.370 4,414,994 5,957,339 1.3493 1.208 1.199 1.208 1.181 1.217 4,970,589 1.1985 -0.73%
2023-07-25 0 1.370 1.360 1.370 1.320 1.380 4,312,225 5,846,315 1.3558 1.217 1.208 1.217 1.172 1.226 4,854,888 1.2042 3.79%
2023-07-24 0 1.320 1.320 1.330 1.310 1.360 2,451,000 3,269,540 1.3340 1.172 1.172 1.181 1.164 1.208 2,759,441 1.1849 -2.94%
2023-07-21 0 1.360 1.350 1.360 1.340 1.370 2,857,000 3,870,923 1.3549 1.208 1.199 1.208 1.190 1.217 3,216,533 1.2034 0.00%
2023-07-20 0 1.360 1.360 1.370 1.350 1.400 6,344,000 8,665,374 1.3659 1.208 1.208 1.217 1.199 1.244 7,142,347 1.2132 -2.86%
2023-07-19 0 1.400 1.400 1.410 1.350 1.540 30,692,000 43,303,436 1.4109 1.244 1.244 1.252 1.199 1.368 34,554,369 1.2532 7.69%
2023-07-18 0 1.300 1.290 1.300 1.270 1.310 1,734,000 2,242,085 1.2930 1.155 1.146 1.155 1.128 1.164 1,952,212 1.1485 1.56%
2023-07-14 0 1.280 1.280 1.290 1.280 1.300 1,800,000 2,325,675 1.2920 1.137 1.137 1.146 1.137 1.155 2,026,517 1.1476 -1.54%
2023-07-13 0 1.300 1.290 1.300 1.290 1.310 1,455,000 1,892,092 1.3004 1.155 1.146 1.155 1.146 1.164 1,638,101 1.1551 1.56%
2023-07-12 0 1.280 1.280 1.290 1.270 1.300 701,000 899,245 1.2828 1.137 1.137 1.146 1.128 1.155 789,216 1.1394 -1.54%
2023-07-11 0 1.300 1.290 1.300 1.270 1.310 913,000 1,173,258 1.2851 1.155 1.146 1.155 1.128 1.164 1,027,895 1.1414 2.36%
2023-07-10 0 1.270 1.270 1.280 1.260 1.290 1,285,000 1,636,490 1.2735 1.128 1.128 1.137 1.119 1.146 1,446,708 1.1312 -0.78%
2023-07-07 0 1.280 1.270 1.280 1.260 1.290 718,000 912,720 1.2712 1.137 1.128 1.137 1.119 1.146 808,355 1.1291 -0.78%
2023-07-06 0 1.290 1.270 1.290 1.260 1.300 1,583,000 2,022,440 1.2776 1.146 1.128 1.146 1.119 1.155 1,782,209 1.1348 0.00%
2023-07-05 0 1.290 1.290 1.310 1.290 1.340 835,000 1,088,034 1.3030 1.146 1.146 1.164 1.146 1.190 940,079 1.1574 -2.27%
2023-07-04 0 1.320 1.310 1.320 1.300 1.330 1,915,000 2,526,090 1.3191 1.172 1.164 1.172 1.155 1.181 2,155,989 1.1717 0.76%
2023-07-03 0 1.310 1.300 1.310 1.260 1.320 6,311,000 8,162,731 1.2934 1.164 1.155 1.164 1.119 1.172 7,105,194 1.1488 1.55%
2023-06-30 0 1.290 1.280 1.290 1.270 1.300 1,623,000 2,090,909 1.2883 1.146 1.137 1.146 1.128 1.155 1,827,243 1.1443 1.57%
2023-06-29 0 1.270 1.270 1.280 1.260 1.290 1,267,000 1,611,969 1.2723 1.128 1.128 1.137 1.119 1.146 1,426,443 1.1301 -1.55%
2023-06-28 0 1.290 1.280 1.290 1.260 1.300 2,412,000 3,103,290 1.2866 1.146 1.137 1.146 1.119 1.155 2,715,533 1.1428 0.78%
2023-06-27 0 1.280 1.270 1.280 1.250 1.280 1,315,000 1,672,422 1.2718 1.137 1.128 1.137 1.110 1.137 1,480,483 1.1296 3.23%
2023-06-26 0 1.240 1.240 1.260 1.230 1.270 1,728,000 2,177,288 1.2600 1.101 1.101 1.119 1.093 1.128 1,945,456 1.1192 0.81%
2023-06-23 0 1.230 1.230 1.240 1.220 1.270 1,277,000 1,580,975 1.2380 1.093 1.093 1.101 1.084 1.128 1,437,701 1.0997 -3.91%
2023-06-21 0 1.280 1.270 1.280 1.250 1.290 3,441,000 4,390,173 1.2758 1.137 1.128 1.137 1.110 1.146 3,874,025 1.1332 0.00%
2023-06-20 0 1.280 1.270 1.280 1.270 1.300 1,339,000 1,716,257 1.2817 1.137 1.128 1.137 1.128 1.155 1,507,504 1.1385 -1.54%
2023-06-19 0 1.300 1.300 1.310 1.270 1.310 1,194,000 1,538,380 1.2884 1.155 1.155 1.164 1.128 1.164 1,344,256 1.1444 0.78%
2023-06-16 0 1.290 1.290 1.300 1.270 1.310 1,813,000 2,348,700 1.2955 1.146 1.146 1.155 1.128 1.164 2,041,153 1.1507 0.00%
2023-06-15 0 1.290 1.280 1.290 1.240 1.290 1,639,000 2,098,930 1.2806 1.146 1.137 1.146 1.101 1.146 1,845,256 1.1375 4.03%
2023-06-14 0 1.240 1.230 1.240 1.240 1.280 3,507,000 4,418,475 1.2599 1.101 1.093 1.101 1.101 1.137 3,948,331 1.1191 -1.59%
2023-06-13 0 1.260 1.250 1.260 1.200 1.260 1,916,000 2,365,223 1.2345 1.119 1.110 1.119 1.066 1.119 2,157,115 1.0965 4.13%
2023-06-12 0 1.210 1.200 1.210 1.190 1.230 4,186,000 5,056,071 1.2079 1.075 1.066 1.075 1.057 1.093 4,712,778 1.0728 0.00%
2023-06-09 0 1.210 1.210 1.220 1.200 1.230 1,132,000 1,377,050 1.2165 1.075 1.075 1.084 1.066 1.093 1,274,454 1.0805 -0.82%
2023-06-08 0 1.220 1.210 1.220 1.180 1.220 1,357,000 1,639,480 1.2082 1.084 1.075 1.084 1.048 1.084 1,527,769 1.0731 1.67%
2023-06-07 0 1.200 1.190 1.200 1.180 1.240 3,173,000 3,835,905 1.2089 1.066 1.057 1.066 1.048 1.101 3,572,299 1.0738 1.69%
2023-06-06 0 1.180 1.180 1.200 1.180 1.230 844,000 1,018,695 1.2070 1.048 1.048 1.066 1.048 1.093 950,211 1.0721 -2.48%
2023-06-05 0 1.210 1.200 1.210 1.170 1.210 1,472,000 1,767,185 1.2005 1.075 1.066 1.075 1.039 1.075 1,657,241 1.0663 2.54%
2023-06-02 0 1.180 1.180 1.190 1.120 1.200 2,661,000 3,121,967 1.1732 1.048 1.048 1.057 0.995 1.066 2,995,868 1.0421 5.36%
2023-06-01 0 1.120 1.120 1.130 1.110 1.180 3,059,000 3,462,072 1.1318 0.995 0.995 1.004 0.986 1.048 3,443,953 1.0053 -2.61%
2023-05-31 0 1.150 1.140 1.150 1.150 1.200 3,181,000 3,679,059 1.1566 1.021 1.013 1.021 1.021 1.066 3,581,306 1.0273 -2.54%
2023-05-30 0 1.180 1.180 1.190 1.180 1.250 3,532,000 4,251,840 1.2038 1.048 1.048 1.057 1.048 1.110 3,976,477 1.0692 -3.28%
2023-05-29 0 1.320 1.320 1.330 1.320 1.350 2,929,000 3,901,385 1.3320 1.084 1.084 1.092 1.084 1.108 3,567,888 1.0935 0.00%
2023-05-25 0 1.320 1.320 1.330 1.320 1.360 2,483,000 3,306,615 1.3317 1.084 1.084 1.092 1.084 1.116 3,024,605 1.0932 -2.22%
2023-05-24 0 1.350 1.350 1.360 1.350 1.370 3,225,000 4,386,070 1.3600 1.108 1.108 1.116 1.108 1.125 3,928,453 1.1165 -3.57%
2023-05-23 0 1.400 1.380 1.400 1.380 1.420 1,350,250 1,887,997 1.3983 1.149 1.133 1.149 1.133 1.166 1,644,773 1.1479 0.00%
2023-05-22 0 1.400 1.390 1.400 1.390 1.420 780,000 1,092,079 1.4001 1.149 1.141 1.149 1.141 1.166 950,138 1.1494 -0.71%
2023-05-19 0 1.410 1.400 1.410 1.370 1.430 2,982,000 4,190,609 1.4053 1.158 1.149 1.158 1.125 1.174 3,632,449 1.1537 1.44%
2023-05-18 0 1.390 1.390 1.410 1.380 1.420 1,817,600 2,540,498 1.3977 1.141 1.141 1.158 1.133 1.166 2,214,064 1.1474 -1.42%
2023-05-17 0 1.410 1.390 1.410 1.360 1.420 7,318,000 10,153,469 1.3875 1.158 1.141 1.158 1.116 1.166 8,914,239 1.1390 2.92%
2023-05-16 0 1.370 1.370 1.390 1.370 1.400 2,605,000 3,608,759 1.3853 1.125 1.125 1.141 1.125 1.149 3,173,216 1.1373 -0.72%
2023-05-15 0 1.380 1.370 1.380 1.370 1.410 3,411,000 4,722,750 1.3846 1.133 1.125 1.133 1.125 1.158 4,155,025 1.1366 -2.13%
2023-05-12 0 1.410 1.410 1.420 1.400 1.450 2,723,000 3,849,235 1.4136 1.158 1.158 1.166 1.149 1.190 3,316,955 1.1605 -2.76%
2023-05-11 0 1.450 1.430 1.450 1.420 1.450 3,128,000 4,484,019 1.4335 1.190 1.174 1.190 1.166 1.190 3,810,295 1.1768 2.84%
2023-05-10 0 1.410 1.410 1.420 1.400 1.440 7,053,240 10,057,029 1.4259 1.158 1.158 1.166 1.149 1.182 8,591,728 1.1705 -2.08%
2023-05-09 0 1.440 1.440 1.450 1.420 1.470 5,441,000 7,880,978 1.4484 1.182 1.182 1.190 1.166 1.207 6,627,818 1.1891 0.00%
2023-05-08 0 1.440 1.430 1.440 1.420 1.460 4,901,160 7,052,118 1.4389 1.182 1.174 1.182 1.166 1.199 5,970,226 1.1812 0.00%
2023-05-05 0 1.440 1.440 1.450 1.410 1.450 3,938,000 5,628,074 1.4292 1.182 1.182 1.190 1.158 1.190 4,796,976 1.1733 0.70%
2023-05-04 0 1.430 1.420 1.430 1.390 1.430 4,180,834 5,923,470 1.4168 1.174 1.166 1.174 1.141 1.174 5,092,779 1.1631 2.88%
2023-05-03 0 1.390 1.380 1.390 1.370 1.430 3,306,000 4,617,528 1.3967 1.141 1.133 1.141 1.125 1.174 4,027,121 1.1466 0.00%
2023-05-02 0 1.390 1.380 1.400 1.370 1.400 1,650,000 2,290,843 1.3884 1.141 1.133 1.149 1.125 1.149 2,009,906 1.1398 0.00%
2023-04-28 0 1.390 1.370 1.390 1.350 1.390 2,133,000 2,942,006 1.3793 1.141 1.125 1.141 1.108 1.141 2,598,261 1.1323 2.96%
2023-04-27 0 1.350 1.350 1.360 1.340 1.380 1,371,812 1,859,043 1.3552 1.108 1.108 1.116 1.100 1.133 1,671,039 1.1125 -2.17%
2023-04-26 0 1.380 1.360 1.380 1.320 1.400 1,781,000 2,424,854 1.3615 1.133 1.116 1.133 1.084 1.149 2,169,481 1.1177 4.55%
2023-04-25 0 1.320 1.320 1.340 1.320 1.360 2,047,000 2,735,505 1.3363 1.084 1.084 1.100 1.084 1.116 2,493,502 1.0971 -2.22%
2023-04-24 0 1.350 1.350 1.360 1.350 1.380 1,662,000 2,257,349 1.3582 1.108 1.108 1.116 1.108 1.133 2,024,524 1.1150 -2.17%
2023-04-21 0 1.380 1.370 1.380 1.370 1.400 1,583,000 2,184,860 1.3802 1.133 1.125 1.133 1.125 1.149 1,928,292 1.1331 -1.43%
2023-04-20 0 1.400 1.390 1.400 1.380 1.410 1,857,000 2,578,693 1.3886 1.149 1.141 1.149 1.133 1.158 2,262,058 1.1400 1.45%
2023-04-19 0 1.380 1.380 1.400 1.380 1.420 2,546,000 3,536,942 1.3892 1.133 1.133 1.149 1.133 1.166 3,101,346 1.1405 -2.82%
2023-04-18 0 1.420 1.410 1.420 1.390 1.420 2,400,763 3,364,661 1.4015 1.166 1.158 1.166 1.141 1.166 2,924,430 1.1505 2.16%
2023-04-17 0 1.390 1.390 1.400 1.380 1.430 2,881,000 4,036,872 1.4012 1.141 1.141 1.149 1.133 1.174 3,509,418 1.1503 -0.71%
2023-04-14 0 1.400 1.390 1.400 1.380 1.400 2,660,000 3,708,052 1.3940 1.149 1.141 1.149 1.133 1.149 3,240,213 1.1444 0.72%
2023-04-13 0 1.390 1.380 1.400 1.380 1.410 1,417,000 1,970,020 1.3903 1.141 1.133 1.149 1.133 1.158 1,726,083 1.1413 -1.42%
2023-04-12 0 1.410 1.400 1.410 1.400 1.430 3,023,497 4,258,639 1.4085 1.158 1.149 1.158 1.149 1.174 3,682,997 1.1563 0.71%
2023-04-11 0 1.400 1.400 1.410 1.390 1.430 2,219,000 3,121,700 1.4068 1.149 1.149 1.158 1.141 1.174 2,703,020 1.1549 0.72%
2023-04-06 0 1.390 1.390 1.410 1.390 1.430 1,985,000 2,778,540 1.3998 1.141 1.141 1.158 1.141 1.174 2,417,978 1.1491 -2.11%
2023-04-04 0 1.420 1.420 1.430 1.410 1.460 2,230,000 3,212,390 1.4405 1.166 1.166 1.174 1.158 1.199 2,716,419 1.1826 -2.07%
2023-04-03 0 1.450 1.440 1.450 1.410 1.460 5,030,000 7,268,890 1.4451 1.190 1.182 1.190 1.158 1.199 6,127,169 1.1863 2.84%
2023-03-31 0 1.410 1.410 1.440 1.410 1.460 8,571,908 12,206,594 1.4240 1.158 1.158 1.182 1.158 1.199 10,441,656 1.1690 -0.70%
2023-03-30 0 1.420 1.410 1.420 1.360 1.430 7,574,000 10,563,440 1.3947 1.166 1.158 1.166 1.116 1.174 9,226,079 1.1450 5.19%
2023-03-29 0 1.350 1.350 1.360 1.290 1.360 8,083,000 10,709,621 1.3250 1.108 1.108 1.116 1.059 1.116 9,846,105 1.0877 2.27%
2023-03-28 0 1.320 1.310 1.320 1.300 1.340 4,686,300 6,154,627 1.3133 1.084 1.075 1.084 1.067 1.100 5,708,499 1.0782 0.76%
2023-03-27 0 1.310 1.310 1.320 1.310 1.350 2,959,000 3,920,085 1.3248 1.075 1.075 1.084 1.075 1.108 3,604,432 1.0876 -2.96%
2023-03-24 0 1.350 1.350 1.360 1.350 1.360 1,945,000 2,638,406 1.3565 1.108 1.108 1.116 1.108 1.116 2,369,253 1.1136 -1.46%
2023-03-23 0 1.370 1.360 1.370 1.350 1.380 3,231,000 4,410,995 1.3652 1.125 1.116 1.125 1.108 1.133 3,935,762 1.1207 0.74%
2023-03-22 0 1.360 1.360 1.370 1.360 1.380 4,667,000 6,394,036 1.3701 1.116 1.116 1.125 1.116 1.133 5,684,990 1.1247 -0.73%
2023-03-21 0 1.370 1.360 1.370 1.350 1.390 2,437,000 3,332,910 1.3676 1.125 1.116 1.125 1.108 1.141 2,968,571 1.1227 -0.72%
2023-03-20 0 1.380 1.370 1.380 1.360 1.410 3,882,988 5,372,547 1.3836 1.133 1.125 1.133 1.116 1.158 4,729,965 1.1359 0.73%
2023-03-17 0 1.370 1.370 1.380 1.360 1.410 10,735,458 14,787,611 1.3775 1.125 1.125 1.133 1.116 1.158 13,077,130 1.1308 0.74%
2023-03-16 0 1.360 1.360 1.370 1.350 1.420 16,931,995 23,256,273 1.3735 1.116 1.116 1.125 1.108 1.166 20,625,287 1.1276 -5.56%
2023-03-15 0 1.440 1.440 1.450 1.410 1.450 5,160,000 7,358,933 1.4261 1.182 1.182 1.190 1.158 1.190 6,285,525 1.1708 2.13%
2023-03-14 0 1.410 1.410 1.420 1.380 1.420 20,273,494 28,534,476 1.4075 1.158 1.158 1.166 1.133 1.166 24,695,651 1.1554 0.00%
2023-03-13 0 1.410 1.410 1.430 1.390 1.450 18,566,422 26,262,837 1.4145 1.158 1.158 1.174 1.141 1.190 22,616,224 1.1612 0.71%
2023-03-10 0 1.400 1.390 1.400 1.390 1.430 9,294,022 13,045,622 1.4037 1.149 1.141 1.149 1.141 1.174 11,321,281 1.1523 -0.71%
2023-03-09 0 1.410 1.400 1.410 1.410 1.450 7,894,368 11,246,764 1.4247 1.158 1.149 1.158 1.158 1.190 9,616,327 1.1695 -0.70%
2023-03-08 0 1.420 1.410 1.420 1.420 1.450 11,312,011 16,126,776 1.4256 1.166 1.158 1.166 1.166 1.190 13,779,444 1.1704 -2.74%
2023-03-07 0 1.460 1.460 1.470 1.460 1.510 4,211,000 6,239,491 1.4817 1.199 1.199 1.207 1.199 1.240 5,129,525 1.2164 -2.67%
2023-03-06 0 1.500 1.490 1.500 1.470 1.530 4,212,400 6,258,526 1.4857 1.231 1.223 1.231 1.207 1.256 5,131,230 1.2197 -1.96%
2023-03-03 0 1.530 1.520 1.530 1.480 1.540 8,581,995 12,971,292 1.5115 1.256 1.248 1.256 1.215 1.264 10,453,943 1.2408 4.08%
2023-03-02 0 1.470 1.460 1.470 1.470 1.510 8,828,999 13,086,318 1.4822 1.207 1.199 1.207 1.207 1.240 10,754,825 1.2168 -2.00%
2023-03-01 0 1.500 1.490 1.500 1.410 1.520 9,343,600 13,738,052 1.4703 1.231 1.223 1.231 1.158 1.248 11,381,673 1.2070 5.63%
2023-02-28 0 1.420 1.410 1.420 1.410 1.460 5,682,000 8,112,456 1.4277 1.166 1.158 1.166 1.158 1.199 6,921,387 1.1721 -1.39%
2023-02-27 0 1.440 1.430 1.440 1.400 1.470 11,101,993 15,754,654 1.4191 1.182 1.174 1.182 1.149 1.207 13,523,616 1.1650 -3.36%
2023-02-24 0 1.490 1.490 1.500 1.490 1.590 12,519,000 18,964,080 1.5148 1.223 1.223 1.231 1.223 1.305 15,249,708 1.2436 -6.88%
2023-02-23 0 1.600 1.590 1.600 1.600 1.650 3,847,000 6,204,895 1.6129 1.313 1.305 1.313 1.313 1.355 4,686,127 1.3241 -2.44%
2023-02-22 0 1.640 1.630 1.640 1.620 1.650 4,472,000 7,328,064 1.6387 1.346 1.338 1.346 1.330 1.355 5,447,455 1.3452 0.61%
2023-02-21 0 1.630 1.620 1.630 1.600 1.670 3,647,000 5,922,657 1.6240 1.338 1.330 1.338 1.313 1.371 4,442,502 1.3332 -0.61%
2023-02-20 0 1.640 1.630 1.640 1.560 1.650 8,219,015 13,346,825 1.6239 1.346 1.338 1.346 1.281 1.355 10,011,788 1.3331 5.13%
2023-02-17 0 1.560 1.550 1.560 1.550 1.590 5,096,000 8,001,710 1.5702 1.281 1.272 1.281 1.272 1.305 6,207,565 1.2890 0.65%
2023-02-16 0 1.550 1.550 1.560 1.540 1.600 4,739,000 7,450,170 1.5721 1.272 1.272 1.281 1.264 1.313 5,772,695 1.2906 0.65%
2023-02-15 0 1.540 1.530 1.540 1.530 1.560 3,847,000 5,925,380 1.5403 1.264 1.256 1.264 1.256 1.281 4,686,127 1.2645 -1.28%
2023-02-14 0 1.560 1.550 1.560 1.520 1.580 4,349,000 6,750,632 1.5522 1.281 1.272 1.281 1.248 1.297 5,297,626 1.2743 0.65%
2023-02-13 0 1.550 1.540 1.550 1.460 1.630 15,665,000 24,647,540 1.5734 1.272 1.264 1.272 1.199 1.338 19,081,929 1.2917 4.73%
2023-02-10 0 1.480 1.470 1.480 1.470 1.500 2,113,400 3,126,677 1.4795 1.215 1.207 1.215 1.207 1.231 2,574,385 1.2145 0.68%
2023-02-09 0 1.470 1.470 1.480 1.470 1.500 4,650,000 6,875,280 1.4786 1.207 1.207 1.215 1.207 1.231 5,664,282 1.2138 -2.00%
2023-02-08 0 1.500 1.490 1.500 1.500 1.520 1,983,853 2,985,478 1.5049 1.231 1.223 1.231 1.231 1.248 2,416,581 1.2354 -0.66%
2023-02-07 0 1.510 1.500 1.510 1.490 1.530 1,297,400 1,958,764 1.5098 1.240 1.231 1.240 1.223 1.256 1,580,395 1.2394 0.67%
2023-02-06 0 1.500 1.490 1.500 1.470 1.520 2,790,000 4,150,285 1.4876 1.231 1.223 1.231 1.207 1.248 3,398,569 1.2212 -1.96%
2023-02-03 0 1.530 1.520 1.530 1.520 1.570 4,630,000 7,085,705 1.5304 1.256 1.248 1.256 1.248 1.289 5,639,919 1.2563 -3.77%
2023-02-02 0 1.590 1.590 1.600 1.580 1.620 2,681,800 4,293,018 1.6008 1.305 1.305 1.313 1.297 1.330 3,266,768 1.3141 -1.85%
2023-02-01 0 1.620 1.620 1.630 1.570 1.630 6,348,000 10,194,701 1.6060 1.330 1.330 1.338 1.289 1.338 7,732,658 1.3184 1.25%
2023-01-31 0 1.600 1.580 1.600 1.560 1.620 3,314,600 5,251,834 1.5845 1.313 1.297 1.313 1.281 1.330 4,037,597 1.3007 1.27%
2023-01-30 0 1.580 1.580 1.590 1.560 1.670 4,166,000 6,685,392 1.6048 1.297 1.297 1.305 1.281 1.371 5,074,709 1.3174 -4.82%
2023-01-27 0 1.660 1.640 1.660 1.620 1.660 2,475,805 4,062,703 1.6410 1.363 1.346 1.363 1.330 1.363 3,015,840 1.3471 0.61%
2023-01-26 0 1.650 1.640 1.650 1.630 1.670 5,289,600 8,723,870 1.6492 1.355 1.346 1.355 1.338 1.371 6,443,394 1.3539 1.85%
2023-01-20 0 1.620 1.610 1.620 1.550 1.620 3,177,400 5,062,804 1.5934 1.330 1.322 1.330 1.272 1.330 3,870,471 1.3081 3.85%
2023-01-19 0 1.560 1.540 1.560 1.530 1.570 1,249,000 1,935,054 1.5493 1.281 1.264 1.281 1.256 1.289 1,521,438 1.2719 0.00%
2023-01-18 0 1.560 1.540 1.560 1.540 1.570 4,855,500 7,522,002 1.5492 1.281 1.264 1.281 1.264 1.289 5,914,606 1.2718 1.96%
2023-01-17 0 1.530 1.520 1.530 1.490 1.540 3,516,000 5,325,575 1.5147 1.256 1.248 1.256 1.223 1.264 4,282,928 1.2434 2.68%
2023-01-16 0 1.490 1.490 1.500 1.480 1.520 2,955,000 4,447,408 1.5050 1.223 1.223 1.231 1.215 1.248 3,599,560 1.2355 -0.67%
2023-01-13 0 1.500 1.500 1.510 1.460 1.510 3,145,600 4,706,141 1.4961 1.231 1.231 1.240 1.199 1.240 3,831,734 1.2282 2.04%
2023-01-12 0 1.470 1.470 1.480 1.450 1.500 3,039,000 4,496,000 1.4794 1.207 1.207 1.215 1.190 1.231 3,701,882 1.2145 -0.68%
2023-01-11 0 1.480 1.480 1.490 1.450 1.510 4,044,000 6,030,030 1.4911 1.215 1.215 1.223 1.190 1.240 4,926,098 1.2241 1.37%
2023-01-10 0 1.460 1.460 1.470 1.430 1.480 1,665,000 2,440,565 1.4658 1.199 1.199 1.207 1.174 1.215 2,028,178 1.2033 -1.35%
2023-01-09 0 1.480 1.470 1.480 1.420 1.480 2,481,600 3,640,692 1.4671 1.215 1.207 1.215 1.166 1.215 3,022,899 1.2044 4.23%
2023-01-06 0 1.420 1.410 1.420 1.410 1.450 1,753,189 2,502,514 1.4274 1.166 1.158 1.166 1.158 1.190 2,135,603 1.1718 -1.39%
2023-01-05 0 1.440 1.430 1.440 1.400 1.450 5,188,000 7,436,660 1.4334 1.182 1.174 1.182 1.149 1.190 6,319,633 1.1768 1.41%
2023-01-04 0 1.420 1.420 1.430 1.360 1.430 3,311,600 4,686,839 1.4153 1.166 1.166 1.174 1.116 1.174 4,033,943 1.1619 1.43%
2023-01-03 0 1.400 1.390 1.400 1.330 1.400 2,219,000 3,047,400 1.3733 1.149 1.141 1.149 1.092 1.149 2,703,020 1.1274 2.19%
2022-12-30 0 1.370 1.370 1.380 1.350 1.380 1,197,000 1,628,990 1.3609 1.125 1.125 1.133 1.108 1.133 1,458,096 1.1172 2.24%
2022-12-29 0 1.340 1.340 1.350 1.330 1.370 1,174,000 1,580,870 1.3466 1.100 1.100 1.108 1.092 1.125 1,430,079 1.1054 -1.47%
2022-12-28 0 1.360 1.350 1.360 1.310 1.370 2,338,000 3,152,360 1.3483 1.116 1.108 1.116 1.075 1.125 2,847,976 1.1069 2.26%
2022-12-23 0 1.330 1.320 1.330 1.300 1.330 4,401,000 5,782,957 1.3140 1.092 1.084 1.092 1.067 1.092 5,360,968 1.0787 -0.75%
2022-12-22 0 1.340 1.320 1.340 1.300 1.360 3,565,000 4,738,410 1.3291 1.100 1.084 1.100 1.067 1.116 4,342,616 1.0911 0.00%
2022-12-21 0 1.340 1.340 1.350 1.330 1.360 1,566,000 2,099,940 1.3410 1.100 1.100 1.108 1.092 1.116 1,907,584 1.1008 0.75%
2022-12-20 0 1.330 1.320 1.330 1.310 1.380 3,748,000 5,000,345 1.3341 1.092 1.084 1.092 1.075 1.133 4,565,533 1.0952 -2.92%
2022-12-19 0 1.370 1.370 1.380 1.360 1.480 2,800,146 3,882,529 1.3865 1.125 1.125 1.133 1.116 1.215 3,410,928 1.1383 0.74%
2022-12-16 0 1.360 1.360 1.370 1.350 1.400 8,219,000 11,245,490 1.3682 1.116 1.116 1.125 1.108 1.149 10,011,770 1.1232 -2.86%
2022-12-15 0 1.400 1.390 1.400 1.370 1.440 9,504,000 13,230,370 1.3921 1.149 1.141 1.149 1.125 1.182 11,577,061 1.1428 -1.41%
2022-12-14 0 1.420 1.410 1.420 1.410 1.490 7,987,800 11,412,965 1.4288 1.166 1.158 1.166 1.158 1.223 9,730,139 1.1729 -2.74%
2022-12-13 0 1.460 1.460 1.470 1.440 1.500 5,551,400 8,125,941 1.4638 1.199 1.199 1.207 1.182 1.231 6,762,299 1.2017 -1.35%
2022-12-12 0 1.480 1.470 1.480 1.440 1.540 6,339,500 9,396,110 1.4822 1.215 1.207 1.215 1.182 1.264 7,722,304 1.2167 -1.33%
2022-12-09 0 1.500 1.500 1.520 1.470 1.520 9,781,000 14,698,740 1.5028 1.231 1.231 1.248 1.207 1.248 11,914,481 1.2337 0.67%
2022-12-08 0 1.490 1.490 1.500 1.400 1.500 9,409,000 13,781,392 1.4647 1.223 1.223 1.231 1.149 1.231 11,461,339 1.2024 5.67%
2022-12-07 0 1.410 1.390 1.410 1.380 1.440 3,671,858 5,203,446 1.4171 1.158 1.141 1.158 1.133 1.182 4,472,782 1.1634 1.44%
2022-12-06 0 1.390 1.390 1.400 1.390 1.420 948,115 1,325,496 1.3980 1.141 1.141 1.149 1.141 1.166 1,154,923 1.1477 -1.42%
2022-12-05 0 1.410 1.400 1.410 1.360 1.420 3,053,494 4,268,615 1.3979 1.158 1.149 1.158 1.116 1.166 3,719,538 1.1476 2.17%
2022-12-02 0 1.380 1.370 1.380 1.330 1.380 1,647,894 2,229,225 1.3528 1.133 1.125 1.133 1.092 1.133 2,007,341 1.1105 1.47%
2022-12-01 0 1.360 1.350 1.370 1.350 1.420 2,618,800 3,610,221 1.3786 1.116 1.108 1.125 1.108 1.166 3,190,026 1.1317 -2.16%
2022-11-30 0 1.390 1.390 1.400 1.340 1.400 4,317,000 5,964,820 1.3817 1.141 1.141 1.149 1.100 1.149 5,258,646 1.1343 2.96%
2022-11-29 0 1.350 1.340 1.350 1.340 1.390 8,464,500 11,494,215 1.3579 1.108 1.100 1.108 1.100 1.141 10,310,820 1.1148 -0.74%
2022-11-28 0 1.360 1.350 1.360 1.320 1.370 2,257,000 3,041,075 1.3474 1.116 1.108 1.116 1.084 1.125 2,749,308 1.1061 -1.45%
2022-11-25 0 1.380 1.380 1.390 1.360 1.400 1,949,000 2,687,495 1.3789 1.133 1.133 1.141 1.116 1.149 2,374,126 1.1320 -0.72%
2022-11-24 0 1.390 1.380 1.390 1.340 1.420 6,091,000 8,414,970 1.3815 1.141 1.133 1.141 1.100 1.166 7,419,600 1.1342 2.96%
2022-11-23 0 1.350 1.330 1.350 1.270 1.350 4,562,000 6,052,053 1.3266 1.108 1.092 1.108 1.043 1.108 5,557,087 1.0891 5.47%
2022-11-22 0 1.280 1.280 1.290 1.250 1.300 3,707,400 4,740,302 1.2786 1.051 1.051 1.059 1.026 1.067 4,516,077 1.0497 2.40%
2022-11-21 0 1.250 1.250 1.260 1.210 1.270 2,693,000 3,343,070 1.2414 1.026 1.026 1.034 0.993 1.043 3,280,411 1.0191 0.00%
2022-11-18 0 1.250 1.250 1.260 1.250 1.280 2,123,480 2,678,583 1.2614 1.026 1.026 1.034 1.026 1.051 2,586,664 1.0355 -0.79%
2022-11-17 0 1.260 1.260 1.270 1.250 1.300 3,276,000 4,161,325 1.2702 1.034 1.034 1.043 1.026 1.067 3,990,578 1.0428 -3.08%
2022-11-16 0 1.300 1.290 1.300 1.290 1.350 4,026,032 5,282,221 1.3120 1.067 1.059 1.067 1.059 1.108 4,904,210 1.0771 -4.41%
2022-11-15 0 1.360 1.350 1.360 1.260 1.360 7,620,098 10,078,800 1.3227 1.116 1.108 1.116 1.034 1.116 9,282,232 1.0858 6.25%
2022-11-14 0 1.280 1.270 1.280 1.210 1.300 7,937,500 10,048,615 1.2660 1.051 1.043 1.051 0.993 1.067 9,668,868 1.0393 5.79%
2022-11-11 0 1.210 1.200 1.210 1.160 1.230 8,671,010 10,349,939 1.1936 0.993 0.985 0.993 0.952 1.010 10,562,375 0.9799 7.08%
2022-11-10 0 1.130 1.130 1.140 1.100 1.170 4,000,000 4,492,341 1.1231 0.928 0.928 0.936 0.903 0.960 4,872,500 0.9220 -4.24%
2022-11-09 0 1.180 1.180 1.200 1.180 1.210 1,150,000 1,369,890 1.1912 0.969 0.969 0.985 0.969 0.993 1,400,844 0.9779 -0.84%
2022-11-08 0 1.190 1.180 1.190 1.160 1.220 1,705,000 2,030,610 1.1910 0.977 0.969 0.977 0.952 1.002 2,076,903 0.9777 -1.65%
2022-11-07 0 1.210 1.200 1.210 1.140 1.210 4,624,032 5,465,891 1.1821 0.993 0.985 0.993 0.936 0.993 5,632,649 0.9704 6.14%
2022-11-04 0 1.140 1.130 1.140 1.100 1.150 3,228,000 3,672,908 1.1378 0.936 0.928 0.936 0.903 0.944 3,932,108 0.9341 2.70%
2022-11-03 0 1.110 1.100 1.110 1.090 1.120 1,582,200 1,747,010 1.1042 0.911 0.903 0.911 0.895 0.919 1,927,317 0.9064 0.91%
2022-11-02 0 1.100 1.100 1.120 1.080 1.120 791,000 872,696 1.1033 0.903 0.903 0.919 0.887 0.919 963,537 0.9057 0.92%
2022-11-01 0 1.090 1.090 1.100 1.080 1.110 1,253,000 1,365,020 1.0894 0.895 0.895 0.903 0.887 0.911 1,526,311 0.8943 0.93%
2022-10-31 0 1.080 1.080 1.090 1.080 1.120 3,206,000 3,502,667 1.0925 0.887 0.887 0.895 0.887 0.919 3,905,309 0.8969 -2.70%
2022-10-28 0 1.110 1.110 1.120 1.110 1.160 1,572,000 1,771,399 1.1268 0.911 0.911 0.919 0.911 0.952 1,914,893 0.9251 -3.48%
2022-10-27 0 1.150 1.150 1.160 1.120 1.160 2,369,000 2,717,903 1.1473 0.944 0.944 0.952 0.919 0.952 2,885,738 0.9418 1.77%
2022-10-26 0 1.130 1.120 1.130 1.070 1.130 1,688,000 1,884,224 1.1162 0.928 0.919 0.928 0.878 0.928 2,056,195 0.9164 3.67%
2022-10-25 0 1.090 1.090 1.110 1.080 1.110 2,815,000 3,081,468 1.0947 0.895 0.895 0.911 0.887 0.911 3,429,022 0.8986 0.00%
2022-10-24 0 1.090 1.070 1.090 1.070 1.130 4,004,000 4,380,500 1.0940 0.895 0.878 0.895 0.878 0.928 4,877,373 0.8981 -3.54%
2022-10-21 0 1.130 1.120 1.130 1.080 1.130 3,315,284 3,670,059 1.1070 0.928 0.919 0.928 0.887 0.928 4,038,431 0.9088 3.67%
2022-10-20 0 1.090 1.080 1.090 1.050 1.090 37,765,014 41,069,572 1.0875 0.895 0.887 0.895 0.862 0.895 46,002,510 0.8928 0.93%
2022-10-19 0 1.080 1.070 1.080 1.070 1.100 1,271,000 1,372,421 1.0798 0.887 0.878 0.887 0.878 0.903 1,548,237 0.8864 -0.92%
2022-10-18 0 1.090 1.080 1.090 1.070 1.100 3,067,000 3,317,120 1.0816 0.895 0.887 0.895 0.878 0.903 3,735,990 0.8879 1.87%
2022-10-17 0 1.070 1.060 1.070 1.060 1.090 3,995,000 4,299,257 1.0762 0.878 0.870 0.878 0.870 0.895 4,866,410 0.8835 -0.93%
2022-10-14 0 1.080 1.070 1.080 1.080 1.130 2,513,000 2,776,150 1.1047 0.887 0.878 0.887 0.887 0.928 3,061,148 0.9069 -0.92%
2022-10-13 0 1.090 1.090 1.100 1.090 1.120 3,759,500 4,157,616 1.1059 0.895 0.895 0.903 0.895 0.919 4,579,541 0.9079 -2.68%
2022-10-12 0 1.120 1.120 1.140 1.090 1.150 6,399,648 7,146,268 1.1167 0.919 0.919 0.936 0.895 0.944 7,795,572 0.9167 1.82%
2022-10-11 0 1.100 1.090 1.100 1.060 1.100 4,546,600 4,955,627 1.0900 0.903 0.895 0.903 0.870 0.903 5,538,327 0.8948 0.92%
2022-10-10 0 1.090 1.080 1.100 1.070 1.100 5,463,000 5,921,400 1.0839 0.895 0.887 0.903 0.878 0.903 6,654,617 0.8898 -1.80%
2022-10-07 0 1.110 1.110 1.120 1.110 1.170 4,132,000 4,638,280 1.1225 0.911 0.911 0.919 0.911 0.960 5,033,293 0.9215 -5.93%
2022-10-06 0 1.180 1.170 1.180 1.150 1.200 1,065,000 1,250,230 1.1739 0.969 0.960 0.969 0.944 0.985 1,297,303 0.9637 0.00%
2022-10-05 0 1.180 1.170 1.180 1.180 1.250 2,123,427 2,546,220 1.1991 0.969 0.960 0.969 0.969 1.026 2,586,600 0.9844 3.51%
2022-10-03 0 1.140 1.140 1.160 1.100 1.160 2,452,158 2,777,479 1.1327 0.936 0.936 0.952 0.903 0.952 2,987,035 0.9298 -0.87%
2022-09-30 0 1.150 1.150 1.160 1.050 1.150 4,994,400 5,506,361 1.1025 0.944 0.944 0.952 0.862 0.944 6,083,804 0.9051 8.49%
2022-09-29 0 1.060 1.050 1.060 1.040 1.110 3,490,000 3,747,040 1.0737 0.870 0.862 0.870 0.854 0.911 4,251,256 0.8814 -3.64%
2022-09-28 0 1.100 1.100 1.110 1.060 1.110 7,776,510 8,436,232 1.0848 0.903 0.903 0.911 0.870 0.911 9,472,762 0.8906 -2.65%
2022-09-27 0 1.130 1.120 1.130 1.100 1.140 2,501,700 2,798,193 1.1185 0.928 0.919 0.928 0.903 0.936 3,047,383 0.9182 2.73%
2022-09-26 0 1.100 1.100 1.120 1.100 1.180 3,657,967 4,098,639 1.1205 0.903 0.903 0.919 0.903 0.969 4,455,861 0.9198 -5.17%
2022-09-23 0 1.160 1.160 1.170 1.160 1.190 1,929,000 2,253,049 1.1680 0.952 0.952 0.960 0.952 0.977 2,349,763 0.9588 -2.52%
2022-09-22 0 1.190 1.180 1.190 1.180 1.200 2,798,400 3,326,358 1.1887 0.977 0.969 0.977 0.969 0.985 3,408,801 0.9758 -2.46%
2022-09-21 0 1.220 1.210 1.220 1.200 1.240 2,278,000 2,765,851 1.2142 1.002 0.993 1.002 0.985 1.018 2,774,889 0.9967 -1.61%
2022-09-20 0 1.240 1.220 1.240 1.210 1.250 1,284,000 1,577,689 1.2287 1.018 1.002 1.018 0.993 1.026 1,564,073 1.0087 0.81%
2022-09-19 0 1.230 1.230 1.240 1.210 1.300 3,299,498 4,076,967 1.2356 1.010 1.010 1.018 0.993 1.067 4,019,201 1.0144 -3.91%
2022-09-16 0 1.280 1.280 1.290 1.250 1.300 4,117,000 5,252,013 1.2757 1.051 1.051 1.059 1.026 1.067 5,015,021 1.0473 0.79%
2022-09-15 0 1.270 1.260 1.270 1.230 1.270 5,724,000 7,203,815 1.2585 1.043 1.034 1.043 1.010 1.043 6,972,548 1.0332 3.25%
2022-09-14 0 1.230 1.220 1.230 1.230 1.260 3,835,083 4,783,102 1.2472 1.010 1.002 1.010 1.010 1.034 4,671,611 1.0239 -2.38%
2022-09-13 0 1.260 1.260 1.270 1.260 1.290 3,097,008 3,937,569 1.2714 1.034 1.034 1.043 1.034 1.059 3,772,543 1.0437 -2.33%
2022-09-09 0 1.290 1.280 1.290 1.240 1.290 1,417,400 1,815,346 1.2808 1.059 1.051 1.059 1.018 1.059 1,726,570 1.0514 2.38%
2022-09-08 0 1.260 1.260 1.270 1.260 1.300 907,000 1,148,760 1.2665 1.034 1.034 1.043 1.034 1.067 1,104,839 1.0398 -3.08%
2022-09-07 0 1.300 1.280 1.300 1.270 1.300 1,496,000 1,920,480 1.2837 1.067 1.051 1.067 1.043 1.067 1,822,315 1.0539 2.36%
2022-09-06 0 1.270 1.260 1.270 1.250 1.280 998,000 1,259,580 1.2621 1.043 1.034 1.043 1.026 1.051 1,215,689 1.0361 0.79%
2022-09-05 0 1.260 1.260 1.270 1.260 1.300 1,707,000 2,165,385 1.2685 1.034 1.034 1.043 1.034 1.067 2,079,339 1.0414 -2.33%
2022-09-02 0 1.290 1.280 1.290 1.280 1.310 1,698,200 2,197,556 1.2941 1.059 1.051 1.059 1.051 1.075 2,068,620 1.0623 -0.77%
2022-09-01 0 1.300 1.300 1.320 1.300 1.320 1,150,347 1,505,978 1.3092 1.067 1.067 1.084 1.067 1.084 1,401,267 1.0747 -2.26%
2022-08-31 0 1.330 1.310 1.330 1.280 1.330 3,585,000 4,685,730 1.3070 1.092 1.075 1.092 1.051 1.092 4,366,978 1.0730 3.91%
2022-08-30 0 1.280 1.280 1.290 1.280 1.360 5,946,800 7,774,005 1.3073 1.051 1.051 1.059 1.051 1.116 7,243,946 1.0732 -5.88%
2022-08-29 0 1.360 1.360 1.370 1.360 1.400 1,185,000 1,618,050 1.3654 1.116 1.116 1.125 1.116 1.149 1,443,478 1.1209 -2.86%
2022-08-26 0 1.400 1.390 1.400 1.360 1.400 1,881,000 2,602,110 1.3834 1.149 1.141 1.149 1.116 1.149 2,291,293 1.1357 3.70%
2022-08-25 0 1.350 1.340 1.350 1.350 1.370 1,819,000 2,466,800 1.3561 1.108 1.100 1.108 1.108 1.125 2,215,769 1.1133 -2.88%
2022-08-24 0 1.390 1.370 1.390 1.360 1.400 1,612,000 2,227,870 1.3821 1.141 1.125 1.141 1.116 1.149 1,963,618 1.1346 -0.71%
2022-08-23 0 1.400 1.400 1.410 1.400 1.440 2,445,000 3,453,954 1.4127 1.149 1.149 1.158 1.149 1.182 2,978,316 1.1597 -2.10%
2022-08-22 0 1.430 1.430 1.440 1.420 1.460 2,139,000 3,078,005 1.4390 1.174 1.174 1.182 1.166 1.199 2,605,569 1.1813 -1.38%
2022-08-19 0 1.450 1.440 1.450 1.440 1.460 1,419,800 2,058,172 1.4496 1.190 1.182 1.190 1.182 1.199 1,729,494 1.1900 0.00%
2022-08-18 0 1.450 1.440 1.450 1.440 1.470 1,815,408 2,633,457 1.4506 1.190 1.182 1.190 1.182 1.207 2,211,394 1.1909 -0.68%
2022-08-17 0 1.460 1.460 1.470 1.430 1.470 2,784,000 4,051,903 1.4554 1.199 1.199 1.207 1.174 1.207 3,391,260 1.1948 0.69%
2022-08-16 0 1.450 1.430 1.450 1.430 1.460 2,182,000 3,145,726 1.4417 1.190 1.174 1.190 1.174 1.199 2,657,949 1.1835 1.40%
2022-08-15 0 1.430 1.430 1.450 1.430 1.470 2,671,000 3,853,980 1.4429 1.174 1.174 1.190 1.174 1.207 3,253,612 1.1845 -2.72%
2022-08-12 0 1.470 1.460 1.470 1.440 1.480 2,203,000 3,232,145 1.4672 1.207 1.199 1.207 1.182 1.215 2,683,530 1.2044 0.68%
2022-08-11 0 1.460 1.450 1.460 1.450 1.500 2,109,000 3,078,610 1.4597 1.199 1.190 1.199 1.190 1.231 2,569,026 1.1984 0.69%
2022-08-10 0 1.450 1.450 1.460 1.450 1.490 1,954,700 2,852,244 1.4592 1.190 1.190 1.199 1.190 1.223 2,381,069 1.1979 -2.68%
2022-08-09 0 1.490 1.470 1.490 1.440 1.490 2,732,200 4,030,192 1.4751 1.223 1.207 1.223 1.182 1.223 3,328,161 1.2109 2.05%
2022-08-08 0 1.460 1.450 1.460 1.430 1.470 2,866,500 4,165,880 1.4533 1.199 1.190 1.199 1.174 1.207 3,491,755 1.1931 0.69%
2022-08-05 0 1.450 1.450 1.460 1.430 1.460 1,637,000 2,369,618 1.4475 1.190 1.190 1.199 1.174 1.199 1,994,071 1.1883 -0.68%
2022-08-04 0 1.460 1.450 1.460 1.440 1.480 3,101,000 4,503,359 1.4522 1.199 1.190 1.199 1.182 1.215 3,777,406 1.1922 -1.35%
2022-08-03 0 1.480 1.470 1.480 1.450 1.500 2,399,000 3,535,820 1.4739 1.215 1.207 1.215 1.190 1.231 2,922,282 1.2100 0.68%
2022-08-02 0 1.470 1.470 1.490 1.430 1.520 4,994,814 7,351,142 1.4718 1.207 1.207 1.223 1.174 1.248 6,084,308 1.2082 -3.29%
2022-08-01 0 1.520 1.520 1.540 1.520 1.560 4,207,000 6,467,187 1.5372 1.248 1.248 1.264 1.248 1.281 5,124,652 1.2620 -2.56%
2022-07-29 0 1.560 1.550 1.560 1.560 1.590 3,959,000 6,209,850 1.5685 1.281 1.272 1.281 1.281 1.305 4,822,557 1.2877 -1.89%
2022-07-28 0 1.590 1.570 1.590 1.540 1.590 1,246,597 1,955,045 1.5683 1.305 1.289 1.305 1.264 1.305 1,518,511 1.2875 1.27%
2022-07-27 0 1.570 1.550 1.570 1.540 1.590 2,607,000 4,062,845 1.5584 1.289 1.272 1.289 1.264 1.305 3,175,652 1.2794 1.29%
2022-07-26 0 1.550 1.540 1.550 1.530 1.560 1,377,252 2,141,135 1.5546 1.272 1.264 1.272 1.256 1.281 1,677,665 1.2763 -0.64%
2022-07-25 0 1.560 1.550 1.560 1.530 1.600 1,985,500 3,071,400 1.5469 1.281 1.272 1.281 1.256 1.313 2,418,587 1.2699 -1.27%
2022-07-22 0 1.580 1.570 1.580 1.570 1.610 5,303,000 8,428,125 1.5893 1.297 1.289 1.297 1.289 1.322 6,459,717 1.3047 -1.25%
2022-07-21 0 1.600 1.590 1.600 1.600 1.640 3,835,305 6,151,605 1.6039 1.313 1.305 1.313 1.313 1.346 4,671,881 1.3167 0.00%
2022-07-20 0 1.600 1.590 1.600 1.520 1.630 5,936,000 9,317,280 1.5696 1.313 1.305 1.313 1.248 1.338 7,230,790 1.2886 4.58%
2022-07-19 0 1.530 1.520 1.530 1.510 1.590 7,785,000 11,918,790 1.5310 1.256 1.248 1.256 1.240 1.305 9,483,104 1.2568 -2.55%
2022-07-18 0 1.570 1.570 1.580 1.510 1.750 15,727,000 24,893,280 1.5828 1.289 1.289 1.297 1.240 1.437 19,157,453 1.2994 -12.29%
2022-07-15 0 1.790 1.790 1.800 1.790 1.850 4,572,000 8,253,670 1.8053 1.469 1.469 1.478 1.469 1.519 5,569,268 1.4820 -3.24%
2022-07-14 0 1.850 1.840 1.850 1.820 1.870 2,461,000 4,528,557 1.8401 1.519 1.511 1.519 1.494 1.535 2,997,806 1.5106 -1.07%
2022-07-13 0 1.870 1.860 1.870 1.850 1.890 2,128,700 3,970,789 1.8654 1.535 1.527 1.535 1.519 1.552 2,593,023 1.5313 -1.06%
2022-07-12 0 1.890 1.870 1.890 1.860 1.890 1,604,000 3,016,610 1.8807 1.552 1.535 1.552 1.527 1.552 1,953,873 1.5439 0.53%
2022-07-11 0 1.880 1.880 1.890 1.860 1.890 1,956,000 3,662,620 1.8725 1.543 1.543 1.552 1.527 1.552 2,382,653 1.5372 -0.53%
2022-07-08 0 1.890 1.890 1.900 1.880 1.900 1,283,000 2,421,165 1.8871 1.552 1.552 1.560 1.543 1.560 1,562,854 1.5492 1.07%
2022-07-07 0 1.870 1.870 1.890 1.870 1.890 709,000 1,329,720 1.8755 1.535 1.535 1.552 1.535 1.552 863,651 1.5397 -1.06%
2022-07-06 0 1.890 1.870 1.890 1.860 1.900 2,903,097 5,443,072 1.8749 1.552 1.535 1.552 1.527 1.560 3,536,335 1.5392 -0.53%
2022-07-05 0 1.900 1.890 1.900 1.890 1.920 2,854,800 5,423,581 1.8998 1.560 1.552 1.560 1.552 1.576 3,477,503 1.5596 -1.04%
2022-07-04 0 1.920 1.910 1.920 1.890 1.930 1,319,000 2,513,880 1.9059 1.576 1.568 1.576 1.552 1.584 1,606,707 1.5646 1.05%
2022-06-30 0 1.900 1.890 1.900 1.890 1.920 2,877,053 5,467,491 1.9004 1.560 1.552 1.560 1.552 1.576 3,504,610 1.5601 -0.52%
2022-06-29 0 1.910 1.910 1.930 1.910 1.940 2,105,000 4,053,400 1.9256 1.568 1.568 1.584 1.568 1.593 2,564,153 1.5808 -1.55%
2022-06-28 0 1.940 1.930 1.940 1.910 1.940 1,641,200 3,169,933 1.9315 1.593 1.584 1.593 1.568 1.593 1,999,187 1.5856 0.52%
2022-06-27 0 1.930 1.920 1.930 1.900 1.940 3,195,400 6,122,422 1.9160 1.584 1.576 1.584 1.560 1.593 3,892,397 1.5729 1.05%
2022-06-24 0 1.910 1.900 1.910 1.890 1.920 3,204,000 6,095,775 1.9026 1.568 1.560 1.568 1.552 1.576 3,902,873 1.5619 0.00%
2022-06-23 0 1.910 1.900 1.910 1.890 1.920 3,105,000 5,916,195 1.9054 1.568 1.560 1.568 1.552 1.576 3,782,278 1.5642 0.00%
2022-06-22 0 1.910 1.900 1.910 1.910 1.960 2,764,000 5,323,670 1.9261 1.568 1.560 1.568 1.568 1.609 3,366,898 1.5812 -3.05%
2022-06-21 0 1.970 1.960 1.970 1.930 1.970 2,807,600 5,490,421 1.9556 1.617 1.609 1.617 1.584 1.617 3,420,008 1.6054 2.60%
2022-06-20 0 1.920 1.920 1.930 1.910 1.940 1,210,000 2,323,370 1.9201 1.576 1.576 1.584 1.568 1.593 1,473,931 1.5763 0.00%
2022-06-17 0 1.920 1.920 1.930 1.910 1.940 4,092,000 7,846,120 1.9174 1.576 1.576 1.584 1.568 1.593 4,984,568 1.5741 0.00%
2022-06-16 0 1.920 1.910 1.920 1.910 1.960 4,936,000 9,508,390 1.9263 1.576 1.568 1.576 1.568 1.609 6,012,665 1.5814 -1.54%
2022-06-15 0 1.950 1.950 1.960 1.950 1.990 3,199,608 6,292,897 1.9668 1.601 1.601 1.609 1.601 1.634 3,897,523 1.6146 -0.51%
2022-06-14 0 1.960 1.950 1.960 1.940 1.970 4,986,708 9,721,827 1.9495 1.609 1.601 1.609 1.593 1.617 6,074,434 1.6004 -1.51%
2022-06-13 0 1.990 1.970 1.990 1.960 1.990 2,965,800 5,849,084 1.9722 1.634 1.617 1.634 1.609 1.634 3,612,715 1.6190 0.00%
2022-06-10 0 1.990 1.990 2.000 1.980 2.000 1,915,000 3,804,890 1.9869 1.634 1.634 1.642 1.625 1.642 2,332,709 1.6311 -1.00%
2022-06-09 0 2.010 2.000 2.010 1.980 2.010 3,378,000 6,742,095 1.9959 1.650 1.642 1.650 1.625 1.650 4,114,826 1.6385 0.50%
2022-06-08 0 2.000 2.000 2.010 1.980 2.010 2,854,991 5,693,052 1.9941 1.642 1.642 1.650 1.625 1.650 3,477,736 1.6370 0.00%
2022-06-07 0 2.000 1.990 2.000 1.990 2.010 1,842,900 3,684,909 1.9995 1.642 1.634 1.642 1.634 1.650 2,244,883 1.6415 -0.50%
2022-06-06 0 2.010 2.000 2.020 1.980 2.030 6,865,000 13,705,398 1.9964 1.650 1.642 1.658 1.625 1.666 8,362,429 1.6389 -0.50%
2022-06-02 0 2.020 2.010 2.020 2.000 2.050 3,816,000 7,705,060 2.0191 1.658 1.650 1.658 1.642 1.683 4,648,365 1.6576 -0.98%
2022-06-01 0 2.040 2.040 2.050 2.020 2.060 2,663,700 5,429,028 2.0382 1.675 1.675 1.683 1.658 1.691 3,244,720 1.6732 -0.49%
2022-05-31 0 2.050 2.040 2.050 2.010 2.050 4,692,000 9,541,820 2.0336 1.683 1.675 1.683 1.650 1.683 5,715,443 1.6695 1.49%
2022-05-30 0 2.020 2.020 2.030 2.000 2.050 5,702,000 11,516,370 2.0197 1.658 1.658 1.666 1.642 1.683 6,945,749 1.6580 -0.00%
2022-05-27 0 2.240 2.230 2.240 2.220 2.270 8,930,000 20,014,790 2.2413 1.658 1.651 1.658 1.643 1.680 12,062,574 1.6592 0.45%
2022-05-26 0 2.230 2.230 2.240 2.200 2.240 6,729,000 14,942,270 2.2206 1.651 1.651 1.658 1.629 1.658 9,089,480 1.6439 0.90%
2022-05-25 0 2.210 2.200 2.210 2.190 2.220 2,587,000 5,698,920 2.2029 1.636 1.629 1.636 1.621 1.643 3,494,499 1.6308 0.91%
2022-05-24 0 2.190 2.190 2.200 2.180 2.210 2,239,000 4,908,264 2.1922 1.621 1.621 1.629 1.614 1.636 3,024,424 1.6229 -0.45%
2022-05-23 0 2.200 2.200 2.210 2.190 2.220 2,665,000 5,873,200 2.2038 1.629 1.629 1.636 1.621 1.643 3,599,861 1.6315 0.46%
2022-05-20 0 2.190 2.180 2.190 2.150 2.200 4,358,633 9,496,800 2.1788 1.621 1.614 1.621 1.592 1.629 5,887,607 1.6130 1.86%
2022-05-19 0 2.150 2.150 2.160 2.110 2.160 3,856,000 8,244,256 2.1380 1.592 1.592 1.599 1.562 1.599 5,208,655 1.5828 0.94%
2022-05-18 0 2.130 2.130 2.150 2.130 2.160 2,486,100 5,324,030 2.1415 1.577 1.577 1.592 1.577 1.599 3,358,204 1.5854 -0.47%
2022-05-17 0 2.140 2.140 2.160 2.120 2.150 2,349,000 5,023,710 2.1387 1.584 1.584 1.599 1.569 1.592 3,173,011 1.5833 0.00%
2022-05-16 0 2.140 2.130 2.140 2.120 2.160 2,416,500 5,161,115 2.1358 1.584 1.577 1.584 1.569 1.599 3,264,189 1.5811 0.00%
2022-05-13 0 2.140 2.130 2.140 2.120 2.160 2,131,000 4,571,320 2.1452 1.584 1.577 1.584 1.569 1.599 2,878,538 1.5881 0.47%
2022-05-12 0 2.130 2.130 2.140 2.130 2.170 5,352,000 11,499,790 2.1487 1.577 1.577 1.584 1.577 1.606 7,229,440 1.5907 -0.93%
2022-05-11 0 2.150 2.150 2.160 2.150 2.190 2,714,866 5,875,877 2.1643 1.592 1.592 1.599 1.592 1.621 3,667,220 1.6023 -2.27%
2022-05-10 0 2.200 2.190 2.200 2.130 2.200 4,848,958 10,562,922 2.1784 1.629 1.621 1.629 1.577 1.629 6,549,934 1.6127 1.38%
2022-05-06 0 2.170 2.160 2.170 2.150 2.190 2,237,000 4,854,195 2.1700 1.606 1.599 1.606 1.592 1.621 3,021,722 1.6064 -0.46%
2022-05-05 0 2.180 2.170 2.180 2.170 2.220 2,731,000 5,963,116 2.1835 1.614 1.606 1.614 1.606 1.643 3,689,013 1.6165 0.00%
2022-05-04 0 2.180 2.180 2.190 2.170 2.200 1,038,000 2,262,720 2.1799 1.614 1.614 1.621 1.606 1.629 1,402,122 1.6138 0.00%
2022-05-03 0 2.180 2.180 2.200 2.160 2.200 2,508,630 5,493,806 2.1900 1.614 1.614 1.629 1.599 1.629 3,388,638 1.6212 0.00%
2022-04-29 0 2.180 2.180 2.190 2.120 2.180 6,332,000 13,673,897 2.1595 1.614 1.614 1.621 1.569 1.614 8,553,216 1.5987 1.40%
2022-04-28 0 2.150 2.140 2.150 2.120 2.150 1,858,000 3,973,905 2.1388 1.592 1.584 1.592 1.569 1.592 2,509,772 1.5834 1.42%
2022-04-27 0 2.120 2.120 2.130 2.090 2.130 4,207,000 8,887,200 2.1125 1.569 1.569 1.577 1.547 1.577 5,682,783 1.5639 0.00%
2022-04-26 0 2.120 2.120 2.130 2.120 2.170 5,561,700 11,879,719 2.1360 1.569 1.569 1.577 1.569 1.606 7,512,701 1.5813 -0.47%
2022-04-25 0 2.130 2.130 2.140 2.130 2.180 7,670,000 16,492,610 2.1503 1.577 1.577 1.584 1.577 1.614 10,360,576 1.5919 -3.18%
2022-04-22 0 2.200 2.200 2.210 2.150 2.240 7,623,500 16,837,205 2.2086 1.629 1.629 1.636 1.592 1.658 10,297,764 1.6350 2.80%
2022-04-21 0 2.140 2.140 2.150 2.140 2.170 3,342,000 7,177,630 2.1477 1.584 1.584 1.592 1.584 1.606 4,514,347 1.5900 -0.93%
2022-04-20 0 2.160 2.160 2.170 2.150 2.190 1,880,500 4,071,435 2.1651 1.599 1.599 1.606 1.592 1.621 2,540,165 1.6028 -0.92%
2022-04-19 0 2.180 2.170 2.180 2.160 2.210 4,842,000 10,542,064 2.1772 1.614 1.606 1.614 1.599 1.636 6,540,536 1.6118 -1.36%
2022-04-14 0 2.210 2.200 2.210 2.170 2.220 4,546,000 10,005,730 2.2010 1.636 1.629 1.636 1.606 1.643 6,140,701 1.6294 2.79%
2022-04-13 0 2.150 2.140 2.150 2.140 2.170 3,326,100 7,173,586 2.1568 1.592 1.584 1.592 1.584 1.606 4,492,870 1.5967 0.47%
2022-04-12 0 2.140 2.140 2.150 2.140 2.190 5,604,000 12,042,716 2.1490 1.584 1.584 1.592 1.584 1.621 7,569,839 1.5909 -0.93%
2022-04-11 0 2.160 2.160 2.170 2.160 2.230 7,833,694 17,157,242 2.1902 1.599 1.599 1.606 1.599 1.651 10,581,692 1.6214 -3.14%
2022-04-08 0 2.230 2.220 2.230 2.140 2.230 9,733,000 21,371,624 2.1958 1.651 1.643 1.651 1.584 1.651 13,147,260 1.6256 3.72%
2022-04-07 0 2.150 2.140 2.150 2.130 2.180 3,947,078 8,467,908 2.1454 1.592 1.584 1.592 1.577 1.614 5,331,682 1.5882 -0.46%
2022-04-06 0 2.160 2.150 2.160 2.130 2.170 7,310,500 15,735,265 2.1524 1.599 1.592 1.599 1.577 1.606 9,874,966 1.5935 -0.92%
2022-04-04 0 2.180 2.180 2.190 2.150 2.190 5,858,597 12,725,257 2.1721 1.614 1.614 1.621 1.592 1.621 7,913,747 1.6080 1.87%
2022-04-01 0 2.140 2.140 2.150 2.110 2.170 7,219,735 15,489,515 2.1454 1.584 1.584 1.592 1.562 1.606 9,752,361 1.5883 0.00%
2022-03-31 0 2.140 2.130 2.140 2.110 2.160 5,226,000 11,190,355 2.1413 1.584 1.577 1.584 1.562 1.599 7,059,240 1.5852 -0.93%
2022-03-30 0 2.160 2.160 2.170 2.140 2.180 8,612,000 18,595,377 2.1592 1.599 1.599 1.606 1.584 1.614 11,633,022 1.5985 3.35%
2022-03-29 0 2.090 2.090 2.100 2.070 2.120 4,740,000 9,895,407 2.0876 1.547 1.547 1.555 1.532 1.569 6,402,755 1.5455 0.00%
2022-03-28 0 2.090 2.090 2.100 2.070 2.140 10,309,000 21,641,235 2.0993 1.547 1.547 1.555 1.532 1.584 13,925,316 1.5541 -2.79%
2022-03-25 0 2.150 2.140 2.150 2.120 2.160 7,429,000 15,895,905 2.1397 1.592 1.584 1.592 1.569 1.599 10,035,035 1.5840 0.47%
2022-03-24 0 2.140 2.140 2.150 2.110 2.150 4,748,000 10,136,258 2.1348 1.584 1.584 1.592 1.562 1.592 6,413,561 1.5804 -0.47%
2022-03-23 0 2.150 2.140 2.150 2.100 2.150 5,851,200 12,473,698 2.1318 1.592 1.584 1.592 1.555 1.592 7,903,755 1.5782 1.90%
2022-03-22 0 2.110 2.110 2.120 2.090 2.140 2,788,000 5,879,985 2.1090 1.562 1.562 1.569 1.547 1.584 3,766,008 1.5613 0.00%
2022-03-21 0 2.110 2.100 2.110 2.080 2.160 13,125,000 27,616,022 2.1041 1.562 1.555 1.562 1.540 1.599 17,729,147 1.5577 0.48%
2022-03-18 0 2.100 2.090 2.100 2.090 2.170 26,707,000 56,373,990 2.1108 1.555 1.547 1.555 1.547 1.606 36,075,606 1.5627 -3.67%
2022-03-17 0 2.180 2.170 2.180 2.060 2.180 14,713,000 31,439,150 2.1368 1.614 1.606 1.614 1.525 1.614 19,874,205 1.5819 7.92%
2022-03-16 0 2.020 2.010 2.020 1.960 2.050 10,842,299 21,721,567 2.0034 1.495 1.488 1.495 1.451 1.518 14,645,692 1.4831 2.02%
2022-03-15 0 1.980 1.970 1.980 1.960 2.080 13,702,000 27,501,460 2.0071 1.466 1.458 1.466 1.451 1.540 18,508,554 1.4859 -4.81%
2022-03-14 0 2.080 2.060 2.080 2.010 2.140 13,882,154 28,950,978 2.0855 1.540 1.525 1.540 1.488 1.584 18,751,905 1.5439 3.48%
2022-03-11 0 2.010 2.010 2.020 1.970 2.040 6,438,677 12,844,274 1.9949 1.488 1.488 1.495 1.458 1.510 8,697,314 1.4768 0.00%
2022-03-10 0 2.010 2.000 2.010 1.980 2.020 3,383,000 6,803,080 2.0110 1.488 1.481 1.488 1.466 1.495 4,569,730 1.4887 1.52%
2022-03-09 0 1.980 1.970 1.980 1.950 2.010 5,801,900 11,442,353 1.9722 1.466 1.458 1.466 1.444 1.488 7,837,161 1.4600 0.51%
2022-03-08 0 1.970 1.960 1.970 1.960 2.010 5,920,300 11,706,476 1.9773 1.458 1.451 1.458 1.451 1.488 7,997,095 1.4638 0.00%
2022-03-07 0 1.970 1.960 1.970 1.950 2.030 9,755,000 19,295,290 1.9780 1.458 1.451 1.458 1.444 1.503 13,176,977 1.4643 -3.43%
2022-03-04 0 2.040 2.040 2.050 2.030 2.080 6,424,000 13,174,577 2.0508 1.510 1.510 1.518 1.503 1.540 8,677,489 1.5182 -1.92%
2022-03-03 0 2.080 2.070 2.080 2.070 2.090 2,453,000 5,100,450 2.0793 1.540 1.532 1.540 1.532 1.547 3,313,493 1.5393 0.48%
2022-03-02 0 2.070 2.070 2.080 2.070 2.100 3,045,000 6,325,055 2.0772 1.532 1.532 1.540 1.532 1.555 4,113,162 1.5378 -1.43%
2022-03-01 0 2.100 2.090 2.100 2.070 2.110 3,429,000 7,163,997 2.0892 1.555 1.547 1.555 1.532 1.562 4,631,866 1.5467 0.96%
2022-02-28 0 2.080 2.070 2.080 2.060 2.120 5,703,000 11,819,560 2.0725 1.540 1.532 1.540 1.525 1.569 7,703,568 1.5343 -0.48%
2022-02-25 0 2.090 2.090 2.100 2.090 2.110 2,513,000 5,274,090 2.0987 1.547 1.547 1.555 1.547 1.562 3,394,541 1.5537 -0.48%
2022-02-24 0 2.100 2.090 2.100 2.090 2.140 7,030,000 14,796,995 2.1048 1.555 1.547 1.555 1.547 1.584 9,496,069 1.5582 -1.87%
2022-02-23 0 2.140 2.130 2.140 2.100 2.140 2,799,600 5,937,643 2.1209 1.584 1.577 1.584 1.555 1.584 3,781,678 1.5701 0.47%
2022-02-22 0 2.130 2.120 2.130 2.080 2.130 5,746,604 12,084,727 2.1029 1.577 1.569 1.577 1.540 1.577 7,762,468 1.5568 0.47%
2022-02-21 0 2.120 2.110 2.120 2.110 2.140 2,579,000 5,460,012 2.1171 1.569 1.562 1.569 1.562 1.584 3,483,693 1.5673 -0.93%
2022-02-18 0 2.140 2.140 2.150 2.100 2.150 4,153,000 8,868,920 2.1355 1.584 1.584 1.592 1.555 1.592 5,609,840 1.5810 1.42%
2022-02-17 0 2.110 2.100 2.110 2.080 2.140 5,333,000 11,257,597 2.1109 1.562 1.555 1.562 1.540 1.584 7,203,774 1.5627 0.48%
2022-02-16 0 2.100 2.090 2.100 2.090 2.110 4,827,400 10,121,230 2.0966 1.555 1.547 1.555 1.547 1.562 6,520,814 1.5521 0.48%
2022-02-15 0 2.090 2.090 2.100 2.080 2.120 5,858,000 12,244,382 2.0902 1.547 1.547 1.555 1.540 1.569 7,912,940 1.5474 -0.48%
2022-02-14 0 2.100 2.100 2.110 2.090 2.130 7,452,000 15,690,991 2.1056 1.555 1.555 1.562 1.547 1.577 10,066,103 1.5588 -1.41%
2022-02-11 0 2.130 2.130 2.140 2.120 2.160 6,168,000 13,165,590 2.1345 1.577 1.577 1.584 1.569 1.599 8,331,686 1.5802 -0.93%
2022-02-10 0 2.150 2.140 2.150 2.110 2.160 7,921,000 16,949,287 2.1398 1.592 1.584 1.592 1.562 1.599 10,699,625 1.5841 0.94%
2022-02-09 0 2.130 2.120 2.130 2.080 2.140 13,191,000 27,886,370 2.1140 1.577 1.569 1.577 1.540 1.584 17,818,299 1.5650 0.00%
2022-02-08 0 2.130 2.120 2.130 2.070 2.310 36,729,240 78,222,854 2.1297 1.577 1.569 1.577 1.532 1.710 49,613,569 1.5766 -11.25%
2022-02-07 0 2.400 2.400 2.410 2.330 2.400 9,104,000 21,726,720 2.3865 1.777 1.777 1.784 1.725 1.777 12,297,612 1.7667 3.45%
2022-02-04 0 2.320 2.310 2.320 2.300 2.330 3,416,000 7,907,970 2.3150 1.718 1.710 1.718 1.703 1.725 4,614,306 1.7138 2.20%
2022-01-31 0 2.270 2.270 2.290 2.250 2.300 2,315,000 5,261,916 2.2730 1.680 1.680 1.695 1.666 1.703 3,127,084 1.6827 0.00%
2022-01-28 0 2.270 2.260 2.270 2.250 2.290 2,421,000 5,491,800 2.2684 1.680 1.673 1.680 1.666 1.695 3,270,268 1.6793 -1.30%
2022-01-27 0 2.300 2.290 2.300 2.260 2.320 4,473,000 10,215,710 2.2839 1.703 1.695 1.703 1.673 1.718 6,042,093 1.6908 -0.86%
2022-01-26 0 2.320 2.310 2.320 2.300 2.340 1,529,000 3,546,965 2.3198 1.718 1.710 1.718 1.703 1.732 2,065,361 1.7174 0.87%
2022-01-25 0 2.300 2.300 2.310 2.300 2.380 5,067,000 11,779,720 2.3248 1.703 1.703 1.710 1.703 1.762 6,844,464 1.7211 -2.54%
2022-01-24 0 2.360 2.350 2.360 2.350 2.430 4,796,000 11,338,510 2.3642 1.747 1.740 1.747 1.740 1.799 6,478,399 1.7502 -1.26%
2022-01-21 0 2.390 2.380 2.390 2.350 2.390 3,872,600 9,201,118 2.3760 1.769 1.762 1.769 1.740 1.769 5,231,078 1.7589 0.84%
2022-01-20 0 2.370 2.360 2.370 2.340 2.370 4,643,844 10,949,150 2.3578 1.755 1.747 1.755 1.732 1.755 6,272,868 1.7455 0.85%
2022-01-19 0 2.350 2.340 2.350 2.330 2.410 8,296,000 19,567,280 2.3586 1.740 1.732 1.740 1.725 1.784 11,206,172 1.7461 -0.42%
2022-01-18 0 2.360 2.340 2.360 2.290 2.370 3,399,000 7,971,555 2.3453 1.747 1.732 1.747 1.695 1.755 4,591,342 1.7362 2.61%
2022-01-17 0 2.300 2.290 2.300 2.290 2.330 2,630,000 6,059,730 2.3041 1.703 1.695 1.703 1.695 1.725 3,552,583 1.7057 -0.86%
2022-01-14 0 2.320 2.320 2.330 2.300 2.340 2,493,497 5,787,058 2.3209 1.718 1.718 1.725 1.703 1.732 3,368,196 1.7181 -0.43%
2022-01-13 0 2.330 2.320 2.330 2.310 2.370 3,202,000 7,463,395 2.3309 1.725 1.718 1.725 1.710 1.755 4,325,236 1.7255 -1.27%
2022-01-12 0 2.360 2.350 2.360 2.300 2.360 5,880,000 13,728,335 2.3348 1.747 1.740 1.747 1.703 1.747 7,942,658 1.7284 3.06%
2022-01-11 0 2.290 2.290 2.300 2.260 2.320 5,269,000 12,076,635 2.2920 1.695 1.695 1.703 1.673 1.718 7,117,324 1.6968 -0.87%
2022-01-10 0 2.310 2.310 2.320 2.300 2.390 6,140,000 14,315,680 2.3315 1.710 1.710 1.718 1.703 1.769 8,293,864 1.7261 -2.53%
2022-01-07 0 2.370 2.370 2.380 2.340 2.390 10,218,355 24,254,697 2.3736 1.755 1.755 1.762 1.732 1.769 13,802,874 1.7572 1.72%
2022-01-06 0 2.330 2.320 2.330 2.280 2.330 9,285,136 21,391,560 2.3038 1.725 1.718 1.725 1.688 1.725 12,542,289 1.7056 2.64%
2022-01-05 0 2.270 2.260 2.270 2.220 2.270 5,521,000 12,430,330 2.2515 1.680 1.673 1.680 1.643 1.680 7,457,723 1.6668 1.79%
2022-01-04 0 2.230 2.230 2.240 2.180 2.240 2,993,000 6,626,695 2.2141 1.651 1.651 1.658 1.614 1.658 4,042,921 1.6391 1.83%
2022-01-03 0 2.190 2.180 2.190 2.170 2.190 698,000 1,520,890 2.1789 1.621 1.614 1.621 1.606 1.621 942,853 1.6131 0.00%
2021-12-31 0 2.190 2.180 2.190 2.170 2.200 1,016,828 2,222,388 2.1856 1.621 1.614 1.621 1.606 1.629 1,373,523 1.6180 0.00%
2021-12-30 0 2.190 2.180 2.190 2.170 2.200 1,494,000 3,259,495 2.1817 1.621 1.614 1.621 1.606 1.629 2,018,083 1.6151 0.46%
2021-12-29 0 2.180 2.180 2.190 2.170 2.210 816,000 1,778,270 2.1793 1.614 1.614 1.621 1.606 1.636 1,102,246 1.6133 0.00%
2021-12-28 0 2.180 2.180 2.190 2.170 2.210 3,075,000 6,737,790 2.1912 1.614 1.614 1.621 1.606 1.636 4,153,686 1.6221 0.46%
2021-12-24 0 2.170 2.160 2.170 2.150 2.170 703,000 1,519,730 2.1618 1.606 1.599 1.606 1.592 1.606 949,607 1.6004 0.46%
2021-12-23 0 2.160 2.160 2.170 2.140 2.170 3,053,000 6,595,960 2.1605 1.599 1.599 1.606 1.584 1.606 4,123,968 1.5994 0.47%
2021-12-22 0 2.150 2.140 2.150 2.120 2.170 3,076,000 6,583,420 2.1403 1.592 1.584 1.592 1.569 1.606 4,155,037 1.5844 0.47%
2021-12-21 0 2.140 2.140 2.150 2.130 2.170 2,076,000 4,459,270 2.1480 1.584 1.584 1.592 1.577 1.606 2,804,244 1.5902 0.94%
2021-12-20 0 2.120 2.110 2.120 2.090 2.150 3,844,000 8,146,568 2.1193 1.569 1.562 1.569 1.547 1.592 5,192,445 1.5689 0.00%
2021-12-17 0 2.120 2.120 2.130 2.120 2.160 4,213,000 8,958,900 2.1265 1.569 1.569 1.577 1.569 1.599 5,690,887 1.5743 -0.93%
2021-12-16 0 2.140 2.140 2.150 2.070 2.150 3,321,000 7,011,224 2.1112 1.584 1.584 1.592 1.532 1.592 4,485,981 1.5629 2.39%
2021-12-15 0 2.090 2.090 2.100 2.070 2.130 7,373,000 15,449,035 2.0954 1.547 1.547 1.555 1.532 1.577 9,959,390 1.5512 -0.48%
2021-12-14 0 2.100 2.100 2.110 2.090 2.170 7,942,000 16,792,445 2.1144 1.555 1.555 1.562 1.547 1.606 10,727,991 1.5653 -3.23%
2021-12-13 0 2.170 2.170 2.180 2.120 2.210 9,284,000 20,184,960 2.1742 1.606 1.606 1.614 1.569 1.636 12,540,754 1.6095 2.84%
2021-12-10 0 2.110 2.110 2.120 2.110 2.150 3,418,954 7,265,477 2.1251 1.562 1.562 1.569 1.562 1.592 4,618,296 1.5732 -2.31%
2021-12-09 0 2.160 2.150 2.160 2.120 2.160 4,178,000 8,969,980 2.1470 1.599 1.592 1.599 1.569 1.599 5,643,610 1.5894 1.89%
2021-12-08 0 2.120 2.110 2.120 2.080 2.130 3,214,000 6,770,940 2.1067 1.569 1.562 1.569 1.540 1.577 4,341,446 1.5596 0.95%
2021-12-07 0 2.100 2.100 2.110 2.070 2.120 3,028,838 6,355,245 2.0982 1.555 1.555 1.562 1.532 1.569 4,091,331 1.5533 0.48%
2021-12-06 0 2.090 2.090 2.100 2.080 2.130 2,457,000 5,170,920 2.1046 1.547 1.547 1.555 1.540 1.577 3,318,896 1.5580 -1.88%
2021-12-03 0 2.130 2.120 2.130 2.060 2.140 10,086,000 21,296,020 2.1114 1.577 1.569 1.577 1.525 1.584 13,624,090 1.5631 2.40%
2021-12-02 0 2.080 2.080 2.090 1.940 2.090 9,075,000 18,329,780 2.0198 1.540 1.540 1.547 1.436 1.547 12,258,439 1.4953 1.96%
2021-12-01 0 2.040 2.040 2.050 2.000 2.070 6,039,000 12,316,470 2.0395 1.510 1.510 1.518 1.481 1.532 8,157,434 1.5098 1.49%
2021-11-30 0 2.010 2.010 2.020 2.010 2.090 16,473,000 33,727,650 2.0475 1.488 1.488 1.495 1.488 1.547 22,251,599 1.5157 -3.37%
2021-11-29 0 2.080 2.080 2.090 2.070 2.120 3,054,000 6,376,839 2.0880 1.540 1.540 1.547 1.532 1.569 4,125,319 1.5458 -1.42%
2021-11-26 0 2.110 2.100 2.110 2.060 2.140 9,253,996 19,312,013 2.0869 1.562 1.555 1.562 1.525 1.584 12,500,225 1.5449 -0.94%
2021-11-25 0 2.130 2.120 2.130 2.130 2.180 9,300,000 19,882,430 2.1379 1.577 1.569 1.577 1.577 1.614 12,562,367 1.5827 -2.29%
2021-11-24 0 2.180 2.180 2.190 2.170 2.200 1,598,238 3,500,099 2.1900 1.614 1.614 1.621 1.606 1.629 2,158,887 1.6213 0.00%
2021-11-23 0 2.180 2.180 2.190 2.160 2.200 3,173,000 6,920,910 2.1812 1.614 1.614 1.621 1.599 1.629 4,286,063 1.6147 0.00%
2021-11-22 0 2.180 2.170 2.180 2.170 2.190 2,398,000 5,229,420 2.1807 1.614 1.606 1.614 1.606 1.621 3,239,200 1.6144 0.46%
2021-11-19 0 2.170 2.170 2.180 2.150 2.190 3,294,000 7,136,430 2.1665 1.606 1.606 1.614 1.592 1.621 4,449,509 1.6039 0.46%
2021-11-18 0 2.160 2.160 2.170 2.160 2.190 3,885,114 8,421,179 2.1676 1.599 1.599 1.606 1.599 1.621 5,247,981 1.6047 -0.92%
2021-11-17 0 2.180 2.180 2.190 2.170 2.200 3,174,000 6,935,300 2.1850 1.614 1.614 1.621 1.606 1.629 4,287,414 1.6176 -1.36%
2021-11-16 0 2.210 2.200 2.210 2.150 2.220 2,945,000 6,470,980 2.1973 1.636 1.629 1.636 1.592 1.643 3,978,083 1.6267 1.84%
2021-11-15 0 2.170 2.160 2.170 2.160 2.240 4,422,000 9,701,200 2.1938 1.606 1.599 1.606 1.599 1.658 5,973,203 1.6241 -1.36%
2021-11-12 0 2.200 2.200 2.220 2.190 2.240 1,888,000 4,171,210 2.2093 1.629 1.629 1.643 1.621 1.658 2,550,296 1.6356 -1.79%
2021-11-11 0 2.240 2.230 2.240 2.160 2.240 3,460,000 7,629,850 2.2052 1.658 1.651 1.658 1.599 1.658 4,673,741 1.6325 1.82%
2021-11-10 0 2.200 2.190 2.200 2.150 2.200 4,833,000 10,489,410 2.1704 1.629 1.621 1.629 1.592 1.629 6,528,378 1.6067 1.85%
2021-11-09 0 2.160 2.160 2.180 2.150 2.180 2,686,000 5,804,190 2.1609 1.599 1.599 1.614 1.592 1.614 3,628,228 1.5997 -0.46%
2021-11-08 0 2.170 2.160 2.170 2.150 2.200 2,227,000 4,846,045 2.1760 1.606 1.599 1.606 1.592 1.629 3,008,214 1.6109 0.46%
2021-11-05 0 2.160 2.160 2.170 2.150 2.190 5,033,000 10,876,095 2.1610 1.599 1.599 1.606 1.592 1.621 6,798,537 1.5998 -1.37%
2021-11-04 0 2.190 2.180 2.190 2.170 2.200 2,726,309 5,944,373 2.1804 1.621 1.614 1.621 1.606 1.629 3,682,677 1.6141 -0.45%
2021-11-03 0 2.200 2.190 2.200 2.160 2.230 10,839,542 23,726,031 2.1888 1.629 1.621 1.629 1.599 1.651 14,641,968 1.6204 -1.35%
2021-11-02 0 2.230 2.220 2.230 2.230 2.310 5,179,000 11,679,580 2.2552 1.651 1.643 1.651 1.651 1.710 6,995,753 1.6695 -2.19%
2021-11-01 0 2.280 2.270 2.280 2.260 2.310 2,376,682 5,403,903 2.2737 1.688 1.680 1.688 1.673 1.710 3,210,403 1.6832 0.00%
2021-10-29 0 2.280 2.280 2.290 2.270 2.300 3,447,154 7,855,354 2.2788 1.688 1.688 1.695 1.680 1.703 4,656,389 1.6870 0.00%
2021-10-28 0 2.280 2.280 2.290 2.280 2.320 4,836,000 11,067,740 2.2886 1.688 1.688 1.695 1.688 1.718 6,532,431 1.6943 -1.30%
2021-10-27 0 2.310 2.310 2.320 2.300 2.330 3,053,000 7,065,130 2.3142 1.710 1.710 1.718 1.703 1.725 4,123,968 1.7132 -1.28%
2021-10-26 0 2.340 2.330 2.340 2.320 2.380 3,033,000 7,110,630 2.3444 1.732 1.725 1.732 1.718 1.762 4,096,953 1.7356 -0.85%
2021-10-25 0 2.360 2.360 2.370 2.360 2.390 2,576,000 6,100,640 2.3683 1.747 1.747 1.755 1.747 1.769 3,479,641 1.7532 -1.26%
2021-10-22 0 2.390 2.380 2.390 2.330 2.390 2,682,500 6,351,915 2.3679 1.769 1.762 1.769 1.725 1.769 3,623,500 1.7530 2.14%
2021-10-21 0 2.340 2.340 2.350 2.330 2.370 7,153,000 16,758,645 2.3429 1.732 1.732 1.740 1.725 1.755 9,662,216 1.7345 0.43%
2021-10-20 0 2.330 2.330 2.340 2.320 2.370 2,949,000 6,898,720 2.3393 1.725 1.725 1.732 1.718 1.755 3,983,486 1.7318 -0.85%
2021-10-19 0 2.350 2.340 2.350 2.330 2.370 3,589,000 8,429,943 2.3488 1.740 1.732 1.740 1.725 1.755 4,847,993 1.7389 0.43%
2021-10-18 0 2.340 2.340 2.350 2.290 2.340 5,109,000 11,853,650 2.3202 1.732 1.732 1.740 1.695 1.732 6,901,197 1.7176 2.18%
2021-10-15 0 2.290 2.290 2.300 2.280 2.320 6,449,000 14,799,358 2.2948 1.695 1.695 1.703 1.688 1.718 8,711,259 1.6989 -0.87%
2021-10-12 0 2.310 2.300 2.310 2.300 2.340 5,263,000 12,173,370 2.3130 1.710 1.703 1.710 1.703 1.732 7,109,219 1.7123 -0.86%
2021-10-11 0 2.330 2.330 2.340 2.330 2.380 2,947,000 6,918,700 2.3477 1.725 1.725 1.732 1.725 1.762 3,980,784 1.7380 -0.85%
2021-10-08 0 2.350 2.350 2.360 2.340 2.400 4,753,000 11,186,970 2.3537 1.740 1.740 1.747 1.732 1.777 6,420,315 1.7424 -0.84%
2021-10-07 0 2.370 2.360 2.370 2.320 2.380 1,881,000 4,440,930 2.3609 1.755 1.747 1.755 1.718 1.762 2,540,840 1.7478 1.28%
2021-10-06 0 2.340 2.330 2.340 2.300 2.360 3,457,000 8,038,660 2.3253 1.732 1.725 1.732 1.703 1.747 4,669,688 1.7215 0.43%
2021-10-05 0 2.330 2.320 2.330 2.320 2.350 2,571,260 6,005,751 2.3357 1.725 1.718 1.725 1.718 1.740 3,473,238 1.7292 -0.85%
2021-10-04 0 2.350 2.350 2.360 2.310 2.430 6,503,000 15,341,850 2.3592 1.740 1.740 1.747 1.710 1.799 8,784,201 1.7465 0.00%
2021-09-30 0 2.350 2.350 2.360 2.300 2.360 9,122,154 21,212,285 2.3254 1.740 1.740 1.747 1.703 1.747 12,322,134 1.7215 -0.42%
2021-09-29 0 2.360 2.360 2.370 2.350 2.400 2,348,000 5,555,495 2.3661 1.747 1.747 1.755 1.740 1.777 3,171,660 1.7516 -0.42%
2021-09-28 0 2.370 2.370 2.380 2.340 2.400 2,861,000 6,792,200 2.3741 1.755 1.755 1.762 1.732 1.777 3,864,616 1.7575 0.42%
2021-09-27 0 2.360 2.350 2.360 2.340 2.390 5,655,000 13,329,830 2.3572 1.747 1.740 1.747 1.732 1.769 7,638,730 1.7450 -1.26%
2021-09-24 0 2.390 2.380 2.390 2.370 2.470 7,323,000 17,595,588 2.4028 1.769 1.762 1.769 1.755 1.829 9,891,851 1.7788 -2.85%
2021-09-23 0 2.460 2.450 2.460 2.430 2.500 2,987,145 7,340,033 2.4572 1.821 1.814 1.821 1.799 1.851 4,035,012 1.8191 0.82%
2021-09-21 0 2.440 2.440 2.450 2.390 2.460 2,425,000 5,880,750 2.4251 1.806 1.806 1.814 1.769 1.821 3,275,671 1.7953 0.41%
2021-09-20 0 2.430 2.420 2.430 2.370 2.480 6,069,000 14,597,982 2.4053 1.799 1.792 1.799 1.755 1.836 8,197,958 1.7807 -1.22%
2021-09-17 0 2.460 2.460 2.470 2.440 2.550 5,709,049 14,106,279 2.4709 1.821 1.821 1.829 1.806 1.888 7,711,739 1.8292 -2.77%
2021-09-16 0 2.530 2.520 2.530 2.450 2.590 9,250,000 23,223,320 2.5106 1.873 1.866 1.873 1.814 1.917 12,494,827 1.8586 -1.94%
2021-09-15 0 2.580 2.570 2.580 2.550 2.600 7,656,040 19,734,232 2.5776 1.910 1.903 1.910 1.888 1.925 10,341,719 1.9082 1.18%
2021-09-14 0 2.550 2.530 2.550 2.520 2.590 4,350,000 11,083,622 2.5480 1.888 1.873 1.888 1.866 1.917 5,875,946 1.8863 0.39%
2021-09-13 0 2.540 2.520 2.540 2.520 2.560 3,565,000 9,035,320 2.5345 1.880 1.866 1.880 1.866 1.895 4,815,574 1.8763 0.40%
2021-09-10 0 2.530 2.530 2.540 2.510 2.550 3,109,000 7,865,660 2.5300 1.873 1.873 1.880 1.858 1.888 4,199,613 1.8729 0.00%
2021-09-09 0 2.530 2.520 2.530 2.480 2.540 2,251,000 5,656,655 2.5130 1.873 1.866 1.873 1.836 1.880 3,040,633 1.8604 1.20%
2021-09-08 0 2.500 2.480 2.500 2.480 2.600 7,643,891 19,260,305 2.5197 1.851 1.836 1.851 1.836 1.925 10,325,308 1.8653 -2.72%
2021-09-07 0 2.570 2.570 2.580 2.560 2.630 5,405,063 13,909,104 2.5733 1.903 1.903 1.910 1.895 1.947 7,301,117 1.9051 -1.53%
2021-09-06 0 2.610 2.600 2.610 2.580 2.620 5,383,000 14,025,330 2.6055 1.932 1.925 1.932 1.910 1.940 7,271,314 1.9289 1.16%
2021-09-03 0 2.580 2.570 2.580 2.550 2.590 3,512,147 9,037,062 2.5731 1.910 1.903 1.910 1.888 1.917 4,744,181 1.9049 -0.77%
2021-09-02 0 2.600 2.590 2.600 2.530 2.600 8,956,000 22,977,840 2.5656 1.925 1.917 1.925 1.873 1.925 12,097,694 1.8994 4.00%
2021-09-01 0 2.500 2.500 2.510 2.410 2.520 5,104,000 12,701,340 2.4885 1.851 1.851 1.858 1.784 1.866 6,894,443 1.8423 2.46%
2021-08-31 0 2.440 2.440 2.450 2.380 2.470 5,114,000 12,426,730 2.4299 1.806 1.806 1.814 1.762 1.829 6,907,951 1.7989 1.24%
2021-08-30 0 2.410 2.400 2.410 2.350 2.430 6,653,000 15,792,610 2.3738 1.784 1.777 1.784 1.740 1.799 8,986,820 1.7573 -0.82%
2021-08-27 0 2.430 2.420 2.430 2.410 2.560 7,618,000 18,730,207 2.4587 1.799 1.792 1.799 1.784 1.895 10,290,335 1.8202 -2.41%
2021-08-26 0 2.490 2.480 2.490 2.460 2.570 3,643,000 9,120,770 2.5036 1.843 1.836 1.843 1.821 1.903 4,920,936 1.8535 -2.35%
2021-08-25 0 2.550 2.540 2.550 2.480 2.550 4,876,200 12,307,247 2.5239 1.888 1.880 1.888 1.836 1.888 6,586,733 1.8685 2.41%
2021-08-24 0 2.490 2.480 2.490 2.460 2.540 3,414,000 8,498,049 2.4892 1.843 1.836 1.843 1.821 1.880 4,611,604 1.8428 -0.40%
2021-08-23 0 2.500 2.500 2.510 2.430 2.510 4,568,000 11,276,180 2.4685 1.851 1.851 1.858 1.799 1.858 6,170,419 1.8275 2.04%
2021-08-20 0 2.450 2.430 2.450 2.390 2.550 7,791,000 18,943,770 2.4315 1.814 1.799 1.814 1.769 1.888 10,524,022 1.8001 -3.16%
2021-08-19 0 2.530 2.520 2.530 2.500 2.610 2,850,677 7,194,033 2.5236 1.873 1.866 1.873 1.851 1.932 3,850,672 1.8683 -1.94%
2021-08-18 0 2.580 2.570 2.580 2.530 2.590 5,047,000 12,909,840 2.5579 1.910 1.903 1.910 1.873 1.917 6,817,448 1.8936 2.38%
2021-08-17 0 2.520 2.520 2.530 2.520 2.620 5,149,000 13,107,960 2.5457 1.866 1.866 1.873 1.866 1.940 6,955,229 1.8846 -3.08%
2021-08-16 0 2.600 2.590 2.600 2.580 2.640 3,094,000 8,060,626 2.6052 1.925 1.917 1.925 1.910 1.954 4,179,351 1.9287 -0.76%
2021-08-13 0 2.620 2.610 2.620 2.600 2.640 2,809,000 7,342,095 2.6138 1.940 1.932 1.940 1.925 1.954 3,794,375 1.9350 0.00%
2021-08-12 0 2.620 2.610 2.620 2.600 2.670 3,337,000 8,760,810 2.6254 1.940 1.932 1.940 1.925 1.977 4,507,593 1.9436 -1.50%
2021-08-11 0 2.660 2.650 2.660 2.630 2.670 4,172,000 11,049,055 2.6484 1.969 1.962 1.969 1.947 1.977 5,635,505 1.9606 0.00%
2021-08-10 0 2.660 2.650 2.660 2.610 2.700 3,679,000 9,705,919 2.6382 1.969 1.962 1.969 1.932 1.999 4,969,564 1.9531 -0.75%
2021-08-09 0 2.680 2.670 2.680 2.610 2.710 6,113,000 16,372,115 2.6782 1.984 1.977 1.984 1.932 2.006 8,257,392 1.9827 1.52%
2021-08-06 0 2.640 2.640 2.650 2.600 2.660 3,044,000 8,003,751 2.6294 1.954 1.954 1.962 1.925 1.969 4,111,811 1.9465 0.38%
2021-08-05 0 2.630 2.630 2.640 2.600 2.710 5,704,000 15,167,945 2.6592 1.947 1.947 1.954 1.925 2.006 7,704,918 1.9686 -1.50%
2021-08-04 0 2.670 2.660 2.670 2.640 2.720 7,476,176 19,972,224 2.6714 1.977 1.969 1.977 1.954 2.014 10,098,760 1.9777 -0.37%
2021-08-03 0 2.680 2.670 2.680 2.610 2.750 17,620,000 47,272,863 2.6829 1.984 1.977 1.984 1.932 2.036 23,800,958 1.9862 4.28%
2021-08-02 0 2.570 2.560 2.570 2.410 2.570 10,445,000 26,426,263 2.5300 1.903 1.895 1.903 1.784 1.903 14,109,024 1.8730 6.20%
2021-07-30 0 2.420 2.410 2.420 2.350 2.430 10,875,000 25,965,525 2.3876 1.792 1.784 1.792 1.740 1.799 14,689,865 1.7676 0.83%
2021-07-29 0 2.400 2.400 2.410 2.380 2.430 7,378,000 17,740,790 2.4046 1.777 1.777 1.784 1.762 1.799 9,966,144 1.7801 1.69%
2021-07-28 0 2.360 2.360 2.370 2.320 2.380 4,751,700 11,164,029 2.3495 1.747 1.747 1.755 1.718 1.762 6,418,559 1.7393 2.61%
2021-07-27 0 2.300 2.300 2.310 2.280 2.410 7,665,000 17,873,017 2.3318 1.703 1.703 1.710 1.688 1.784 10,353,822 1.7262 -1.29%
2021-07-26 0 2.330 2.320 2.330 2.300 2.380 6,182,000 14,458,179 2.3388 1.725 1.718 1.725 1.703 1.762 8,350,597 1.7314 -0.85%
2021-07-23 0 2.350 2.350 2.360 2.350 2.430 5,255,000 12,490,228 2.3768 1.740 1.740 1.747 1.740 1.799 7,098,413 1.7596 -2.08%
2021-07-22 0 2.400 2.380 2.400 2.350 2.400 7,967,000 18,957,855 2.3795 1.777 1.762 1.777 1.740 1.777 10,761,761 1.7616 2.13%
2021-07-21 0 2.350 2.340 2.350 2.320 2.370 1,736,000 4,058,940 2.3381 1.740 1.732 1.740 1.718 1.755 2,344,975 1.7309 0.00%
2021-07-20 0 2.350 2.340 2.350 2.280 2.360 5,867,000 13,582,180 2.3150 1.740 1.732 1.740 1.688 1.747 7,925,098 1.7138 1.73%
2021-07-19 0 2.310 2.310 2.320 2.280 2.350 5,473,324 12,609,822 2.3039 1.710 1.710 1.718 1.688 1.740 7,393,323 1.7056 -1.70%
2021-07-16 0 2.350 2.340 2.350 2.330 2.380 5,512,000 12,937,830 2.3472 1.740 1.732 1.740 1.725 1.762 7,445,566 1.7377 -0.42%
2021-07-15 0 2.360 2.360 2.370 2.330 2.400 3,574,000 8,421,390 2.3563 1.747 1.747 1.755 1.725 1.777 4,827,731 1.7444 0.00%
2021-07-14 0 2.360 2.350 2.360 2.340 2.460 7,416,000 17,554,330 2.3671 1.747 1.740 1.747 1.732 1.821 10,017,475 1.7524 -3.28%
2021-07-13 0 2.440 2.430 2.440 2.400 2.450 4,246,000 10,290,843 2.4237 1.806 1.799 1.806 1.777 1.814 5,735,463 1.7942 2.09%
2021-07-12 0 2.390 2.380 2.390 2.360 2.460 5,691,920 13,588,023 2.3872 1.769 1.762 1.769 1.747 1.821 7,688,601 1.7673 -1.65%
2021-07-09 0 2.430 2.410 2.430 2.390 2.440 3,079,918 7,426,737 2.4113 1.799 1.784 1.799 1.769 1.806 4,160,329 1.7851 0.41%
2021-07-08 0 2.420 2.400 2.420 2.390 2.470 7,806,000 18,875,555 2.4181 1.792 1.777 1.792 1.769 1.829 10,544,283 1.7901 -2.02%
2021-07-07 0 2.470 2.460 2.470 2.410 2.480 4,104,000 10,049,920 2.4488 1.829 1.821 1.829 1.784 1.836 5,543,651 1.8129 1.65%
2021-07-06 0 2.430 2.430 2.440 2.390 2.440 3,697,000 8,942,480 2.4188 1.799 1.799 1.806 1.769 1.806 4,993,879 1.7907 1.67%
2021-07-05 0 2.390 2.390 2.400 2.380 2.470 4,270,026 10,299,211 2.4120 1.769 1.769 1.777 1.762 1.829 5,767,918 1.7856 -2.45%
2021-07-02 0 2.450 2.450 2.460 2.450 2.500 4,634,800 11,390,560 2.4576 1.814 1.814 1.821 1.814 1.851 6,260,651 1.8194 -2.39%
2021-06-30 0 2.510 2.500 2.510 2.470 2.520 5,511,526 13,769,151 2.4982 1.858 1.851 1.858 1.829 1.866 7,444,926 1.8495 1.62%
2021-06-29 0 2.470 2.470 2.480 2.430 2.520 11,348,000 28,104,610 2.4766 1.829 1.829 1.836 1.799 1.866 15,328,789 1.8335 -2.37%
2021-06-28 0 2.530 2.520 2.530 2.520 2.610 2,640,000 6,722,260 2.5463 1.873 1.866 1.873 1.866 1.932 3,566,091 1.8850 -1.17%
2021-06-25 0 2.560 2.550 2.560 2.530 2.570 4,975,000 12,692,056 2.5512 1.895 1.888 1.895 1.873 1.903 6,720,191 1.8886 0.79%
2021-06-24 0 2.540 2.530 2.540 2.520 2.560 4,614,924 11,737,343 2.5433 1.880 1.873 1.880 1.866 1.895 6,233,803 1.8829 -0.78%
2021-06-23 0 2.560 2.550 2.560 2.510 2.570 5,187,000 13,222,210 2.5491 1.895 1.888 1.895 1.858 1.903 7,006,559 1.8871 2.81%
2021-06-22 0 2.490 2.490 2.500 2.490 2.570 8,913,000 22,412,600 2.5146 1.843 1.843 1.851 1.843 1.903 12,039,610 1.8616 -2.73%
2021-06-21 0 2.560 2.550 2.560 2.510 2.560 4,802,772 12,172,963 2.5346 1.895 1.888 1.895 1.858 1.895 6,487,547 1.8764 0.39%
2021-06-18 0 2.550 2.550 2.560 2.540 2.620 16,072,696 41,202,513 2.5635 1.888 1.888 1.895 1.880 1.940 21,710,871 1.8978 0.00%
2021-06-17 0 2.550 2.550 2.560 2.530 2.600 10,299,000 26,381,915 2.5616 1.888 1.888 1.895 1.873 1.925 13,911,808 1.8964 -1.92%
2021-06-16 0 2.600 2.600 2.610 2.600 2.660 7,467,000 19,653,035 2.6320 1.925 1.925 1.932 1.925 1.969 10,086,365 1.9485 -1.52%
2021-06-15 0 2.640 2.640 2.650 2.630 2.730 9,283,000 24,776,760 2.6690 1.954 1.954 1.962 1.947 2.021 12,539,403 1.9759 -2.22%
2021-06-11 0 2.700 2.690 2.700 2.680 2.720 5,711,800 15,382,035 2.6930 1.999 1.991 1.999 1.984 2.014 7,715,455 1.9937 -0.37%
2021-06-10 0 2.710 2.700 2.710 2.700 2.740 6,695,000 18,173,770 2.7145 2.006 1.999 2.006 1.999 2.028 9,043,553 2.0096 -0.37%
2021-06-09 0 2.720 2.720 2.730 2.720 2.800 5,204,000 14,247,645 2.7378 2.014 2.014 2.021 2.014 2.073 7,029,522 2.0268 -2.86%
2021-06-08 0 2.800 2.790 2.800 2.730 2.800 9,312,000 25,824,896 2.7733 2.073 2.065 2.073 2.021 2.073 12,578,576 2.0531 2.19%
2021-06-07 0 2.740 2.740 2.750 2.730 2.770 3,351,000 9,187,350 2.7417 2.028 2.028 2.036 2.021 2.051 4,526,504 2.0297 -1.08%
2021-06-04 0 2.770 2.760 2.770 2.740 2.800 6,073,478 16,849,302 2.7742 2.051 2.043 2.051 2.028 2.073 8,204,006 2.0538 -0.36%
2021-06-03 0 2.780 2.760 2.780 2.750 2.840 8,058,772 22,430,803 2.7834 2.058 2.043 2.058 2.036 2.102 10,885,726 2.0606 -1.77%
2021-06-02 0 2.830 2.810 2.830 2.710 2.830 16,355,000 45,785,449 2.7995 2.095 2.080 2.095 2.006 2.095 22,092,205 2.0725 4.81%
2021-06-01 0 2.700 2.690 2.700 2.690 2.740 10,251,000 27,726,770 2.7048 1.999 1.991 1.999 1.991 2.028 13,846,970 2.0024 -0.37%
2021-05-31 0 2.710 2.700 2.710 2.700 2.850 13,078,412 35,540,056 2.7175 2.006 1.999 2.006 1.999 2.110 17,666,216 2.0118 -3.90%
2021-05-28 0 2.820 2.810 2.820 2.800 2.960 22,098,793 62,856,944 2.8444 2.088 2.080 2.088 2.073 2.191 29,850,876 2.1057 -5.05%
2021-05-27 0 3.300 3.300 3.310 3.260 3.320 18,185,805 60,064,286 3.3028 2.199 2.199 2.205 2.172 2.212 27,294,714 2.2006 -0.30%
2021-05-26 0 3.310 3.300 3.310 3.220 3.320 17,474,594 57,337,479 3.2812 2.205 2.199 2.205 2.145 2.212 26,227,271 2.1862 2.80%
2021-05-25 0 3.220 3.210 3.220 3.150 3.230 13,124,000 42,003,863 3.2005 2.145 2.139 2.145 2.099 2.152 19,697,551 2.1324 1.90%
2021-05-24 0 3.160 3.160 3.170 3.150 3.170 7,135,000 22,580,191 3.1647 2.105 2.105 2.112 2.099 2.112 10,708,780 2.1086 0.32%
2021-05-21 0 3.150 3.150 3.160 3.140 3.180 6,955,800 21,964,418 3.1577 2.099 2.099 2.105 2.092 2.119 10,439,822 2.1039 -0.63%
2021-05-20 0 3.170 3.160 3.170 3.120 3.170 7,299,000 22,964,082 3.1462 2.112 2.105 2.112 2.079 2.112 10,954,924 2.0962 0.63%
2021-05-18 0 3.150 3.150 3.160 3.110 3.180 9,467,835 29,820,204 3.1496 2.099 2.099 2.105 2.072 2.119 14,210,086 2.0985 0.32%
2021-05-17 0 3.140 3.130 3.140 3.140 3.190 9,303,000 29,385,974 3.1588 2.092 2.085 2.092 2.092 2.125 13,962,688 2.1046 0.32%
2021-05-14 0 3.130 3.120 3.130 3.100 3.200 18,266,000 57,302,532 3.1371 2.085 2.079 2.085 2.065 2.132 27,415,077 2.0902 -2.19%
2021-05-13 0 3.200 3.200 3.210 3.200 3.260 10,276,000 33,049,480 3.2162 2.132 2.132 2.139 2.132 2.172 15,423,045 2.1429 -2.14%
2021-05-12 0 3.270 3.270 3.280 3.240 3.320 18,103,000 59,272,857 3.2742 2.179 2.179 2.185 2.159 2.212 27,170,434 2.1815 -1.21%
2021-05-11 0 3.310 3.310 3.320 3.250 3.460 20,550,000 68,155,065 3.3165 2.205 2.205 2.212 2.165 2.305 30,843,087 2.2097 -4.34%
2021-05-10 0 3.460 3.460 3.470 3.430 3.550 8,762,000 30,448,220 3.4750 2.305 2.305 2.312 2.285 2.365 13,150,712 2.3153 0.58%
2021-05-07 0 3.440 3.440 3.450 3.340 3.580 34,237,800 119,808,926 3.4993 2.292 2.292 2.299 2.225 2.385 51,386,835 2.3315 4.56%
2021-05-06 0 3.290 3.290 3.300 3.280 3.340 6,182,000 20,464,711 3.3104 2.192 2.192 2.199 2.185 2.225 9,278,441 2.2056 -0.60%
2021-05-05 0 3.310 3.300 3.310 3.260 3.340 4,434,000 14,675,720 3.3098 2.205 2.199 2.205 2.172 2.225 6,654,903 2.2052 0.30%
2021-05-04 0 3.300 3.290 3.300 3.260 3.310 4,573,893 15,057,981 3.2922 2.199 2.192 2.199 2.172 2.205 6,864,865 2.1935 0.61%
2021-05-03 0 3.280 3.270 3.280 3.240 3.290 2,761,000 9,007,825 3.2625 2.185 2.179 2.185 2.159 2.192 4,143,930 2.1737 -0.61%
2021-04-30 0 3.300 3.290 3.300 3.260 3.300 5,068,000 16,674,605 3.2902 2.199 2.192 2.199 2.172 2.199 7,606,461 2.1922 0.61%
2021-04-29 0 3.280 3.280 3.290 3.210 3.290 5,853,000 19,128,010 3.2681 2.185 2.185 2.192 2.139 2.192 8,784,652 2.1774 0.00%
2021-04-28 0 3.280 3.270 3.280 3.250 3.330 8,620,000 28,345,534 3.2883 2.185 2.179 2.185 2.165 2.219 12,937,587 2.1909 -1.20%
2021-04-27 0 3.320 3.310 3.320 3.280 3.380 7,421,997 24,677,553 3.3249 2.212 2.205 2.212 2.185 2.252 11,139,528 2.2153 -0.30%
2021-04-26 0 3.330 3.320 3.330 3.300 3.360 8,265,000 27,502,890 3.3276 2.219 2.212 2.219 2.199 2.239 12,404,775 2.2171 1.83%
2021-04-23 0 3.270 3.270 3.280 3.260 3.310 4,463,000 14,654,470 3.2835 2.179 2.179 2.185 2.172 2.205 6,698,428 2.1877 -0.30%
2021-04-22 0 3.280 3.270 3.280 3.250 3.350 10,192,805 33,477,382 3.2844 2.185 2.179 2.185 2.165 2.232 15,298,179 2.1883 -1.20%
2021-04-21 0 3.320 3.320 3.330 3.270 3.330 5,422,000 17,928,625 3.3066 2.212 2.212 2.219 2.179 2.219 8,137,772 2.2031 -0.30%
2021-04-20 0 3.330 3.320 3.330 3.300 3.360 5,172,000 17,198,315 3.3253 2.219 2.212 2.219 2.199 2.239 7,762,552 2.2155 -0.89%
2021-04-19 0 3.360 3.350 3.360 3.230 3.390 14,193,998 47,308,443 3.3330 2.239 2.232 2.239 2.152 2.259 21,303,490 2.2207 4.02%
2021-04-16 0 3.230 3.230 3.240 3.170 3.250 5,283,000 17,006,660 3.2191 2.152 2.152 2.159 2.112 2.165 7,929,150 2.1448 -0.62%
2021-04-15 0 3.250 3.240 3.250 3.220 3.260 6,552,000 21,211,669 3.2374 2.165 2.159 2.165 2.145 2.172 9,833,767 2.1570 0.62%
2021-04-14 0 3.230 3.230 3.240 3.210 3.270 7,316,500 23,690,772 3.2380 2.152 2.152 2.159 2.139 2.179 10,981,190 2.1574 0.94%
2021-04-13 0 3.200 3.200 3.220 3.200 3.260 7,932,000 25,544,734 3.2205 2.132 2.132 2.145 2.132 2.172 11,904,981 2.1457 -2.14%
2021-04-12 0 3.270 3.250 3.270 3.240 3.340 9,101,711 29,741,696 3.2677 2.179 2.165 2.179 2.159 2.225 13,660,577 2.1772 -0.91%
2021-04-09 0 3.300 3.290 3.300 3.270 3.310 9,390,896 30,922,475 3.2928 2.199 2.192 2.199 2.179 2.205 14,094,609 2.1939 0.61%
2021-04-08 0 3.280 3.270 3.280 3.210 3.360 16,232,000 53,226,530 3.2791 2.185 2.179 2.185 2.139 2.239 24,362,287 2.1848 0.61%
2021-04-07 0 3.260 3.250 3.260 3.240 3.300 11,435,000 37,338,845 3.2653 2.172 2.165 2.172 2.159 2.199 17,162,565 2.1756 -1.21%
2021-04-01 0 3.300 3.290 3.300 3.250 3.310 9,959,000 32,655,155 3.2790 2.199 2.192 2.199 2.165 2.205 14,947,266 2.1847 0.00%
2021-03-31 0 3.300 3.290 3.300 3.250 3.330 17,460,155 57,449,866 3.2903 2.199 2.192 2.199 2.165 2.219 26,205,600 2.1923 0.00%
2021-03-30 0 3.300 3.290 3.300 3.260 3.400 18,359,000 60,841,944 3.3140 2.199 2.192 2.199 2.172 2.265 27,554,659 2.2080 -2.37%
2021-03-29 0 3.380 3.370 3.380 3.190 3.490 41,683,000 141,340,950 3.3909 2.252 2.245 2.252 2.125 2.325 62,561,188 2.2592 5.63%
2021-03-26 0 3.200 3.200 3.210 2.930 3.220 90,714,000 282,658,124 3.1159 2.132 2.132 2.139 1.952 2.145 136,150,843 2.0761 18.52%
2021-03-25 0 2.700 2.700 2.710 2.630 2.720 5,823,000 15,672,615 2.6915 1.799 1.799 1.806 1.752 1.812 8,739,625 1.7933 0.75%
2021-03-24 0 2.680 2.680 2.690 2.680 2.810 12,557,500 34,029,650 2.7099 1.786 1.786 1.792 1.786 1.872 18,847,303 1.8055 -4.29%
2021-03-23 0 2.800 2.800 2.810 2.780 2.900 5,617,000 15,789,725 2.8111 1.866 1.866 1.872 1.852 1.932 8,430,444 1.8729 -3.11%
2021-03-22 0 2.890 2.880 2.890 2.750 2.900 8,339,000 23,867,146 2.8621 1.926 1.919 1.926 1.832 1.932 12,515,840 1.9070 4.33%
2021-03-19 0 2.770 2.770 2.780 2.750 2.810 11,037,355 30,630,842 2.7752 1.846 1.846 1.852 1.832 1.872 16,565,747 1.8490 -2.46%
2021-03-18 0 2.840 2.830 2.840 2.820 2.890 6,829,590 19,488,338 2.8535 1.892 1.886 1.892 1.879 1.926 10,250,396 1.9012 -1.05%
2021-03-17 0 2.870 2.860 2.870 2.810 2.890 6,932,000 19,808,225 2.8575 1.912 1.906 1.912 1.872 1.926 10,404,101 1.9039 -0.35%
2021-03-16 0 2.880 2.870 2.880 2.770 2.880 7,557,056 21,558,008 2.8527 1.919 1.912 1.919 1.846 1.919 11,342,235 1.9007 2.86%
2021-03-15 0 2.800 2.790 2.800 2.760 2.850 6,888,300 19,226,884 2.7912 1.866 1.859 1.866 1.839 1.899 10,338,513 1.8597 -1.06%
2021-03-12 0 2.830 2.820 2.830 2.780 2.870 7,365,000 20,712,670 2.8123 1.886 1.879 1.886 1.852 1.912 11,053,982 1.8738 0.00%
2021-03-11 0 2.830 2.810 2.830 2.730 2.840 8,877,800 24,954,166 2.8109 1.886 1.872 1.886 1.819 1.892 13,324,514 1.8728 4.04%
2021-03-10 0 2.720 2.720 2.730 2.670 2.760 7,526,100 20,437,723 2.7156 1.812 1.812 1.819 1.779 1.839 11,295,774 1.8093 0.74%
2021-03-09 0 2.700 2.690 2.700 2.630 2.780 20,161,000 54,573,455 2.7069 1.799 1.792 1.799 1.752 1.852 30,259,245 1.8035 -0.74%
2021-03-08 0 2.720 2.720 2.730 2.690 3.050 31,169,820 88,453,623 2.8378 1.812 1.812 1.819 1.792 2.032 46,782,164 1.8908 -8.42%
2021-03-05 0 2.970 2.960 2.970 2.890 2.990 16,436,299 48,455,568 2.9481 1.979 1.972 1.979 1.926 1.992 24,668,915 1.9642 2.06%
2021-03-04 0 2.910 2.910 2.920 2.890 2.960 6,887,245 20,107,318 2.9195 1.939 1.939 1.946 1.926 1.972 10,336,929 1.9452 -1.69%
2021-03-03 0 2.960 2.950 2.960 2.910 2.970 6,923,000 20,414,095 2.9487 1.972 1.966 1.972 1.939 1.979 10,390,593 1.9647 0.68%
2021-03-02 0 2.940 2.930 2.940 2.900 2.990 10,569,000 31,202,025 2.9522 1.959 1.952 1.959 1.932 1.992 15,862,802 1.9670 0.00%
2021-03-01 0 2.940 2.930 2.940 2.860 2.940 6,478,520 18,876,327 2.9137 1.959 1.952 1.959 1.906 1.959 9,723,482 1.9413 2.44%
2021-02-26 0 2.870 2.850 2.870 2.830 2.950 16,800,450 48,250,190 2.8720 1.912 1.899 1.912 1.886 1.966 25,215,462 1.9135 -2.71%
2021-02-25 0 2.950 2.930 2.950 2.900 3.000 11,798,603 34,816,802 2.9509 1.966 1.952 1.966 1.932 1.999 17,708,289 1.9661 2.08%
2021-02-24 0 2.890 2.880 2.900 2.840 3.030 20,129,200 58,636,715 2.9130 1.926 1.919 1.932 1.892 2.019 30,211,517 1.9409 -3.34%
2021-02-23 0 2.990 2.990 3.000 2.940 3.050 13,987,000 42,165,490 3.0146 1.992 1.992 1.999 1.959 2.032 20,992,811 2.0086 1.01%
2021-02-22 0 2.960 2.950 2.960 2.940 3.060 18,039,400 54,225,495 3.0059 1.972 1.966 1.972 1.959 2.039 27,074,978 2.0028 -1.00%
2021-02-19 0 2.990 2.980 2.990 2.910 3.000 9,572,000 28,348,547 2.9616 1.992 1.986 1.992 1.939 1.999 14,366,425 1.9732 0.67%
2021-02-18 0 2.970 2.970 2.980 2.880 3.020 30,372,000 89,340,280 2.9415 1.979 1.979 1.986 1.919 2.012 45,584,732 1.9599 -1.66%
2021-02-17 0 3.020 3.020 3.030 2.990 3.080 19,137,000 58,171,120 3.0397 2.012 2.012 2.019 1.992 2.052 28,722,344 2.0253 -0.33%
2021-02-16 0 3.030 3.020 3.030 2.960 3.040 26,706,000 80,342,100 3.0084 2.019 2.012 2.019 1.972 2.025 40,082,506 2.0044 -0.33%
2021-02-11 0 3.040 3.030 3.040 2.920 3.060 30,915,000 92,922,735 3.0057 2.025 2.019 2.025 1.946 2.039 46,399,710 2.0027 2.36%
2021-02-10 0 2.970 2.960 2.970 2.830 3.000 65,638,000 192,354,080 2.9305 1.979 1.972 1.979 1.886 1.999 98,514,772 1.9525 4.21%
2021-02-09 0 2.850 2.840 2.850 2.760 2.920 41,998,033 119,852,671 2.8538 1.899 1.892 1.899 1.839 1.946 63,034,014 1.9014 3.26%
2021-02-08 0 2.760 2.760 2.770 2.670 2.790 14,140,000 38,717,556 2.7382 1.839 1.839 1.846 1.779 1.859 21,222,445 1.8244 1.47%
2021-02-05 0 2.720 2.710 2.720 2.710 2.850 23,526,800 65,274,580 2.7745 1.812 1.806 1.812 1.806 1.899 35,310,907 1.8486 -2.86%
2021-02-04 0 2.800 2.790 2.800 2.690 2.800 38,686,758 107,029,116 2.7666 1.866 1.859 1.866 1.792 1.866 58,064,187 1.8433 3.32%
2021-02-03 0 2.710 2.700 2.710 2.610 2.730 17,677,000 47,434,754 2.6834 1.806 1.799 1.806 1.739 1.819 26,531,059 1.7879 3.04%
2021-02-02 0 2.630 2.620 2.630 2.590 2.650 9,602,000 25,139,802 2.6182 1.752 1.746 1.752 1.726 1.766 14,411,451 1.7444 1.15%
2021-02-01 0 2.600 2.590 2.600 2.540 2.600 6,228,000 16,012,820 2.5711 1.732 1.726 1.732 1.692 1.732 9,347,482 1.7131 0.78%
2021-01-29 0 2.580 2.570 2.580 2.540 2.630 10,619,800 27,422,062 2.5822 1.719 1.712 1.719 1.692 1.752 15,939,047 1.7204 0.00%
2021-01-28 0 2.580 2.560 2.580 2.520 2.630 16,249,000 41,992,128 2.5843 1.719 1.706 1.719 1.679 1.752 24,387,802 1.7218 0.00%
2021-01-27 0 2.580 2.580 2.590 2.450 2.600 14,986,000 37,806,870 2.5228 1.719 1.719 1.726 1.632 1.732 22,492,190 1.6809 0.39%
2021-01-26 0 2.570 2.560 2.570 2.560 2.700 11,811,000 30,760,107 2.6044 1.712 1.706 1.712 1.706 1.799 17,726,896 1.7352 -4.46%
2021-01-25 0 2.690 2.680 2.690 2.670 2.770 11,250,000 30,432,222 2.7051 1.792 1.786 1.792 1.779 1.846 16,884,902 1.8023 0.00%
2021-01-22 0 2.690 2.680 2.690 2.680 2.800 16,663,000 45,248,275 2.7155 1.792 1.786 1.792 1.786 1.866 25,009,166 1.8093 -2.89%
2021-01-21 0 2.770 2.770 2.780 2.690 2.800 23,075,000 63,670,420 2.7593 1.846 1.846 1.852 1.792 1.866 34,632,810 1.8384 2.97%
2021-01-20 0 2.690 2.680 2.690 2.650 2.720 10,962,000 29,452,460 2.6868 1.792 1.786 1.792 1.766 1.812 16,452,648 1.7901 0.00%
2021-01-19 0 2.690 2.680 2.690 2.670 2.720 12,214,697 32,816,489 2.6866 1.792 1.786 1.792 1.779 1.812 18,332,796 1.7900 0.00%
2021-01-18 0 2.690 2.690 2.700 2.590 2.690 12,161,544 32,251,503 2.6519 1.792 1.792 1.799 1.726 1.792 18,253,020 1.7669 1.89%
2021-01-15 0 2.640 2.630 2.640 2.570 2.690 16,485,000 43,073,735 2.6129 1.759 1.752 1.759 1.712 1.792 24,742,009 1.7409 -1.86%
2021-01-14 0 2.690 2.680 2.690 2.670 2.760 14,870,000 40,046,130 2.6931 1.792 1.786 1.792 1.779 1.839 22,318,088 1.7943 -1.82%
2021-01-13 0 2.740 2.730 2.740 2.700 2.800 24,963,000 68,856,230 2.7583 1.826 1.819 1.826 1.799 1.866 37,466,471 1.8378 0.74%
2021-01-12 0 2.720 2.710 2.720 2.670 2.740 11,874,900 32,135,987 2.7062 1.812 1.806 1.812 1.779 1.826 17,822,802 1.8031 2.26%
2021-01-11 0 2.660 2.650 2.660 2.650 2.820 31,847,000 87,073,505 2.7341 1.772 1.766 1.772 1.766 1.879 47,798,530 1.8217 -1.12%
2021-01-08 0 2.690 2.690 2.700 2.640 2.740 32,733,800 88,157,832 2.6932 1.792 1.792 1.799 1.759 1.826 49,129,511 1.7944 5.91%
2021-01-07 0 2.540 2.530 2.540 2.520 2.620 11,920,170 30,493,843 2.5582 1.692 1.686 1.692 1.679 1.746 17,890,747 1.7044 -2.31%
2021-01-06 0 2.600 2.600 2.610 2.420 2.610 26,640,154 67,392,779 2.5297 1.732 1.732 1.739 1.612 1.739 39,983,679 1.6855 7.88%
2021-01-05 0 2.410 2.400 2.410 2.350 2.430 5,601,000 13,473,716 2.4056 1.606 1.599 1.606 1.566 1.619 8,406,430 1.6028 0.42%
2021-01-04 0 2.400 2.390 2.400 2.360 2.400 4,873,000 11,596,870 2.3798 1.599 1.592 1.599 1.572 1.599 7,313,789 1.5856 0.00%
2020-12-31 0 2.400 2.400 2.410 2.400 2.450 3,210,300 7,731,630 2.4084 1.599 1.599 1.606 1.599 1.632 4,818,276 1.6046 -0.83%
2020-12-30 0 2.420 2.410 2.420 2.370 2.430 9,033,206 21,750,938 2.4079 1.612 1.606 1.612 1.579 1.619 13,557,760 1.6043 2.98%
2020-12-29 0 2.350 2.340 2.350 2.300 2.350 4,629,000 10,753,940 2.3232 1.566 1.559 1.566 1.532 1.566 6,947,574 1.5479 1.73%
2020-12-28 0 2.310 2.310 2.320 2.270 2.320 2,670,000 6,157,615 2.3062 1.539 1.539 1.546 1.512 1.546 4,007,350 1.5366 0.87%
2020-12-24 0 2.290 2.290 2.300 2.270 2.320 1,299,000 2,984,150 2.2973 1.526 1.526 1.532 1.512 1.546 1,949,643 1.5306 0.44%
2020-12-23 0 2.280 2.280 2.290 2.270 2.300 4,275,000 9,762,540 2.2836 1.519 1.519 1.526 1.512 1.532 6,416,263 1.5215 0.00%
2020-12-22 0 2.280 2.270 2.280 2.270 2.350 7,770,000 17,932,320 2.3079 1.519 1.512 1.519 1.512 1.566 11,661,839 1.5377 -2.15%
2020-12-21 0 2.330 2.330 2.340 2.320 2.360 3,357,000 7,840,860 2.3357 1.552 1.552 1.559 1.546 1.572 5,038,455 1.5562 -1.27%
2020-12-18 0 2.360 2.350 2.360 2.320 2.380 4,323,000 10,195,900 2.3585 1.572 1.566 1.572 1.546 1.586 6,488,305 1.5714 0.85%
2020-12-17 0 2.340 2.340 2.350 2.340 2.370 5,289,000 12,415,600 2.3474 1.559 1.559 1.566 1.559 1.579 7,938,155 1.5640 -0.85%
2020-12-16 0 2.360 2.340 2.360 2.340 2.370 2,958,000 6,967,210 2.3554 1.572 1.559 1.572 1.559 1.579 4,439,604 1.5693 0.43%
2020-12-15 0 2.350 2.350 2.360 2.340 2.410 5,120,000 12,036,702 2.3509 1.566 1.566 1.572 1.559 1.606 7,684,506 1.5664 -1.67%
2020-12-14 0 2.390 2.380 2.390 2.330 2.390 5,093,000 12,035,510 2.3631 1.592 1.586 1.592 1.552 1.592 7,643,983 1.5745 1.70%
2020-12-11 0 2.350 2.340 2.350 2.310 2.350 6,424,000 14,916,940 2.3221 1.566 1.559 1.566 1.539 1.566 9,641,654 1.5471 1.29%
2020-12-10 0 2.320 2.310 2.320 2.310 2.340 5,495,000 12,722,775 2.3153 1.546 1.539 1.546 1.539 1.559 8,247,336 1.5427 -0.85%
2020-12-09 0 2.340 2.330 2.340 2.330 2.370 4,695,581 10,965,833 2.3354 1.559 1.552 1.559 1.552 1.579 7,047,504 1.5560 -0.43%
2020-12-08 0 2.350 2.340 2.350 2.310 2.370 6,330,000 14,788,010 2.3362 1.566 1.559 1.566 1.539 1.579 9,500,571 1.5565 -0.84%
2020-12-07 0 2.370 2.360 2.370 2.330 2.450 11,983,920 28,272,258 2.3592 1.579 1.572 1.579 1.552 1.632 17,986,428 1.5719 -2.47%
2020-12-04 0 2.430 2.420 2.430 2.400 2.450 12,532,516 30,324,533 2.4197 1.619 1.612 1.619 1.599 1.632 18,809,805 1.6122 0.41%
2020-12-03 0 2.420 2.410 2.420 2.390 2.450 11,231,589 27,233,771 2.4247 1.612 1.606 1.612 1.592 1.632 16,857,269 1.6156 1.68%
2020-12-02 0 2.380 2.380 2.390 2.350 2.450 12,455,100 29,775,427 2.3906 1.586 1.586 1.592 1.566 1.632 18,693,612 1.5928 -2.06%
2020-12-01 0 2.430 2.420 2.430 2.240 2.430 24,100,000 57,534,779 2.3873 1.619 1.612 1.619 1.492 1.619 36,171,212 1.5906 8.48%
2020-11-30 0 2.240 2.230 2.240 2.240 2.370 10,545,000 24,183,045 2.2933 1.492 1.486 1.492 1.492 1.579 15,826,781 1.5280 -3.03%
2020-11-27 0 2.310 2.310 2.320 2.310 2.350 7,123,000 16,526,890 2.3202 1.539 1.539 1.546 1.539 1.566 10,690,769 1.5459 -2.12%
2020-11-26 0 2.360 2.350 2.360 2.290 2.360 7,356,000 17,165,070 2.3335 1.572 1.566 1.572 1.526 1.572 11,040,474 1.5547 4.42%
2020-11-25 0 2.260 2.260 2.280 2.260 2.380 11,504,846 26,509,835 2.3042 1.506 1.506 1.519 1.506 1.586 17,267,395 1.5353 -3.83%
2020-11-24 0 2.350 2.350 2.360 2.310 2.430 9,714,000 22,857,600 2.3531 1.566 1.566 1.572 1.539 1.619 14,579,550 1.5678 -1.67%
2020-11-23 0 2.390 2.390 2.400 2.300 2.430 14,098,703 33,434,964 2.3715 1.592 1.592 1.599 1.532 1.619 21,160,464 1.5801 0.42%
2020-11-20 0 2.380 2.380 2.390 2.260 2.390 26,554,000 62,428,960 2.3510 1.586 1.586 1.592 1.506 1.592 39,854,372 1.5664 7.21%
2020-11-19 0 2.220 2.220 2.230 2.180 2.230 4,959,000 10,970,190 2.2122 1.479 1.479 1.486 1.452 1.486 7,442,865 1.4739 0.91%
2020-11-18 0 2.200 2.200 2.210 2.180 2.220 5,230,000 11,511,160 2.2010 1.466 1.466 1.472 1.452 1.479 7,849,603 1.4665 1.38%
2020-11-17 0 2.170 2.170 2.180 2.160 2.190 2,363,000 5,146,570 2.1780 1.446 1.446 1.452 1.439 1.459 3,546,580 1.4511 0.00%
2020-11-16 0 2.170 2.170 2.180 2.160 2.180 2,145,760 4,656,422 2.1701 1.446 1.446 1.452 1.439 1.452 3,220,529 1.4459 0.93%
2020-11-13 0 2.150 2.150 2.160 2.150 2.210 6,156,000 13,322,550 2.1642 1.432 1.432 1.439 1.432 1.472 9,239,418 1.4419 -2.71%
2020-11-12 0 2.210 2.210 2.220 2.200 2.260 3,652,000 8,101,310 2.2183 1.472 1.472 1.479 1.466 1.506 5,481,214 1.4780 -1.78%
2020-11-11 0 2.250 2.250 2.260 2.160 2.280 9,845,000 21,937,855 2.2283 1.499 1.499 1.506 1.439 1.519 14,776,165 1.4847 3.69%
2020-11-10 0 2.170 2.160 2.180 2.150 2.200 3,929,000 8,534,100 2.1721 1.446 1.439 1.452 1.432 1.466 5,896,958 1.4472 0.00%
2020-11-09 0 2.170 2.170 2.180 2.140 2.240 4,105,000 8,977,700 2.1870 1.446 1.446 1.452 1.426 1.492 6,161,113 1.4572 0.93%
2020-11-06 0 2.150 2.140 2.150 2.120 2.180 3,771,000 8,085,360 2.1441 1.432 1.426 1.432 1.413 1.452 5,659,819 1.4286 -0.46%
2020-11-05 0 2.160 2.150 2.160 2.120 2.170 4,631,000 9,932,000 2.1447 1.439 1.432 1.439 1.413 1.446 6,950,576 1.4289 2.37%
2020-11-04 0 2.110 2.110 2.120 2.110 2.150 2,123,000 4,518,190 2.1282 1.406 1.406 1.413 1.406 1.432 3,186,369 1.4180 -1.86%
2020-11-03 0 2.150 2.140 2.150 2.110 2.150 2,686,000 5,730,445 2.1334 1.432 1.426 1.432 1.406 1.432 4,031,364 1.4215 2.87%
2020-11-02 0 2.090 2.090 2.100 2.060 2.120 4,251,445 8,897,068 2.0927 1.393 1.393 1.399 1.373 1.413 6,380,909 1.3943 1.46%
2020-10-30 0 2.060 2.040 2.060 2.030 2.130 8,668,555 17,952,711 2.0710 1.373 1.359 1.373 1.353 1.419 13,010,462 1.3799 -2.37%
2020-10-29 0 2.110 2.100 2.110 2.070 2.130 8,034,471 16,955,048 2.1103 1.406 1.399 1.406 1.379 1.419 12,058,778 1.4060 -0.94%
2020-10-28 0 2.130 2.120 2.130 2.120 2.160 7,574,076 16,192,749 2.1379 1.419 1.413 1.419 1.413 1.439 11,367,780 1.4244 0.00%
2020-10-27 0 2.130 2.130 2.140 2.110 2.150 4,716,000 10,044,960 2.1300 1.419 1.419 1.426 1.406 1.432 7,078,151 1.4192 -1.39%
2020-10-23 0 2.160 2.160 2.170 2.140 2.200 4,840,000 10,518,160 2.1732 1.439 1.439 1.446 1.426 1.466 7,264,260 1.4479 0.93%
2020-10-22 0 2.140 2.130 2.140 2.120 2.190 13,758,000 29,554,138 2.1481 1.426 1.419 1.426 1.413 1.459 20,649,109 1.4313 -1.38%
2020-10-21 0 2.170 2.170 2.180 2.170 2.220 3,504,000 7,673,515 2.1899 1.446 1.446 1.452 1.446 1.479 5,259,084 1.4591 -1.81%
2020-10-20 0 2.210 2.200 2.210 2.190 2.230 3,761,000 8,297,695 2.2062 1.472 1.466 1.472 1.459 1.486 5,644,810 1.4700 -1.34%
2020-10-19 0 2.240 2.220 2.240 2.220 2.280 4,388,608 9,834,333 2.2409 1.492 1.479 1.492 1.479 1.519 6,586,775 1.4930 0.90%
2020-10-16 0 2.220 2.220 2.230 2.160 2.250 8,828,300 19,515,322 2.2105 1.479 1.479 1.486 1.439 1.499 13,250,220 1.4728 1.83%
2020-10-15 0 2.180 2.180 2.190 2.180 2.230 3,842,000 8,428,281 2.1937 1.452 1.452 1.459 1.452 1.486 5,766,382 1.4616 -1.80%
2020-10-14 0 2.220 2.210 2.220 2.180 2.250 7,354,000 16,235,283 2.2077 1.479 1.472 1.479 1.452 1.499 11,037,473 1.4709 1.83%
2020-10-12 0 2.180 2.170 2.180 2.140 2.200 11,327,400 24,649,523 2.1761 1.452 1.446 1.452 1.426 1.466 17,001,070 1.4499 2.35%
2020-10-09 0 2.130 2.130 2.140 2.130 2.210 6,483,200 13,970,639 2.1549 1.419 1.419 1.426 1.419 1.472 9,730,506 1.4358 -2.74%
2020-10-08 0 2.190 2.180 2.200 2.100 2.200 9,823,000 20,974,977 2.1353 1.459 1.452 1.466 1.399 1.466 14,743,146 1.4227 4.29%
2020-10-07 0 2.100 2.100 2.120 2.080 2.130 3,570,906 7,528,949 2.1084 1.399 1.399 1.413 1.386 1.419 5,359,502 1.4048 -0.47%
2020-10-06 0 2.110 2.100 2.110 2.030 2.110 5,893,000 12,232,220 2.0757 1.406 1.399 1.406 1.353 1.406 8,844,687 1.3830 4.98%
2020-10-05 0 2.010 2.010 2.020 2.010 2.070 4,951,600 10,000,607 2.0197 1.339 1.339 1.346 1.339 1.379 7,431,758 1.3457 -1.95%
2020-09-30 0 2.050 2.030 2.050 2.000 2.050 5,995,627 12,180,217 2.0315 1.366 1.353 1.366 1.333 1.366 8,998,718 1.3536 0.49%
2020-09-29 0 2.040 2.030 2.040 2.010 2.050 3,117,000 6,334,540 2.0323 1.359 1.353 1.359 1.339 1.366 4,678,243 1.3540 0.99%
2020-09-28 0 2.020 2.020 2.030 1.990 2.030 6,728,455 13,507,601 2.0075 1.346 1.346 1.353 1.326 1.353 10,098,605 1.3376 1.00%
2020-09-25 0 2.000 1.990 2.000 1.980 2.020 13,567,860 27,138,689 2.0002 1.333 1.326 1.333 1.319 1.346 20,363,732 1.3327 1.01%
2020-09-24 0 1.980 1.980 2.000 1.970 2.050 7,926,500 15,971,069 2.0149 1.319 1.319 1.333 1.313 1.366 11,896,727 1.3425 -3.41%
2020-09-23 0 2.050 2.050 2.060 2.050 2.100 7,137,640 14,816,017 2.0758 1.366 1.366 1.373 1.366 1.399 10,712,742 1.3830 -1.91%
2020-09-22 0 2.090 2.090 2.100 2.080 2.110 5,095,000 10,700,095 2.1001 1.393 1.393 1.399 1.386 1.406 7,646,984 1.3993 -0.95%
2020-09-21 0 2.110 2.100 2.110 2.100 2.150 5,827,800 12,317,618 2.1136 1.406 1.399 1.406 1.399 1.432 8,746,829 1.4082 -0.47%
2020-09-18 0 2.120 2.120 2.130 2.120 2.140 5,844,000 12,423,026 2.1258 1.413 1.413 1.419 1.413 1.426 8,771,144 1.4164 -0.93%
2020-09-17 0 2.140 2.130 2.140 2.120 2.160 5,158,000 11,037,474 2.1399 1.426 1.419 1.426 1.413 1.439 7,741,540 1.4257 0.00%
2020-09-16 0 2.140 2.140 2.150 2.140 2.180 3,861,400 8,316,414 2.1537 1.426 1.426 1.432 1.426 1.452 5,795,499 1.4350 -1.38%
2020-09-15 0 2.170 2.160 2.170 2.150 2.190 6,007,000 13,032,420 2.1695 1.446 1.439 1.446 1.432 1.459 9,015,787 1.4455 0.93%
2020-09-14 0 2.150 2.150 2.160 2.130 2.170 3,784,000 8,144,840 2.1524 1.432 1.432 1.439 1.419 1.446 5,679,331 1.4341 0.47%
2020-09-11 0 2.140 2.130 2.140 2.140 2.200 8,094,000 17,449,448 2.1558 1.426 1.419 1.426 1.426 1.466 12,148,124 1.4364 -0.93%
2020-09-10 0 2.160 2.160 2.170 2.160 2.230 6,831,000 14,909,268 2.1826 1.439 1.439 1.446 1.439 1.486 10,252,512 1.4542 -2.26%
2020-09-09 0 2.210 2.200 2.210 2.160 2.220 6,689,434 14,727,935 2.2017 1.472 1.466 1.472 1.439 1.479 10,040,039 1.4669 0.45%
2020-09-08 0 2.200 2.200 2.220 2.180 2.220 3,181,124 7,003,475 2.2016 1.466 1.466 1.479 1.452 1.479 4,774,486 1.4669 0.00%
2020-09-07 0 2.200 2.190 2.200 2.180 2.220 8,687,596 19,113,091 2.2000 1.466 1.459 1.466 1.452 1.479 13,039,040 1.4658 -1.35%
2020-09-04 0 2.230 2.220 2.230 2.190 2.240 10,256,000 22,721,572 2.2154 1.486 1.479 1.486 1.459 1.492 15,393,027 1.4761 -0.45%
2020-09-03 0 2.240 2.230 2.240 2.200 2.250 8,718,618 19,475,714 2.2338 1.492 1.486 1.492 1.466 1.499 13,085,601 1.4883 1.36%
2020-09-02 0 2.210 2.210 2.220 2.200 2.230 10,044,585 22,229,628 2.2131 1.472 1.472 1.479 1.466 1.486 15,075,718 1.4745 0.45%
2020-09-01 0 2.200 2.200 2.210 2.170 2.220 9,183,063 20,207,252 2.2005 1.466 1.466 1.472 1.446 1.479 13,782,677 1.4661 -0.90%
2020-08-31 0 2.220 2.220 2.230 2.200 2.300 17,322,600 38,812,528 2.2406 1.479 1.479 1.486 1.466 1.532 25,999,147 1.4928 -1.33%
2020-08-28 0 2.250 2.250 2.260 2.190 2.380 31,849,000 71,930,880 2.2585 1.499 1.499 1.506 1.459 1.586 47,801,532 1.5048 -5.06%
2020-08-27 0 2.370 2.360 2.370 2.330 2.530 27,341,700 65,093,866 2.3808 1.579 1.572 1.579 1.552 1.686 41,036,615 1.5862 -9.20%
2020-08-26 0 2.610 2.590 2.610 2.540 2.630 9,753,000 25,303,750 2.5945 1.739 1.726 1.739 1.692 1.752 14,638,084 1.7286 0.38%
2020-08-25 0 2.600 2.600 2.610 2.550 2.630 8,239,400 21,338,996 2.5899 1.732 1.732 1.739 1.699 1.752 12,366,352 1.7256 0.00%
2020-08-24 0 2.600 2.590 2.600 2.560 2.640 14,373,000 37,399,460 2.6021 1.732 1.726 1.732 1.706 1.759 21,572,151 1.7337 1.56%
2020-08-21 0 2.560 2.560 2.570 2.430 2.580 11,197,000 28,189,385 2.5176 1.706 1.706 1.712 1.619 1.719 16,805,355 1.6774 5.35%
2020-08-20 0 2.430 2.420 2.430 2.410 2.480 7,404,000 18,135,950 2.4495 1.619 1.612 1.619 1.606 1.652 11,112,517 1.6320 -2.02%
2020-08-19 0 2.480 2.470 2.480 2.470 2.540 3,283,000 8,164,765 2.4870 1.652 1.646 1.652 1.646 1.692 4,927,390 1.6570 -1.20%
2020-08-18 0 2.510 2.500 2.510 2.490 2.550 4,395,000 11,026,910 2.5090 1.672 1.666 1.672 1.659 1.699 6,596,368 1.6717 -0.79%
2020-08-17 0 2.530 2.520 2.530 2.470 2.530 4,204,000 10,559,760 2.5118 1.686 1.679 1.686 1.646 1.686 6,309,700 1.6736 2.02%
2020-08-14 0 2.480 2.470 2.480 2.440 2.490 4,603,500 11,372,485 2.4704 1.652 1.646 1.652 1.626 1.659 6,909,302 1.6460 1.22%
2020-08-13 0 2.450 2.430 2.450 2.420 2.480 6,956,300 17,039,448 2.4495 1.632 1.619 1.632 1.612 1.652 10,440,573 1.6320 0.00%
2020-08-12 0 2.450 2.440 2.450 2.390 2.490 8,342,000 20,184,580 2.4196 1.632 1.626 1.632 1.592 1.659 12,520,342 1.6121 0.00%
2020-08-11 0 2.450 2.450 2.460 2.450 2.520 5,713,000 14,182,420 2.4825 1.632 1.632 1.639 1.632 1.679 8,574,528 1.6540 -1.21%
2020-08-10 0 2.480 2.480 2.490 2.460 2.510 5,613,361 13,964,440 2.4877 1.652 1.652 1.659 1.639 1.672 8,424,982 1.6575 0.40%
2020-08-07 0 2.470 2.470 2.480 2.450 2.530 6,372,000 15,768,170 2.4746 1.646 1.646 1.652 1.632 1.686 9,563,608 1.6488 -1.59%
2020-08-06 0 2.510 2.500 2.510 2.480 2.550 5,619,000 14,096,030 2.5086 1.672 1.666 1.672 1.652 1.699 8,433,446 1.6714 -0.40%
2020-08-05 0 2.520 2.510 2.520 2.500 2.570 4,938,500 12,465,735 2.5242 1.679 1.672 1.679 1.666 1.712 7,412,097 1.6818 -1.56%
2020-08-04 0 2.560 2.550 2.560 2.530 2.570 3,040,000 7,749,070 2.5490 1.706 1.699 1.706 1.686 1.712 4,562,676 1.6984 1.19%
2020-08-03 0 2.530 2.530 2.540 2.520 2.590 4,885,000 12,434,270 2.5454 1.686 1.686 1.692 1.679 1.726 7,331,800 1.6959 -0.78%
2020-07-31 0 2.550 2.540 2.550 2.530 2.640 4,672,000 11,982,630 2.5648 1.699 1.692 1.699 1.686 1.759 7,012,112 1.7088 -2.30%
2020-07-30 0 2.610 2.590 2.610 2.580 2.650 7,044,000 18,436,579 2.6173 1.739 1.726 1.739 1.719 1.766 10,572,200 1.7439 0.38%
2020-07-29 0 2.600 2.600 2.610 2.560 2.620 5,969,000 15,490,820 2.5952 1.732 1.732 1.739 1.706 1.746 8,958,754 1.7291 1.96%
2020-07-28 0 2.550 2.550 2.560 2.530 2.600 4,241,000 10,880,232 2.5655 1.699 1.699 1.706 1.686 1.732 6,365,233 1.7093 0.00%
2020-07-27 0 2.550 2.530 2.550 2.520 2.640 4,436,000 11,339,460 2.5562 1.699 1.686 1.699 1.679 1.759 6,657,904 1.7032 -0.39%
2020-07-24 0 2.560 2.550 2.560 2.540 2.670 8,388,000 21,680,870 2.5847 1.706 1.699 1.706 1.692 1.779 12,589,383 1.7222 -4.48%
2020-07-23 0 2.680 2.670 2.680 2.610 2.710 7,237,000 19,260,105 2.6613 1.786 1.779 1.786 1.739 1.806 10,861,870 1.7732 1.13%
2020-07-22 0 2.650 2.650 2.660 2.630 2.770 14,544,000 39,465,996 2.7136 1.766 1.766 1.772 1.752 1.846 21,828,801 1.8080 -1.49%
2020-07-21 0 2.690 2.690 2.700 2.610 3.000 38,849,645 107,206,449 2.7595 1.792 1.792 1.799 1.739 1.999 58,308,661 1.8386 -6.60%
2020-07-20 0 2.880 2.870 2.880 2.650 2.930 29,157,900 82,814,648 2.8402 1.919 1.912 1.919 1.766 1.952 43,762,514 1.8924 9.09%
2020-07-17 0 2.640 2.630 2.640 2.600 2.680 4,844,000 12,753,824 2.6329 1.759 1.752 1.759 1.732 1.786 7,270,263 1.7542 0.76%
2020-07-16 0 2.620 2.610 2.620 2.600 2.800 8,678,000 23,189,738 2.6722 1.746 1.739 1.746 1.732 1.866 13,024,638 1.7805 -6.43%
2020-07-15 0 2.800 2.780 2.800 2.760 2.820 12,167,060 33,972,991 2.7922 1.866 1.852 1.866 1.839 1.879 18,261,299 1.8604 2.56%
2020-07-14 0 2.730 2.720 2.730 2.680 2.810 9,903,000 27,132,621 2.7398 1.819 1.812 1.819 1.786 1.872 14,863,216 1.8255 -2.85%
2020-07-13 0 2.810 2.800 2.810 2.720 2.850 11,790,872 33,042,748 2.8024 1.872 1.866 1.872 1.812 1.899 17,696,686 1.8672 3.69%
2020-07-10 0 2.710 2.700 2.710 2.690 2.790 7,875,000 21,548,125 2.7363 1.806 1.799 1.806 1.792 1.859 11,819,431 1.8231 -2.87%
2020-07-09 0 2.790 2.770 2.790 2.720 2.840 9,757,000 27,046,351 2.7720 1.859 1.846 1.859 1.812 1.892 14,644,088 1.8469 -0.36%
2020-07-08 0 2.800 2.790 2.800 2.650 2.800 16,111,000 44,059,220 2.7347 1.866 1.859 1.866 1.766 1.866 24,180,680 1.8221 5.26%
2020-07-07 0 2.660 2.650 2.660 2.600 2.800 27,936,402 75,293,921 2.6952 1.772 1.766 1.772 1.732 1.866 41,929,191 1.7957 1.14%
2020-07-06 0 2.630 2.630 2.640 2.500 2.630 17,748,000 45,639,925 2.5716 1.752 1.752 1.759 1.666 1.752 26,637,621 1.7134 6.91%
2020-07-03 0 2.460 2.460 2.470 2.430 2.510 6,658,000 16,383,174 2.4607 1.639 1.639 1.646 1.619 1.672 9,992,860 1.6395 -0.81%
2020-07-02 0 2.480 2.470 2.480 2.350 2.490 14,449,000 35,320,930 2.4445 1.652 1.646 1.652 1.566 1.659 21,686,217 1.6287 5.53%
2020-06-30 0 2.350 2.330 2.350 2.280 2.350 9,006,151 21,027,910 2.3348 1.566 1.552 1.566 1.519 1.566 13,517,153 1.5556 3.52%
2020-06-29 0 2.270 2.260 2.270 2.250 2.360 7,141,200 16,340,838 2.2882 1.512 1.506 1.512 1.499 1.572 10,718,085 1.5246 -2.58%
2020-06-26 0 2.330 2.330 2.340 2.330 2.410 5,939,000 14,066,774 2.3685 1.552 1.552 1.559 1.552 1.606 8,913,727 1.5781 -1.27%
2020-06-24 0 2.360 2.350 2.360 2.360 2.410 4,326,000 10,292,785 2.3793 1.572 1.566 1.572 1.572 1.606 6,492,808 1.5853 -1.26%
2020-06-23 0 2.390 2.360 2.390 2.320 2.390 9,334,700 22,019,062 2.3588 1.592 1.572 1.592 1.546 1.592 14,010,266 1.5716 2.14%
2020-06-22 0 2.340 2.340 2.350 2.330 2.450 7,656,000 18,124,025 2.3673 1.559 1.559 1.566 1.552 1.632 11,490,738 1.5773 -4.10%
2020-06-19 0 2.440 2.430 2.440 2.390 2.500 43,687,000 106,656,945 2.4414 1.626 1.619 1.626 1.592 1.666 65,568,951 1.6266 -1.21%
2020-06-18 0 2.470 2.460 2.470 2.390 2.470 10,682,000 26,040,833 2.4378 1.646 1.639 1.646 1.592 1.646 16,032,402 1.6243 2.92%
2020-06-17 0 2.400 2.390 2.400 2.340 2.420 14,056,500 33,620,253 2.3918 1.599 1.592 1.599 1.559 1.612 21,097,122 1.5936 2.13%
2020-06-16 0 2.350 2.350 2.360 2.330 2.400 9,663,500 22,748,847 2.3541 1.566 1.566 1.572 1.552 1.599 14,503,755 1.5685 0.00%
2020-06-15 0 2.350 2.350 2.360 2.340 2.440 11,913,000 28,357,370 2.3804 1.566 1.566 1.572 1.559 1.626 17,879,985 1.5860 -0.84%
2020-06-12 0 2.370 2.370 2.380 2.360 2.400 4,568,000 10,860,341 2.3775 1.579 1.579 1.586 1.572 1.599 6,856,021 1.5841 -2.47%
2020-06-11 0 2.430 2.410 2.430 2.410 2.470 9,877,000 24,065,291 2.4365 1.619 1.606 1.619 1.606 1.646 14,824,193 1.6234 -1.22%
2020-06-10 0 2.460 2.450 2.460 2.420 2.460 6,745,000 16,500,830 2.4464 1.639 1.632 1.639 1.612 1.639 10,123,437 1.6300 1.23%
2020-06-09 0 2.430 2.420 2.430 2.400 2.470 6,980,000 17,047,160 2.4423 1.619 1.612 1.619 1.599 1.646 10,476,144 1.6272 0.00%
2020-06-08 0 2.430 2.430 2.440 2.400 2.450 5,940,300 14,469,655 2.4358 1.619 1.619 1.626 1.599 1.632 8,915,678 1.6229 1.25%
2020-06-05 0 2.400 2.400 2.410 2.380 2.490 15,774,000 37,885,555 2.4018 1.599 1.599 1.606 1.586 1.659 23,674,884 1.6002 -3.23%
2020-06-04 0 2.480 2.480 2.490 2.440 2.520 10,310,000 25,485,270 2.4719 1.652 1.652 1.659 1.626 1.679 15,474,074 1.6470 0.40%
2020-06-03 0 2.470 2.470 2.480 2.420 2.510 7,377,000 18,291,450 2.4795 1.646 1.646 1.652 1.612 1.672 11,071,993 1.6520 0.82%
2020-06-02 0 2.450 2.450 2.460 2.420 2.490 8,392,004 20,533,569 2.4468 1.632 1.632 1.639 1.612 1.659 12,595,392 1.6302 1.24%
2020-06-01 0 2.420 2.410 2.420 2.340 2.490 11,330,000 27,208,206 2.4014 1.612 1.606 1.612 1.559 1.659 17,004,972 1.6000 2.54%
2020-05-29 0 2.610 2.610 2.620 2.590 2.640 13,933,000 36,456,620 2.6166 1.572 1.572 1.578 1.560 1.590 23,126,992 1.5764 -0.38%
2020-05-28 0 2.620 2.610 2.620 2.570 2.680 9,279,000 24,279,485 2.6166 1.578 1.572 1.578 1.548 1.615 15,401,950 1.5764 -0.38%
2020-05-27 0 2.630 2.620 2.630 2.590 2.660 14,057,000 36,795,544 2.6176 1.584 1.578 1.584 1.560 1.603 23,332,817 1.5770 1.54%
2020-05-26 0 2.590 2.590 2.600 2.580 2.680 11,517,000 30,026,580 2.6072 1.560 1.560 1.566 1.554 1.615 19,116,742 1.5707 -1.52%
2020-05-25 0 2.630 2.630 2.640 2.510 2.650 8,547,000 22,207,780 2.5983 1.584 1.584 1.590 1.512 1.597 14,186,923 1.5654 3.14%
2020-05-22 0 2.550 2.550 2.560 2.530 2.670 20,967,000 54,333,255 2.5914 1.536 1.536 1.542 1.524 1.609 34,802,530 1.5612 -5.90%
2020-05-21 0 2.710 2.710 2.720 2.700 2.890 15,295,000 42,485,240 2.7777 1.633 1.633 1.639 1.627 1.741 25,387,738 1.6735 -6.23%
2020-05-20 0 2.890 2.890 2.900 2.820 2.910 11,930,165 34,328,631 2.8775 1.741 1.741 1.747 1.699 1.753 19,802,543 1.7335 2.48%
2020-05-19 0 2.820 2.810 2.820 2.760 2.820 10,533,000 29,452,415 2.7962 1.699 1.693 1.699 1.663 1.699 17,483,429 1.6846 1.81%
2020-05-18 0 2.770 2.770 2.780 2.750 2.820 5,969,000 16,637,720 2.7874 1.669 1.669 1.675 1.657 1.699 9,907,774 1.6793 -0.36%
2020-05-15 0 2.780 2.770 2.780 2.740 2.840 11,277,000 31,358,360 2.7807 1.675 1.669 1.675 1.651 1.711 18,718,373 1.6753 -0.36%
2020-05-14 0 2.790 2.780 2.790 2.700 2.800 18,184,720 50,433,917 2.7734 1.681 1.675 1.681 1.627 1.687 30,184,302 1.6709 1.82%
2020-05-13 0 2.740 2.730 2.740 2.650 2.750 10,923,000 29,681,406 2.7173 1.651 1.645 1.651 1.597 1.657 18,130,779 1.6371 1.11%
2020-05-12 0 2.710 2.700 2.710 2.630 2.710 8,217,000 21,891,210 2.6641 1.633 1.627 1.633 1.584 1.633 13,639,166 1.6050 1.88%
2020-05-11 0 2.660 2.650 2.660 2.630 2.680 8,315,000 22,034,615 2.6500 1.603 1.597 1.603 1.584 1.615 13,801,833 1.5965 1.92%
2020-05-08 0 2.610 2.590 2.610 2.580 2.690 10,045,000 26,407,900 2.6290 1.572 1.560 1.572 1.554 1.621 16,673,411 1.5838 -0.38%
2020-05-07 0 2.620 2.620 2.630 2.560 2.630 6,075,895 15,826,780 2.6048 1.578 1.578 1.584 1.542 1.584 10,085,206 1.5693 1.55%
2020-05-06 0 2.580 2.580 2.590 2.510 2.620 13,050,000 33,425,625 2.5614 1.554 1.554 1.560 1.512 1.578 21,661,326 1.5431 2.38%
2020-05-05 0 2.520 2.520 2.540 2.480 2.550 8,044,000 20,260,770 2.5187 1.518 1.518 1.530 1.494 1.536 13,352,008 1.5174 0.00%
2020-05-04 0 2.520 2.520 2.530 2.500 2.600 7,275,000 18,363,350 2.5242 1.518 1.518 1.524 1.506 1.566 12,075,567 1.5207 -3.82%
2020-04-29 0 2.620 2.610 2.620 2.600 2.650 7,096,000 18,607,740 2.6223 1.578 1.572 1.578 1.566 1.597 11,778,450 1.5798 0.00%
2020-04-28 0 2.620 2.610 2.620 2.550 2.640 9,110,000 23,690,205 2.6005 1.578 1.572 1.578 1.536 1.590 15,121,431 1.5667 0.00%
2020-04-27 0 2.620 2.610 2.620 2.590 2.650 6,596,000 17,284,955 2.6205 1.578 1.572 1.578 1.560 1.597 10,948,514 1.5787 0.77%
2020-04-24 0 2.600 2.590 2.600 2.590 2.630 6,704,000 17,474,050 2.6065 1.566 1.560 1.566 1.560 1.584 11,127,780 1.5703 -1.14%
2020-04-23 0 2.630 2.620 2.630 2.610 2.700 11,002,000 29,220,945 2.6560 1.584 1.578 1.584 1.572 1.627 18,261,908 1.6001 -2.59%
2020-04-22 0 2.700 2.690 2.700 2.600 2.700 10,228,204 27,313,198 2.6704 1.627 1.621 1.627 1.566 1.627 16,977,506 1.6088 1.50%
2020-04-21 0 2.660 2.660 2.670 2.620 2.750 15,349,000 41,123,275 2.6792 1.603 1.603 1.609 1.578 1.657 25,477,371 1.6141 -1.48%
2020-04-20 0 2.700 2.690 2.700 2.660 2.710 16,253,000 43,745,660 2.6915 1.627 1.621 1.627 1.603 1.633 26,977,895 1.6215 0.75%
2020-04-17 0 2.680 2.670 2.680 2.600 2.720 25,954,000 68,983,170 2.6579 1.615 1.609 1.615 1.566 1.639 43,080,310 1.6013 3.88%
2020-04-16 0 2.580 2.570 2.580 2.510 2.600 11,770,000 30,279,725 2.5726 1.554 1.548 1.554 1.512 1.566 19,536,690 1.5499 1.98%
2020-04-15 0 2.530 2.530 2.540 2.530 2.620 24,707,636 63,378,085 2.5651 1.524 1.524 1.530 1.524 1.578 41,011,506 1.5454 0.80%
2020-04-14 0 2.510 2.510 2.520 2.330 2.540 30,974,405 76,936,091 2.4839 1.512 1.512 1.518 1.404 1.530 51,413,538 1.4964 7.73%
2020-04-09 0 2.330 2.320 2.330 2.290 2.350 9,952,000 23,116,325 2.3228 1.404 1.398 1.404 1.380 1.416 16,519,043 1.3994 0.87%
2020-04-08 0 2.310 2.300 2.310 2.280 2.330 4,729,000 10,887,675 2.3023 1.392 1.386 1.392 1.374 1.404 7,849,533 1.3870 0.87%
2020-04-07 0 2.290 2.290 2.300 2.290 2.380 10,607,000 24,528,060 2.3124 1.380 1.380 1.386 1.380 1.434 17,606,259 1.3931 -2.55%
2020-04-06 0 2.350 2.350 2.360 2.310 2.350 6,256,124 14,610,742 2.3354 1.416 1.416 1.422 1.392 1.416 10,384,363 1.4070 0.86%
2020-04-03 0 2.330 2.320 2.330 2.260 2.340 7,573,000 17,590,974 2.3229 1.404 1.398 1.404 1.362 1.410 12,570,208 1.3994 2.64%
2020-04-02 0 2.270 2.270 2.280 2.230 2.290 3,105,000 7,021,777 2.2614 1.368 1.368 1.374 1.343 1.380 5,153,902 1.3624 0.89%
2020-04-01 0 2.250 2.250 2.260 2.250 2.320 5,363,000 12,205,038 2.2758 1.356 1.356 1.362 1.356 1.398 8,901,892 1.3711 -3.02%
2020-03-31 0 2.320 2.310 2.320 2.280 2.330 8,062,000 18,588,987 2.3058 1.398 1.392 1.398 1.374 1.404 13,381,886 1.3891 2.65%
2020-03-30 0 2.260 2.260 2.270 2.230 2.320 8,888,000 20,331,115 2.2875 1.362 1.362 1.368 1.343 1.398 14,752,940 1.3781 -0.88%
2020-03-27 0 2.280 2.270 2.280 2.260 2.370 17,682,948 40,821,706 2.3085 1.374 1.368 1.374 1.362 1.428 29,351,425 1.3908 5.56%
2020-03-26 0 2.160 2.160 2.170 2.120 2.210 3,879,000 8,429,403 2.1731 1.301 1.301 1.307 1.277 1.331 6,438,642 1.3092 0.93%
2020-03-25 0 2.140 2.140 2.160 2.060 2.180 9,950,000 21,289,533 2.1397 1.289 1.289 1.301 1.241 1.313 16,515,723 1.2890 5.42%
2020-03-24 0 2.030 2.030 2.060 2.010 2.070 11,083,290 22,516,483 2.0316 1.223 1.223 1.241 1.211 1.247 18,396,839 1.2239 3.05%
2020-03-23 0 1.970 1.970 1.990 1.950 2.020 8,225,000 16,326,576 1.9850 1.187 1.187 1.199 1.175 1.217 13,652,445 1.1959 -2.96%
2020-03-20 0 2.030 2.030 2.050 1.980 2.050 5,997,116 12,072,027 2.0130 1.223 1.223 1.235 1.193 1.235 9,954,443 1.2127 1.50%
2020-03-19 0 2.000 2.000 2.020 1.920 2.020 14,475,000 28,342,200 1.9580 1.205 1.205 1.217 1.157 1.217 24,026,643 1.1796 0.50%
2020-03-18 0 1.990 1.980 1.990 1.990 2.090 8,976,000 18,143,166 2.0213 1.199 1.193 1.199 1.199 1.259 14,899,008 1.2177 -1.49%
2020-03-17 0 2.020 2.020 2.030 1.980 2.060 7,980,000 16,090,693 2.0164 1.217 1.217 1.223 1.193 1.241 13,245,776 1.2148 -1.46%
2020-03-16 0 2.050 2.050 2.060 1.990 2.080 8,519,200 17,389,867 2.0413 1.235 1.235 1.241 1.199 1.253 14,140,779 1.2298 -0.97%
2020-03-13 0 2.070 2.070 2.090 1.900 2.100 12,715,000 25,357,667 1.9943 1.247 1.247 1.259 1.145 1.265 21,105,269 1.2015 0.00%
2020-03-12 0 2.070 2.070 2.080 2.050 2.130 7,338,528 15,189,740 2.0699 1.247 1.247 1.253 1.235 1.283 12,181,015 1.2470 -2.82%
2020-03-11 0 2.130 2.130 2.140 2.100 2.180 5,498,000 11,739,540 2.1352 1.283 1.283 1.289 1.265 1.313 9,125,975 1.2864 -1.84%
2020-03-10 0 2.170 2.160 2.170 2.070 2.190 6,078,000 13,029,014 2.1436 1.307 1.301 1.307 1.247 1.319 10,088,700 1.2914 0.93%
2020-03-09 0 2.150 2.150 2.160 2.120 2.240 7,162,316 15,677,890 2.1889 1.295 1.295 1.301 1.277 1.350 11,888,526 1.3187 -6.11%
2020-03-06 0 2.290 2.290 2.300 2.270 2.310 4,977,354 11,385,218 2.2874 1.380 1.380 1.386 1.368 1.392 8,261,769 1.3781 -1.29%
2020-03-05 0 2.320 2.310 2.320 2.270 2.320 8,525,440 19,529,536 2.2907 1.398 1.392 1.398 1.368 1.398 14,151,137 1.3801 3.11%
2020-03-04 0 2.250 2.240 2.250 2.200 2.250 5,224,000 11,652,890 2.2306 1.356 1.350 1.356 1.325 1.356 8,671,170 1.3439 1.81%
2020-03-03 0 2.210 2.210 2.220 2.200 2.280 4,081,974 9,127,870 2.2361 1.331 1.331 1.337 1.325 1.374 6,775,553 1.3472 -0.90%
2020-03-02 0 2.230 2.230 2.250 2.150 2.270 5,680,000 12,694,659 2.2350 1.343 1.343 1.356 1.295 1.368 9,428,071 1.3465 2.76%
2020-02-28 0 2.170 2.150 2.170 2.140 2.210 6,229,000 13,500,823 2.1674 1.307 1.295 1.307 1.289 1.331 10,339,341 1.3058 -2.69%
2020-02-27 0 2.230 2.220 2.230 2.130 2.250 3,524,000 7,767,318 2.2041 1.343 1.337 1.343 1.283 1.356 5,849,388 1.3279 4.21%
2020-02-26 0 2.140 2.130 2.140 2.120 2.170 4,650,000 9,965,480 2.1431 1.289 1.283 1.289 1.277 1.307 7,718,403 1.2911 -0.93%
2020-02-25 0 2.160 2.160 2.170 2.140 2.180 4,082,000 8,855,321 2.1694 1.301 1.301 1.307 1.289 1.313 6,775,596 1.3069 -0.92%
2020-02-24 0 2.180 2.180 2.190 2.180 2.220 3,801,000 8,334,585 2.1927 1.313 1.313 1.319 1.313 1.337 6,309,172 1.3210 -2.68%
2020-02-21 0 2.240 2.240 2.250 2.210 2.270 3,267,000 7,322,955 2.2415 1.350 1.350 1.356 1.331 1.368 5,422,801 1.3504 -0.44%
2020-02-20 0 2.250 2.250 2.260 2.240 2.310 5,415,000 12,252,968 2.2628 1.356 1.356 1.362 1.350 1.392 8,988,205 1.3632 0.45%
2020-02-19 0 2.240 2.220 2.240 2.200 2.260 2,964,000 6,615,450 2.2319 1.350 1.337 1.350 1.325 1.362 4,919,860 1.3446 1.36%
2020-02-18 0 2.210 2.210 2.220 2.210 2.250 1,616,000 3,589,163 2.2210 1.331 1.331 1.337 1.331 1.356 2,682,353 1.3381 -1.34%
2020-02-17 0 2.240 2.230 2.240 2.190 2.270 4,338,000 9,727,011 2.2423 1.350 1.343 1.350 1.319 1.368 7,200,523 1.3509 0.45%
2020-02-14 0 2.230 2.230 2.240 2.180 2.250 3,994,000 8,898,007 2.2278 1.343 1.343 1.350 1.313 1.356 6,629,528 1.3422 0.45%
2020-02-13 0 2.220 2.210 2.220 2.200 2.250 6,511,948 14,399,448 2.2112 1.337 1.331 1.337 1.325 1.356 10,808,998 1.3322 0.91%
2020-02-12 0 2.200 2.200 2.210 2.160 2.230 4,720,180 10,379,778 2.1990 1.325 1.325 1.331 1.301 1.343 7,834,893 1.3248 0.92%
2020-02-11 0 2.180 2.170 2.180 2.120 2.190 8,069,635 17,498,933 2.1685 1.313 1.307 1.313 1.277 1.319 13,394,559 1.3064 3.81%
2020-02-10 0 2.100 2.100 2.110 2.090 2.130 6,600,000 13,915,180 2.1084 1.265 1.265 1.271 1.259 1.283 10,955,153 1.2702 -1.41%
2020-02-07 0 2.130 2.120 2.130 2.090 2.170 5,812,000 12,255,630 2.1087 1.283 1.277 1.283 1.259 1.307 9,647,174 1.2704 -0.47%
2020-02-06 0 2.140 2.140 2.150 2.120 2.180 5,840,000 12,570,338 2.1525 1.289 1.289 1.295 1.277 1.313 9,693,651 1.2968 1.42%
2020-02-05 0 2.110 2.100 2.110 2.080 2.140 7,356,000 15,481,958 2.1047 1.271 1.265 1.271 1.253 1.289 12,210,016 1.2680 1.93%
2020-02-04 0 2.070 2.070 2.080 2.040 2.100 4,154,974 8,561,460 2.0605 1.247 1.247 1.253 1.229 1.265 6,896,724 1.2414 2.48%
2020-02-03 0 2.020 2.020 2.030 2.000 2.060 4,566,984 9,299,815 2.0363 1.217 1.217 1.223 1.205 1.241 7,580,608 1.2268 -1.94%
2020-01-31 0 2.060 2.050 2.060 2.020 2.110 10,139,000 20,771,807 2.0487 1.241 1.235 1.241 1.217 1.271 16,829,439 1.2343 1.48%
2020-01-30 0 2.030 2.030 2.040 2.020 2.120 15,191,000 31,230,905 2.0559 1.223 1.223 1.229 1.217 1.277 25,215,111 1.2386 -3.33%
2020-01-29 0 2.100 2.090 2.100 2.030 2.130 12,891,000 26,890,984 2.0860 1.265 1.259 1.265 1.223 1.283 21,397,406 1.2567 -4.98%
2020-01-24 0 2.210 2.200 2.210 2.160 2.230 2,774,000 6,088,790 2.1949 1.331 1.325 1.331 1.301 1.343 4,604,484 1.3224 -0.90%
2020-01-23 0 2.230 2.230 2.240 2.220 2.320 12,328,000 27,925,057 2.2652 1.343 1.343 1.350 1.337 1.398 20,462,898 1.3647 -2.19%
2020-01-22 0 2.280 2.280 2.290 2.230 2.320 5,901,000 13,408,400 2.2722 1.374 1.374 1.380 1.343 1.398 9,794,903 1.3689 0.00%
2020-01-21 0 2.280 2.280 2.290 2.280 2.420 7,179,000 16,635,223 2.3172 1.374 1.374 1.380 1.374 1.458 11,916,219 1.3960 -5.79%
2020-01-20 0 2.420 2.420 2.430 2.390 2.450 14,053,000 33,704,654 2.3984 1.458 1.458 1.464 1.440 1.476 23,326,177 1.4449 1.68%
2020-01-17 0 2.380 2.370 2.380 2.350 2.390 2,908,000 6,905,074 2.3745 1.434 1.428 1.434 1.416 1.440 4,826,907 1.4305 0.85%
2020-01-16 0 2.360 2.350 2.360 2.300 2.390 7,972,000 18,736,890 2.3503 1.422 1.416 1.422 1.386 1.440 13,232,497 1.4160 2.61%
2020-01-15 0 2.300 2.300 2.310 2.300 2.350 11,004,000 25,667,437 2.3326 1.386 1.386 1.392 1.386 1.416 18,265,228 1.4053 -2.13%
2020-01-14 0 2.350 2.340 2.350 2.330 2.370 5,573,000 13,093,804 2.3495 1.416 1.410 1.416 1.404 1.428 9,250,465 1.4155 -0.42%
2020-01-13 0 2.360 2.350 2.360 2.330 2.360 2,679,000 6,280,620 2.3444 1.422 1.416 1.422 1.404 1.422 4,446,796 1.4124 0.85%
2020-01-10 0 2.340 2.330 2.340 2.310 2.340 2,761,000 6,420,695 2.3255 1.410 1.404 1.410 1.392 1.410 4,582,906 1.4010 1.74%
2020-01-09 0 2.300 2.300 2.310 2.270 2.320 4,303,000 9,892,190 2.2989 1.386 1.386 1.392 1.368 1.398 7,142,428 1.3850 1.77%
2020-01-08 0 2.260 2.260 2.270 2.250 2.310 5,166,000 11,738,540 2.2723 1.362 1.362 1.368 1.356 1.392 8,574,897 1.3689 -3.00%
2020-01-07 0 2.330 2.320 2.330 2.300 2.350 2,785,000 6,466,720 2.3220 1.404 1.398 1.404 1.386 1.416 4,622,743 1.3989 -0.85%
2020-01-06 0 2.350 2.330 2.350 2.300 2.400 4,181,000 9,794,456 2.3426 1.416 1.404 1.416 1.386 1.446 6,939,924 1.4113 -2.08%
2020-01-03 0 2.400 2.390 2.400 2.380 2.460 2,930,000 7,073,050 2.4140 1.446 1.440 1.446 1.434 1.482 4,863,424 1.4543 -1.23%
2020-01-02 0 2.430 2.430 2.440 2.350 2.440 7,269,000 17,439,399 2.3991 1.464 1.464 1.470 1.416 1.470 12,065,607 1.4454 3.85%
2019-12-31 0 2.340 2.330 2.340 2.320 2.360 890,000 2,083,695 2.3412 1.410 1.404 1.410 1.398 1.422 1,477,286 1.4105 0.00%
2019-12-30 0 2.340 2.340 2.350 2.340 2.390 3,987,580 9,470,816 2.3751 1.410 1.410 1.416 1.410 1.440 6,618,871 1.4309 -1.27%
2019-12-27 0 2.370 2.360 2.370 2.330 2.380 3,763,902 8,877,763 2.3587 1.428 1.422 1.428 1.404 1.434 6,247,594 1.4210 1.72%
2019-12-24 0 2.330 2.330 2.340 2.330 2.350 917,000 2,143,524 2.3375 1.404 1.404 1.410 1.404 1.416 1,522,102 1.4083 0.00%
2019-12-23 0 2.330 2.320 2.330 2.320 2.360 2,363,000 5,526,840 2.3389 1.404 1.398 1.404 1.398 1.422 3,922,277 1.4091 0.43%
2019-12-20 0 2.320 2.310 2.320 2.300 2.340 3,278,009 7,601,355 2.3189 1.398 1.392 1.398 1.386 1.410 5,441,074 1.3970 0.00%
2019-12-19 0 2.320 2.310 2.320 2.280 2.340 2,617,000 6,034,750 2.3060 1.398 1.392 1.398 1.374 1.410 4,343,884 1.3893 -0.85%
2019-12-18 0 2.340 2.330 2.340 2.320 2.400 4,417,000 10,396,830 2.3538 1.410 1.404 1.410 1.398 1.446 7,331,653 1.4181 -1.27%
2019-12-17 0 2.370 2.360 2.370 2.310 2.380 5,660,000 13,326,025 2.3544 1.428 1.422 1.428 1.392 1.434 9,394,874 1.4184 2.16%
2019-12-16 0 2.320 2.320 2.330 2.300 2.340 2,168,000 5,035,280 2.3225 1.398 1.398 1.404 1.386 1.410 3,598,602 1.3992 -0.43%
2019-12-13 0 2.330 2.320 2.330 2.300 2.370 5,260,000 12,243,058 2.3276 1.404 1.398 1.404 1.386 1.428 8,730,925 1.4023 2.19%
2019-12-12 0 2.280 2.270 2.280 2.270 2.300 3,001,000 6,850,255 2.2827 1.374 1.368 1.374 1.368 1.386 4,981,275 1.3752 0.44%
2019-12-11 0 2.270 2.260 2.270 2.230 2.280 1,837,000 4,135,760 2.2514 1.368 1.362 1.368 1.343 1.374 3,049,184 1.3563 1.34%
2019-12-10 0 2.240 2.230 2.240 2.230 2.380 3,623,000 8,245,883 2.2760 1.350 1.343 1.350 1.343 1.434 6,013,715 1.3712 -2.18%
2019-12-09 0 2.290 2.280 2.290 2.260 2.310 2,655,000 6,087,888 2.2930 1.380 1.374 1.380 1.362 1.392 4,406,959 1.3814 1.33%
2019-12-06 0 2.260 2.250 2.260 2.240 2.270 2,224,000 5,013,761 2.2544 1.362 1.356 1.362 1.350 1.368 3,691,555 1.3582 0.44%
2019-12-05 0 2.250 2.250 2.260 2.230 2.260 2,228,006 5,004,333 2.2461 1.356 1.356 1.362 1.343 1.362 3,698,204 1.3532 -0.44%
2019-12-04 0 2.260 2.240 2.260 2.230 2.310 3,433,994 7,758,090 2.2592 1.362 1.350 1.362 1.343 1.392 5,699,989 1.3611 -1.31%
2019-12-03 0 2.290 2.280 2.290 2.230 2.300 2,469,000 5,591,935 2.2649 1.380 1.374 1.380 1.343 1.386 4,098,223 1.3645 0.88%
2019-12-02 0 2.270 2.260 2.270 2.230 2.280 2,076,800 4,706,792 2.2664 1.368 1.362 1.368 1.343 1.374 3,447,222 1.3654 1.79%
2019-11-29 0 2.230 2.220 2.230 2.200 2.250 3,818,581 8,456,577 2.2146 1.343 1.337 1.343 1.325 1.356 6,338,355 1.3342 -0.89%
2019-11-28 0 2.250 2.250 2.260 2.230 2.330 4,004,000 9,081,156 2.2680 1.356 1.356 1.362 1.343 1.404 6,646,126 1.3664 -2.60%
2019-11-27 0 2.310 2.300 2.310 2.280 2.310 2,494,000 5,727,507 2.2965 1.392 1.386 1.392 1.374 1.392 4,139,720 1.3835 -1.28%
2019-11-26 0 2.340 2.330 2.340 2.300 2.380 9,178,000 21,411,940 2.3330 1.410 1.404 1.410 1.386 1.434 15,234,302 1.4055 0.43%
2019-11-25 0 2.330 2.320 2.330 2.260 2.350 7,059,000 16,401,590 2.3235 1.404 1.398 1.404 1.362 1.416 11,717,034 1.3998 3.56%
2019-11-22 0 2.250 2.240 2.250 2.230 2.270 1,873,000 4,204,410 2.2447 1.356 1.350 1.356 1.343 1.368 3,108,940 1.3524 0.45%
2019-11-21 0 2.240 2.230 2.240 2.200 2.270 3,351,000 7,476,980 2.2313 1.350 1.343 1.350 1.325 1.368 5,562,230 1.3442 -1.32%
2019-11-20 0 2.270 2.260 2.270 2.250 2.310 1,823,000 4,133,676 2.2675 1.368 1.362 1.368 1.356 1.392 3,025,946 1.3661 -0.44%
2019-11-19 0 2.280 2.270 2.280 2.260 2.310 3,482,000 7,959,201 2.2858 1.374 1.368 1.374 1.362 1.392 5,779,673 1.3771 0.44%
2019-11-18 0 2.270 2.260 2.270 2.220 2.280 5,420,839 12,222,927 2.2548 1.368 1.362 1.368 1.337 1.374 8,997,897 1.3584 0.00%
2019-11-15 0 2.270 2.260 2.270 2.260 2.300 1,434,000 3,257,169 2.2714 1.368 1.362 1.368 1.362 1.386 2,380,256 1.3684 0.00%
2019-11-14 0 2.270 2.270 2.280 2.240 2.320 3,912,000 8,899,855 2.2750 1.368 1.368 1.374 1.350 1.398 6,493,418 1.3706 -1.30%
2019-11-13 0 2.300 2.290 2.300 2.260 2.300 8,647,749 19,717,505 2.2801 1.386 1.380 1.386 1.362 1.386 14,354,154 1.3736 -0.43%
2019-11-12 0 2.310 2.300 2.310 2.260 2.320 4,989,000 11,427,860 2.2906 1.392 1.386 1.392 1.362 1.398 8,281,100 1.3800 1.32%
2019-11-11 0 2.280 2.280 2.290 2.250 2.350 8,981,000 20,603,494 2.2941 1.374 1.374 1.380 1.356 1.416 14,907,308 1.3821 -4.20%
2019-11-08 0 2.380 2.370 2.380 2.320 2.400 10,088,000 23,863,465 2.3655 1.434 1.428 1.434 1.398 1.446 16,744,786 1.4251 1.71%
2019-11-07 0 2.340 2.330 2.340 2.300 2.350 4,962,000 11,565,670 2.3308 1.410 1.404 1.410 1.386 1.416 8,236,283 1.4042 0.86%
2019-11-06 0 2.320 2.310 2.320 2.280 2.320 5,461,283 12,599,174 2.3070 1.398 1.392 1.398 1.374 1.398 9,065,029 1.3899 1.75%
2019-11-05 0 2.280 2.270 2.280 2.250 2.300 6,061,000 13,790,058 2.2752 1.374 1.368 1.374 1.356 1.386 10,060,482 1.3707 1.79%
2019-11-04 0 2.240 2.240 2.250 2.230 2.280 5,640,529 12,685,439 2.2490 1.350 1.350 1.356 1.343 1.374 9,362,554 1.3549 0.00%
2019-11-01 0 2.240 2.230 2.240 2.180 2.240 3,224,000 7,141,695 2.2152 1.350 1.343 1.350 1.313 1.350 5,351,426 1.3345 2.75%
2019-10-31 0 2.180 2.180 2.190 2.150 2.340 14,078,750 30,875,727 2.1931 1.313 1.313 1.319 1.295 1.410 23,368,919 1.3212 -6.03%
2019-10-30 0 2.320 2.320 2.330 2.320 2.380 12,385,000 28,837,898 2.3285 1.398 1.398 1.404 1.398 1.434 20,557,511 1.4028 0.00%
2019-10-29 0 2.320 2.310 2.320 2.280 2.330 3,361,000 7,748,640 2.3055 1.398 1.392 1.398 1.374 1.404 5,578,829 1.3889 1.31%
2019-10-28 0 2.290 2.290 2.300 2.260 2.320 4,859,000 11,116,960 2.2879 1.380 1.380 1.386 1.362 1.398 8,065,317 1.3784 0.00%
2019-10-25 0 2.290 2.290 2.300 2.280 2.340 4,483,000 10,324,040 2.3029 1.380 1.380 1.386 1.374 1.410 7,441,205 1.3874 -1.72%
2019-10-24 0 2.330 2.320 2.330 2.280 2.330 5,726,000 13,197,300 2.3048 1.404 1.398 1.404 1.374 1.404 9,504,425 1.3885 2.64%
2019-10-23 0 2.270 2.260 2.270 2.260 2.320 4,326,000 9,841,520 2.2750 1.368 1.362 1.368 1.362 1.398 7,180,605 1.3706 -1.30%
2019-10-22 0 2.300 2.300 2.310 2.240 2.340 10,433,000 24,013,113 2.3016 1.386 1.386 1.392 1.350 1.410 17,317,441 1.3866 2.22%
2019-10-21 0 2.250 2.240 2.250 2.200 2.270 8,231,000 18,426,537 2.2387 1.356 1.350 1.356 1.325 1.368 13,662,404 1.3487 1.81%
2019-10-18 0 2.210 2.200 2.210 2.180 2.240 12,612,000 27,855,312 2.2086 1.331 1.325 1.331 1.313 1.350 20,934,302 1.3306 0.00%
2019-10-17 0 2.210 2.200 2.210 2.190 2.240 4,225,000 9,342,040 2.2111 1.331 1.325 1.331 1.319 1.350 7,012,958 1.3321 0.45%
2019-10-16 0 2.200 2.200 2.210 2.180 2.220 5,592,016 12,298,445 2.1993 1.325 1.325 1.331 1.313 1.337 9,282,029 1.3250 -0.45%
2019-10-15 0 2.210 2.210 2.220 2.180 2.240 8,184,000 18,136,852 2.2161 1.331 1.331 1.337 1.313 1.350 13,584,390 1.3351 -0.90%
2019-10-14 0 2.230 2.230 2.240 2.220 2.270 7,979,000 17,906,720 2.2442 1.343 1.343 1.350 1.337 1.368 13,244,116 1.3521 0.00%
2019-10-11 0 2.230 2.230 2.240 2.170 2.240 10,562,000 23,449,111 2.2201 1.343 1.343 1.350 1.307 1.350 17,531,565 1.3375 2.76%
2019-10-10 0 2.170 2.160 2.170 2.120 2.170 7,230,000 15,610,070 2.1591 1.307 1.301 1.307 1.277 1.307 12,000,872 1.3007 0.93%
2019-10-09 0 2.150 2.140 2.150 2.120 2.180 8,140,000 17,445,640 2.1432 1.295 1.289 1.295 1.277 1.313 13,511,356 1.2912 -0.46%
2019-10-08 0 2.160 2.150 2.160 2.110 2.170 19,779,608 42,548,099 2.1511 1.301 1.295 1.301 1.271 1.307 32,831,612 1.2959 3.35%
2019-10-04 0 2.090 2.080 2.090 2.030 2.120 13,996,000 29,220,572 2.0878 1.259 1.253 1.259 1.223 1.277 23,231,564 1.2578 1.95%
2019-10-03 0 2.050 2.040 2.050 2.020 2.060 4,332,000 8,826,755 2.0376 1.235 1.229 1.235 1.217 1.241 7,190,564 1.2275 -0.49%
2019-10-02 0 2.060 2.050 2.060 2.010 2.080 7,054,000 14,459,412 2.0498 1.241 1.235 1.241 1.211 1.253 11,708,735 1.2349 1.98%
2019-09-30 0 2.020 2.020 2.030 2.000 2.030 2,287,000 4,617,401 2.0190 1.217 1.217 1.223 1.205 1.223 3,796,127 1.2163 0.00%
2019-09-27 0 2.020 2.010 2.020 1.980 2.040 3,542,453 7,126,760 2.0118 1.217 1.211 1.217 1.193 1.229 5,880,017 1.2120 0.50%
2019-09-26 0 2.010 2.010 2.020 2.000 2.030 6,339,000 12,747,271 2.0109 1.211 1.211 1.217 1.205 1.223 10,521,927 1.2115 -0.99%
2019-09-25 0 2.030 2.020 2.030 2.010 2.050 5,518,000 11,175,110 2.0252 1.223 1.217 1.223 1.211 1.235 9,159,172 1.2201 0.00%
2019-09-24 0 2.030 2.030 2.040 2.010 2.060 9,464,000 19,262,950 2.0354 1.223 1.223 1.229 1.211 1.241 15,709,026 1.2262 -0.49%
2019-09-23 0 2.040 2.040 2.050 2.000 2.060 5,319,900 10,842,387 2.0381 1.229 1.229 1.235 1.205 1.241 8,830,351 1.2279 0.99%
2019-09-20 0 2.020 2.020 2.030 2.010 2.050 3,487,100 7,061,014 2.0249 1.217 1.217 1.223 1.211 1.235 5,788,139 1.2199 0.00%
2019-09-19 0 2.020 2.010 2.020 2.010 2.040 2,802,000 5,661,530 2.0205 1.217 1.211 1.217 1.211 1.229 4,650,961 1.2173 0.00%
2019-09-18 0 2.020 2.020 2.030 2.000 2.040 3,102,000 6,268,560 2.0208 1.217 1.217 1.223 1.205 1.229 5,148,922 1.2175 0.00%
2019-09-17 0 2.020 2.020 2.030 2.000 2.060 5,664,140 11,476,519 2.0262 1.217 1.217 1.223 1.205 1.241 9,401,746 1.2207 -1.46%
2019-09-16 0 2.050 2.040 2.050 2.030 2.080 2,516,955 5,164,475 2.0519 1.235 1.229 1.235 1.223 1.253 4,177,822 1.2362 -0.97%
2019-09-13 0 2.070 2.070 2.080 2.050 2.080 2,991,000 6,183,207 2.0673 1.247 1.247 1.253 1.235 1.253 4,964,676 1.2454 0.98%
2019-09-12 0 2.050 2.050 2.060 2.040 2.100 8,715,000 17,963,830 2.0613 1.235 1.235 1.241 1.229 1.265 14,465,782 1.2418 0.49%
2019-09-11 0 2.040 2.040 2.050 2.010 2.060 5,426,974 11,031,428 2.0327 1.229 1.229 1.235 1.211 1.241 9,008,081 1.2246 0.00%
2019-09-10 0 2.040 2.030 2.040 2.020 2.090 10,789,000 22,000,580 2.0392 1.229 1.223 1.229 1.217 1.259 17,908,356 1.2285 -2.39%
2019-09-09 0 2.090 2.080 2.090 2.020 2.100 18,756,490 38,870,543 2.0724 1.259 1.253 1.259 1.217 1.265 31,133,367 1.2485 3.98%
2019-09-06 0 2.010 2.010 2.020 1.910 2.030 17,690,000 35,051,325 1.9814 1.211 1.211 1.217 1.151 1.223 29,363,130 1.1937 4.15%
2019-09-05 0 1.930 1.920 1.930 1.850 1.980 15,923,083 30,628,641 1.9235 1.163 1.157 1.163 1.115 1.193 26,430,275 1.1588 4.32%
2019-09-04 0 1.850 1.850 1.860 1.790 1.870 8,728,058 15,907,830 1.8226 1.115 1.115 1.121 1.078 1.127 14,487,456 1.0980 3.35%
2019-09-03 0 1.790 1.790 1.800 1.780 1.830 8,328,000 14,972,344 1.7978 1.078 1.078 1.084 1.072 1.102 13,823,412 1.0831 -1.10%
2019-09-02 0 1.810 1.810 1.820 1.790 1.880 15,675,546 28,463,845 1.8158 1.090 1.090 1.096 1.078 1.133 26,019,395 1.0939 -3.21%
2019-08-30 0 1.870 1.860 1.870 1.850 1.900 15,521,969 28,976,852 1.8668 1.127 1.121 1.127 1.115 1.145 25,764,477 1.1247 -1.06%
2019-08-29 0 1.890 1.880 1.890 1.850 1.960 27,101,304 51,448,052 1.8984 1.139 1.133 1.139 1.115 1.181 44,984,688 1.1437 1.61%
2019-08-28 0 1.860 1.860 1.870 1.860 1.910 5,787,402 10,890,316 1.8817 1.121 1.121 1.127 1.121 1.151 9,606,345 1.1337 -2.11%
2019-08-27 0 1.900 1.890 1.900 1.880 1.950 6,627,704 12,600,805 1.9012 1.145 1.139 1.145 1.133 1.175 11,001,138 1.1454 0.00%
2019-08-26 0 1.900 1.900 1.910 1.830 1.910 9,835,000 18,420,720 1.8730 1.145 1.145 1.151 1.102 1.151 16,324,838 1.1284 -0.52%
2019-08-23 0 1.910 1.910 1.920 1.890 1.930 5,215,729 9,965,663 1.9107 1.151 1.151 1.157 1.139 1.163 8,657,441 1.1511 1.06%
2019-08-22 0 1.890 1.880 1.890 1.880 1.900 5,141,000 9,684,632 1.8838 1.139 1.133 1.139 1.133 1.145 8,533,400 1.1349 0.53%
2019-08-21 0 1.880 1.880 1.890 1.870 1.900 3,476,000 6,547,020 1.8835 1.133 1.133 1.139 1.127 1.145 5,769,714 1.1347 0.00%
2019-08-20 0 1.880 1.880 1.890 1.870 1.910 5,444,000 10,251,180 1.8830 1.133 1.133 1.139 1.127 1.151 9,036,342 1.1344 -0.53%
2019-08-19 0 1.890 1.890 1.900 1.820 1.900 7,159,000 13,413,006 1.8736 1.139 1.139 1.145 1.096 1.145 11,883,022 1.1288 5.00%
2019-08-16 0 1.800 1.800 1.810 1.780 1.830 6,135,000 11,074,744 1.8052 1.084 1.084 1.090 1.072 1.102 10,183,313 1.0875 -0.55%
2019-08-15 0 1.810 1.810 1.820 1.750 1.830 7,194,000 12,918,137 1.7957 1.090 1.090 1.096 1.054 1.102 11,941,117 1.0818 0.00%
2019-08-14 0 1.810 1.800 1.810 1.800 1.830 5,632,126 10,220,626 1.8147 1.090 1.084 1.090 1.084 1.102 9,348,607 1.0933 1.12%
2019-08-13 0 1.790 1.790 1.800 1.790 1.870 9,829,000 17,742,958 1.8052 1.078 1.078 1.084 1.078 1.127 16,314,879 1.0875 -3.76%
2019-08-12 0 1.860 1.860 1.870 1.850 1.910 4,971,000 9,317,971 1.8745 1.121 1.121 1.127 1.115 1.151 8,251,222 1.1293 -0.53%
2019-08-09 0 1.870 1.860 1.870 1.850 1.930 9,242,920 17,365,444 1.8788 1.127 1.121 1.127 1.115 1.163 15,342,061 1.1319 -1.58%
2019-08-08 0 1.900 1.890 1.900 1.880 1.910 7,402,000 14,017,667 1.8938 1.145 1.139 1.145 1.133 1.151 12,286,370 1.1409 1.06%
2019-08-07 0 1.880 1.880 1.890 1.840 1.940 12,251,000 22,955,967 1.8738 1.133 1.133 1.139 1.109 1.169 20,335,088 1.1289 -1.05%
2019-08-06 0 1.900 1.900 1.910 1.790 1.930 14,138,000 26,237,826 1.8558 1.145 1.145 1.151 1.078 1.163 23,467,266 1.1181 0.00%
2019-08-05 0 1.900 1.900 1.920 1.900 2.010 14,119,697 27,330,062 1.9356 1.145 1.145 1.157 1.145 1.211 23,436,885 1.1661 -4.04%
2019-08-02 0 1.980 1.970 1.980 1.960 2.000 10,644,000 21,034,609 1.9762 1.193 1.187 1.193 1.181 1.205 17,667,674 1.1906 -1.98%
2019-08-01 0 2.020 2.020 2.030 2.010 2.060 7,663,000 15,548,609 2.0290 1.217 1.217 1.223 1.211 1.241 12,719,597 1.2224 -1.94%
2019-07-31 0 2.060 2.050 2.060 2.010 2.080 7,221,000 14,763,665 2.0445 1.241 1.235 1.241 1.211 1.253 11,985,934 1.2317 0.00%
2019-07-30 0 2.060 2.060 2.070 2.050 2.080 4,960,995 10,245,758 2.0653 1.241 1.241 1.247 1.235 1.253 8,234,615 1.2442 -0.96%
2019-07-29 0 2.080 2.070 2.080 2.060 2.110 4,602,000 9,538,198 2.0726 1.253 1.247 1.253 1.241 1.271 7,638,730 1.2487 -0.48%
2019-07-26 0 2.090 2.080 2.090 2.050 2.110 5,591,260 11,650,010 2.0836 1.259 1.253 1.259 1.235 1.271 9,280,774 1.2553 1.46%
2019-07-25 0 2.060 2.050 2.060 2.030 2.110 15,463,740 31,787,852 2.0556 1.241 1.235 1.241 1.223 1.271 25,667,824 1.2384 -2.37%
2019-07-24 0 2.110 2.090 2.110 2.090 2.140 3,643,000 7,683,210 2.1090 1.271 1.259 1.271 1.259 1.289 6,046,913 1.2706 0.96%
2019-07-23 0 2.090 2.090 2.100 2.080 2.120 5,153,000 10,792,490 2.0944 1.259 1.259 1.265 1.253 1.277 8,553,319 1.2618 0.00%
2019-07-22 0 2.090 2.090 2.100 2.080 2.140 6,684,015 14,050,781 2.1021 1.259 1.259 1.265 1.253 1.289 11,094,607 1.2665 -1.42%
2019-07-19 0 2.120 2.120 2.130 2.110 2.150 12,319,015 26,192,262 2.1262 1.277 1.277 1.283 1.271 1.295 20,447,984 1.2809 1.92%
2019-07-18 0 2.080 2.080 2.090 2.070 2.110 7,216,000 15,059,135 2.0869 1.253 1.253 1.259 1.247 1.271 11,977,634 1.2573 -0.48%
2019-07-17 0 2.090 2.080 2.090 2.050 2.100 14,265,000 29,798,734 2.0889 1.259 1.253 1.259 1.235 1.265 23,678,070 1.2585 1.46%
2019-07-16 0 2.060 2.060 2.070 2.020 2.090 14,431,320 29,758,778 2.0621 1.241 1.241 1.247 1.217 1.259 23,954,140 1.2423 1.98%
2019-07-15 0 2.020 2.010 2.020 2.000 2.040 6,928,000 13,955,752 2.0144 1.217 1.211 1.217 1.205 1.229 11,499,591 1.2136 1.51%
2019-07-12 0 1.990 1.990 2.000 1.980 2.020 9,101,000 18,214,323 2.0014 1.199 1.199 1.205 1.193 1.217 15,106,492 1.2057 0.00%
2019-07-11 0 1.990 1.990 2.000 1.990 2.020 9,979,400 19,954,594 1.9996 1.199 1.199 1.205 1.199 1.217 16,564,524 1.2047 -0.50%
2019-07-10 0 2.000 1.990 2.010 1.950 2.010 13,808,000 27,322,290 1.9787 1.205 1.199 1.211 1.175 1.211 22,919,508 1.1921 1.52%
2019-07-09 0 1.970 1.970 1.980 1.950 2.020 17,018,000 33,444,660 1.9653 1.187 1.187 1.193 1.175 1.217 28,247,697 1.1840 -1.99%
2019-07-08 0 2.010 2.010 2.020 1.990 2.070 15,510,040 31,178,116 2.0102 1.211 1.211 1.217 1.199 1.247 25,744,676 1.2111 -1.95%
2019-07-05 0 2.050 2.040 2.050 2.020 2.070 9,901,352 20,225,895 2.0427 1.235 1.229 1.235 1.217 1.247 16,434,974 1.2307 -0.49%
2019-07-04 0 2.060 2.050 2.060 2.050 2.100 8,748,299 18,095,810 2.0685 1.241 1.235 1.241 1.235 1.265 14,521,054 1.2462 0.00%
2019-07-03 0 2.060 2.050 2.060 2.050 2.110 14,465,000 29,962,799 2.0714 1.241 1.235 1.241 1.235 1.271 24,010,044 1.2479 -1.44%
2019-07-02 0 2.090 2.090 2.100 2.080 2.150 16,615,000 35,203,831 2.1188 1.259 1.259 1.265 1.253 1.295 27,578,768 1.2765 0.48%
2019-06-28 0 2.080 2.070 2.080 2.070 2.140 9,882,000 20,648,865 2.0895 1.253 1.247 1.253 1.247 1.289 16,402,852 1.2589 -2.80%
2019-06-27 0 2.140 2.130 2.140 2.110 2.150 18,549,000 39,462,695 2.1275 1.289 1.283 1.289 1.271 1.295 30,788,960 1.2817 1.90%
2019-06-26 0 2.100 2.090 2.100 2.070 2.130 18,543,000 38,869,110 2.0962 1.265 1.259 1.265 1.247 1.283 30,779,001 1.2628 1.45%
2019-06-25 0 2.070 2.070 2.080 2.060 2.140 8,666,000 18,028,380 2.0804 1.247 1.247 1.253 1.241 1.289 14,384,448 1.2533 -2.36%
2019-06-24 0 2.120 2.110 2.120 2.090 2.180 13,051,000 27,713,621 2.1235 1.277 1.271 1.277 1.259 1.313 21,662,986 1.2793 -1.40%
2019-06-21 0 2.150 2.140 2.150 2.070 2.150 24,935,000 53,101,970 2.1296 1.295 1.289 1.295 1.247 1.295 41,388,901 1.2830 2.38%
2019-06-20 0 2.100 2.100 2.110 2.020 2.120 19,815,000 41,437,660 2.0912 1.265 1.265 1.271 1.217 1.277 32,890,358 1.2599 2.94%
2019-06-19 0 2.040 2.040 2.050 1.950 2.060 46,859,000 94,375,135 2.0140 1.229 1.229 1.235 1.175 1.241 77,779,928 1.2134 5.70%
2019-06-18 0 1.930 1.920 1.930 1.920 2.000 29,687,000 58,140,450 1.9584 1.163 1.157 1.163 1.157 1.205 49,276,611 1.1799 -2.53%
2019-06-17 0 1.980 1.980 1.990 1.980 2.030 10,579,000 21,202,964 2.0043 1.193 1.193 1.199 1.193 1.223 17,559,783 1.2075 0.00%
2019-06-14 0 1.980 1.980 1.990 1.960 2.060 20,885,000 41,954,285 2.0088 1.193 1.193 1.199 1.181 1.241 34,666,420 1.2102 -2.94%
2019-06-13 0 2.040 2.040 2.050 2.020 2.100 22,510,000 45,962,096 2.0419 1.229 1.229 1.235 1.217 1.265 37,363,712 1.2301 -3.32%
2019-06-12 0 2.110 2.110 2.120 2.100 2.170 14,266,000 30,282,200 2.1227 1.271 1.271 1.277 1.265 1.307 23,679,730 1.2788 -2.76%
2019-06-11 0 2.170 2.160 2.170 2.020 2.180 35,401,000 75,340,740 2.1282 1.307 1.301 1.307 1.217 1.313 58,761,118 1.2822 5.85%
2019-06-10 0 2.050 2.040 2.050 2.030 2.090 22,793,000 46,961,850 2.0604 1.235 1.229 1.235 1.223 1.259 37,833,456 1.2413 0.99%
2019-06-06 0 2.030 2.020 2.030 2.010 2.060 8,217,000 16,669,890 2.0287 1.223 1.217 1.223 1.211 1.241 13,639,166 1.2222 0.50%
2019-06-05 0 2.020 2.020 2.030 2.020 2.090 13,699,000 28,015,769 2.0451 1.217 1.217 1.223 1.217 1.259 22,738,582 1.2321 -1.46%
2019-06-04 0 2.050 2.040 2.050 2.020 2.110 11,671,728 23,957,011 2.0526 1.235 1.229 1.235 1.217 1.271 19,373,571 1.2366 -1.44%
2019-06-03 0 2.080 2.070 2.080 2.020 2.100 11,995,200 24,713,470 2.0603 1.253 1.247 1.253 1.217 1.265 19,910,493 1.2412 0.00%
2019-05-31 0 2.080 2.070 2.080 1.950 2.080 19,315,703 39,214,027 2.0302 1.253 1.247 1.253 1.175 1.253 32,061,589 1.2231 2.97%
2019-05-30 0 2.020 2.020 2.030 2.010 2.170 28,556,220 58,830,034 2.0601 1.217 1.217 1.223 1.211 1.307 47,399,661 1.2411 -7.34%
2019-05-29 0 2.380 2.380 2.390 2.320 2.410 19,942,000 47,242,525 2.3690 1.313 1.313 1.319 1.280 1.330 36,137,965 1.3073 1.28%
2019-05-28 0 2.350 2.350 2.360 2.310 2.380 15,642,000 36,735,478 2.3485 1.297 1.297 1.302 1.275 1.313 28,345,705 1.2960 1.73%
2019-05-27 0 2.310 2.310 2.320 2.300 2.350 14,768,217 34,143,531 2.3120 1.275 1.275 1.280 1.269 1.297 26,762,276 1.2758 -1.28%
2019-05-24 0 2.340 2.330 2.340 2.290 2.350 6,797,000 15,782,135 2.3219 1.291 1.286 1.291 1.264 1.297 12,317,207 1.2813 2.63%
2019-05-23 0 2.280 2.280 2.290 2.280 2.330 16,301,779 37,473,415 2.2987 1.258 1.258 1.264 1.258 1.286 29,541,326 1.2685 -2.56%
2019-05-22 0 2.340 2.330 2.340 2.320 2.380 5,108,000 12,024,170 2.3540 1.291 1.286 1.291 1.280 1.313 9,256,480 1.2990 0.86%
2019-05-21 0 2.320 2.320 2.330 2.260 2.350 7,653,000 17,752,510 2.3197 1.280 1.280 1.286 1.247 1.297 13,868,411 1.2801 0.87%
2019-05-20 0 2.300 2.300 2.310 2.250 2.330 8,232,000 18,870,860 2.2924 1.269 1.269 1.275 1.242 1.286 14,917,648 1.2650 0.00%
2019-05-17 0 2.300 2.300 2.310 2.290 2.390 10,586,000 24,561,320 2.3202 1.269 1.269 1.275 1.264 1.319 19,183,457 1.2803 -2.95%
2019-05-16 0 2.370 2.360 2.370 2.320 2.400 4,603,000 10,915,620 2.3714 1.308 1.302 1.308 1.280 1.324 8,341,343 1.3086 0.00%
2019-05-15 0 2.370 2.370 2.380 2.330 2.380 9,704,400 22,874,220 2.3571 1.308 1.308 1.313 1.286 1.313 17,585,863 1.3007 1.72%
2019-05-14 0 2.330 2.320 2.330 2.290 2.370 18,718,000 43,346,480 2.3158 1.286 1.280 1.286 1.264 1.308 33,919,889 1.2779 -4.90%
2019-05-10 0 2.450 2.450 2.460 2.400 2.480 17,375,000 42,438,180 2.4425 1.352 1.352 1.358 1.324 1.369 31,486,167 1.3478 4.26%
2019-05-09 0 2.350 2.350 2.360 2.340 2.470 16,816,000 39,990,802 2.3781 1.297 1.297 1.302 1.291 1.363 30,473,173 1.3123 -4.86%
2019-05-08 0 2.470 2.470 2.480 2.470 2.520 9,930,800 24,744,134 2.4917 1.363 1.363 1.369 1.363 1.391 17,996,134 1.3750 -3.14%
2019-05-07 0 2.550 2.550 2.560 2.510 2.580 17,678,577 44,843,502 2.5366 1.407 1.407 1.413 1.385 1.424 32,036,295 1.3998 1.19%
2019-05-06 0 2.520 2.520 2.530 2.490 2.590 19,445,000 48,853,001 2.5124 1.391 1.391 1.396 1.374 1.429 35,237,325 1.3864 -3.82%
2019-05-03 0 2.620 2.620 2.630 2.600 2.650 9,398,000 24,631,715 2.6210 1.446 1.446 1.451 1.435 1.462 17,030,619 1.4463 -1.50%
2019-05-02 0 2.660 2.650 2.660 2.650 2.690 5,124,060 13,657,524 2.6654 1.468 1.462 1.468 1.462 1.484 9,285,583 1.4708 0.00%
2019-04-30 0 2.660 2.660 2.670 2.640 2.700 5,818,450 15,517,481 2.6669 1.468 1.468 1.473 1.457 1.490 10,543,925 1.4717 -1.12%
2019-04-29 0 2.690 2.690 2.700 2.650 2.720 5,597,884 15,053,671 2.6892 1.484 1.484 1.490 1.462 1.501 10,144,225 1.4840 0.00%
2019-04-26 0 2.690 2.680 2.690 2.620 2.700 4,968,000 13,285,895 2.6743 1.484 1.479 1.484 1.446 1.490 9,002,779 1.4758 1.89%
2019-04-25 0 2.640 2.640 2.650 2.640 2.730 9,806,000 26,232,480 2.6751 1.457 1.457 1.462 1.457 1.506 17,769,977 1.4762 -2.94%
2019-04-24 0 2.720 2.710 2.720 2.670 2.730 10,194,000 27,564,714 2.7040 1.501 1.495 1.501 1.473 1.506 18,473,093 1.4922 2.64%
2019-04-23 0 2.650 2.650 2.660 2.630 2.840 27,112,574 73,495,376 2.7107 1.462 1.462 1.468 1.451 1.567 49,132,146 1.4959 -6.69%
2019-04-18 0 2.840 2.830 2.840 2.830 2.880 6,982,000 19,839,970 2.8416 1.567 1.562 1.567 1.562 1.589 12,652,456 1.5681 -1.05%
2019-04-17 0 2.870 2.860 2.870 2.850 2.940 9,083,000 26,092,595 2.8727 1.584 1.578 1.584 1.573 1.622 16,459,790 1.5852 -1.37%
2019-04-16 0 2.910 2.900 2.910 2.830 2.920 11,916,000 34,272,660 2.8762 1.606 1.600 1.606 1.562 1.611 21,593,621 1.5872 1.04%
2019-04-15 0 2.880 2.870 2.880 2.860 2.970 17,250,000 50,163,495 2.9080 1.589 1.584 1.589 1.578 1.639 31,259,648 1.6047 1.05%
2019-04-12 0 2.850 2.850 2.860 2.810 2.890 13,004,528 36,941,906 2.8407 1.573 1.573 1.578 1.551 1.595 23,566,201 1.5676 0.00%
2019-04-11 0 2.850 2.850 2.860 2.840 3.000 29,238,000 84,993,555 2.9070 1.573 1.573 1.578 1.567 1.655 52,983,744 1.6041 -4.36%
2019-04-10 0 2.980 2.970 2.980 2.730 2.980 53,334,502 154,455,980 2.8960 1.644 1.639 1.644 1.506 1.644 96,650,305 1.5981 7.97%
2019-04-09 0 2.760 2.750 2.760 2.710 2.770 14,496,000 39,706,410 2.7391 1.523 1.518 1.523 1.495 1.529 26,268,977 1.5115 0.36%
2019-04-08 0 2.750 2.740 2.750 2.720 2.810 26,426,000 72,823,383 2.7557 1.518 1.512 1.518 1.501 1.551 47,887,969 1.5207 0.73%
2019-04-04 0 2.730 2.730 2.740 2.660 2.740 16,826,000 45,638,151 2.7124 1.506 1.506 1.512 1.468 1.512 30,491,295 1.4968 0.37%
2019-04-03 0 2.720 2.720 2.730 2.650 2.750 26,133,000 70,652,473 2.7036 1.501 1.501 1.506 1.462 1.518 47,357,008 1.4919 1.49%
2019-04-02 0 2.680 2.680 2.690 2.620 2.700 26,256,000 70,270,432 2.6764 1.479 1.479 1.484 1.446 1.490 47,579,903 1.4769 2.68%
2019-04-01 0 2.610 2.610 2.620 2.550 2.630 15,259,000 39,705,566 2.6021 1.440 1.440 1.446 1.407 1.451 27,651,650 1.4359 2.76%
2019-03-29 0 2.540 2.540 2.550 2.540 2.590 15,348,472 39,208,619 2.5546 1.402 1.402 1.407 1.402 1.429 27,813,787 1.4097 -0.39%
2019-03-28 0 2.550 2.550 2.560 2.530 2.590 19,302,910 49,357,314 2.5570 1.407 1.407 1.413 1.396 1.429 34,979,836 1.4110 -3.04%
2019-03-27 0 2.630 2.630 2.640 2.470 2.660 39,417,000 101,314,675 2.5703 1.451 1.451 1.457 1.363 1.468 71,429,655 1.4184 7.79%
2019-03-26 0 2.440 2.430 2.440 2.430 2.540 12,941,000 31,890,625 2.4643 1.346 1.341 1.346 1.341 1.402 23,451,079 1.3599 -2.01%
2019-03-25 0 2.490 2.480 2.490 2.440 2.510 14,645,384 36,197,515 2.4716 1.374 1.369 1.374 1.346 1.385 26,539,684 1.3639 -1.97%
2019-03-22 0 2.540 2.540 2.550 2.520 2.630 18,205,000 46,430,220 2.5504 1.402 1.402 1.407 1.391 1.451 32,990,255 1.4074 -1.55%
2019-03-21 0 2.580 2.580 2.590 2.570 2.640 7,171,000 18,619,502 2.5965 1.424 1.424 1.429 1.418 1.457 12,994,953 1.4328 -1.90%
2019-03-20 0 2.630 2.620 2.630 2.600 2.690 22,117,000 58,068,342 2.6255 1.451 1.446 1.451 1.435 1.484 40,079,399 1.4488 -1.13%
2019-03-19 0 2.660 2.660 2.670 2.640 2.690 7,162,000 19,091,485 2.6657 1.468 1.468 1.473 1.457 1.484 12,978,643 1.4710 -1.12%
2019-03-18 0 2.690 2.680 2.690 2.530 2.700 15,657,000 41,225,118 2.6330 1.484 1.479 1.484 1.396 1.490 28,372,887 1.4530 7.60%
2019-03-15 0 2.500 2.500 2.510 2.480 2.590 16,070,060 40,572,448 2.5247 1.380 1.380 1.385 1.369 1.429 29,121,416 1.3932 -0.40%
2019-03-14 0 2.510 2.510 2.520 2.490 2.580 9,937,221 25,125,470 2.5284 1.385 1.385 1.391 1.374 1.424 18,007,770 1.3953 -1.95%
2019-03-13 0 2.560 2.560 2.590 2.560 2.640 8,984,970 23,184,859 2.5804 1.413 1.413 1.429 1.413 1.457 16,282,145 1.4239 -1.92%
2019-03-12 0 2.610 2.610 2.620 2.600 2.700 20,297,572 53,483,136 2.6350 1.440 1.440 1.446 1.435 1.490 36,782,316 1.4540 2.76%
2019-03-11 0 2.540 2.540 2.550 2.460 2.560 7,266,000 18,328,933 2.5226 1.402 1.402 1.407 1.358 1.413 13,167,107 1.3920 1.20%
2019-03-08 0 2.510 2.510 2.520 2.510 2.630 21,425,000 54,624,535 2.5496 1.385 1.385 1.391 1.385 1.451 38,825,389 1.4069 -5.99%
2019-03-07 0 2.670 2.670 2.680 2.660 2.740 9,842,000 26,524,953 2.6951 1.473 1.473 1.479 1.468 1.512 17,835,215 1.4872 -1.48%
2019-03-06 0 2.710 2.710 2.720 2.680 2.760 11,036,000 29,985,505 2.7171 1.495 1.495 1.501 1.479 1.523 19,998,926 1.4994 -1.09%
2019-03-05 0 2.740 2.740 2.750 2.670 2.750 9,319,000 25,338,010 2.7190 1.512 1.512 1.518 1.473 1.518 16,887,459 1.5004 0.00%
2019-03-04 0 2.740 2.730 2.740 2.700 2.790 11,849,000 32,515,830 2.7442 1.512 1.506 1.512 1.490 1.540 21,472,207 1.5143 1.11%
2019-03-01 0 2.710 2.700 2.710 2.620 2.720 8,494,000 22,792,685 2.6834 1.495 1.490 1.495 1.446 1.501 15,392,432 1.4808 3.04%
2019-02-28 0 2.630 2.630 2.650 2.630 2.720 9,057,000 24,116,715 2.6628 1.451 1.451 1.462 1.451 1.501 16,412,674 1.4694 -3.31%
2019-02-27 0 2.720 2.710 2.720 2.670 2.850 16,439,000 45,238,724 2.7519 1.501 1.495 1.501 1.473 1.573 29,789,992 1.5186 -4.56%
2019-02-26 0 2.850 2.850 2.860 2.760 2.880 21,860,905 61,942,309 2.8335 1.573 1.573 1.578 1.523 1.589 39,615,316 1.5636 2.52%
2019-02-25 0 2.780 2.770 2.780 2.650 2.830 24,048,770 65,301,257 2.7154 1.534 1.529 1.534 1.462 1.562 43,580,063 1.4984 4.91%
2019-02-22 0 2.650 2.650 2.660 2.590 2.690 12,231,000 32,399,692 2.6490 1.462 1.462 1.468 1.429 1.484 22,164,450 1.4618 -0.38%
2019-02-21 0 2.660 2.650 2.660 2.620 2.680 18,541,000 49,185,035 2.6528 1.468 1.462 1.468 1.446 1.479 33,599,138 1.4639 1.14%
2019-02-20 0 2.630 2.630 2.640 2.550 2.710 31,806,180 83,750,175 2.6331 1.451 1.451 1.457 1.407 1.495 57,637,681 1.4530 4.37%
2019-02-19 0 2.520 2.520 2.530 2.520 2.610 15,280,000 39,177,686 2.5640 1.391 1.391 1.396 1.391 1.440 27,689,706 1.4149 -1.56%
2019-02-18 0 2.560 2.550 2.560 2.500 2.600 17,581,000 44,936,398 2.5560 1.413 1.407 1.413 1.380 1.435 31,859,471 1.4105 0.79%
2019-02-15 0 2.540 2.530 2.540 2.530 2.590 10,883,000 27,803,435 2.5548 1.402 1.396 1.402 1.396 1.429 19,721,667 1.4098 -2.68%
2019-02-14 0 2.610 2.610 2.620 2.590 2.650 8,412,000 22,000,685 2.6154 1.440 1.440 1.446 1.429 1.462 15,243,835 1.4433 -0.76%
2019-02-13 0 2.630 2.620 2.630 2.590 2.640 13,638,000 35,805,305 2.6254 1.451 1.446 1.451 1.429 1.457 24,714,150 1.4488 1.15%
2019-02-12 0 2.600 2.600 2.610 2.540 2.640 7,780,437 20,220,877 2.5989 1.435 1.435 1.440 1.402 1.457 14,099,346 1.4342 0.78%
2019-02-11 0 2.580 2.570 2.580 2.570 2.640 14,078,000 36,518,290 2.5940 1.424 1.418 1.424 1.418 1.457 25,511,497 1.4314 -2.64%
2019-02-08 0 2.650 2.640 2.650 2.600 2.760 15,014,000 39,653,980 2.6411 1.462 1.457 1.462 1.435 1.523 27,207,673 1.4575 -3.99%
2019-02-04 0 2.760 2.750 2.760 2.660 2.770 13,703,000 37,468,157 2.7343 1.523 1.518 1.523 1.468 1.529 24,831,940 1.5089 3.37%
2019-02-01 0 2.670 2.650 2.670 2.590 2.670 9,689,000 25,538,680 2.6358 1.473 1.462 1.473 1.429 1.473 17,557,955 1.4545 1.52%
2019-01-31 0 2.630 2.620 2.630 2.550 2.650 9,641,000 25,216,962 2.6156 1.451 1.446 1.451 1.407 1.462 17,470,972 1.4434 3.14%
2019-01-30 0 2.550 2.540 2.550 2.520 2.600 13,260,412 33,813,564 2.5500 1.407 1.402 1.407 1.391 1.435 24,029,902 1.4071 -1.16%
2019-01-29 0 2.580 2.570 2.580 2.530 2.600 22,129,000 56,634,155 2.5593 1.424 1.418 1.424 1.396 1.435 40,101,145 1.4123 -1.15%
2019-01-28 0 2.610 2.610 2.620 2.510 2.620 20,500,808 52,630,082 2.5672 1.440 1.440 1.446 1.385 1.446 37,150,611 1.4167 1.56%
2019-01-25 0 2.570 2.570 2.580 2.540 2.610 16,656,000 42,861,960 2.5734 1.418 1.418 1.424 1.402 1.440 30,183,229 1.4201 0.39%
2019-01-24 0 2.560 2.560 2.570 2.390 2.560 25,234,000 62,966,766 2.4953 1.413 1.413 1.418 1.319 1.413 45,727,882 1.3770 5.35%
2019-01-23 0 2.430 2.420 2.430 2.300 2.430 14,561,000 34,953,295 2.4005 1.341 1.335 1.341 1.269 1.341 26,386,767 1.3247 3.85%
2019-01-22 0 2.340 2.330 2.340 2.310 2.450 18,709,000 43,880,435 2.3454 1.291 1.286 1.291 1.275 1.352 33,903,580 1.2943 -3.70%
2019-01-21 0 2.430 2.420 2.430 2.360 2.450 17,321,000 41,939,535 2.4213 1.341 1.335 1.341 1.302 1.352 31,388,311 1.3362 4.74%
2019-01-18 0 2.320 2.310 2.320 2.290 2.370 18,718,900 43,648,928 2.3318 1.280 1.275 1.280 1.264 1.308 33,921,520 1.2868 3.11%
2019-01-17 0 2.250 2.250 2.260 2.210 2.300 19,742,000 44,679,030 2.2631 1.242 1.242 1.247 1.220 1.269 35,775,535 1.2489 1.81%
2019-01-16 0 2.210 2.210 2.220 2.190 2.240 12,367,067 27,407,039 2.2161 1.220 1.220 1.225 1.209 1.236 22,411,024 1.2229 0.45%
2019-01-15 0 2.200 2.200 2.210 2.040 2.260 48,466,000 105,554,315 2.1779 1.214 1.214 1.220 1.126 1.247 87,827,832 1.2018 8.91%
2019-01-14 0 2.020 2.010 2.020 1.970 2.040 7,173,000 14,395,160 2.0069 1.115 1.109 1.115 1.087 1.126 12,998,577 1.1074 -0.98%
2019-01-11 0 2.040 2.040 2.050 2.020 2.090 7,486,000 15,277,040 2.0407 1.126 1.126 1.131 1.115 1.153 13,565,781 1.1261 -1.45%
2019-01-10 0 2.070 2.060 2.070 1.970 2.090 9,491,000 19,364,790 2.0403 1.142 1.137 1.142 1.087 1.153 17,199,149 1.1259 2.99%
2019-01-09 0 2.010 2.010 2.020 1.950 2.040 10,169,000 20,452,530 2.0113 1.109 1.109 1.115 1.076 1.126 18,427,789 1.1099 3.61%
2019-01-08 0 1.940 1.940 1.950 1.920 1.980 4,698,000 9,190,570 1.9563 1.071 1.071 1.076 1.060 1.093 8,513,497 1.0795 -1.02%
2019-01-07 0 1.960 1.950 1.960 1.910 1.970 7,711,000 14,993,740 1.9445 1.082 1.076 1.082 1.054 1.087 13,973,516 1.0730 3.16%
2019-01-04 0 1.900 1.890 1.900 1.800 1.910 9,781,000 18,152,626 1.8559 1.048 1.043 1.048 0.993 1.054 17,724,673 1.0241 1.60%
2019-01-03 0 1.870 1.870 1.880 1.870 1.980 13,570,000 25,897,710 1.9085 1.032 1.032 1.037 1.032 1.093 24,590,923 1.0531 -5.56%
2019-01-02 0 1.980 1.970 1.980 1.970 2.060 4,321,800 8,652,212 2.0020 1.093 1.087 1.093 1.087 1.137 7,831,765 1.1048 -2.46%
2018-12-31 0 2.030 2.030 2.040 2.000 2.060 5,074,000 10,323,690 2.0346 1.120 1.120 1.126 1.104 1.137 9,194,867 1.1228 2.53%
2018-12-28 0 1.980 1.980 2.000 1.970 2.030 3,455,586 6,879,532 1.9908 1.093 1.093 1.104 1.087 1.120 6,262,052 1.0986 0.00%
2018-12-27 0 1.980 1.980 1.990 1.950 2.070 12,389,270 24,721,807 1.9954 1.093 1.093 1.098 1.076 1.142 22,451,259 1.1011 1.54%
2018-12-24 0 1.950 1.950 1.960 1.950 1.980 4,152,000 8,141,777 1.9609 1.076 1.076 1.082 1.076 1.093 7,524,061 1.0821 -1.52%
2018-12-21 0 1.980 1.970 1.980 1.950 2.000 12,415,629 24,584,707 1.9801 1.093 1.087 1.093 1.076 1.104 22,499,026 1.0927 -1.98%
2018-12-20 0 2.020 2.020 2.030 2.010 2.090 12,251,000 25,013,895 2.0418 1.115 1.115 1.120 1.109 1.153 22,200,693 1.1267 -3.35%
2018-12-19 0 2.090 2.080 2.090 2.090 2.140 8,922,000 18,780,518 2.1050 1.153 1.148 1.153 1.153 1.181 16,168,034 1.1616 -1.42%
2018-12-18 0 2.120 2.120 2.130 2.020 2.180 27,342,000 58,153,323 2.1269 1.170 1.170 1.175 1.115 1.203 49,547,901 1.1737 2.91%
2018-12-17 0 2.060 2.040 2.060 1.990 2.060 10,336,000 20,938,330 2.0258 1.137 1.126 1.137 1.098 1.137 18,730,419 1.1179 3.52%
2018-12-14 0 1.990 1.990 2.000 1.980 2.040 15,704,000 31,587,925 2.0115 1.098 1.098 1.104 1.093 1.126 28,458,059 1.1100 -2.45%
2018-12-13 0 2.040 2.040 2.050 1.960 2.070 13,291,000 26,864,793 2.0213 1.126 1.126 1.131 1.082 1.142 24,085,332 1.1154 4.08%
2018-12-12 0 1.960 1.960 1.970 1.950 2.010 7,750,473 15,267,183 1.9698 1.082 1.082 1.087 1.076 1.109 14,045,047 1.0870 0.51%
2018-12-11 0 1.950 1.950 1.960 1.920 1.990 9,818,000 19,233,605 1.9590 1.076 1.076 1.082 1.060 1.098 17,791,723 1.0810 1.04%
2018-12-10 0 1.930 1.930 1.940 1.910 1.980 6,478,000 12,550,910 1.9375 1.065 1.065 1.071 1.054 1.093 11,739,130 1.0692 -3.50%
2018-12-07 0 2.000 2.000 2.010 1.990 2.060 10,600,000 21,647,060 2.0422 1.104 1.104 1.109 1.098 1.137 19,208,827 1.1269 -2.91%
2018-12-06 0 2.060 2.060 2.070 2.060 2.120 12,055,674 25,050,814 2.0779 1.137 1.137 1.142 1.137 1.170 21,846,732 1.1467 -3.74%
2018-12-05 0 2.140 2.140 2.150 2.100 2.200 9,672,000 20,680,665 2.1382 1.181 1.181 1.186 1.159 1.214 17,527,149 1.1799 -1.38%
2018-12-04 0 2.170 2.170 2.180 2.150 2.200 9,459,000 20,534,818 2.1709 1.197 1.197 1.203 1.186 1.214 17,141,160 1.1980 -1.36%
2018-12-03 0 2.200 2.190 2.200 2.100 2.250 21,117,000 46,097,586 2.1830 1.214 1.209 1.214 1.159 1.242 38,267,246 1.2046 8.37%
2018-11-30 0 2.030 2.030 2.040 2.030 2.100 13,133,000 26,913,482 2.0493 1.120 1.120 1.126 1.120 1.159 23,799,012 1.1309 -2.40%
2018-11-29 0 2.080 2.080 2.090 2.020 2.110 19,155,358 39,815,960 2.0786 1.148 1.148 1.153 1.115 1.164 34,712,449 1.1470 2.46%
2018-11-28 0 2.030 2.030 2.040 2.000 2.070 15,715,000 32,034,370 2.0385 1.120 1.120 1.126 1.104 1.142 28,477,992 1.1249 -0.49%
2018-11-27 0 2.040 2.030 2.040 2.020 2.070 7,606,000 15,501,665 2.0381 1.126 1.120 1.126 1.115 1.142 13,783,240 1.1247 -0.97%
2018-11-26 0 2.060 2.060 2.070 2.060 2.160 11,212,000 23,559,380 2.1013 1.137 1.137 1.142 1.137 1.192 20,317,865 1.1595 -4.19%
2018-11-23 0 2.150 2.140 2.150 2.130 2.200 13,076,793 28,143,193 2.1521 1.186 1.181 1.186 1.175 1.214 23,697,156 1.1876 -1.83%
2018-11-22 0 2.190 2.190 2.200 2.160 2.210 4,405,000 9,620,060 2.1839 1.209 1.209 1.214 1.192 1.220 7,982,536 1.2051 0.00%
2018-11-21 0 2.190 2.190 2.200 2.130 2.220 8,423,000 18,415,814 2.1864 1.209 1.209 1.214 1.175 1.225 15,263,769 1.2065 -0.45%
2018-11-20 0 2.200 2.200 2.210 2.170 2.270 12,590,000 27,996,260 2.2237 1.214 1.214 1.220 1.197 1.253 22,815,013 1.2271 -4.35%
2018-11-19 0 2.300 2.290 2.300 2.170 2.310 22,048,000 49,515,693 2.2458 1.269 1.264 1.269 1.197 1.275 39,954,361 1.2393 5.99%
2018-11-16 0 2.170 2.170 2.180 2.130 2.220 13,583,000 29,468,320 2.1695 1.197 1.197 1.203 1.175 1.225 24,614,481 1.1972 -0.46%
2018-11-15 0 2.180 2.180 2.190 2.050 2.210 20,607,000 44,166,730 2.1433 1.203 1.203 1.209 1.131 1.220 37,343,047 1.1827 4.31%
2018-11-14 0 2.090 2.080 2.090 2.080 2.150 24,408,000 51,493,940 2.1097 1.153 1.148 1.153 1.148 1.186 44,231,043 1.1642 0.97%
2018-11-13 0 2.070 2.070 2.080 1.960 2.090 18,444,743 37,587,248 2.0378 1.142 1.142 1.148 1.082 1.153 33,424,706 1.1245 1.47%
2018-11-12 0 2.040 2.030 2.040 1.990 2.060 8,961,000 18,190,091 2.0299 1.126 1.120 1.126 1.098 1.137 16,238,708 1.1202 -1.45%
2018-11-09 0 2.070 2.060 2.070 1.950 2.070 17,009,000 34,454,680 2.0257 1.142 1.137 1.142 1.076 1.142 30,822,919 1.1178 5.08%
2018-11-08 0 1.970 1.970 1.980 1.970 2.100 25,494,000 52,089,855 2.0432 1.087 1.087 1.093 1.087 1.159 46,199,042 1.1275 -1.50%
2018-11-07 0 2.000 1.990 2.000 1.940 2.040 15,875,600 31,738,059 1.9992 1.104 1.098 1.104 1.071 1.126 28,769,024 1.1032 2.04%
2018-11-06 0 1.960 1.960 1.970 1.890 1.980 13,094,000 25,502,150 1.9476 1.082 1.082 1.087 1.043 1.093 23,728,338 1.0748 2.08%
2018-11-05 0 1.920 1.910 1.920 1.880 1.930 11,153,000 21,254,821 1.9057 1.060 1.054 1.060 1.037 1.065 20,210,948 1.0516 -1.54%
2018-11-02 0 1.950 1.940 1.950 1.850 1.960 25,438,000 48,686,030 1.9139 1.076 1.071 1.076 1.021 1.082 46,097,561 1.0562 8.94%
2018-11-01 0 1.790 1.790 1.800 1.760 1.850 13,355,725 24,283,828 1.8182 0.988 0.988 0.993 0.971 1.021 24,202,624 1.0034 1.70%
2018-10-31 0 1.760 1.760 1.770 1.670 1.770 11,530,667 20,078,028 1.7413 0.971 0.971 0.977 0.922 0.977 20,895,339 0.9609 4.76%
2018-10-30 0 1.680 1.680 1.690 1.660 1.750 13,373,000 22,596,140 1.6897 0.927 0.927 0.933 0.916 0.966 24,233,929 0.9324 -2.89%
2018-10-29 0 1.730 1.730 1.740 1.730 1.840 7,784,000 13,639,838 1.7523 0.955 0.955 0.960 0.955 1.015 14,105,803 0.9670 -3.89%
2018-10-26 0 1.800 1.790 1.800 1.760 1.850 12,512,000 22,460,485 1.7951 0.993 0.988 0.993 0.971 1.021 22,673,665 0.9906 -0.55%
2018-10-25 0 1.810 1.810 1.830 1.780 1.850 10,407,000 18,897,308 1.8158 0.999 0.999 1.010 0.982 1.021 18,859,082 1.0020 -2.16%
2018-10-24 0 1.850 1.840 1.850 1.820 1.930 23,153,000 43,486,838 1.8782 1.021 1.015 1.021 1.004 1.065 41,956,790 1.0365 -2.12%
2018-10-23 0 1.890 1.880 1.890 1.880 2.060 17,163,100 33,374,813 1.9446 1.043 1.037 1.043 1.037 1.137 31,102,172 1.0731 -8.25%
2018-10-22 0 2.060 2.050 2.060 1.930 2.070 15,120,690 30,516,851 2.0182 1.137 1.131 1.137 1.065 1.142 27,401,011 1.1137 7.29%
2018-10-19 0 1.920 1.910 1.920 1.840 1.990 41,150,650 78,574,116 1.9094 1.060 1.054 1.060 1.015 1.098 74,571,295 1.0537 -1.03%
2018-10-18 0 1.940 1.940 1.950 1.920 2.090 19,053,000 37,251,294 1.9551 1.071 1.071 1.076 1.060 1.153 34,526,961 1.0789 -4.43%
2018-10-16 0 2.030 2.030 2.040 2.030 2.120 7,749,444 15,965,396 2.0602 1.120 1.120 1.126 1.120 1.170 14,043,182 1.1369 -1.46%
2018-10-15 0 2.060 2.060 2.070 2.060 2.140 7,481,000 15,622,580 2.0883 1.137 1.137 1.142 1.137 1.181 13,556,720 1.1524 -2.37%
2018-10-12 0 2.110 2.110 2.120 2.030 2.160 16,881,000 35,346,103 2.0938 1.164 1.164 1.170 1.120 1.192 30,590,963 1.1554 0.00%
2018-10-11 0 2.110 2.100 2.110 2.100 2.300 24,814,915 53,182,317 2.1432 1.164 1.159 1.164 1.159 1.269 44,968,435 1.1827 -10.97%
2018-10-10 0 2.370 2.360 2.370 2.350 2.450 12,358,014 29,389,632 2.3782 1.308 1.302 1.308 1.297 1.352 22,394,618 1.3124 -2.07%
2018-10-09 0 2.420 2.410 2.420 2.330 2.440 5,581,568 13,408,285 2.4022 1.335 1.330 1.335 1.286 1.346 10,114,658 1.3256 2.98%
2018-10-08 0 2.350 2.350 2.360 2.340 2.460 9,381,116 22,455,867 2.3937 1.297 1.297 1.302 1.291 1.358 17,000,022 1.3209 -4.08%
2018-10-05 0 2.450 2.450 2.470 2.440 2.540 8,933,000 22,112,385 2.4754 1.352 1.352 1.363 1.346 1.402 16,187,967 1.3660 -2.78%
2018-10-04 0 2.520 2.510 2.520 2.500 2.570 5,543,000 13,998,520 2.5254 1.391 1.385 1.391 1.380 1.418 10,044,767 1.3936 -1.95%
2018-10-03 0 2.570 2.570 2.580 2.540 2.650 8,634,764 22,288,030 2.5812 1.418 1.418 1.424 1.402 1.462 15,647,518 1.4244 -1.15%
2018-10-02 0 2.600 2.600 2.610 2.520 2.640 19,620,101 50,792,959 2.5888 1.435 1.435 1.440 1.391 1.457 35,554,635 1.4286 2.77%
2018-09-28 0 2.530 2.520 2.530 2.420 2.540 19,856,886 50,024,207 2.5192 1.396 1.391 1.396 1.335 1.402 35,983,726 1.3902 3.69%
2018-09-27 0 2.440 2.440 2.450 2.430 2.550 20,981,478 52,176,331 2.4868 1.346 1.346 1.352 1.341 1.407 38,021,659 1.3723 -4.31%
2018-09-26 0 2.550 2.540 2.550 2.540 2.690 13,715,000 35,815,180 2.6114 1.407 1.402 1.407 1.402 1.484 24,853,685 1.4410 -3.04%
2018-09-24 0 2.630 2.630 2.640 2.570 2.670 16,267,884 42,602,335 2.6188 1.451 1.451 1.457 1.418 1.473 29,479,903 1.4451 -1.87%
2018-09-21 0 2.680 2.680 2.690 2.540 2.710 30,807,254 81,242,371 2.6371 1.479 1.479 1.484 1.402 1.495 55,827,473 1.4552 5.51%
2018-09-20 0 2.540 2.530 2.540 2.500 2.600 12,827,000 32,572,484 2.5394 1.402 1.396 1.402 1.380 1.435 23,244,493 1.4013 -0.39%
2018-09-19 0 2.550 2.550 2.560 2.470 2.590 19,629,064 50,065,380 2.5506 1.407 1.407 1.413 1.363 1.429 35,570,877 1.4075 1.59%
2018-09-18 0 2.510 2.510 2.520 2.250 2.540 23,304,000 57,066,342 2.4488 1.385 1.385 1.391 1.242 1.402 42,230,425 1.3513 8.19%
2018-09-17 0 2.320 2.320 2.330 2.320 2.390 9,664,000 22,684,300 2.3473 1.280 1.280 1.286 1.280 1.319 17,512,652 1.2953 -5.31%
2018-09-14 0 2.450 2.440 2.450 2.340 2.460 18,564,898 44,849,462 2.4158 1.352 1.346 1.352 1.291 1.358 33,642,445 1.3331 2.08%
2018-09-13 0 2.400 2.390 2.400 2.290 2.430 31,491,000 74,171,425 2.3553 1.324 1.319 1.324 1.264 1.341 57,066,526 1.2997 1.69%
2018-09-12 0 2.360 2.360 2.370 2.330 2.450 15,773,000 37,730,944 2.3921 1.302 1.302 1.308 1.286 1.352 28,583,097 1.3200 -2.48%
2018-09-11 0 2.420 2.420 2.430 2.390 2.490 9,540,000 23,234,442 2.4355 1.335 1.335 1.341 1.319 1.374 17,287,944 1.3440 -2.02%
2018-09-10 0 2.470 2.470 2.480 2.430 2.520 14,936,000 37,000,744 2.4773 1.363 1.363 1.369 1.341 1.391 27,066,325 1.3670 1.65%
2018-09-07 0 2.430 2.430 2.440 2.420 2.530 20,648,000 50,748,896 2.4578 1.341 1.341 1.346 1.335 1.396 37,417,346 1.3563 -3.57%
2018-09-06 0 2.520 2.520 2.530 2.490 2.670 23,972,000 61,319,199 2.5580 1.391 1.391 1.396 1.374 1.473 43,440,944 1.4116 -3.08%
2018-09-05 0 2.600 2.600 2.630 2.600 2.730 24,702,000 65,558,381 2.6540 1.435 1.435 1.451 1.435 1.506 44,763,816 1.4645 -3.70%
2018-09-04 0 2.700 2.690 2.700 2.670 2.750 17,098,956 46,227,324 2.7035 1.490 1.484 1.490 1.473 1.518 30,985,933 1.4919 -1.46%
2018-09-03 0 2.740 2.740 2.750 2.640 2.780 25,252,000 68,752,792 2.7227 1.512 1.512 1.518 1.457 1.534 45,760,500 1.5024 1.48%
2018-08-31 0 2.700 2.680 2.700 2.660 2.720 38,973,000 104,883,357 2.6912 1.490 1.479 1.490 1.468 1.501 70,625,059 1.4851 -2.53%
2018-08-30 0 2.770 2.770 2.780 2.760 2.940 33,031,000 93,137,830 2.8197 1.529 1.529 1.534 1.523 1.622 59,857,243 1.5560 -5.14%
2018-08-29 0 2.920 2.910 2.920 2.880 3.300 69,251,042 207,600,085 2.9978 1.611 1.606 1.611 1.589 1.821 125,493,519 1.6543 -15.36%
2018-08-28 0 3.450 3.430 3.450 3.410 3.500 9,970,000 34,415,245 3.4519 1.904 1.893 1.904 1.882 1.931 18,067,170 1.9048 1.17%
2018-08-27 0 3.410 3.410 3.420 3.360 3.460 4,285,819 14,646,424 3.4174 1.882 1.882 1.887 1.854 1.909 7,766,562 1.8858 2.71%
2018-08-24 0 3.320 3.320 3.330 3.310 3.370 6,128,500 20,431,722 3.3339 1.832 1.832 1.838 1.827 1.860 11,105,783 1.8397 -1.78%
2018-08-23 0 3.380 3.370 3.380 3.360 3.450 4,606,000 15,598,968 3.3867 1.865 1.860 1.865 1.854 1.904 8,346,779 1.8689 -2.03%
2018-08-22 0 3.450 3.440 3.450 3.420 3.550 4,864,000 16,822,905 3.4587 1.904 1.898 1.904 1.887 1.959 8,814,315 1.9086 -2.54%
2018-08-21 0 3.540 3.520 3.540 3.410 3.540 6,798,000 23,785,910 3.4990 1.953 1.942 1.953 1.882 1.953 12,319,020 1.9308 3.51%
2018-08-20 0 3.420 3.420 3.440 3.340 3.470 4,759,000 16,272,406 3.4193 1.887 1.887 1.898 1.843 1.915 8,624,039 1.8869 2.40%
2018-08-17 0 3.340 3.340 3.350 3.320 3.540 4,704,000 15,829,885 3.3652 1.843 1.843 1.849 1.832 1.953 8,524,370 1.8570 -1.47%
2018-08-16 0 3.390 3.380 3.390 3.310 3.450 7,493,000 25,311,515 3.3780 1.871 1.865 1.871 1.827 1.904 13,578,466 1.8641 -0.29%
2018-08-15 0 3.400 3.390 3.400 3.380 3.500 5,549,000 18,948,995 3.4148 1.876 1.871 1.876 1.865 1.931 10,055,640 1.8844 -1.45%
2018-08-14 0 3.450 3.440 3.450 3.370 3.500 8,232,101 28,469,900 3.4584 1.904 1.898 1.904 1.860 1.931 14,917,831 1.9084 0.88%
2018-08-13 0 3.420 3.410 3.420 3.360 3.520 5,269,000 17,921,131 3.4012 1.887 1.882 1.887 1.854 1.942 9,548,237 1.8769 -2.84%
2018-08-10 0 3.520 3.510 3.520 3.440 3.560 3,895,000 13,662,015 3.5076 1.942 1.937 1.942 1.898 1.965 7,058,338 1.9356 0.00%
2018-08-09 0 3.520 3.510 3.520 3.490 3.570 5,345,000 18,854,041 3.5274 1.942 1.937 1.942 1.926 1.970 9,685,961 1.9465 0.57%
2018-08-08 0 3.500 3.480 3.500 3.440 3.540 6,869,000 24,005,738 3.4948 1.931 1.920 1.931 1.898 1.953 12,447,682 1.9285 1.16%
2018-08-07 0 3.460 3.450 3.460 3.280 3.460 10,966,470 37,268,323 3.3984 1.909 1.904 1.909 1.810 1.909 19,872,927 1.8753 6.13%
2018-08-06 0 3.260 3.260 3.270 3.240 3.440 7,731,000 25,726,115 3.3277 1.799 1.799 1.804 1.788 1.898 14,009,759 1.8363 -1.51%
2018-08-03 0 3.310 3.300 3.310 3.300 3.650 16,027,000 54,931,665 3.4274 1.827 1.821 1.827 1.821 2.014 29,043,384 1.8914 -6.76%
2018-08-02 0 3.550 3.540 3.550 3.530 3.790 19,849,977 71,484,895 3.6013 1.959 1.953 1.959 1.948 2.091 35,971,205 1.9873 -4.57%
2018-08-01 0 3.720 3.710 3.720 3.650 3.750 12,508,190 46,309,739 3.7024 2.053 2.047 2.053 2.014 2.069 22,666,760 2.0431 3.33%
2018-07-31 0 3.600 3.580 3.600 3.570 3.630 6,050,000 21,733,858 3.5924 1.987 1.976 1.987 1.970 2.003 10,963,529 1.9824 0.00%
2018-07-30 0 3.600 3.590 3.600 3.570 3.680 4,399,000 15,866,945 3.6069 1.987 1.981 1.987 1.970 2.031 7,971,663 1.9904 -0.55%
2018-07-27 0 3.620 3.620 3.630 3.570 3.660 4,282,000 15,517,004 3.6238 1.998 1.998 2.003 1.970 2.020 7,759,641 1.9997 -0.28%
2018-07-26 0 3.630 3.620 3.630 3.590 3.680 4,500,000 16,292,333 3.6205 2.003 1.998 2.003 1.981 2.031 8,154,691 1.9979 -0.82%
2018-07-25 0 3.660 3.660 3.670 3.610 3.750 14,725,819 54,135,606 3.6762 2.020 2.020 2.025 1.992 2.069 26,685,445 2.0287 0.00%
2018-07-24 0 3.660 3.650 3.660 3.480 3.760 20,464,000 74,430,212 3.6371 2.020 2.014 2.020 1.920 2.075 37,083,909 2.0071 5.78%
2018-07-23 0 3.460 3.450 3.460 3.320 3.470 12,646,600 42,966,866 3.3975 1.909 1.904 1.909 1.832 1.915 22,917,581 1.8748 2.67%
2018-07-20 0 3.370 3.360 3.370 3.250 3.410 9,965,000 33,352,095 3.3469 1.860 1.854 1.860 1.793 1.882 18,058,110 1.8469 2.12%
2018-07-19 0 3.300 3.300 3.310 3.290 3.490 13,245,400 44,644,689 3.3706 1.821 1.821 1.827 1.816 1.926 24,002,698 1.8600 -5.17%
2018-07-18 0 3.480 3.480 3.490 3.410 3.510 7,197,000 25,000,621 3.4738 1.920 1.920 1.926 1.882 1.937 13,042,069 1.9169 1.16%
2018-07-17 0 3.440 3.440 3.450 3.410 3.530 12,428,000 42,932,070 3.4545 1.898 1.898 1.904 1.882 1.948 22,521,444 1.9063 0.88%
2018-07-16 0 3.410 3.410 3.430 3.350 3.470 8,532,000 29,263,985 3.4299 1.882 1.882 1.893 1.849 1.915 15,461,294 1.8927 -0.87%
2018-07-13 0 3.440 3.420 3.440 3.400 3.540 5,675,000 19,591,865 3.4523 1.898 1.887 1.898 1.876 1.953 10,283,971 1.9051 -0.29%
2018-07-12 0 3.450 3.430 3.450 3.320 3.520 12,713,400 43,674,650 3.4353 1.904 1.893 1.904 1.832 1.942 23,038,632 1.8957 3.92%
2018-07-11 0 3.320 3.310 3.320 3.180 3.360 11,513,000 37,955,370 3.2967 1.832 1.827 1.832 1.755 1.854 20,863,323 1.8192 0.91%
2018-07-10 0 3.290 3.290 3.310 3.270 3.490 11,155,000 37,302,635 3.3440 1.816 1.816 1.827 1.804 1.926 20,214,572 1.8453 -3.24%
2018-07-09 0 3.400 3.390 3.400 3.170 3.430 23,159,530 77,227,648 3.3346 1.876 1.871 1.876 1.749 1.893 41,968,624 1.8401 10.75%
2018-07-06 0 3.070 3.060 3.070 2.950 3.160 17,697,872 53,988,954 3.0506 1.694 1.689 1.694 1.628 1.744 32,071,261 1.6834 -0.97%
2018-07-05 0 3.100 3.090 3.100 3.030 3.240 17,827,000 55,647,073 3.1215 1.711 1.705 1.711 1.672 1.788 32,305,261 1.7225 -0.96%
2018-07-04 0 3.130 3.130 3.140 3.070 3.460 20,277,000 64,744,345 3.1930 1.727 1.727 1.733 1.694 1.909 36,745,037 1.7620 -7.94%
2018-07-03 0 3.400 3.390 3.400 3.330 3.560 14,429,093 49,261,874 3.4141 1.876 1.871 1.876 1.838 1.965 26,147,732 1.8840 -5.82%
2018-06-29 0 3.610 3.610 3.620 3.560 3.690 14,142,000 51,186,662 3.6195 1.992 1.992 1.998 1.965 2.036 25,627,475 1.9973 0.84%
2018-06-28 0 3.580 3.570 3.580 3.540 3.760 23,925,000 87,376,839 3.6521 1.976 1.970 1.976 1.953 2.075 43,355,773 2.0153 -6.04%
2018-06-27 0 3.810 3.800 3.810 3.770 3.970 14,141,000 54,674,120 3.8664 2.102 2.097 2.102 2.080 2.191 25,625,663 2.1336 0.26%
2018-06-26 0 3.800 3.800 3.810 3.790 4.030 14,484,000 56,305,300 3.8874 2.097 2.097 2.102 2.091 2.224 26,247,231 2.1452 -4.52%
2018-06-25 0 3.980 3.970 3.980 3.950 4.140 8,283,000 33,322,216 4.0230 2.196 2.191 2.196 2.180 2.285 15,010,068 2.2200 -2.93%
2018-06-22 0 4.100 4.090 4.100 3.990 4.150 9,100,000 37,199,780 4.0879 2.263 2.257 2.263 2.202 2.290 16,490,597 2.2558 0.99%
2018-06-21 0 4.060 4.050 4.060 4.010 4.200 14,934,980 61,031,125 4.0865 2.240 2.235 2.240 2.213 2.318 27,064,476 2.2550 1.75%
2018-06-20 0 3.990 3.990 4.000 3.980 4.110 10,324,853 41,469,109 4.0164 2.202 2.202 2.207 2.196 2.268 18,710,219 2.2164 -1.97%
2018-06-19 0 4.070 4.070 4.080 4.060 4.210 20,212,809 83,087,268 4.1106 2.246 2.246 2.251 2.240 2.323 36,628,713 2.2684 -4.68%
2018-06-15 0 4.270 4.240 4.270 4.010 4.320 28,151,792 117,889,407 4.1876 2.356 2.340 2.356 2.213 2.384 51,015,369 2.3109 6.75%
2018-06-14 0 4.000 3.990 4.000 3.980 4.200 10,164,000 41,161,995 4.0498 2.207 2.202 2.207 2.196 2.318 18,418,728 2.2348 -3.15%
2018-06-13 0 4.130 4.130 4.160 4.120 4.260 9,094,000 37,915,805 4.1693 2.279 2.279 2.296 2.274 2.351 16,479,724 2.3008 -2.36%
2018-06-12 0 4.230 4.210 4.230 3.990 4.240 17,396,370 72,505,763 4.1679 2.334 2.323 2.334 2.202 2.340 31,524,893 2.3000 5.22%
2018-06-11 0 4.020 4.020 4.030 3.950 4.050 4,091,410 16,415,985 4.0123 2.218 2.218 2.224 2.180 2.235 7,414,263 2.2141 -0.25%
2018-06-08 0 4.030 4.020 4.030 3.950 4.120 6,022,580 24,168,179 4.0129 2.224 2.218 2.224 2.180 2.274 10,913,839 2.2145 -0.74%
2018-06-07 0 4.060 4.060 4.070 3.960 4.120 7,759,800 31,516,285 4.0615 2.240 2.240 2.246 2.185 2.274 14,061,949 2.2412 1.50%
2018-06-06 0 4.000 4.000 4.010 3.910 4.030 9,375,203 37,122,272 3.9596 2.207 2.207 2.213 2.158 2.224 16,989,307 2.1850 -0.25%
2018-06-05 0 4.010 4.010 4.040 4.010 4.110 5,277,000 21,330,145 4.0421 2.213 2.213 2.229 2.213 2.268 9,562,734 2.2305 -1.23%
2018-06-04 0 4.060 4.050 4.060 3.930 4.170 10,075,796 40,960,849 4.0653 2.240 2.235 2.240 2.169 2.301 18,258,889 2.2433 4.37%
2018-06-01 0 3.890 3.880 3.890 3.880 3.960 10,873,000 42,596,158 3.9176 2.147 2.141 2.147 2.141 2.185 19,703,545 2.1619 -1.02%
2018-05-31 0 3.930 3.920 3.930 3.880 4.090 14,407,953 57,095,844 3.9628 2.169 2.163 2.169 2.141 2.257 26,109,423 2.1868 -0.76%
2018-05-30 0 4.120 4.120 4.130 3.950 4.180 25,519,000 103,748,965 4.0656 2.185 2.185 2.191 2.095 2.217 48,112,804 2.1564 -1.20%
2018-05-29 0 4.170 4.170 4.190 4.100 4.240 6,104,000 25,509,394 4.1791 2.212 2.212 2.222 2.175 2.249 11,508,310 2.2166 0.00%
2018-05-28 0 4.170 4.160 4.170 4.130 4.220 6,244,000 25,964,176 4.1583 2.212 2.206 2.212 2.191 2.238 11,772,262 2.2055 -1.18%
2018-05-25 0 4.220 4.210 4.220 4.140 4.350 15,804,000 66,753,931 4.2239 2.238 2.233 2.238 2.196 2.307 29,796,416 2.2403 0.96%
2018-05-24 0 4.180 4.170 4.180 4.020 4.200 16,559,000 67,666,619 4.0864 2.217 2.212 2.217 2.132 2.228 31,219,872 2.1674 4.24%
2018-05-23 0 4.010 4.000 4.010 4.000 4.240 16,591,000 67,691,433 4.0800 2.127 2.122 2.127 2.122 2.249 31,280,204 2.1640 -3.37%
2018-05-21 0 4.150 4.150 4.160 4.100 4.460 20,322,342 86,744,825 4.2684 2.201 2.201 2.206 2.175 2.366 38,315,171 2.2640 -3.04%
2018-05-18 0 4.280 4.280 4.290 3.800 4.330 36,671,000 150,233,683 4.0968 2.270 2.270 2.275 2.016 2.297 69,138,470 2.1729 12.63%
2018-05-17 0 3.800 3.790 3.800 3.730 3.820 4,383,000 16,583,548 3.7836 2.016 2.010 2.016 1.978 2.026 8,263,585 2.0068 1.88%
2018-05-16 0 3.730 3.730 3.740 3.720 3.820 4,802,398 18,078,165 3.7644 1.978 1.978 1.984 1.973 2.026 9,054,306 1.9966 -1.58%
2018-05-15 0 3.790 3.790 3.810 3.700 3.820 6,375,000 24,105,198 3.7812 2.010 2.010 2.021 1.962 2.026 12,019,245 2.0056 0.26%
2018-05-14 0 3.780 3.760 3.780 3.710 3.810 3,889,000 14,673,680 3.7731 2.005 1.994 2.005 1.968 2.021 7,332,211 2.0013 0.80%
2018-05-11 0 3.750 3.730 3.750 3.670 3.780 4,722,000 17,653,689 3.7386 1.989 1.978 1.989 1.947 2.005 8,902,726 1.9830 1.63%
2018-05-10 0 3.690 3.680 3.690 3.660 3.760 3,972,558 14,706,641 3.7021 1.957 1.952 1.957 1.941 1.994 7,489,749 1.9636 -1.34%
2018-05-09 0 3.740 3.730 3.740 3.630 3.750 4,568,000 16,981,590 3.7175 1.984 1.978 1.984 1.925 1.989 8,612,379 1.9718 1.63%
2018-05-08 0 3.680 3.660 3.680 3.610 3.690 3,573,000 13,114,931 3.6706 1.952 1.941 1.952 1.915 1.957 6,736,434 1.9469 1.66%
2018-05-07 0 3.620 3.620 3.630 3.610 3.670 2,757,000 10,014,539 3.6324 1.920 1.920 1.925 1.915 1.947 5,197,970 1.9266 0.00%
2018-05-04 0 3.620 3.600 3.620 3.590 3.730 5,108,000 18,570,204 3.6355 1.920 1.909 1.920 1.904 1.978 9,630,479 1.9283 -2.43%
2018-05-03 0 3.710 3.690 3.710 3.620 3.730 4,113,000 15,132,570 3.6792 1.968 1.957 1.968 1.920 1.978 7,754,534 1.9514 0.27%
2018-05-02 0 3.700 3.680 3.700 3.610 3.700 7,341,460 26,892,760 3.6631 1.962 1.952 1.962 1.915 1.962 13,841,382 1.9429 2.78%
2018-04-30 0 3.600 3.590 3.600 3.560 3.680 6,287,051 22,608,837 3.5961 1.909 1.904 1.909 1.888 1.952 11,853,429 1.9074 -2.44%
2018-04-27 0 3.690 3.680 3.690 3.600 3.690 4,247,014 15,548,063 3.6609 1.957 1.952 1.957 1.909 1.957 8,007,201 1.9418 2.22%
2018-04-26 0 3.610 3.600 3.610 3.560 3.680 5,097,000 18,431,870 3.6162 1.915 1.909 1.915 1.888 1.952 9,609,740 1.9180 -0.82%
2018-04-25 0 3.640 3.640 3.650 3.620 3.680 5,675,546 20,712,408 3.6494 1.931 1.931 1.936 1.920 1.952 10,700,515 1.9356 -2.41%
2018-04-24 0 3.730 3.720 3.730 3.600 3.740 4,924,000 18,282,234 3.7129 1.978 1.973 1.978 1.909 1.984 9,283,571 1.9693 2.75%
2018-04-23 0 3.630 3.620 3.630 3.590 3.660 3,657,000 13,274,107 3.6298 1.925 1.920 1.925 1.904 1.941 6,894,805 1.9252 0.28%
2018-04-20 0 3.620 3.610 3.620 3.580 3.720 5,094,000 18,572,049 3.6459 1.920 1.915 1.920 1.899 1.973 9,604,084 1.9338 -1.90%
2018-04-19 0 3.690 3.690 3.700 3.650 3.750 5,847,000 21,646,889 3.7022 1.957 1.957 1.962 1.936 1.989 11,023,769 1.9637 -0.54%
2018-04-18 0 3.710 3.700 3.710 3.620 3.750 8,727,000 32,199,955 3.6897 1.968 1.962 1.968 1.920 1.989 16,453,640 1.9570 1.09%
2018-04-17 0 3.670 3.660 3.670 3.620 3.750 11,419,000 42,119,128 3.6885 1.947 1.941 1.947 1.920 1.989 21,529,061 1.9564 -0.54%
2018-04-16 0 3.690 3.690 3.700 3.680 3.840 7,353,000 27,441,756 3.7320 1.957 1.957 1.962 1.952 2.037 13,863,139 1.9795 -3.91%
2018-04-13 0 3.840 3.830 3.840 3.730 3.920 13,188,000 50,758,451 3.8488 2.037 2.031 2.037 1.978 2.079 24,864,284 2.0414 3.78%
2018-04-12 0 3.700 3.700 3.710 3.650 3.790 10,933,698 40,254,551 3.6817 1.962 1.962 1.968 1.936 2.010 20,614,086 1.9528 -2.37%
2018-04-11 0 3.790 3.780 3.790 3.740 3.830 22,639,003 85,613,620 3.7817 2.010 2.005 2.010 1.984 2.031 42,682,939 2.0058 0.26%
2018-04-10 0 3.780 3.770 3.780 3.740 3.830 12,651,016 47,800,440 3.7784 2.005 2.000 2.005 1.984 2.031 23,851,869 2.0041 0.00%
2018-04-09 0 3.780 3.780 3.800 3.710 3.810 16,483,757 62,189,971 3.7728 2.005 2.005 2.016 1.968 2.021 31,078,011 2.0011 0.27%
2018-04-06 0 3.770 3.770 3.780 3.680 3.850 31,609,000 119,505,452 3.7807 2.000 2.000 2.005 1.952 2.042 59,594,718 2.0053 5.01%
2018-04-04 0 3.590 3.580 3.590 3.570 3.820 27,764,000 102,906,800 3.7065 1.904 1.899 1.904 1.894 2.026 52,345,464 1.9659 -0.28%
2018-04-03 0 3.600 3.600 3.610 3.290 3.610 32,704,309 114,934,325 3.5143 1.909 1.909 1.915 1.745 1.915 61,659,783 1.8640 7.78%
2018-03-29 0 3.340 3.330 3.340 3.270 3.400 28,318,000 94,550,643 3.3389 1.772 1.766 1.772 1.734 1.803 53,389,960 1.7709 2.45%
2018-03-28 0 3.260 3.260 3.270 3.180 3.420 47,735,290 157,394,366 3.2972 1.729 1.729 1.734 1.687 1.814 89,998,771 1.7489 3.49%
2018-03-27 0 3.150 3.140 3.150 3.110 3.230 13,937,216 43,900,405 3.1499 1.671 1.665 1.671 1.650 1.713 26,276,834 1.6707 1.61%
2018-03-26 0 3.100 3.100 3.110 3.010 3.140 9,398,294 28,860,454 3.0708 1.644 1.644 1.650 1.597 1.665 17,719,279 1.6288 -0.64%
2018-03-23 0 3.120 3.120 3.140 3.100 3.230 9,914,144 31,157,071 3.1427 1.655 1.655 1.665 1.644 1.713 18,691,848 1.6669 -4.29%
2018-03-22 0 3.260 3.250 3.260 3.230 3.360 5,469,033 17,906,326 3.2741 1.729 1.724 1.729 1.713 1.782 10,311,161 1.7366 -2.10%
2018-03-21 0 3.330 3.330 3.340 3.320 3.450 4,708,543 15,868,847 3.3702 1.766 1.766 1.772 1.761 1.830 8,877,354 1.7876 -1.48%
2018-03-20 0 3.380 3.380 3.390 3.370 3.410 6,327,402 21,478,603 3.3945 1.793 1.793 1.798 1.787 1.809 11,929,506 1.8005 -1.46%
2018-03-19 0 3.430 3.420 3.430 3.400 3.460 3,968,000 13,618,099 3.4320 1.819 1.814 1.819 1.803 1.835 7,481,155 1.8203 -1.44%
2018-03-16 0 3.480 3.450 3.480 3.340 3.490 19,050,000 65,544,572 3.4407 1.846 1.830 1.846 1.772 1.851 35,916,333 1.8249 5.14%
2018-03-15 0 3.310 3.300 3.310 3.280 3.340 3,748,085 12,382,270 3.3036 1.756 1.750 1.756 1.740 1.772 7,066,534 1.7522 -1.19%
2018-03-14 0 3.350 3.340 3.350 3.330 3.390 7,323,000 24,559,558 3.3538 1.777 1.772 1.777 1.766 1.798 13,806,578 1.7788 -1.47%
2018-03-13 0 3.400 3.390 3.400 3.330 3.410 8,188,736 27,700,270 3.3827 1.803 1.798 1.803 1.766 1.809 15,438,812 1.7942 0.59%
2018-03-12 0 3.380 3.370 3.380 3.270 3.400 10,659,569 35,711,489 3.3502 1.793 1.787 1.793 1.734 1.803 20,097,251 1.7769 3.68%
2018-03-09 0 3.260 3.240 3.260 3.230 3.280 7,505,992 24,392,677 3.2498 1.729 1.718 1.729 1.713 1.740 14,151,586 1.7237 1.24%
2018-03-08 0 3.220 3.220 3.240 3.180 3.280 7,327,000 23,719,355 3.2373 1.708 1.708 1.718 1.687 1.740 13,814,119 1.7170 1.58%
2018-03-07 0 3.170 3.170 3.180 3.160 3.300 8,352,000 26,838,968 3.2135 1.681 1.681 1.687 1.676 1.750 15,746,626 1.7044 -4.52%
2018-03-06 0 3.320 3.300 3.320 3.150 3.330 9,765,338 31,806,063 3.2570 1.761 1.750 1.761 1.671 1.766 18,411,293 1.7275 5.73%
2018-03-05 0 3.140 3.140 3.150 3.140 3.290 5,720,826 18,165,681 3.1754 1.665 1.665 1.671 1.665 1.745 10,785,884 1.6842 -2.48%
2018-03-02 0 3.220 3.220 3.230 3.210 3.260 9,046,967 29,506,585 3.2615 1.708 1.708 1.713 1.703 1.729 17,056,897 1.7299 -2.42%
2018-03-01 0 3.300 3.300 3.310 3.240 3.350 13,985,820 45,969,715 3.2869 1.750 1.750 1.756 1.718 1.777 26,368,471 1.7434 0.92%
2018-02-28 0 3.270 3.270 3.290 3.150 3.310 21,528,000 70,223,769 3.2620 1.734 1.734 1.745 1.671 1.756 40,588,285 1.7301 2.83%
2018-02-27 0 3.180 3.170 3.180 3.120 3.220 10,971,000 34,620,555 3.1556 1.687 1.681 1.687 1.655 1.708 20,684,414 1.6738 1.27%
2018-02-26 0 3.140 3.130 3.140 3.120 3.220 13,611,491 43,020,440 3.1606 1.665 1.660 1.665 1.655 1.708 25,662,722 1.6764 -2.18%
2018-02-23 0 3.210 3.200 3.210 3.180 3.300 9,689,146 31,215,309 3.2217 1.703 1.697 1.703 1.687 1.750 18,267,643 1.7088 -0.93%
2018-02-22 0 3.240 3.230 3.240 3.220 3.390 17,448,000 56,812,355 3.2561 1.718 1.713 1.718 1.708 1.798 32,895,968 1.7270 -4.71%
2018-02-21 0 3.400 3.400 3.410 3.360 3.470 8,064,000 27,471,434 3.4067 1.803 1.803 1.809 1.782 1.840 15,203,638 1.8069 -1.45%
2018-02-20 0 3.450 3.430 3.450 3.320 3.550 11,335,000 39,019,061 3.4424 1.830 1.819 1.830 1.761 1.883 21,370,690 1.8258 -0.58%
2018-02-15 0 3.470 3.470 3.480 3.240 3.510 5,202,000 17,997,908 3.4598 1.840 1.840 1.846 1.718 1.862 9,807,704 1.8351 4.52%
2018-02-14 0 3.320 3.310 3.320 3.180 3.320 3,801,000 12,427,440 3.2695 1.761 1.756 1.761 1.687 1.761 7,166,298 1.7342 1.22%
2018-02-13 0 3.280 3.270 3.280 3.210 3.380 6,744,000 22,301,530 3.3069 1.740 1.734 1.740 1.703 1.793 12,714,948 1.7540 1.23%
2018-02-12 0 3.240 3.230 3.240 3.040 3.300 11,398,031 36,471,269 3.1998 1.718 1.713 1.718 1.612 1.750 21,489,527 1.6972 4.18%
2018-02-09 0 3.110 3.110 3.120 3.010 3.160 11,120,000 34,316,355 3.0860 1.650 1.650 1.655 1.597 1.676 20,965,335 1.6368 -4.89%
2018-02-08 0 3.270 3.270 3.280 3.250 3.360 4,970,500 16,369,955 3.2934 1.734 1.734 1.740 1.724 1.782 9,371,241 1.7468 -1.21%
2018-02-07 0 3.310 3.300 3.310 3.260 3.460 10,254,230 34,648,128 3.3789 1.756 1.750 1.756 1.729 1.835 19,333,036 1.7922 2.16%
2018-02-06 0 3.240 3.210 3.240 3.200 3.370 12,548,000 40,700,342 3.2436 1.718 1.703 1.718 1.697 1.787 23,657,646 1.7204 -6.63%
2018-02-05 0 3.470 3.470 3.490 3.360 3.500 5,344,000 18,363,665 3.4363 1.840 1.840 1.851 1.782 1.856 10,075,427 1.8226 -1.14%
2018-02-02 0 3.510 3.500 3.510 3.380 3.560 5,327,000 18,532,553 3.4790 1.862 1.856 1.862 1.793 1.888 10,043,376 1.8453 2.33%
2018-02-01 0 3.430 3.430 3.440 3.420 3.590 5,476,437 19,055,230 3.4795 1.819 1.819 1.825 1.814 1.904 10,325,120 1.8455 -2.00%
2018-01-31 0 3.500 3.490 3.500 3.450 3.550 11,752,976 41,039,436 3.4918 1.856 1.851 1.856 1.830 1.883 22,158,730 1.8521 -1.41%
2018-01-30 0 3.550 3.540 3.550 3.520 3.740 10,417,000 37,092,960 3.5608 1.883 1.878 1.883 1.867 1.984 19,639,918 1.8887 -4.05%
2018-01-29 0 3.700 3.690 3.700 3.650 3.750 5,113,000 18,953,150 3.7069 1.962 1.957 1.962 1.936 1.989 9,639,906 1.9661 0.27%
2018-01-26 0 3.690 3.680 3.690 3.660 3.750 4,323,618 16,019,598 3.7051 1.957 1.952 1.957 1.941 1.989 8,151,628 1.9652 -0.27%
2018-01-25 0 3.700 3.690 3.700 3.630 3.750 5,206,085 19,242,855 3.6962 1.962 1.957 1.962 1.925 1.989 9,815,406 1.9605 -1.33%
2018-01-24 0 3.750 3.740 3.750 3.660 3.760 3,791,897 14,081,561 3.7136 1.989 1.984 1.989 1.941 1.994 7,149,136 1.9697 -0.27%
2018-01-23 0 3.760 3.750 3.760 3.700 3.860 8,915,471 33,594,075 3.7681 1.994 1.989 1.994 1.962 2.047 16,808,978 1.9986 0.27%
2018-01-22 0 3.750 3.740 3.750 3.680 3.780 4,568,000 17,108,155 3.7452 1.989 1.984 1.989 1.952 2.005 8,612,379 1.9865 1.35%
2018-01-19 0 3.700 3.700 3.710 3.630 3.780 6,190,000 23,079,390 3.7285 1.962 1.962 1.968 1.925 2.005 11,670,452 1.9776 0.82%
2018-01-18 0 3.670 3.670 3.680 3.630 3.730 9,974,000 36,731,845 3.6828 1.947 1.947 1.952 1.925 1.978 18,804,699 1.9533 1.94%
2018-01-17 0 3.600 3.590 3.600 3.530 3.600 4,587,000 16,348,155 3.5640 1.909 1.904 1.909 1.872 1.909 8,648,201 1.8904 0.56%
2018-01-16 0 3.580 3.580 3.590 3.450 3.650 12,059,000 43,247,995 3.5864 1.899 1.899 1.904 1.830 1.936 22,735,699 1.9022 3.17%
2018-01-15 0 3.470 3.470 3.480 3.450 3.820 17,199,000 61,386,790 3.5692 1.840 1.840 1.846 1.830 2.026 32,426,510 1.8931 -8.20%
2018-01-12 0 3.780 3.770 3.780 3.740 3.900 8,956,000 34,026,065 3.7992 2.005 2.000 2.005 1.984 2.069 16,885,390 2.0151 -1.31%
2018-01-11 0 3.830 3.820 3.830 3.770 3.870 16,006,102 61,153,790 3.8207 2.031 2.026 2.031 2.000 2.053 30,177,454 2.0265 1.32%
2018-01-10 0 3.780 3.770 3.780 3.740 3.810 8,087,000 30,534,686 3.7758 2.005 2.000 2.005 1.984 2.021 15,247,002 2.0027 -1.05%
2018-01-09 0 3.820 3.810 3.820 3.700 3.930 22,571,000 86,171,900 3.8178 2.026 2.021 2.026 1.962 2.084 42,554,728 2.0250 1.33%
2018-01-08 0 3.770 3.760 3.770 3.500 3.810 27,424,858 100,698,562 3.6718 2.000 1.994 2.000 1.856 2.021 51,706,055 1.9475 8.65%
2018-01-05 0 3.470 3.460 3.470 3.410 3.590 9,944,068 34,467,101 3.4661 1.840 1.835 1.840 1.809 1.904 18,748,266 1.8384 -1.98%
2018-01-04 0 3.540 3.530 3.540 3.490 3.580 14,361,824 50,815,466 3.5382 1.878 1.872 1.878 1.851 1.899 27,077,378 1.8767 2.91%
2018-01-03 0 3.440 3.440 3.450 3.430 3.630 12,479,000 43,578,851 3.4922 1.825 1.825 1.830 1.819 1.925 23,527,555 1.8522 -2.55%
2018-01-02 0 3.530 3.530 3.550 3.430 3.580 14,214,000 50,376,535 3.5441 1.872 1.872 1.883 1.819 1.899 26,798,675 1.8798 2.92%
2017-12-29 0 3.430 3.430 3.440 3.410 3.520 6,105,000 21,112,850 3.4583 1.819 1.819 1.825 1.809 1.867 11,510,195 1.8343 0.00%
2017-12-28 0 3.430 3.430 3.440 3.370 3.490 7,501,000 25,753,424 3.4333 1.819 1.819 1.825 1.787 1.851 14,142,174 1.8210 -1.44%
2017-12-27 0 3.480 3.470 3.480 3.370 3.500 15,470,000 53,577,785 3.4633 1.846 1.840 1.846 1.787 1.856 29,166,702 1.8370 5.14%
2017-12-22 0 3.310 3.300 3.310 3.250 3.400 5,801,000 19,149,678 3.3011 1.756 1.750 1.756 1.724 1.803 10,937,042 1.7509 -2.07%
2017-12-21 0 3.380 3.370 3.380 3.200 3.430 23,994,823 80,270,353 3.3453 1.793 1.787 1.793 1.697 1.819 45,239,163 1.7744 6.29%
2017-12-20 0 3.180 3.180 3.190 3.070 3.240 18,284,000 58,203,925 3.1833 1.687 1.687 1.692 1.628 1.718 34,472,139 1.6884 3.92%
2017-12-19 0 3.060 3.060 3.070 3.020 3.140 14,332,000 44,042,470 3.0730 1.623 1.623 1.628 1.602 1.665 27,021,149 1.6299 3.38%
2017-12-18 0 2.960 2.950 2.960 2.930 3.000 3,432,000 10,165,155 2.9619 1.570 1.565 1.570 1.554 1.591 6,470,596 1.5710 -0.34%
2017-12-15 0 2.970 2.960 2.970 2.910 3.050 7,275,877 21,627,599 2.9725 1.575 1.570 1.575 1.543 1.618 13,717,734 1.5766 -0.34%
2017-12-14 0 2.980 2.980 2.990 2.810 3.100 13,634,782 41,100,094 3.0144 1.581 1.581 1.586 1.490 1.644 25,706,634 1.5988 5.67%
2017-12-13 0 2.820 2.820 2.830 2.770 2.880 8,989,509 25,366,634 2.8218 1.496 1.496 1.501 1.469 1.528 16,948,567 1.4967 -2.42%
2017-12-12 0 2.890 2.870 2.890 2.860 2.960 8,385,651 24,359,102 2.9049 1.533 1.522 1.533 1.517 1.570 15,810,070 1.5407 -1.70%
2017-12-11 0 2.940 2.930 2.940 2.860 2.940 7,789,234 22,660,024 2.9091 1.559 1.554 1.559 1.517 1.559 14,685,602 1.5430 1.73%
2017-12-08 0 2.890 2.880 2.890 2.820 2.940 11,224,772 32,400,127 2.8865 1.533 1.528 1.533 1.496 1.559 21,162,869 1.5310 0.00%
2017-12-07 0 2.890 2.880 2.890 2.740 2.920 25,420,929 72,135,576 2.8376 1.533 1.528 1.533 1.453 1.549 47,927,903 1.5051 3.96%
2017-12-06 0 2.780 2.780 2.790 2.660 2.850 20,018,005 55,459,089 2.7705 1.475 1.475 1.480 1.411 1.512 37,741,383 1.4695 3.35%
2017-12-05 0 2.690 2.690 2.700 2.680 2.740 12,954,733 34,943,500 2.6974 1.427 1.427 1.432 1.421 1.453 24,424,489 1.4307 -2.89%
2017-12-04 0 2.770 2.750 2.770 2.720 2.820 8,482,897 23,500,879 2.7704 1.469 1.459 1.469 1.443 1.496 15,993,415 1.4694 0.73%
2017-12-01 0 2.750 2.750 2.770 2.720 2.820 6,541,000 18,027,980 2.7562 1.459 1.459 1.469 1.443 1.496 12,332,217 1.4619 -0.72%
2017-11-30 0 2.770 2.770 2.800 2.720 2.820 21,227,000 58,651,032 2.7630 1.469 1.469 1.485 1.443 1.496 40,020,788 1.4655 -0.36%
2017-11-29 0 2.780 2.780 2.790 2.730 2.870 9,979,000 27,800,670 2.7859 1.475 1.475 1.480 1.448 1.522 18,814,126 1.4776 -2.46%
2017-11-28 0 2.850 2.850 2.860 2.790 2.900 6,320,000 17,871,183 2.8277 1.512 1.512 1.517 1.480 1.538 11,915,550 1.4998 0.00%
2017-11-27 0 2.850 2.840 2.850 2.820 2.950 4,906,000 14,059,175 2.8657 1.512 1.506 1.512 1.496 1.565 9,249,634 1.5200 -3.06%
2017-11-24 0 2.940 2.930 2.940 2.910 2.980 4,349,000 12,830,285 2.9502 1.559 1.554 1.559 1.543 1.581 8,199,482 1.5648 -0.34%
2017-11-23 0 2.950 2.940 2.950 2.920 3.060 10,848,000 32,400,064 2.9867 1.565 1.559 1.565 1.549 1.623 20,452,514 1.5842 -1.99%
2017-11-22 0 3.010 3.010 3.020 2.820 3.040 26,702,929 79,204,496 2.9661 1.597 1.597 1.602 1.496 1.612 50,344,950 1.5732 7.12%
2017-11-21 0 2.810 2.800 2.810 2.800 2.920 15,721,000 44,741,008 2.8459 1.490 1.485 1.490 1.485 1.549 29,639,931 1.5095 -2.43%
2017-11-20 0 2.880 2.870 2.880 2.840 2.980 28,337,000 82,293,342 2.9041 1.528 1.522 1.528 1.506 1.581 53,425,782 1.5403 -1.03%
2017-11-17 0 2.910 2.900 2.910 2.900 3.140 27,703,000 83,126,410 3.0006 1.543 1.538 1.543 1.538 1.665 52,230,456 1.5915 -6.43%
2017-11-16 0 3.110 3.100 3.110 3.090 3.240 13,919,000 43,571,145 3.1303 1.650 1.644 1.650 1.639 1.718 26,242,491 1.6603 -3.42%
2017-11-15 0 3.220 3.210 3.220 3.180 3.330 14,271,899 46,246,872 3.2404 1.708 1.703 1.708 1.687 1.766 26,907,836 1.7187 -3.88%
2017-11-14 0 3.350 3.340 3.350 3.350 3.400 6,251,000 21,094,910 3.3746 1.777 1.772 1.777 1.777 1.803 11,785,459 1.7899 -0.89%
2017-11-13 0 3.380 3.360 3.380 3.240 3.380 13,334,095 44,532,915 3.3398 1.793 1.782 1.793 1.718 1.793 25,139,727 1.7714 1.50%
2017-11-10 0 3.330 3.320 3.330 3.320 3.420 7,148,000 23,920,505 3.3465 1.766 1.761 1.766 1.761 1.814 13,476,638 1.7750 -0.60%
2017-11-09 0 3.350 3.350 3.370 3.330 3.420 13,650,000 45,914,635 3.3637 1.777 1.777 1.787 1.766 1.814 25,735,326 1.7841 -0.30%
2017-11-08 0 3.360 3.350 3.360 3.310 3.380 10,110,880 33,835,757 3.3465 1.782 1.777 1.782 1.756 1.793 19,062,768 1.7750 0.30%
2017-11-07 0 3.350 3.340 3.350 3.320 3.410 12,122,000 40,808,115 3.3665 1.777 1.772 1.777 1.761 1.809 22,854,477 1.7856 0.90%
2017-11-06 0 3.320 3.320 3.330 3.320 3.500 19,916,000 66,677,815 3.3480 1.761 1.761 1.766 1.761 1.856 37,549,065 1.7758 -4.32%
2017-11-03 0 3.470 3.460 3.470 3.440 3.590 6,637,208 23,124,370 3.4841 1.840 1.835 1.840 1.825 1.904 12,513,605 1.8479 -2.53%
2017-11-02 0 3.560 3.550 3.560 3.540 3.610 5,206,095 18,578,612 3.5686 1.888 1.883 1.888 1.878 1.915 9,815,425 1.8928 -0.84%
2017-11-01 0 3.590 3.580 3.590 3.530 3.600 7,553,000 26,906,098 3.5623 1.904 1.899 1.904 1.872 1.909 14,240,213 1.8894 2.57%
2017-10-31 0 3.500 3.500 3.510 3.370 3.630 20,576,928 72,567,130 3.5266 1.856 1.856 1.862 1.787 1.925 38,795,160 1.8705 2.94%
2017-10-30 0 3.400 3.390 3.400 3.330 3.580 14,295,000 48,905,066 3.4211 1.803 1.798 1.803 1.766 1.899 26,951,390 1.8146 -2.58%
2017-10-27 0 3.490 3.480 3.490 3.470 3.730 16,326,000 58,203,472 3.5651 1.851 1.846 1.851 1.840 1.978 30,780,581 1.8909 -4.90%
2017-10-26 0 3.670 3.670 3.680 3.670 3.800 12,496,000 46,425,980 3.7153 1.947 1.947 1.952 1.947 2.016 23,559,606 1.9706 -3.42%
2017-10-25 0 3.800 3.790 3.800 3.660 3.820 19,527,770 73,281,556 3.7527 2.016 2.010 2.016 1.941 2.026 36,817,108 1.9904 4.11%
2017-10-24 0 3.650 3.630 3.650 3.600 3.740 9,590,000 35,044,720 3.6543 1.936 1.925 1.936 1.909 1.984 18,080,716 1.9382 -0.82%
2017-10-23 0 3.680 3.670 3.680 3.600 3.730 5,920,000 21,715,370 3.6681 1.952 1.947 1.952 1.909 1.978 11,161,401 1.9456 1.38%
2017-10-20 0 3.630 3.630 3.640 3.520 3.770 13,154,000 48,194,255 3.6638 1.925 1.925 1.931 1.867 2.000 24,800,181 1.9433 2.54%
2017-10-19 0 3.540 3.520 3.540 3.450 3.650 16,015,480 56,988,868 3.5584 1.878 1.867 1.878 1.830 1.936 30,195,135 1.8874 -2.48%
2017-10-18 0 3.630 3.610 3.630 3.550 3.630 7,710,420 27,742,966 3.5981 1.925 1.915 1.925 1.883 1.925 14,537,009 1.9084 1.68%
2017-10-17 0 3.570 3.560 3.570 3.520 3.640 11,290,000 40,088,710 3.5508 1.894 1.888 1.894 1.867 1.931 21,285,848 1.8834 -0.83%
2017-10-16 0 3.600 3.580 3.600 3.530 3.640 10,546,810 37,884,742 3.5921 1.909 1.899 1.909 1.872 1.931 19,884,658 1.9052 1.41%
2017-10-13 0 3.550 3.550 3.560 3.530 3.650 12,187,003 43,431,065 3.5637 1.883 1.883 1.888 1.872 1.936 22,977,032 1.8902 0.00%
2017-10-12 0 3.550 3.550 3.560 3.400 3.670 27,900,000 100,013,372 3.5847 1.883 1.883 1.888 1.803 1.947 52,601,874 1.9013 5.03%
2017-10-11 0 3.380 3.380 3.390 3.290 3.440 9,545,304 32,210,877 3.3745 1.793 1.793 1.798 1.745 1.825 17,996,447 1.7898 2.74%
2017-10-10 0 3.290 3.290 3.300 3.260 3.330 6,870,600 22,645,443 3.2960 1.745 1.745 1.750 1.729 1.766 12,953,636 1.7482 -0.60%
2017-10-09 0 3.310 3.310 3.320 3.270 3.360 6,591,000 21,805,147 3.3083 1.756 1.756 1.761 1.734 1.782 12,426,486 1.7547 -0.60%
2017-10-06 0 3.330 3.320 3.330 3.300 3.460 9,450,000 32,007,007 3.3870 1.766 1.761 1.766 1.750 1.835 17,816,764 1.7965 -2.06%
2017-10-04 0 3.400 3.390 3.400 3.330 3.420 10,279,000 34,840,110 3.3894 1.803 1.798 1.803 1.766 1.814 19,379,737 1.7978 3.66%
2017-10-03 0 3.280 3.280 3.290 3.220 3.340 13,682,929 45,146,776 3.2995 1.740 1.740 1.745 1.708 1.772 25,797,409 1.7501 -0.30%
2017-09-29 0 3.290 3.290 3.300 3.140 3.290 9,166,000 29,720,935 3.2425 1.745 1.745 1.750 1.665 1.745 17,281,318 1.7198 3.79%
2017-09-28 0 3.170 3.160 3.170 3.160 3.270 7,333,382 23,432,776 3.1954 1.681 1.676 1.681 1.676 1.734 13,826,152 1.6948 -3.65%
2017-09-27 0 3.290 3.270 3.290 3.190 3.350 9,801,897 32,117,290 3.2766 1.745 1.734 1.745 1.692 1.777 18,480,221 1.7379 3.46%
2017-09-26 0 3.180 3.180 3.190 2.990 3.240 15,511,142 49,461,527 3.1888 1.687 1.687 1.692 1.586 1.718 29,244,270 1.6913 2.58%
2017-09-25 0 3.100 3.100 3.110 3.060 3.400 27,244,000 86,393,300 3.1711 1.644 1.644 1.650 1.623 1.803 51,365,070 1.6819 -9.88%
2017-09-22 0 3.440 3.430 3.440 3.420 3.560 9,892,203 34,259,167 3.4632 1.825 1.819 1.825 1.814 1.888 18,650,481 1.8369 -2.55%
2017-09-21 0 3.530 3.520 3.530 3.490 3.650 13,541,000 48,419,070 3.5757 1.872 1.867 1.872 1.851 1.936 25,529,820 1.8966 1.44%
2017-09-20 0 3.480 3.480 3.490 3.450 3.640 14,658,000 52,019,375 3.5489 1.846 1.846 1.851 1.830 1.931 27,635,780 1.8823 -0.57%
2017-09-19 0 3.500 3.480 3.500 3.410 3.550 9,324,648 32,527,295 3.4883 1.856 1.846 1.856 1.809 1.883 17,580,429 1.8502 0.29%
2017-09-18 0 3.490 3.480 3.490 3.360 3.550 15,079,000 52,431,527 3.4771 1.851 1.846 1.851 1.782 1.883 28,429,522 1.8443 3.56%
2017-09-15 0 3.370 3.370 3.380 3.320 3.430 13,840,789 46,632,020 3.3692 1.787 1.787 1.793 1.761 1.819 26,095,034 1.7870 -0.30%
2017-09-14 0 3.380 3.370 3.380 3.340 3.470 12,930,503 43,938,820 3.3981 1.793 1.787 1.793 1.772 1.840 24,378,806 1.8023 -1.74%
2017-09-13 0 3.440 3.410 3.440 3.350 3.460 16,440,000 56,005,398 3.4067 1.825 1.809 1.825 1.777 1.835 30,995,513 1.8069 -1.71%
2017-09-12 0 3.500 3.490 3.500 3.460 3.580 21,022,917 73,935,641 3.5169 1.856 1.851 1.856 1.835 1.899 39,636,016 1.8654 -1.69%
2017-09-11 0 3.560 3.550 3.560 3.370 3.560 30,912,000 108,438,445 3.5080 1.888 1.883 1.888 1.787 1.888 58,280,614 1.8606 5.64%
2017-09-08 0 3.370 3.360 3.370 3.250 3.380 16,757,670 56,083,981 3.3468 1.787 1.782 1.787 1.724 1.793 31,594,439 1.7751 1.51%
2017-09-07 0 3.320 3.310 3.320 3.210 3.330 27,544,558 90,394,485 3.2818 1.761 1.756 1.761 1.703 1.766 51,931,734 1.7406 3.75%
2017-09-06 0 3.200 3.200 3.210 3.160 3.260 26,101,000 83,612,410 3.2034 1.697 1.697 1.703 1.676 1.729 49,210,090 1.6991 0.63%
2017-09-05 0 3.180 3.170 3.180 2.990 3.260 26,725,648 84,849,422 3.1748 1.687 1.681 1.687 1.586 1.729 50,387,784 1.6839 6.00%
2017-09-04 0 3.000 3.000 3.010 2.940 3.050 9,804,000 29,318,851 2.9905 1.591 1.591 1.597 1.559 1.618 18,484,185 1.5862 -2.28%
2017-09-01 0 3.070 3.070 3.080 3.020 3.120 19,809,000 60,788,020 3.0687 1.628 1.628 1.634 1.602 1.655 37,347,331 1.6276 -1.29%
2017-08-31 0 3.110 3.100 3.110 2.910 3.160 59,624,000 182,365,455 3.0586 1.650 1.644 1.650 1.543 1.676 112,413,410 1.6223 8.36%
2017-08-30 0 2.870 2.870 2.880 2.620 2.910 58,251,048 161,535,962 2.7731 1.522 1.522 1.528 1.390 1.543 109,824,885 1.4709 12.99%
2017-08-29 0 2.540 2.530 2.540 2.520 2.590 8,976,000 22,979,368 2.5601 1.347 1.342 1.347 1.337 1.374 16,923,098 1.3579 -1.93%
2017-08-28 0 2.590 2.570 2.590 2.530 2.600 14,869,449 38,455,144 2.5862 1.374 1.363 1.374 1.342 1.379 28,034,440 1.3717 2.78%
2017-08-25 0 2.520 2.520 2.530 2.480 2.530 5,767,122 14,491,201 2.5127 1.337 1.337 1.342 1.315 1.342 10,873,169 1.3327 -0.40%
2017-08-24 0 2.530 2.520 2.530 2.480 2.550 7,987,000 20,124,624 2.5197 1.342 1.337 1.342 1.315 1.353 15,058,465 1.3364 0.80%
2017-08-22 0 2.510 2.510 2.520 2.450 2.530 3,147,000 7,884,490 2.5054 1.331 1.331 1.337 1.299 1.342 5,933,265 1.3289 2.45%
2017-08-21 0 2.450 2.450 2.470 2.450 2.490 2,096,000 5,175,750 2.4693 1.299 1.299 1.310 1.299 1.321 3,951,739 1.3097 0.00%
2017-08-18 0 2.450 2.450 2.460 2.430 2.530 8,096,000 20,048,715 2.4764 1.299 1.299 1.305 1.289 1.342 15,263,970 1.3135 -2.00%
2017-08-17 0 2.500 2.480 2.500 2.470 2.540 4,476,000 11,168,145 2.4951 1.326 1.315 1.326 1.310 1.347 8,438,924 1.3234 0.40%
2017-08-16 0 2.490 2.490 2.500 2.490 2.580 3,346,000 8,401,590 2.5109 1.321 1.321 1.326 1.321 1.368 6,308,454 1.3318 -1.97%
2017-08-15 0 2.540 2.530 2.540 2.510 2.590 7,515,000 19,229,464 2.5588 1.347 1.342 1.347 1.331 1.374 14,168,569 1.3572 2.42%
2017-08-14 0 2.480 2.470 2.480 2.430 2.520 7,206,000 17,800,920 2.4703 1.315 1.310 1.315 1.289 1.337 13,585,989 1.3102 2.48%
2017-08-11 0 2.420 2.410 2.420 2.390 2.520 11,733,894 28,891,804 2.4623 1.284 1.278 1.284 1.268 1.337 22,122,753 1.3060 -5.10%
2017-08-10 0 2.550 2.550 2.560 2.540 2.680 10,593,033 27,582,866 2.6039 1.353 1.353 1.358 1.347 1.421 19,971,806 1.3811 -4.85%
2017-08-09 0 2.680 2.670 2.680 2.640 2.700 4,543,717 12,134,212 2.6705 1.421 1.416 1.421 1.400 1.432 8,566,596 1.4165 0.37%
2017-08-08 0 2.670 2.670 2.680 2.590 2.670 12,331,000 32,576,709 2.6419 1.416 1.416 1.421 1.374 1.416 23,248,520 1.4012 1.91%
2017-08-07 0 2.620 2.620 2.630 2.610 2.660 5,393,000 14,193,840 2.6319 1.390 1.390 1.395 1.384 1.411 10,167,810 1.3960 -0.38%
2017-08-04 0 2.630 2.620 2.630 2.590 2.670 19,849,000 51,963,107 2.6179 1.395 1.390 1.395 1.374 1.416 37,422,745 1.3885 1.54%
2017-08-03 0 2.590 2.580 2.590 2.560 2.620 4,559,000 11,764,720 2.5805 1.374 1.368 1.374 1.358 1.390 8,595,410 1.3687 -0.38%
2017-08-02 0 2.600 2.580 2.600 2.560 2.640 5,751,000 14,937,740 2.5974 1.379 1.368 1.379 1.358 1.400 10,842,773 1.3777 0.00%
2017-08-01 0 2.600 2.590 2.600 2.550 2.620 8,962,426 23,233,426 2.5923 1.379 1.374 1.379 1.353 1.390 16,897,506 1.3750 1.96%
2017-07-31 0 2.550 2.540 2.550 2.520 2.560 8,900,000 22,588,467 2.5380 1.353 1.347 1.353 1.337 1.358 16,779,809 1.3462 1.19%
2017-07-28 0 2.520 2.520 2.530 2.450 2.570 12,744,892 31,951,692 2.5070 1.337 1.337 1.342 1.299 1.363 24,028,860 1.3297 2.44%
2017-07-27 0 2.460 2.460 2.470 2.450 2.490 3,469,000 8,547,930 2.4641 1.305 1.305 1.310 1.299 1.321 6,540,355 1.3070 -0.40%
2017-07-26 0 2.470 2.470 2.480 2.450 2.560 11,446,816 28,460,508 2.4863 1.310 1.310 1.315 1.299 1.358 21,581,504 1.3187 -1.98%
2017-07-25 0 2.520 2.510 2.520 2.500 2.570 5,818,000 14,670,327 2.5215 1.337 1.331 1.337 1.326 1.363 10,969,093 1.3374 -1.95%
2017-07-24 0 2.570 2.560 2.570 2.540 2.600 9,058,000 23,204,303 2.5617 1.363 1.358 1.363 1.347 1.379 17,077,698 1.3587 -1.53%
2017-07-21 0 2.610 2.610 2.620 2.600 2.660 6,577,978 17,201,183 2.6150 1.384 1.384 1.390 1.379 1.411 12,401,934 1.3870 -0.38%
2017-07-20 0 2.620 2.620 2.630 2.610 2.720 11,685,000 31,046,947 2.6570 1.390 1.390 1.395 1.384 1.443 22,030,570 1.4093 -1.87%
2017-07-19 0 2.670 2.660 2.680 2.590 2.680 9,374,776 24,770,672 2.6423 1.416 1.411 1.421 1.374 1.421 17,674,939 1.4015 2.30%
2017-07-18 0 2.610 2.600 2.610 2.580 2.680 11,858,000 30,882,470 2.6044 1.384 1.379 1.384 1.368 1.421 22,356,739 1.3813 -1.88%
2017-07-17 0 2.660 2.650 2.660 2.630 2.730 16,291,608 43,572,436 2.6745 1.411 1.406 1.411 1.395 1.448 30,715,739 1.4186 1.92%
2017-07-14 0 2.610 2.600 2.610 2.500 2.680 37,484,000 98,056,750 2.6160 1.384 1.379 1.384 1.326 1.421 70,671,278 1.3875 5.24%
2017-07-13 0 2.480 2.460 2.480 2.430 2.500 6,568,198 16,238,753 2.4723 1.315 1.305 1.315 1.289 1.326 12,383,495 1.3113 1.64%
2017-07-12 0 2.440 2.440 2.450 2.360 2.450 8,860,000 21,484,695 2.4249 1.294 1.294 1.299 1.252 1.299 16,704,394 1.2862 2.09%
2017-07-11 0 2.390 2.370 2.390 2.360 2.430 6,324,000 15,102,620 2.3881 1.268 1.257 1.268 1.252 1.289 11,923,091 1.2667 -1.65%
2017-07-10 0 2.430 2.420 2.430 2.420 2.470 5,078,983 12,373,654 2.4362 1.289 1.284 1.289 1.284 1.310 9,575,771 1.2922 -0.41%
2017-07-07 0 2.440 2.420 2.450 2.400 2.450 3,179,000 7,725,980 2.4303 1.294 1.284 1.299 1.273 1.299 5,993,597 1.2890 0.00%
2017-07-06 0 2.440 2.440 2.460 2.430 2.500 3,985,000 9,767,780 2.4511 1.294 1.294 1.305 1.289 1.326 7,513,207 1.3001 -0.81%
2017-07-05 0 2.460 2.450 2.460 2.400 2.470 2,567,000 6,268,355 2.4419 1.305 1.299 1.305 1.273 1.310 4,839,749 1.2952 2.07%
2017-07-04 0 2.410 2.410 2.420 2.410 2.500 5,162,251 12,687,248 2.4577 1.278 1.278 1.284 1.278 1.326 9,732,763 1.3036 -2.82%
2017-07-03 0 2.480 2.470 2.490 2.430 2.500 6,727,000 16,655,410 2.4759 1.315 1.310 1.321 1.289 1.326 12,682,896 1.3132 1.22%
2017-06-30 0 2.450 2.450 2.460 2.410 2.460 6,629,000 16,235,145 2.4491 1.299 1.299 1.305 1.278 1.305 12,498,130 1.2990 -0.41%
2017-06-29 0 2.460 2.450 2.460 2.390 2.470 11,805,000 28,748,945 2.4353 1.305 1.299 1.305 1.268 1.310 22,256,814 1.2917 2.50%
2017-06-28 0 2.400 2.390 2.400 2.340 2.420 6,703,228 16,005,352 2.3877 1.273 1.268 1.273 1.241 1.284 12,638,077 1.2664 -0.83%
2017-06-27 0 2.420 2.400 2.420 2.380 2.450 6,148,000 14,865,814 2.4180 1.284 1.273 1.284 1.262 1.299 11,591,266 1.2825 -0.82%
2017-06-26 0 2.440 2.420 2.430 2.380 2.450 7,105,000 17,149,260 2.4137 1.294 1.284 1.289 1.262 1.299 13,395,567 1.2802 2.09%
2017-06-23 0 2.390 2.390 2.400 2.380 2.530 19,809,030 48,406,271 2.4436 1.268 1.268 1.273 1.262 1.342 37,347,387 1.2961 2.14%
2017-06-22 0 2.340 2.320 2.340 2.280 2.370 13,296,000 30,815,515 2.3177 1.241 1.231 1.241 1.209 1.257 25,067,904 1.2293 1.74%
2017-06-21 0 2.300 2.290 2.300 2.290 2.380 10,087,070 23,391,008 2.3189 1.220 1.215 1.220 1.215 1.262 19,017,878 1.2299 -0.43%
2017-06-20 0 2.310 2.290 2.300 2.270 2.350 7,992,900 18,393,436 2.3012 1.225 1.215 1.220 1.204 1.246 15,069,589 1.2206 -1.70%
2017-06-19 0 2.350 2.340 2.350 2.310 2.380 7,497,000 17,598,060 2.3473 1.246 1.241 1.246 1.225 1.262 14,134,633 1.2450 -0.42%
2017-06-16 0 2.360 2.350 2.380 2.340 2.410 5,830,190 13,881,730 2.3810 1.252 1.246 1.262 1.241 1.278 10,992,076 1.2629 -0.84%
2017-06-15 0 2.380 2.370 2.380 2.360 2.440 7,388,365 17,603,191 2.3826 1.262 1.257 1.262 1.252 1.294 13,929,815 1.2637 -2.06%
2017-06-14 0 2.430 2.420 2.430 2.350 2.500 21,027,000 51,556,410 2.4519 1.289 1.284 1.289 1.246 1.326 39,643,714 1.3005 4.29%
2017-06-13 0 2.330 2.330 2.350 2.300 2.390 7,016,000 16,413,633 2.3395 1.236 1.236 1.246 1.220 1.268 13,227,769 1.2408 0.43%
2017-06-12 0 2.320 2.300 2.320 2.270 2.370 10,054,990 23,386,982 2.3259 1.231 1.220 1.231 1.204 1.257 18,957,395 1.2337 -2.11%
2017-06-09 0 2.370 2.360 2.370 2.320 2.450 12,017,000 28,624,670 2.3820 1.257 1.252 1.257 1.231 1.299 22,656,513 1.2634 1.28%
2017-06-08 0 2.340 2.330 2.340 2.300 2.340 6,777,079 15,742,197 2.3229 1.241 1.236 1.241 1.220 1.241 12,777,314 1.2320 0.43%
2017-06-07 0 2.330 2.320 2.330 2.260 2.340 9,634,901 22,306,614 2.3152 1.236 1.231 1.236 1.199 1.241 18,165,371 1.2280 2.19%
2017-06-06 0 2.280 2.280 2.290 2.220 2.290 6,536,000 14,864,535 2.2743 1.209 1.209 1.215 1.177 1.215 12,322,790 1.2063 0.88%
2017-06-05 0 2.260 2.250 2.270 2.240 2.310 11,302,471 25,830,120 2.2854 1.199 1.193 1.204 1.188 1.225 21,309,360 1.2121 -0.88%
2017-06-02 0 2.280 2.270 2.280 2.170 2.280 18,359,364 41,462,209 2.2584 1.209 1.204 1.209 1.151 1.209 34,614,228 1.1978 5.56%
2017-06-01 0 2.160 2.160 2.180 2.110 2.180 10,495,000 22,671,886 2.1603 1.146 1.146 1.156 1.119 1.156 19,786,977 1.1458 0.00%
2017-05-31 0 2.160 2.150 2.190 2.130 2.190 16,750,000 36,226,329 2.1628 1.146 1.140 1.162 1.130 1.162 31,579,978 1.1471 1.50%
2017-05-29 0 2.190 2.190 2.200 2.090 2.210 10,300,000 22,273,105 2.1624 1.129 1.129 1.134 1.077 1.139 19,985,119 1.1145 4.29%
2017-05-26 0 2.100 2.090 2.110 2.090 2.160 6,930,152 14,630,524 2.1111 1.082 1.077 1.087 1.077 1.113 13,446,593 1.0880 -0.94%
2017-05-25 0 2.120 2.120 2.130 2.090 2.140 3,154,000 6,693,105 2.1221 1.093 1.093 1.098 1.077 1.103 6,119,715 1.0937 0.47%
2017-05-24 0 2.110 2.100 2.120 2.060 2.120 4,076,000 8,522,285 2.0908 1.087 1.082 1.093 1.062 1.093 7,908,674 1.0776 0.96%
2017-05-23 0 2.090 2.080 2.090 2.070 2.130 5,047,000 10,557,265 2.0918 1.077 1.072 1.077 1.067 1.098 9,792,708 1.0781 -0.95%
2017-05-22 0 2.110 2.110 2.130 2.090 2.150 6,352,000 13,464,310 2.1197 1.087 1.087 1.098 1.077 1.108 12,324,803 1.0925 0.00%
2017-05-19 0 2.110 2.100 2.120 2.040 2.140 6,316,657 13,363,578 2.1156 1.087 1.082 1.093 1.051 1.103 12,256,227 1.0904 3.43%
2017-05-18 0 2.040 2.030 2.050 2.030 2.110 7,618,000 15,731,340 2.0650 1.051 1.046 1.057 1.046 1.087 14,781,227 1.0643 -2.39%
2017-05-17 0 2.090 2.090 2.100 2.070 2.150 6,330,000 13,321,828 2.1046 1.077 1.077 1.082 1.067 1.108 12,282,117 1.0847 -2.34%
2017-05-16 0 2.140 2.130 2.140 2.120 2.180 7,982,000 17,091,760 2.1413 1.103 1.098 1.103 1.093 1.124 15,487,497 1.1036 0.47%
2017-05-15 0 2.130 2.130 2.150 2.110 2.170 8,159,000 17,399,895 2.1326 1.098 1.098 1.108 1.087 1.118 15,830,930 1.0991 0.00%
2017-05-12 0 2.130 2.120 2.130 2.120 2.200 5,203,000 11,141,370 2.1413 1.098 1.093 1.098 1.093 1.134 10,095,395 1.1036 -2.74%
2017-05-11 0 2.190 2.160 2.190 2.130 2.240 11,335,000 24,694,123 2.1786 1.129 1.113 1.129 1.098 1.154 21,993,332 1.1228 1.39%
2017-05-10 0 2.160 2.150 2.160 2.130 2.230 15,627,000 33,986,975 2.1749 1.113 1.108 1.113 1.098 1.149 30,321,112 1.1209 -0.92%
2017-05-09 0 2.180 2.180 2.190 2.060 2.190 22,946,611 48,472,023 2.1124 1.124 1.124 1.129 1.062 1.129 44,523,373 1.0887 7.39%
2017-05-08 0 2.030 2.020 2.030 2.000 2.120 25,227,000 51,313,159 2.0341 1.046 1.041 1.046 1.031 1.093 48,948,018 1.0483 -2.87%
2017-05-05 0 2.090 2.090 2.100 2.070 2.170 18,190,000 38,365,222 2.1091 1.077 1.077 1.082 1.067 1.118 35,294,108 1.0870 -4.13%
2017-05-04 0 2.180 2.170 2.180 2.120 2.190 14,018,000 30,230,008 2.1565 1.124 1.118 1.124 1.093 1.129 27,199,164 1.1114 0.00%
2017-05-02 0 2.180 2.160 2.180 2.150 2.230 14,694,000 31,953,702 2.1746 1.124 1.113 1.124 1.108 1.149 28,510,809 1.1208 0.46%
2017-04-28 0 2.170 2.160 2.180 2.130 2.210 12,386,000 26,721,378 2.1574 1.118 1.113 1.124 1.098 1.139 24,032,590 1.1119 0.46%
2017-04-27 0 2.160 2.160 2.170 2.160 2.260 12,231,300 26,823,411 2.1930 1.113 1.113 1.118 1.113 1.165 23,732,425 1.1302 -4.85%
2017-04-26 0 2.270 2.260 2.270 2.250 2.340 15,671,000 35,727,501 2.2798 1.170 1.165 1.170 1.160 1.206 30,406,485 1.1750 2.25%
2017-04-25 0 2.220 2.200 2.220 2.200 2.250 16,505,000 36,565,430 2.2154 1.144 1.134 1.144 1.134 1.160 32,024,697 1.1418 0.00%
2017-04-24 0 2.220 2.210 2.230 2.190 2.250 10,253,588 22,675,277 2.2114 1.144 1.139 1.149 1.129 1.160 19,895,065 1.1397 0.91%
2017-04-21 0 2.200 2.200 2.210 2.200 2.290 12,211,321 27,321,138 2.2374 1.134 1.134 1.139 1.134 1.180 23,693,660 1.1531 -1.79%
2017-04-20 0 2.240 2.230 2.240 2.170 2.260 33,168,079 73,452,519 2.2146 1.154 1.149 1.154 1.118 1.165 64,356,116 1.1413 5.16%
2017-04-19 0 2.130 2.110 2.140 2.020 2.350 106,633,900 226,548,467 2.1245 1.098 1.087 1.103 1.041 1.211 206,902,052 1.0950 -9.75%
2017-04-18 0 2.360 2.350 2.370 2.300 2.430 10,377,000 24,444,150 2.3556 1.216 1.211 1.221 1.185 1.252 20,134,522 1.2140 -3.28%
2017-04-13 0 2.440 2.430 2.440 2.410 2.500 7,574,000 18,461,960 2.4375 1.258 1.252 1.258 1.242 1.288 14,695,853 1.2563 -2.40%
2017-04-12 0 2.500 2.480 2.500 2.410 2.500 21,136,000 51,828,861 2.4522 1.288 1.278 1.288 1.242 1.288 41,010,240 1.2638 2.88%
2017-04-11 0 2.430 2.430 2.440 2.410 2.500 7,524,355 18,397,086 2.4450 1.252 1.252 1.258 1.242 1.288 14,599,527 1.2601 -1.62%
2017-04-10 0 2.470 2.460 2.480 2.450 2.490 6,774,797 16,738,461 2.4707 1.273 1.268 1.278 1.263 1.283 13,145,157 1.2734 0.00%
2017-04-07 0 2.470 2.470 2.490 2.400 2.500 13,600,814 33,512,073 2.4640 1.273 1.273 1.283 1.237 1.288 26,389,697 1.2699 0.82%
2017-04-06 0 2.450 2.450 2.460 2.440 2.560 9,841,000 24,318,978 2.4712 1.263 1.263 1.268 1.258 1.319 19,094,520 1.2736 -3.92%
2017-04-05 0 2.550 2.530 2.540 2.470 2.580 24,797,808 62,735,743 2.5299 1.314 1.304 1.309 1.273 1.330 48,115,256 1.3039 3.24%
2017-04-03 0 2.470 2.460 2.470 2.280 2.470 26,284,380 63,885,937 2.4306 1.273 1.268 1.273 1.175 1.273 50,999,656 1.2527 5.11%
2017-03-31 0 2.350 2.350 2.370 2.340 2.470 18,297,000 43,845,230 2.3963 1.211 1.211 1.221 1.206 1.273 35,501,720 1.2350 -3.69%
2017-03-30 0 2.440 2.430 2.450 2.400 2.490 10,544,000 25,689,980 2.4365 1.258 1.252 1.263 1.237 1.283 20,458,552 1.2557 -0.41%
2017-03-29 0 2.450 2.450 2.460 2.340 2.470 28,013,000 67,772,395 2.4193 1.263 1.263 1.268 1.206 1.273 54,353,702 1.2469 9.38%
2017-03-28 0 2.240 2.230 2.250 2.180 2.280 16,964,312 38,153,527 2.2490 1.154 1.149 1.160 1.124 1.175 32,915,902 1.1591 1.82%
2017-03-27 0 2.200 2.190 2.200 2.170 2.400 25,674,869 57,291,650 2.2314 1.134 1.129 1.134 1.118 1.237 49,817,020 1.1500 -7.17%
2017-03-24 0 2.370 2.360 2.380 2.330 2.400 9,697,000 22,876,850 2.3592 1.221 1.216 1.227 1.201 1.237 18,815,116 1.2159 -1.25%
2017-03-23 0 2.400 2.390 2.410 2.390 2.470 10,521,700 25,489,416 2.4226 1.237 1.232 1.242 1.232 1.273 20,415,284 1.2485 -1.64%
2017-03-22 0 2.440 2.430 2.440 2.410 2.480 11,576,930 28,283,649 2.4431 1.258 1.252 1.258 1.242 1.278 22,462,749 1.2591 -3.17%
2017-03-21 0 2.520 2.500 2.520 2.410 2.520 21,478,860 53,638,571 2.4973 1.299 1.288 1.299 1.242 1.299 41,675,492 1.2871 5.00%
2017-03-20 0 2.400 2.400 2.410 2.360 2.460 9,189,000 22,104,886 2.4056 1.237 1.237 1.242 1.216 1.268 17,829,442 1.2398 -1.64%
2017-03-17 0 2.440 2.430 2.460 2.420 2.490 18,761,000 45,957,844 2.4496 1.258 1.252 1.268 1.247 1.283 36,402,020 1.2625 -0.81%
2017-03-16 0 2.460 2.450 2.460 2.430 2.520 15,861,298 38,916,617 2.4536 1.268 1.263 1.268 1.252 1.299 30,775,721 1.2645 -1.60%
2017-03-15 0 2.500 2.490 2.500 2.420 2.500 14,860,000 36,872,335 2.4813 1.288 1.283 1.288 1.247 1.288 28,832,899 1.2788 2.88%
2017-03-14 0 2.430 2.420 2.430 2.370 2.480 15,765,000 38,421,540 2.4371 1.252 1.247 1.252 1.221 1.278 30,588,873 1.2561 2.10%
2017-03-13 0 2.380 2.380 2.390 2.330 2.390 6,854,000 16,267,125 2.3734 1.227 1.227 1.232 1.201 1.232 13,298,835 1.2232 0.85%
2017-03-10 0 2.360 2.350 2.370 2.290 2.410 25,817,600 60,345,566 2.3374 1.216 1.211 1.221 1.180 1.242 50,093,961 1.2046 0.43%
2017-03-09 0 2.350 2.340 2.350 2.320 2.430 49,691,163 118,881,410 2.3924 1.211 1.206 1.211 1.196 1.252 96,415,902 1.2330 -2.49%
2017-03-08 0 2.410 2.400 2.410 2.320 2.420 34,675,968 83,055,710 2.3952 1.242 1.237 1.242 1.196 1.247 67,281,877 1.2344 2.12%
2017-03-07 0 2.360 2.360 2.370 2.190 2.370 49,945,000 115,091,063 2.3044 1.216 1.216 1.221 1.129 1.221 96,908,422 1.1876 8.76%
2017-03-06 0 2.170 2.160 2.170 2.120 2.170 10,558,000 22,690,680 2.1491 1.118 1.113 1.118 1.093 1.118 20,485,717 1.1076 3.33%
2017-03-03 0 2.100 2.100 2.110 2.090 2.170 9,503,000 20,243,945 2.1303 1.082 1.082 1.087 1.077 1.118 18,438,697 1.0979 -0.94%
2017-03-02 0 2.120 2.100 2.120 2.100 2.180 7,794,000 16,643,960 2.1355 1.093 1.082 1.093 1.082 1.124 15,122,720 1.1006 -0.47%
2017-03-01 0 2.130 2.130 2.140 2.100 2.150 8,192,000 17,507,841 2.1372 1.098 1.098 1.103 1.082 1.108 15,894,960 1.1015 1.43%
2017-02-28 0 2.100 2.100 2.110 2.090 2.170 8,177,000 17,372,095 2.1245 1.082 1.082 1.087 1.077 1.118 15,865,856 1.0949 -1.87%
2017-02-27 0 2.140 2.140 2.150 2.090 2.190 8,257,000 17,703,345 2.1440 1.103 1.103 1.108 1.077 1.129 16,021,080 1.1050 0.94%
2017-02-24 0 2.120 2.110 2.120 2.070 2.240 12,835,800 27,186,191 2.1180 1.093 1.087 1.093 1.067 1.154 24,905,338 1.0916 -4.07%
2017-02-23 0 2.210 2.190 2.210 2.170 2.240 7,981,168 17,569,220 2.2013 1.139 1.129 1.139 1.118 1.154 15,485,882 1.1345 0.00%
2017-02-22 0 2.210 2.190 2.210 2.130 2.210 9,031,203 19,781,849 2.1904 1.139 1.129 1.139 1.098 1.139 17,523,268 1.1289 3.27%
2017-02-21 0 2.140 2.140 2.150 2.130 2.240 12,339,000 27,010,424 2.1890 1.103 1.103 1.108 1.098 1.154 23,941,396 1.1282 -2.73%
2017-02-20 0 2.200 2.190 2.200 2.170 2.220 6,752,530 14,823,447 2.1952 1.134 1.129 1.134 1.118 1.144 13,101,953 1.1314 0.46%
2017-02-17 0 2.190 2.180 2.190 2.170 2.220 12,913,000 28,258,068 2.1883 1.129 1.124 1.129 1.118 1.144 25,055,130 1.1278 0.00%
2017-02-16 0 2.190 2.180 2.190 2.070 2.200 23,969,228 51,676,250 2.1559 1.129 1.124 1.129 1.067 1.134 46,507,560 1.1111 3.30%
2017-02-15 0 2.120 2.110 2.120 2.080 2.220 20,985,000 44,686,445 2.1294 1.093 1.087 1.093 1.072 1.144 40,717,254 1.0975 -3.64%
2017-02-14 0 2.200 2.190 2.200 2.170 2.240 11,338,940 24,900,921 2.1961 1.134 1.129 1.134 1.118 1.154 22,000,977 1.1318 -0.90%
2017-02-13 0 2.220 2.200 2.210 2.170 2.230 28,642,240 63,087,025 2.2026 1.144 1.134 1.139 1.118 1.149 55,574,618 1.1352 2.78%
2017-02-10 0 2.160 2.150 2.170 2.110 2.170 31,407,000 67,579,630 2.1517 1.113 1.108 1.118 1.087 1.118 60,939,089 1.1090 2.86%
2017-02-09 0 2.100 2.090 2.100 2.070 2.130 11,108,722 23,311,897 2.0985 1.082 1.077 1.082 1.067 1.098 21,554,284 1.0815 0.00%
2017-02-08 0 2.100 2.100 2.120 2.060 2.130 11,056,000 23,104,410 2.0898 1.082 1.082 1.093 1.062 1.098 21,451,988 1.0770 -0.94%
2017-02-07 0 2.120 2.120 2.130 2.090 2.140 15,254,000 32,359,975 2.1214 1.093 1.093 1.098 1.077 1.103 29,597,379 1.0933 1.44%
2017-02-06 0 2.090 2.080 2.090 2.050 2.100 8,166,000 16,982,670 2.0797 1.077 1.072 1.077 1.057 1.082 15,844,512 1.0718 0.00%
2017-02-03 0 2.090 2.080 2.090 2.050 2.100 10,716,571 22,223,288 2.0737 1.077 1.072 1.077 1.057 1.082 20,793,392 1.0688 -0.48%
2017-02-02 0 2.100 2.090 2.100 2.020 2.110 19,381,000 40,434,420 2.0863 1.082 1.077 1.082 1.041 1.087 37,605,008 1.0752 2.94%
2017-02-01 0 2.040 2.030 2.040 1.980 2.040 7,605,000 15,348,416 2.0182 1.051 1.046 1.051 1.020 1.051 14,756,003 1.0401 -0.49%
2017-01-27 0 2.050 2.040 2.050 1.980 2.050 16,656,000 33,780,330 2.0281 1.057 1.051 1.057 1.020 1.057 32,317,683 1.0453 3.54%
2017-01-26 0 1.980 1.970 1.980 1.950 2.000 26,833,000 53,170,520 1.9815 1.020 1.015 1.020 1.005 1.031 52,064,144 1.0213 2.06%
2017-01-25 0 1.940 1.920 1.940 1.900 1.950 4,058,000 7,787,810 1.9191 1.000 0.990 1.000 0.979 1.005 7,873,749 0.9891 0.00%
2017-01-24 0 1.940 1.930 1.940 1.910 1.960 4,910,300 9,472,699 1.9291 1.000 0.995 1.000 0.984 1.010 9,527,469 0.9943 0.00%
2017-01-23 0 1.940 1.930 1.940 1.880 1.980 16,168,000 31,415,140 1.9430 1.000 0.995 1.000 0.969 1.020 31,370,815 1.0014 1.57%
2017-01-20 0 1.910 1.900 1.910 1.870 1.910 4,115,000 7,809,330 1.8978 0.984 0.979 0.984 0.964 0.984 7,984,346 0.9781 0.53%
2017-01-19 0 1.900 1.900 1.910 1.870 1.910 7,559,000 14,329,690 1.8957 0.979 0.979 0.984 0.964 0.984 14,666,749 0.9770 0.53%
2017-01-18 0 1.890 1.880 1.890 1.870 1.920 6,263,000 11,863,870 1.8943 0.974 0.969 0.974 0.964 0.990 12,152,116 0.9763 0.00%
2017-01-17 0 1.890 1.880 1.890 1.810 1.890 7,442,976 13,885,265 1.8656 0.974 0.969 0.974 0.933 0.974 14,441,627 0.9615 2.72%
2017-01-16 0 1.840 1.830 1.840 1.820 1.890 7,430,000 13,653,260 1.8376 0.948 0.943 0.948 0.938 0.974 14,416,450 0.9471 -2.65%
2017-01-13 0 1.890 1.870 1.890 1.870 1.910 8,113,000 15,296,365 1.8854 0.974 0.964 0.974 0.964 0.984 15,741,676 0.9717 0.00%
2017-01-12 0 1.890 1.880 1.900 1.870 1.930 10,866,000 20,538,144 1.8901 0.974 0.969 0.979 0.964 0.995 21,083,330 0.9741 -2.07%
2017-01-11 0 1.930 1.920 1.930 1.910 1.940 14,618,000 28,085,703 1.9213 0.995 0.990 0.995 0.984 1.000 28,363,346 0.9902 0.52%
2017-01-10 0 1.920 1.910 1.920 1.820 1.930 34,081,000 64,711,660 1.8988 0.990 0.984 0.990 0.938 0.995 66,127,459 0.9786 4.92%
2017-01-09 0 1.830 1.830 1.840 1.780 1.840 10,651,000 19,397,380 1.8212 0.943 0.943 0.948 0.917 0.948 20,666,165 0.9386 1.67%
2017-01-06 0 1.800 1.790 1.800 1.770 1.840 9,597,103 17,306,668 1.8033 0.928 0.923 0.928 0.912 0.948 18,621,286 0.9294 -1.64%
2017-01-05 0 1.830 1.820 1.830 1.820 1.860 17,507,800 32,298,645 1.8448 0.943 0.938 0.943 0.938 0.959 33,970,433 0.9508 0.00%
2017-01-04 0 1.830 1.820 1.830 1.700 1.840 25,487,000 45,303,825 1.7775 0.943 0.938 0.943 0.876 0.948 49,452,497 0.9161 7.65%
2017-01-03 0 1.700 1.690 1.700 1.640 1.700 5,660,600 9,531,244 1.6838 0.876 0.871 0.876 0.845 0.876 10,983,278 0.8678 2.41%
2016-12-30 0 1.660 1.650 1.660 1.640 1.670 3,541,000 5,848,475 1.6516 0.856 0.850 0.856 0.845 0.861 6,870,612 0.8512 -0.60%
2016-12-29 0 1.670 1.660 1.670 1.650 1.680 1,464,094 2,438,516 1.6655 0.861 0.856 0.861 0.850 0.866 2,840,786 0.8584 -1.76%
2016-12-28 0 1.700 1.680 1.700 1.640 1.700 3,060,000 5,127,945 1.6758 0.876 0.866 0.876 0.845 0.876 5,937,327 0.8637 1.80%
2016-12-23 0 1.670 1.660 1.670 1.600 1.670 5,982,000 9,872,283 1.6503 0.861 0.856 0.861 0.825 0.861 11,606,891 0.8506 3.09%
2016-12-22 0 1.620 1.620 1.630 1.610 1.670 16,292,000 26,593,440 1.6323 0.835 0.835 0.840 0.830 0.861 31,611,413 0.8413 -2.41%
2016-12-21 0 1.660 1.650 1.660 1.640 1.710 8,889,000 14,775,685 1.6622 0.856 0.850 0.856 0.845 0.881 17,247,351 0.8567 1.22%
2016-12-20 0 1.640 1.640 1.650 1.620 1.740 18,884,000 31,907,736 1.6897 0.845 0.845 0.850 0.835 0.897 36,640,678 0.8708 -5.20%
2016-12-19 0 1.730 1.730 1.740 1.710 1.760 11,532,021 20,041,496 1.7379 0.892 0.892 0.897 0.881 0.907 22,375,612 0.8957 0.00%
2016-12-16 0 1.730 1.720 1.730 1.680 1.740 9,224,899 15,863,325 1.7196 0.892 0.886 0.892 0.866 0.897 17,899,097 0.8863 1.17%
2016-12-15 0 1.710 1.690 1.710 1.670 1.740 24,909,461 42,676,663 1.7133 0.881 0.871 0.881 0.861 0.897 48,331,896 0.8830 -1.16%
2016-12-14 0 1.730 1.730 1.740 1.700 1.870 27,518,000 48,531,807 1.7636 0.892 0.892 0.897 0.876 0.964 53,393,252 0.9090 -3.89%
2016-12-13 0 1.800 1.790 1.800 1.700 1.800 13,277,000 23,299,890 1.7549 0.928 0.923 0.928 0.876 0.928 25,761,400 0.9044 4.65%
2016-12-12 0 1.720 1.700 1.720 1.690 1.800 11,287,000 19,503,620 1.7280 0.886 0.876 0.886 0.871 0.928 21,900,197 0.8906 -3.37%
2016-12-09 0 1.780 1.780 1.790 1.780 1.820 15,233,000 27,390,740 1.7981 0.917 0.917 0.923 0.917 0.938 29,556,632 0.9267 0.00%
2016-12-08 0 1.780 1.770 1.790 1.750 1.880 26,503,000 47,972,350 1.8101 0.917 0.912 0.923 0.902 0.969 51,423,845 0.9329 -3.78%
2016-12-07 0 1.850 1.840 1.850 1.830 1.870 19,167,311 35,365,302 1.8451 0.953 0.948 0.953 0.943 0.964 37,190,387 0.9509 0.00%
2016-12-06 0 1.850 1.840 1.850 1.730 1.850 40,042,000 72,262,345 1.8047 0.953 0.948 0.953 0.892 0.953 77,693,604 0.9301 7.56%
2016-12-05 0 1.720 1.700 1.720 1.650 1.740 43,352,000 73,521,363 1.6959 0.886 0.876 0.886 0.850 0.897 84,116,006 0.8740 7.50%
2016-12-02 0 1.600 1.590 1.600 1.540 1.610 9,371,000 14,894,610 1.5894 0.825 0.819 0.825 0.794 0.830 18,182,577 0.8192 2.56%
2016-12-01 0 1.560 1.550 1.560 1.510 1.580 6,808,000 10,558,430 1.5509 0.804 0.799 0.804 0.778 0.814 13,209,581 0.7993 1.30%
2016-11-30 0 1.540 1.520 1.550 1.510 1.580 12,144,000 18,672,395 1.5376 0.794 0.783 0.799 0.778 0.814 23,563,037 0.7924 -1.91%
2016-11-29 0 1.570 1.560 1.570 1.520 1.620 12,927,000 20,371,640 1.5759 0.809 0.804 0.809 0.783 0.835 25,082,294 0.8122 3.29%
2016-11-28 0 1.520 1.510 1.530 1.480 1.530 7,738,000 11,611,280 1.5006 0.783 0.778 0.789 0.763 0.789 15,014,063 0.7734 1.33%
2016-11-25 0 1.500 1.490 1.500 1.480 1.530 4,741,000 7,114,060 1.5005 0.773 0.768 0.773 0.763 0.789 9,198,975 0.7734 -1.32%
2016-11-24 0 1.520 1.500 1.510 1.480 1.530 5,369,000 8,073,565 1.5037 0.783 0.773 0.778 0.763 0.789 10,417,486 0.7750 -0.65%
2016-11-23 0 1.530 1.520 1.530 1.500 1.570 10,384,000 15,954,550 1.5365 0.789 0.783 0.789 0.773 0.809 20,148,104 0.7919 -2.55%
2016-11-22 0 1.570 1.550 1.570 1.460 1.590 20,720,000 31,992,795 1.5441 0.809 0.799 0.809 0.752 0.819 40,203,074 0.7958 5.37%
2016-11-21 0 1.490 1.480 1.490 1.430 1.490 5,313,000 7,841,225 1.4759 0.768 0.763 0.768 0.737 0.768 10,308,829 0.7606 2.05%
2016-11-18 0 1.460 1.450 1.460 1.400 1.460 4,769,000 6,851,540 1.4367 0.752 0.747 0.752 0.722 0.752 9,253,304 0.7404 5.04%
2016-11-17 0 1.390 1.380 1.390 1.380 1.460 8,611,000 12,126,430 1.4082 0.716 0.711 0.716 0.711 0.752 16,707,947 0.7258 -4.14%
2016-11-16 0 1.450 1.430 1.450 1.430 1.480 4,225,008 6,108,536 1.4458 0.747 0.737 0.747 0.737 0.763 8,197,795 0.7451 -0.68%
2016-11-15 0 1.460 1.450 1.460 1.440 1.510 6,227,461 9,081,133 1.4582 0.752 0.747 0.752 0.742 0.778 12,083,160 0.7516 -2.67%
2016-11-14 0 1.500 1.490 1.500 1.450 1.520 6,518,000 9,710,320 1.4898 0.773 0.768 0.773 0.747 0.783 12,646,894 0.7678 0.00%
2016-11-11 0 1.500 1.490 1.500 1.470 1.530 11,264,666 16,939,469 1.5038 0.773 0.768 0.773 0.758 0.789 21,856,863 0.7750 0.00%
2016-11-10 0 1.500 1.490 1.500 1.430 1.500 11,637,667 17,166,293 1.4751 0.773 0.768 0.773 0.737 0.773 22,580,598 0.7602 6.38%
2016-11-09 0 1.410 1.400 1.420 1.360 1.450 10,985,000 15,394,800 1.4014 0.727 0.722 0.732 0.701 0.747 21,314,226 0.7223 -2.76%
2016-11-08 0 1.450 1.440 1.450 1.430 1.460 6,426,000 9,252,630 1.4399 0.747 0.742 0.747 0.737 0.752 12,468,386 0.7421 0.00%
2016-11-07 0 1.450 1.440 1.450 1.350 1.450 12,354,000 17,629,795 1.4271 0.747 0.742 0.747 0.696 0.747 23,970,501 0.7355 5.84%
2016-11-04 0 1.370 1.360 1.370 1.360 1.400 6,651,000 9,125,160 1.3720 0.706 0.701 0.706 0.701 0.722 12,904,954 0.7071 -1.44%
2016-11-03 0 1.390 1.380 1.390 1.330 1.420 15,649,000 21,763,062 1.3907 0.716 0.711 0.716 0.685 0.732 30,363,798 0.7167 3.73%
2016-11-02 0 1.340 1.340 1.350 1.310 1.350 9,877,000 13,148,237 1.3312 0.691 0.691 0.696 0.675 0.696 19,164,371 0.6861 0.00%
2016-11-01 0 1.340 1.330 1.340 1.270 1.350 19,331,000 25,675,300 1.3282 0.691 0.685 0.691 0.655 0.696 37,507,993 0.6845 5.51%
2016-10-31 0 1.270 1.260 1.270 1.260 1.290 5,401,715 6,905,005 1.2783 0.655 0.649 0.655 0.649 0.665 10,480,963 0.6588 -1.55%
2016-10-28 0 1.290 1.280 1.290 1.270 1.310 7,099,000 9,201,530 1.2962 0.665 0.660 0.665 0.655 0.675 13,774,209 0.6680 -0.77%
2016-10-27 0 1.300 1.290 1.300 1.250 1.310 14,947,000 19,181,070 1.2833 0.670 0.665 0.670 0.644 0.675 29,001,706 0.6614 1.56%
2016-10-26 0 1.280 1.270 1.290 1.270 1.330 12,656,000 16,452,630 1.3000 0.660 0.655 0.665 0.655 0.685 24,556,472 0.6700 0.00%
2016-10-25 0 1.280 1.280 1.290 1.280 1.320 6,610,000 8,562,750 1.2954 0.660 0.660 0.665 0.660 0.680 12,825,401 0.6676 -3.03%
2016-10-24 0 1.320 1.310 1.320 1.200 1.330 26,110,000 33,284,190 1.2748 0.680 0.675 0.680 0.618 0.685 50,661,306 0.6570 10.92%
2016-10-20 0 1.190 1.150 1.190 1.150 1.260 35,139,000 42,792,935 1.2178 0.613 0.593 0.613 0.593 0.649 68,180,299 0.6276 -0.83%
2016-10-19 0 1.200 1.200 1.210 1.190 1.220 11,433,000 13,796,081 1.2067 0.618 0.618 0.624 0.613 0.629 22,183,482 0.6219 -1.64%
2016-10-18 0 1.220 1.210 1.220 1.200 1.240 15,405,000 18,751,165 1.2172 0.629 0.624 0.629 0.618 0.639 29,890,364 0.6273 0.00%
2016-10-17 0 1.220 1.210 1.220 1.180 1.240 20,251,000 24,651,940 1.2173 0.629 0.624 0.629 0.608 0.639 39,293,072 0.6274 2.52%
2016-10-14 0 1.190 1.180 1.190 1.160 1.190 23,765,000 28,100,715 1.1824 0.613 0.608 0.613 0.598 0.613 46,111,296 0.6094 2.59%
2016-10-13 0 1.160 1.150 1.160 1.130 1.170 30,357,000 35,033,655 1.1541 0.598 0.593 0.598 0.582 0.603 58,901,771 0.5948 4.50%
2016-10-12 0 1.110 1.110 1.120 1.100 1.120 4,595,000 5,130,795 1.1166 0.572 0.572 0.577 0.567 0.577 8,915,691 0.5755 -1.77%
2016-10-11 0 1.130 1.120 1.130 1.110 1.150 10,926,000 12,319,780 1.1276 0.582 0.577 0.582 0.572 0.593 21,199,748 0.5811 -1.74%
2016-10-07 0 1.150 1.140 1.150 1.130 1.160 4,760,000 5,442,716 1.1434 0.593 0.588 0.593 0.582 0.598 9,235,841 0.5893 0.00%
2016-10-06 0 1.150 1.140 1.150 1.130 1.160 9,031,000 10,342,210 1.1452 0.593 0.588 0.593 0.582 0.598 17,522,874 0.5902 0.88%
2016-10-05 0 1.140 1.140 1.150 1.130 1.160 3,658,000 4,188,105 1.1449 0.588 0.588 0.593 0.582 0.598 7,097,628 0.5901 0.88%
2016-10-04 0 1.130 1.130 1.140 1.120 1.150 2,274,000 2,576,980 1.1332 0.582 0.582 0.588 0.577 0.593 4,412,249 0.5841 -0.88%
2016-10-03 0 1.140 1.130 1.140 1.120 1.150 2,035,000 2,307,520 1.1339 0.588 0.582 0.588 0.577 0.593 3,948,516 0.5844 0.88%
2016-09-30 0 1.130 1.130 1.140 1.120 1.170 9,659,000 11,042,850 1.1433 0.582 0.582 0.588 0.577 0.603 18,741,385 0.5892 -3.42%
2016-09-29 0 1.170 1.150 1.170 1.150 1.180 2,162,000 2,517,470 1.1644 0.603 0.593 0.603 0.593 0.608 4,194,935 0.6001 0.86%
2016-09-28 0 1.160 1.150 1.160 1.150 1.180 1,670,000 1,945,460 1.1649 0.598 0.593 0.598 0.593 0.608 3,240,306 0.6004 0.00%
2016-09-27 0 1.160 1.150 1.160 1.140 1.170 4,552,000 5,256,310 1.1547 0.598 0.593 0.598 0.588 0.603 8,832,258 0.5951 0.00%
2016-09-26 0 1.160 1.150 1.160 1.150 1.200 3,488,000 4,064,220 1.1652 0.598 0.593 0.598 0.593 0.618 6,767,776 0.6005 -1.69%
2016-09-23 0 1.180 1.170 1.180 1.170 1.210 5,163,000 6,145,015 1.1902 0.608 0.603 0.608 0.603 0.624 10,017,783 0.6134 -1.67%
2016-09-22 0 1.200 1.200 1.210 1.200 1.240 6,486,000 7,899,213 1.2179 0.618 0.618 0.624 0.618 0.639 12,584,804 0.6277 -1.64%
2016-09-21 0 1.220 1.210 1.220 1.210 1.220 6,288,000 7,632,580 1.2138 0.629 0.624 0.629 0.624 0.629 12,200,624 0.6256 0.00%
2016-09-20 0 1.220 1.210 1.220 1.210 1.240 1,694,000 2,064,510 1.2187 0.629 0.624 0.629 0.624 0.639 3,286,873 0.6281 -1.61%
2016-09-19 0 1.240 1.230 1.240 1.220 1.250 1,873,287 2,307,079 1.2316 0.639 0.634 0.639 0.629 0.644 3,634,744 0.6347 2.48%
2016-09-15 0 1.210 1.210 1.220 1.200 1.230 5,349,000 6,483,020 1.2120 0.624 0.624 0.629 0.618 0.634 10,378,680 0.6246 -0.82%
2016-09-14 0 1.220 1.220 1.230 1.210 1.240 1,992,000 2,436,460 1.2231 0.629 0.629 0.634 0.624 0.639 3,865,083 0.6304 -1.61%
2016-09-13 0 1.240 1.230 1.250 1.230 1.280 3,397,000 4,236,080 1.2470 0.639 0.634 0.644 0.634 0.660 6,591,209 0.6427 -1.59%
2016-09-12 0 1.260 1.250 1.260 1.250 1.280 1,967,000 2,477,150 1.2594 0.649 0.644 0.649 0.644 0.660 3,816,576 0.6491 -2.33%
2016-09-09 0 1.290 1.290 1.300 1.290 1.320 6,663,000 8,708,200 1.3069 0.665 0.665 0.670 0.665 0.680 12,928,237 0.6736 0.00%
2016-09-08 0 1.290 1.280 1.290 1.280 1.330 8,214,000 10,561,780 1.2858 0.665 0.660 0.665 0.660 0.685 15,937,647 0.6627 -1.53%
2016-09-07 0 1.310 1.300 1.310 1.290 1.320 4,498,000 5,887,590 1.3089 0.675 0.670 0.675 0.665 0.680 8,727,482 0.6746 0.00%
2016-09-06 0 1.310 1.300 1.310 1.250 1.320 9,880,000 12,840,900 1.2997 0.675 0.670 0.675 0.644 0.680 19,170,191 0.6698 3.15%
2016-09-05 0 1.270 1.260 1.270 1.240 1.280 2,125,000 2,674,900 1.2588 0.655 0.649 0.655 0.639 0.660 4,123,143 0.6488 1.60%
2016-09-02 0 1.250 1.240 1.250 1.240 1.260 3,047,000 3,808,860 1.2500 0.644 0.639 0.644 0.639 0.649 5,912,103 0.6442 -0.79%
2016-09-01 0 1.260 1.250 1.260 1.240 1.270 1,606,091 2,007,754 1.2501 0.649 0.644 0.649 0.639 0.655 3,116,303 0.6443 0.00%
2016-08-31 0 1.260 1.250 1.260 1.240 1.270 5,033,000 6,302,830 1.2523 0.649 0.644 0.649 0.639 0.655 9,765,544 0.6454 -0.79%
2016-08-30 0 1.270 1.250 1.260 1.240 1.280 12,544,000 15,795,060 1.2592 0.655 0.644 0.649 0.639 0.660 24,339,158 0.6490 4.96%
2016-08-29 0 1.210 1.200 1.210 1.200 1.260 574,000 698,520 1.2169 0.624 0.618 0.624 0.618 0.649 1,113,734 0.6272 0.00%
2016-08-26 0 1.210 1.220 1.230 1.210 1.230 284,000 346,430 1.2198 0.624 0.629 0.634 0.624 0.634 551,046 0.6287 -0.82%
2016-08-25 0 1.220 1.210 1.220 1.190 1.220 1,470,000 1,773,750 1.2066 0.629 0.624 0.629 0.613 0.629 2,852,245 0.6219 0.83%
2016-08-24 0 1.210 1.200 1.210 1.190 1.220 2,495,000 3,003,910 1.2040 0.624 0.618 0.624 0.613 0.629 4,841,055 0.6205 -0.82%
2016-08-23 0 1.220 1.210 1.220 1.190 1.270 2,811,000 3,429,030 1.2199 0.629 0.624 0.629 0.613 0.655 5,454,191 0.6287 -3.94%
2016-08-22 0 1.270 1.260 1.270 1.240 1.290 2,178,000 2,754,500 1.2647 0.655 0.649 0.655 0.639 0.665 4,225,979 0.6518 1.60%
2016-08-19 0 1.250 1.250 1.260 1.220 1.260 4,009,000 4,967,520 1.2391 0.644 0.644 0.649 0.629 0.649 7,778,674 0.6386 0.81%
2016-08-18 0 1.240 1.230 1.240 1.230 1.250 2,074,000 2,568,210 1.2383 0.639 0.634 0.639 0.634 0.644 4,024,188 0.6382 0.81%
2016-08-17 0 1.230 1.220 1.230 1.210 1.250 3,426,700 4,209,786 1.2285 0.634 0.629 0.634 0.624 0.644 6,648,836 0.6332 1.65%
2016-08-16 0 1.210 1.210 1.220 1.210 1.240 1,091,407 1,326,404 1.2153 0.624 0.624 0.629 0.624 0.639 2,117,660 0.6264 -0.82%
2016-08-15 0 1.220 1.210 1.220 1.190 1.240 1,032,000 1,255,910 1.2170 0.629 0.624 0.629 0.613 0.639 2,002,392 0.6272 -0.81%
2016-08-12 0 1.230 1.220 1.230 1.220 1.250 1,742,000 2,146,370 1.2321 0.634 0.629 0.634 0.629 0.644 3,380,007 0.6350 0.82%
2016-08-11 0 1.220 1.210 1.220 1.200 1.220 2,238,560 2,705,968 1.2088 0.629 0.624 0.629 0.618 0.629 4,343,484 0.6230 0.83%
2016-08-10 0 1.210 1.200 1.210 1.190 1.220 3,150,000 3,798,935 1.2060 0.624 0.618 0.624 0.613 0.629 6,111,954 0.6216 0.00%
2016-08-09 0 1.210 1.200 1.210 1.200 1.210 4,066,000 4,896,975 1.2044 0.624 0.618 0.624 0.618 0.624 7,889,271 0.6207 0.83%
2016-08-08 0 1.200 1.190 1.200 1.170 1.200 4,401,000 5,225,150 1.1873 0.618 0.613 0.618 0.603 0.618 8,539,273 0.6119 3.45%
2016-08-05 0 1.160 1.160 1.170 1.150 1.170 1,709,000 1,983,990 1.1609 0.598 0.598 0.603 0.593 0.603 3,315,977 0.5983 0.87%
2016-08-04 0 1.150 1.150 1.160 1.150 1.170 3,160,000 3,648,520 1.1546 0.593 0.593 0.598 0.593 0.603 6,131,357 0.5951 0.00%
2016-08-03 0 1.150 1.150 1.170 1.150 1.180 5,536,000 6,424,340 1.1605 0.593 0.593 0.603 0.593 0.608 10,741,516 0.5981 -2.54%
2016-08-01 0 1.180 1.170 1.180 1.160 1.180 1,937,000 2,257,934 1.1657 0.608 0.603 0.608 0.598 0.608 3,758,366 0.6008 2.61%
2016-07-29 0 1.150 1.150 1.160 1.150 1.170 3,407,600 3,951,516 1.1596 0.593 0.593 0.598 0.593 0.603 6,611,776 0.5976 -1.71%
2016-07-28 0 1.170 1.160 1.170 1.140 1.170 3,122,000 3,631,818 1.1633 0.603 0.598 0.603 0.588 0.603 6,057,625 0.5995 1.74%
2016-07-27 0 1.150 1.140 1.150 1.140 1.170 5,546,000 6,386,310 1.1515 0.593 0.588 0.593 0.588 0.603 10,760,919 0.5935 -0.86%
2016-07-26 0 1.160 1.150 1.160 1.150 1.180 6,088,000 7,063,380 1.1602 0.598 0.593 0.598 0.593 0.608 11,812,563 0.5980 0.00%
2016-07-25 0 1.160 1.150 1.160 1.150 1.210 3,522,000 4,124,280 1.1710 0.598 0.593 0.598 0.593 0.624 6,833,746 0.6035 -4.13%
2016-07-22 0 1.210 1.200 1.220 1.190 1.240 3,827,000 4,666,040 1.2192 0.624 0.618 0.629 0.613 0.639 7,425,539 0.6284 0.00%
2016-07-21 0 1.210 1.200 1.210 1.150 1.230 21,909,000 25,499,380 1.1639 0.624 0.618 0.624 0.593 0.634 42,510,094 0.5998 5.22%
2016-07-20 0 1.150 1.140 1.150 1.140 1.150 2,872,000 3,277,305 1.1411 0.593 0.588 0.593 0.588 0.593 5,572,550 0.5881 0.00%
2016-07-19 0 1.150 1.140 1.150 1.130 1.160 2,172,000 2,466,700 1.1357 0.593 0.588 0.593 0.582 0.598 4,214,338 0.5853 0.00%
2016-07-18 0 1.150 1.140 1.150 1.140 1.190 5,326,000 6,145,550 1.1539 0.593 0.588 0.593 0.588 0.613 10,334,053 0.5947 -3.36%
2016-07-15 0 1.190 1.200 1.210 1.150 1.210 5,565,000 6,565,390 1.1798 0.613 0.618 0.624 0.593 0.624 10,797,785 0.6080 0.85%
2016-07-14 0 1.180 1.170 1.180 1.150 1.180 1,147,000 1,339,830 1.1681 0.608 0.603 0.608 0.593 0.608 2,225,527 0.6020 0.85%
2016-07-13 0 1.170 1.160 1.170 1.150 1.170 1,098,000 1,278,230 1.1641 0.603 0.598 0.603 0.593 0.603 2,130,452 0.6000 0.86%
2016-07-12 0 1.160 1.150 1.160 1.140 1.160 1,318,000 1,518,240 1.1519 0.598 0.593 0.598 0.588 0.598 2,557,319 0.5937 1.75%
2016-07-11 0 1.140 1.140 1.150 1.140 1.170 1,620,000 1,867,100 1.1525 0.588 0.588 0.593 0.588 0.603 3,143,291 0.5940 -0.87%
2016-07-08 0 1.150 1.140 1.150 1.130 1.160 1,879,000 2,154,640 1.1467 0.593 0.588 0.593 0.582 0.598 3,645,829 0.5910 -1.71%
2016-07-07 0 1.170 1.150 1.170 1.150 1.190 4,120,000 4,833,020 1.1731 0.603 0.593 0.603 0.593 0.613 7,994,047 0.6046 0.00%
2016-07-06 0 1.170 1.170 1.180 1.120 1.190 8,238,000 9,528,880 1.1567 0.603 0.603 0.608 0.577 0.613 15,984,214 0.5961 1.74%
2016-07-05 0 1.150 1.140 1.150 1.130 1.160 1,145,000 1,313,470 1.1471 0.593 0.588 0.593 0.582 0.598 2,221,647 0.5912 0.00%
2016-07-04 0 1.150 1.140 1.150 1.130 1.150 1,452,000 1,653,000 1.1384 0.593 0.588 0.593 0.582 0.593 2,817,320 0.5867 1.77%
2016-06-30 0 1.130 1.130 1.140 1.130 1.160 2,724,000 3,101,310 1.1385 0.582 0.582 0.588 0.582 0.598 5,285,385 0.5868 -0.88%
2016-06-29 0 1.140 1.130 1.140 1.130 1.160 2,167,000 2,473,500 1.1414 0.588 0.582 0.588 0.582 0.598 4,204,636 0.5883 2.70%
2016-06-28 0 1.110 1.110 1.120 1.100 1.120 1,027,000 1,144,840 1.1147 0.572 0.572 0.577 0.567 0.577 1,992,691 0.5745 -0.89%
2016-06-27 0 1.120 1.120 1.130 1.100 1.140 2,034,000 2,283,360 1.1226 0.577 0.577 0.582 0.567 0.588 3,946,576 0.5786 0.00%
2016-06-24 0 1.120 1.110 1.140 1.100 1.160 3,229,000 3,638,180 1.1267 0.577 0.572 0.588 0.567 0.598 6,265,238 0.5807 -5.08%
2016-06-23 0 1.180 1.170 1.180 1.170 1.200 707,000 834,435 1.1802 0.608 0.603 0.608 0.603 0.618 1,371,794 0.6083 -1.67%
2016-06-22 0 1.200 1.180 1.210 1.140 1.200 3,458,000 4,057,170 1.1733 0.618 0.608 0.624 0.588 0.618 6,709,567 0.6047 3.45%
2016-06-21 0 1.160 1.130 1.160 1.130 1.160 2,111,000 2,407,810 1.1406 0.598 0.582 0.598 0.582 0.598 4,095,979 0.5878 3.57%
2016-06-20 0 1.120 1.110 1.120 1.110 1.140 1,467,000 1,641,700 1.1191 0.577 0.572 0.577 0.572 0.588 2,846,424 0.5768 0.90%
2016-06-17 0 1.110 1.100 1.130 1.100 1.130 3,716,000 4,123,745 1.1097 0.572 0.567 0.582 0.567 0.582 7,210,165 0.5719 0.91%
2016-06-16 0 1.100 1.100 1.110 1.090 1.130 6,157,054 6,826,287 1.1087 0.567 0.567 0.572 0.562 0.582 11,946,549 0.5714 -2.65%
2016-06-15 0 1.130 1.130 1.140 1.120 1.140 2,990,000 3,375,990 1.1291 0.582 0.582 0.588 0.577 0.588 5,801,505 0.5819 0.00%
2016-06-14 0 1.130 1.120 1.140 1.120 1.140 1,473,000 1,662,740 1.1288 0.582 0.577 0.588 0.577 0.588 2,858,066 0.5818 0.00%
2016-06-13 0 1.130 1.130 1.140 1.130 1.160 2,511,000 2,859,240 1.1387 0.582 0.582 0.588 0.582 0.598 4,872,100 0.5869 -3.42%
2016-06-10 0 1.170 1.170 1.180 1.170 1.210 3,304,000 3,935,680 1.1912 0.603 0.603 0.608 0.603 0.624 6,410,760 0.6139 -3.31%
2016-06-08 0 1.210 1.200 1.220 1.200 1.230 4,211,000 5,097,650 1.2106 0.624 0.618 0.629 0.618 0.634 8,170,615 0.6239 -1.63%
2016-06-07 0 1.230 1.220 1.230 1.200 1.250 3,812,000 4,662,245 1.2230 0.634 0.629 0.634 0.618 0.644 7,396,434 0.6303 3.36%
2016-06-06 0 1.190 1.190 1.200 1.180 1.220 3,358,000 4,029,050 1.1998 0.613 0.613 0.618 0.608 0.629 6,515,537 0.6184 -0.83%
2016-06-03 0 1.200 1.200 1.210 1.140 1.210 3,705,000 4,393,000 1.1857 0.618 0.618 0.624 0.588 0.624 7,188,822 0.6111 4.35%
2016-06-02 0 1.150 1.140 1.150 1.120 1.150 1,506,000 1,717,016 1.1401 0.593 0.588 0.593 0.577 0.593 2,922,096 0.5876 2.68%
2016-06-01 0 1.120 1.120 1.140 1.120 1.160 953,000 1,089,495 1.1432 0.577 0.577 0.588 0.577 0.598 1,849,109 0.5892 -1.75%
2016-05-31 0 1.140 1.140 1.160 1.090 1.160 3,381,000 3,841,310 1.1361 0.588 0.588 0.598 0.562 0.598 6,560,164 0.5856 3.64%
2016-05-30 0 1.100 1.100 1.110 1.090 1.140 2,146,000 2,389,950 1.1137 0.567 0.567 0.572 0.562 0.588 4,163,890 0.5740 -2.05%
2016-05-27 0 1.140 1.140 1.150 1.110 1.150 2,682,000 3,041,770 1.1341 0.579 0.579 0.584 0.564 0.584 5,282,669 0.5758 1.79%
2016-05-26 0 1.120 1.120 1.140 1.120 1.150 2,391,000 2,701,150 1.1297 0.569 0.569 0.579 0.569 0.584 4,709,493 0.5736 -2.61%
2016-05-25 0 1.150 1.140 1.150 1.120 1.160 1,406,000 1,605,335 1.1418 0.584 0.579 0.584 0.569 0.589 2,769,363 0.5797 3.60%
2016-05-24 0 1.110 1.110 1.120 1.110 1.130 2,029,000 2,263,145 1.1154 0.564 0.564 0.569 0.564 0.574 3,996,471 0.5663 -1.77%
2016-05-23 0 1.130 1.110 1.130 1.120 1.160 2,531,000 2,880,870 1.1382 0.574 0.564 0.574 0.569 0.589 4,985,248 0.5779 -2.59%
2016-05-20 0 1.160 1.150 1.160 1.110 1.160 3,383,000 3,827,914 1.1315 0.589 0.584 0.589 0.564 0.589 6,663,411 0.5745 4.50%
2016-05-19 0 1.110 1.110 1.120 1.110 1.130 1,426,000 1,597,960 1.1206 0.564 0.564 0.569 0.564 0.574 2,808,757 0.5689 -1.77%
2016-05-18 0 1.130 1.130 1.140 1.130 1.150 706,000 800,170 1.1334 0.574 0.574 0.579 0.574 0.584 1,390,591 0.5754 -2.59%
2016-05-17 0 1.160 1.140 1.160 1.130 1.160 1,627,000 1,864,370 1.1459 0.589 0.579 0.589 0.574 0.589 3,204,661 0.5818 3.57%
2016-05-16 0 1.120 1.120 1.130 1.110 1.160 3,531,000 4,025,090 1.1399 0.569 0.569 0.574 0.564 0.589 6,954,923 0.5787 0.00%
2016-05-13 0 1.120 1.120 1.130 1.120 1.180 3,275,000 3,779,410 1.1540 0.569 0.569 0.574 0.569 0.599 6,450,686 0.5859 -5.08%
2016-05-12 0 1.180 1.180 1.190 1.160 1.200 1,342,000 1,585,090 1.1811 0.599 0.599 0.604 0.589 0.609 2,643,304 0.5997 0.00%
2016-05-11 0 1.180 1.180 1.190 1.180 1.230 3,054,000 3,672,300 1.2025 0.599 0.599 0.604 0.599 0.624 6,015,388 0.6105 -3.28%
2016-05-10 0 1.220 1.200 1.220 1.180 1.220 1,892,000 2,271,235 1.2004 0.619 0.609 0.619 0.599 0.619 3,726,625 0.6095 1.67%
2016-05-09 0 1.200 1.200 1.210 1.200 1.240 1,551,171 1,888,051 1.2172 0.609 0.609 0.614 0.609 0.630 3,055,303 0.6180 -2.44%
2016-05-06 0 1.230 1.220 1.230 1.220 1.260 6,411,000 7,949,835 1.2400 0.624 0.619 0.624 0.619 0.640 12,627,587 0.6296 -2.38%
2016-05-05 0 1.260 1.250 1.270 1.250 1.270 3,575,000 4,501,235 1.2591 0.640 0.635 0.645 0.635 0.645 7,041,589 0.6392 -0.79%
2016-05-04 0 1.270 1.260 1.270 1.240 1.270 3,274,000 4,108,310 1.2548 0.645 0.640 0.645 0.630 0.645 6,448,716 0.6371 0.79%
2016-05-03 0 1.260 1.250 1.260 1.250 1.310 5,636,000 7,120,565 1.2634 0.640 0.635 0.640 0.635 0.665 11,101,089 0.6414 -3.08%
2016-04-29 0 1.300 1.300 1.310 1.290 1.320 7,360,000 9,568,340 1.3000 0.660 0.660 0.665 0.655 0.670 14,496,809 0.6600 -2.99%
2016-04-28 0 1.340 1.340 1.350 1.320 1.380 3,583,000 4,842,990 1.3517 0.680 0.680 0.685 0.670 0.701 7,057,346 0.6862 0.00%
2016-04-27 0 1.340 1.320 1.340 1.320 1.370 3,126,000 4,192,880 1.3413 0.680 0.670 0.680 0.670 0.696 6,157,204 0.6810 -0.74%
2016-04-26 0 1.350 1.340 1.370 1.340 1.410 4,410,200 6,012,102 1.3632 0.685 0.680 0.696 0.680 0.716 8,686,661 0.6921 -2.17%
2016-04-25 0 1.380 1.380 1.400 1.380 1.410 4,699,000 6,559,355 1.3959 0.701 0.701 0.711 0.701 0.716 9,255,503 0.7087 -2.13%
2016-04-22 0 1.410 1.410 1.420 1.400 1.470 11,236,000 16,177,610 1.4398 0.716 0.716 0.721 0.711 0.746 22,131,270 0.7310 -2.76%
2016-04-21 0 1.450 1.440 1.450 1.440 1.470 6,392,000 9,314,325 1.4572 0.736 0.731 0.736 0.731 0.746 12,590,163 0.7398 -2.03%
2016-04-20 0 1.480 1.460 1.480 1.440 1.490 11,777,000 17,136,655 1.4551 0.751 0.741 0.751 0.731 0.756 23,196,864 0.7387 0.68%
2016-04-19 0 1.470 1.450 1.460 1.430 1.470 3,619,500 5,271,695 1.4565 0.746 0.736 0.741 0.726 0.746 7,129,239 0.7394 2.80%
2016-04-18 0 1.430 1.430 1.450 1.420 1.450 4,876,000 6,979,780 1.4315 0.726 0.726 0.736 0.721 0.736 9,604,136 0.7267 -2.05%
2016-04-15 0 1.460 1.440 1.460 1.420 1.460 6,398,000 9,222,500 1.4415 0.741 0.731 0.741 0.721 0.741 12,601,981 0.7318 -0.68%
2016-04-14 0 1.470 1.470 1.480 1.410 1.480 10,965,000 15,835,010 1.4441 0.746 0.746 0.751 0.716 0.751 21,597,488 0.7332 2.80%
2016-04-13 0 1.430 1.420 1.430 1.380 1.450 22,932,000 32,796,555 1.4302 0.726 0.721 0.726 0.701 0.736 45,168,590 0.7261 5.15%
2016-04-12 0 1.360 1.360 1.380 1.330 1.450 16,335,000 22,859,960 1.3994 0.690 0.690 0.701 0.675 0.736 32,174,643 0.7105 1.49%
2016-04-11 0 1.340 1.330 1.350 1.320 1.360 9,398,000 12,590,285 1.3397 0.680 0.675 0.685 0.670 0.690 18,511,007 0.6802 -0.74%
2016-04-08 0 1.350 1.340 1.350 1.330 1.360 5,610,510 7,537,788 1.3435 0.685 0.680 0.685 0.675 0.690 11,050,882 0.6821 0.00%
2016-04-07 0 1.350 1.340 1.350 1.320 1.370 11,387,000 15,309,625 1.3445 0.685 0.680 0.685 0.670 0.696 22,428,691 0.6826 4.65%
2016-04-06 0 1.290 1.280 1.290 1.270 1.310 3,299,078 4,245,376 1.2868 0.655 0.650 0.655 0.645 0.665 6,498,112 0.6533 -0.77%
2016-04-05 0 1.300 1.300 1.310 1.290 1.330 3,464,000 4,528,090 1.3072 0.660 0.660 0.665 0.655 0.675 6,822,955 0.6637 -2.26%
2016-04-01 0 1.330 1.330 1.340 1.330 1.430 4,974,333 6,887,684 1.3846 0.675 0.675 0.680 0.675 0.726 9,797,820 0.7030 -3.62%
2016-03-31 0 1.380 1.380 1.390 1.370 1.420 6,902,000 9,586,085 1.3889 0.701 0.701 0.706 0.696 0.721 13,594,698 0.7051 0.73%
2016-03-30 0 1.370 1.350 1.370 1.300 1.370 10,157,000 13,588,305 1.3378 0.696 0.685 0.696 0.660 0.696 20,005,990 0.6792 7.03%
2016-03-29 0 1.280 1.280 1.310 1.270 1.330 7,009,156 9,115,116 1.3005 0.650 0.650 0.665 0.645 0.675 13,805,760 0.6602 -0.78%
2016-03-24 0 1.290 1.280 1.290 1.260 1.290 3,459,000 4,429,060 1.2804 0.655 0.650 0.655 0.640 0.655 6,813,106 0.6501 -0.77%
2016-03-23 0 1.300 1.280 1.300 1.280 1.300 2,605,000 3,366,070 1.2922 0.660 0.650 0.660 0.650 0.660 5,131,004 0.6560 0.00%
2016-03-22 0 1.300 1.280 1.300 1.280 1.300 1,546,000 1,992,159 1.2886 0.660 0.650 0.660 0.650 0.660 3,045,118 0.6542 0.78%
2016-03-21 0 1.290 1.280 1.290 1.280 1.300 3,459,000 4,459,432 1.2892 0.655 0.650 0.655 0.650 0.660 6,813,106 0.6545 0.78%
2016-03-18 0 1.280 1.270 1.280 1.260 1.290 5,625,641 7,188,959 1.2779 0.650 0.645 0.650 0.640 0.655 11,080,685 0.6488 1.59%
2016-03-17 0 1.260 1.260 1.270 1.250 1.300 4,416,000 5,612,790 1.2710 0.640 0.640 0.645 0.635 0.660 8,698,085 0.6453 -2.33%
2016-03-16 0 1.290 1.270 1.290 1.260 1.320 6,165,000 7,926,640 1.2857 0.655 0.645 0.655 0.640 0.670 12,143,047 0.6528 0.00%
2016-03-15 0 1.290 1.280 1.290 1.260 1.300 3,584,000 4,606,498 1.2853 0.655 0.650 0.655 0.640 0.660 7,059,316 0.6525 0.00%
2016-03-14 0 1.290 1.280 1.300 1.270 1.300 8,148,600 10,530,709 1.2923 0.655 0.650 0.660 0.645 0.660 16,050,095 0.6561 3.20%
2016-03-11 0 1.250 1.250 1.260 1.200 1.270 5,076,000 6,345,375 1.2501 0.635 0.635 0.640 0.609 0.645 9,998,071 0.6347 0.81%
2016-03-10 0 1.240 1.230 1.240 1.130 1.300 19,952,000 24,734,170 1.2397 0.630 0.624 0.630 0.574 0.660 39,298,958 0.6294 8.77%
2016-03-09 0 1.140 1.130 1.140 1.120 1.170 1,966,000 2,238,405 1.1386 0.579 0.574 0.579 0.569 0.594 3,872,381 0.5780 0.00%
2016-03-08 0 1.140 1.130 1.140 1.120 1.150 3,169,000 3,590,715 1.1331 0.579 0.574 0.579 0.569 0.584 6,241,900 0.5753 0.88%
2016-03-07 0 1.130 1.130 1.140 1.120 1.170 2,606,000 2,988,615 1.1468 0.574 0.574 0.579 0.569 0.594 5,132,973 0.5822 -0.88%
2016-03-04 0 1.140 1.130 1.140 1.080 1.150 6,663,000 7,442,985 1.1171 0.579 0.574 0.579 0.548 0.584 13,123,945 0.5671 6.54%
2016-03-03 0 1.070 1.070 1.090 1.050 1.080 3,196,000 3,414,710 1.0684 0.543 0.543 0.553 0.533 0.548 6,295,082 0.5424 0.94%
2016-03-02 0 1.060 1.060 1.070 1.050 1.080 3,523,000 3,735,230 1.0602 0.538 0.538 0.543 0.533 0.548 6,939,165 0.5383 2.91%
2016-03-01 0 1.030 1.030 1.040 0.990 1.060 6,835,000 7,035,600 1.0293 0.523 0.523 0.528 0.503 0.538 13,462,729 0.5226 3.00%
2016-02-29 0 1.000 0.990 1.000 0.990 1.000 1,525,000 1,514,175 0.9929 0.508 0.503 0.508 0.503 0.508 3,003,755 0.5041 0.00%
2016-02-26 0 1.000 1.000 1.010 0.990 1.010 960,000 957,410 0.9973 0.508 0.508 0.513 0.503 0.513 1,890,888 0.5063 1.01%
2016-02-25 0 0.990 0.980 0.990 0.980 1.000 1,843,000 1,817,445 0.9861 0.503 0.498 0.503 0.498 0.508 3,630,111 0.5007 0.00%
2016-02-24 0 0.990 0.990 1.000 0.980 1.000 1,135,000 1,126,600 0.9926 0.503 0.503 0.508 0.498 0.508 2,235,581 0.5039 0.00%
2016-02-23 0 0.990 0.990 1.000 0.990 1.020 1,197,000 1,201,365 1.0036 0.503 0.503 0.508 0.503 0.518 2,357,701 0.5095 -1.00%
2016-02-22 0 1.000 1.000 1.010 0.980 1.010 1,765,000 1,759,670 0.9970 0.508 0.508 0.513 0.498 0.513 3,476,477 0.5062 1.01%
2016-02-19 0 0.990 0.990 1.000 0.960 1.010 3,562,000 3,509,360 0.9852 0.503 0.503 0.508 0.487 0.513 7,015,983 0.5002 2.06%
2016-02-18 0 0.970 0.970 0.980 0.960 1.000 3,834,000 3,751,745 0.9785 0.492 0.492 0.498 0.487 0.508 7,551,734 0.4968 2.11%
2016-02-17 0 0.950 0.940 0.950 0.940 0.980 1,693,450 1,616,425 0.9545 0.482 0.477 0.482 0.477 0.498 3,335,546 0.4846 0.00%
2016-02-16 0 0.950 0.940 0.950 0.930 0.970 3,716,000 3,532,885 0.9507 0.482 0.477 0.482 0.472 0.492 7,319,313 0.4827 0.00%
2016-02-15 0 0.950 0.950 0.960 0.930 0.970 2,988,000 2,841,987 0.9511 0.482 0.482 0.487 0.472 0.492 5,885,389 0.4829 2.15%
2016-02-12 0 0.930 0.920 0.930 0.920 0.950 1,797,000 1,677,170 0.9333 0.472 0.467 0.472 0.467 0.482 3,539,506 0.4738 -2.11%
2016-02-11 0 0.950 0.940 0.950 0.930 0.960 1,404,000 1,323,820 0.9429 0.482 0.477 0.482 0.472 0.487 2,765,424 0.4787 -2.06%
2016-02-05 0 0.970 0.960 0.970 0.950 0.990 1,358,000 1,317,835 0.9704 0.492 0.487 0.492 0.482 0.503 2,674,819 0.4927 0.00%
2016-02-04 0 0.970 0.970 0.980 0.970 0.990 892,000 871,815 0.9774 0.492 0.492 0.498 0.492 0.503 1,756,950 0.4962 0.00%
2016-02-03 0 0.970 0.960 0.970 0.950 0.970 1,790,000 1,712,520 0.9567 0.492 0.487 0.492 0.482 0.492 3,525,718 0.4857 -1.02%
2016-02-02 0 0.980 0.980 1.000 0.970 1.000 1,286,000 1,267,605 0.9857 0.498 0.498 0.508 0.492 0.508 2,533,002 0.5004 -2.00%
2016-02-01 0 1.000 0.980 1.000 0.980 1.000 1,346,000 1,334,800 0.9917 0.508 0.498 0.508 0.498 0.508 2,651,183 0.5035 0.00%
2016-01-29 0 1.000 0.980 1.000 0.970 1.000 2,417,000 2,390,595 0.9891 0.508 0.498 0.508 0.492 0.508 4,760,705 0.5022 2.04%
2016-01-28 0 0.980 0.970 0.990 0.970 1.000 1,444,000 1,416,790 0.9812 0.498 0.492 0.503 0.492 0.508 2,844,211 0.4981 -1.01%
2016-01-27 0 0.990 0.970 0.980 0.980 1.010 871,000 860,600 0.9881 0.503 0.492 0.498 0.498 0.513 1,715,587 0.5016 -1.00%
2016-01-26 0 1.000 1.000 1.010 0.980 1.020 2,195,000 2,187,890 0.9968 0.508 0.508 0.513 0.498 0.518 4,323,437 0.5061 -2.91%
2016-01-25 0 1.030 1.020 1.030 1.010 1.040 1,411,000 1,447,135 1.0256 0.523 0.518 0.523 0.513 0.528 2,779,212 0.5207 1.98%
2016-01-22 0 1.010 1.000 1.010 0.950 1.010 2,875,000 2,796,770 0.9728 0.513 0.508 0.513 0.482 0.513 5,662,816 0.4939 7.45%
2016-01-21 0 0.940 0.940 0.950 0.940 1.010 4,113,000 4,024,165 0.9784 0.477 0.477 0.482 0.477 0.513 8,101,274 0.4967 -6.93%
2016-01-20 0 1.010 1.000 1.010 1.000 1.040 3,301,584 3,320,751 1.0058 0.513 0.508 0.513 0.508 0.528 6,503,048 0.5106 -2.88%
2016-01-19 0 1.040 1.040 1.050 1.000 1.050 1,452,000 1,486,670 1.0239 0.528 0.528 0.533 0.508 0.533 2,859,968 0.5198 4.00%
2016-01-18 0 1.000 1.000 1.010 1.000 1.010 1,055,000 1,059,862 1.0046 0.508 0.508 0.513 0.508 0.513 2,078,007 0.5100 -3.85%
2016-01-15 0 1.040 1.020 1.040 1.000 1.040 3,033,000 3,099,795 1.0220 0.528 0.518 0.528 0.508 0.528 5,974,025 0.5189 0.97%
2016-01-14 0 1.030 1.030 1.040 0.990 1.040 4,570,000 4,640,990 1.0155 0.523 0.523 0.528 0.503 0.528 9,001,415 0.5156 0.00%
2016-01-13 0 1.030 1.020 1.030 1.020 1.060 1,918,000 1,996,905 1.0411 0.523 0.518 0.523 0.518 0.538 3,777,837 0.5286 0.00%
2016-01-12 0 1.030 1.020 1.040 1.010 1.040 2,652,000 2,724,770 1.0274 0.523 0.518 0.528 0.513 0.528 5,223,578 0.5216 0.00%
2016-01-11 0 1.030 1.020 1.030 1.000 1.040 3,742,000 3,812,650 1.0189 0.523 0.518 0.523 0.508 0.528 7,370,524 0.5173 -0.96%
2016-01-08 0 1.040 1.040 1.050 1.030 1.070 2,991,000 3,140,760 1.0501 0.528 0.528 0.533 0.523 0.543 5,891,298 0.5331 -1.89%
2016-01-07 0 1.060 1.060 1.070 1.050 1.100 2,888,000 3,081,130 1.0669 0.538 0.538 0.543 0.533 0.558 5,688,422 0.5416 -4.50%
2016-01-06 0 1.110 1.100 1.110 1.090 1.120 1,237,000 1,363,890 1.1026 0.564 0.558 0.564 0.553 0.569 2,436,488 0.5598 -0.89%
2016-01-05 0 1.120 1.120 1.130 1.090 1.130 2,292,000 2,539,635 1.1080 0.569 0.569 0.574 0.553 0.574 4,514,495 0.5626 1.82%
2016-01-04 0 1.100 1.100 1.110 1.100 1.110 1,494,000 1,646,605 1.1021 0.558 0.558 0.564 0.558 0.564 2,942,695 0.5596 -2.65%
2015-12-31 0 1.130 1.120 1.130 1.120 1.140 361,000 406,810 1.1269 0.574 0.569 0.574 0.569 0.579 711,053 0.5721 0.00%
2015-12-30 0 1.130 1.130 1.150 1.120 1.160 1,534,000 1,741,495 1.1353 0.574 0.574 0.584 0.569 0.589 3,021,482 0.5764 -1.74%
2015-12-29 0 1.150 1.130 1.160 1.090 1.160 4,054,000 4,545,780 1.1213 0.584 0.574 0.589 0.553 0.589 7,985,063 0.5693 4.55%
2015-12-28 0 1.100 1.100 1.130 1.100 1.140 1,530,000 1,707,640 1.1161 0.558 0.558 0.574 0.558 0.579 3,013,603 0.5666 -3.51%
2015-12-24 0 1.140 1.130 1.140 1.120 1.160 912,836 1,041,757 1.1412 0.579 0.574 0.579 0.569 0.589 1,797,990 0.5794 0.00%
2015-12-23 0 1.140 1.130 1.140 1.080 1.150 3,675,230 4,132,986 1.1246 0.579 0.574 0.579 0.548 0.584 7,239,009 0.5709 3.64%
2015-12-22 0 1.100 1.090 1.100 1.080 1.150 8,029,000 8,841,770 1.1012 0.558 0.553 0.558 0.548 0.584 15,814,522 0.5591 -5.17%
2015-12-21 0 1.160 1.160 1.180 1.150 1.180 1,672,000 1,944,180 1.1628 0.589 0.589 0.599 0.584 0.599 3,293,297 0.5903 -1.69%
2015-12-18 0 1.180 1.160 1.170 1.160 1.210 3,018,829 3,579,806 1.1858 0.599 0.589 0.594 0.589 0.614 5,946,112 0.6020 -2.48%
2015-12-17 0 1.210 1.190 1.210 1.190 1.220 2,032,000 2,457,930 1.2096 0.614 0.604 0.614 0.604 0.619 4,002,380 0.6141 0.83%
2015-12-16 0 1.200 1.190 1.200 1.190 1.220 1,755,000 2,114,895 1.2051 0.609 0.604 0.609 0.604 0.619 3,456,780 0.6118 0.84%
2015-12-15 0 1.190 1.180 1.190 1.180 1.200 4,263,000 5,075,905 1.1907 0.604 0.599 0.604 0.599 0.609 8,396,725 0.6045 -0.83%
2015-12-14 0 1.200 1.200 1.210 1.180 1.240 3,685,000 4,427,445 1.2015 0.609 0.609 0.614 0.599 0.630 7,258,253 0.6100 -3.23%
2015-12-11 0 1.240 1.230 1.240 1.230 1.260 2,718,000 3,374,455 1.2415 0.630 0.624 0.630 0.624 0.640 5,353,577 0.6303 -2.36%
2015-12-10 0 1.270 1.260 1.280 1.250 1.280 2,512,000 3,171,389 1.2625 0.645 0.640 0.650 0.635 0.650 4,947,824 0.6410 0.00%
2015-12-09 0 1.270 1.260 1.270 1.240 1.280 3,177,000 3,996,460 1.2579 0.645 0.640 0.645 0.630 0.650 6,257,658 0.6387 0.00%
2015-12-08 0 1.270 1.260 1.270 1.250 1.290 3,091,550 3,900,102 1.2615 0.645 0.640 0.645 0.635 0.655 6,089,349 0.6405 -0.78%
2015-12-07 0 1.280 1.280 1.290 1.270 1.310 2,121,000 2,718,415 1.2817 0.650 0.650 0.655 0.645 0.665 4,177,681 0.6507 -2.29%
2015-12-04 0 1.310 1.300 1.310 1.280 1.310 1,840,000 2,389,330 1.2985 0.665 0.660 0.665 0.650 0.665 3,624,202 0.6593 0.00%
2015-12-03 0 1.310 1.300 1.310 1.300 1.320 2,190,000 2,854,930 1.3036 0.665 0.660 0.665 0.660 0.670 4,313,589 0.6618 0.00%
2015-12-02 0 1.310 1.300 1.310 1.280 1.320 2,182,000 2,834,990 1.2993 0.665 0.660 0.665 0.650 0.670 4,297,831 0.6596 0.77%
2015-12-01 0 1.300 1.290 1.300 1.280 1.310 1,266,000 1,637,915 1.2938 0.660 0.655 0.660 0.650 0.665 2,493,609 0.6568 0.78%
2015-11-30 0 1.290 1.290 1.320 1.270 1.320 3,370,000 4,344,850 1.2893 0.655 0.655 0.670 0.645 0.670 6,637,805 0.6546 0.78%
2015-11-27 0 1.280 1.280 1.290 1.260 1.310 3,008,000 3,838,650 1.2761 0.650 0.650 0.655 0.640 0.665 5,924,783 0.6479 -0.78%
2015-11-26 0 1.290 1.290 1.300 1.280 1.310 2,376,000 3,068,038 1.2913 0.655 0.655 0.660 0.650 0.665 4,679,948 0.6556 -0.77%
2015-11-25 0 1.300 1.290 1.300 1.290 1.320 3,176,000 4,144,080 1.3048 0.660 0.655 0.660 0.655 0.670 6,255,688 0.6624 -1.52%
2015-11-24 0 1.320 1.310 1.320 1.280 1.330 1,598,000 2,083,680 1.3039 0.670 0.665 0.670 0.650 0.675 3,147,541 0.6620 0.76%
2015-11-23 0 1.310 1.310 1.320 1.310 1.350 2,315,000 3,077,350 1.3293 0.665 0.665 0.670 0.665 0.685 4,559,798 0.6749 -0.76%
2015-11-20 0 1.320 1.310 1.320 1.310 1.370 4,671,000 6,218,815 1.3314 0.670 0.665 0.670 0.665 0.696 9,200,353 0.6759 -3.65%
2015-11-19 0 1.370 1.350 1.360 1.300 1.390 15,341,000 20,826,440 1.3576 0.696 0.685 0.690 0.660 0.706 30,216,786 0.6892 5.38%
2015-11-18 0 1.300 1.300 1.310 1.290 1.310 5,071,000 6,587,520 1.2991 0.660 0.660 0.665 0.655 0.665 9,988,223 0.6595 1.56%
2015-11-17 0 1.280 1.280 1.290 1.270 1.300 3,450,667 4,454,492 1.2909 0.650 0.650 0.655 0.645 0.660 6,796,693 0.6554 0.79%
2015-11-16 0 1.270 1.260 1.270 1.250 1.270 2,672,000 3,371,010 1.2616 0.645 0.640 0.645 0.635 0.645 5,262,972 0.6405 -0.78%
2015-11-13 0 1.280 1.270 1.280 1.240 1.280 2,731,000 3,440,775 1.2599 0.650 0.645 0.650 0.630 0.650 5,379,183 0.6396 0.79%
2015-11-12 0 1.270 1.260 1.270 1.250 1.280 2,037,000 2,588,140 1.2706 0.645 0.640 0.645 0.635 0.650 4,012,228 0.6451 0.79%
2015-11-11 0 1.260 1.250 1.260 1.250 1.270 1,417,000 1,780,435 1.2565 0.640 0.635 0.640 0.635 0.645 2,791,030 0.6379 0.00%
2015-11-10 0 1.260 1.260 1.270 1.260 1.270 604,000 762,030 1.2616 0.640 0.640 0.645 0.640 0.645 1,189,684 0.6405 -0.79%
2015-11-09 0 1.270 1.270 1.280 1.270 1.300 1,697,000 2,181,950 1.2858 0.645 0.645 0.650 0.645 0.660 3,342,539 0.6528 -0.78%
2015-11-06 0 1.280 1.270 1.280 1.260 1.300 5,940,000 7,593,653 1.2784 0.650 0.645 0.650 0.640 0.660 11,699,870 0.6490 0.79%
2015-11-05 0 1.270 1.260 1.270 1.250 1.290 2,069,000 2,635,450 1.2738 0.645 0.640 0.645 0.635 0.655 4,075,258 0.6467 -1.55%
2015-11-04 0 1.290 1.280 1.290 1.260 1.300 3,121,000 4,006,390 1.2837 0.655 0.650 0.655 0.640 0.660 6,147,356 0.6517 0.78%
2015-11-03 0 1.280 1.270 1.280 1.240 1.280 1,515,000 1,913,888 1.2633 0.650 0.645 0.650 0.630 0.650 2,984,058 0.6414 3.23%
2015-11-02 0 1.240 1.230 1.250 1.220 1.250 2,723,000 3,353,210 1.2314 0.630 0.624 0.635 0.619 0.635 5,363,425 0.6252 -0.80%
2015-10-30 0 1.250 1.240 1.250 1.240 1.270 2,034,000 2,538,555 1.2481 0.635 0.630 0.635 0.630 0.645 4,006,319 0.6336 -0.79%
2015-10-29 0 1.260 1.260 1.270 1.260 1.280 2,412,000 3,067,530 1.2718 0.640 0.640 0.645 0.640 0.650 4,750,856 0.6457 -1.56%
2015-10-28 0 1.280 1.270 1.280 1.270 1.300 1,263,000 1,618,440 1.2814 0.650 0.645 0.650 0.645 0.660 2,487,700 0.6506 -1.54%
2015-10-27 0 1.300 1.290 1.300 1.280 1.320 1,812,000 2,352,290 1.2982 0.660 0.655 0.660 0.650 0.670 3,569,051 0.6591 -0.76%
2015-10-26 0 1.310 1.300 1.310 1.300 1.330 2,501,000 3,282,230 1.3124 0.665 0.660 0.665 0.660 0.675 4,926,157 0.6663 0.77%
2015-10-23 0 1.300 1.280 1.300 1.270 1.300 4,910,000 6,330,198 1.2892 0.660 0.650 0.660 0.645 0.660 9,671,105 0.6545 3.17%
2015-10-22 0 1.260 1.260 1.270 1.260 1.290 2,450,200 3,111,300 1.2698 0.640 0.640 0.645 0.640 0.655 4,826,098 0.6447 -2.33%
2015-10-20 0 1.290 1.280 1.290 1.260 1.290 3,051,600 3,884,560 1.2730 0.655 0.650 0.655 0.640 0.655 6,010,661 0.6463 -0.77%
2015-10-19 0 1.300 1.290 1.300 1.290 1.340 2,458,000 3,207,683 1.3050 0.660 0.655 0.660 0.655 0.680 4,841,461 0.6625 0.00%
2015-10-16 0 1.300 1.290 1.310 1.280 1.350 23,540,000 30,973,895 1.3158 0.660 0.655 0.665 0.650 0.685 46,366,152 0.6680 2.36%
2015-10-15 0 1.270 1.270 1.280 1.240 1.300 5,658,000 7,234,215 1.2786 0.645 0.645 0.650 0.630 0.660 11,144,422 0.6491 0.79%
2015-10-14 0 1.260 1.250 1.270 1.240 1.270 3,740,000 4,672,460 1.2493 0.640 0.635 0.645 0.630 0.645 7,366,585 0.6343 0.00%
2015-10-13 0 1.260 1.250 1.260 1.240 1.270 3,847,000 4,845,420 1.2595 0.640 0.635 0.640 0.630 0.645 7,577,340 0.6395 0.00%
2015-10-12 0 1.260 1.250 1.260 1.250 1.310 8,921,000 11,390,950 1.2769 0.640 0.635 0.640 0.635 0.665 17,571,472 0.6483 -0.79%
2015-10-09 0 1.270 1.270 1.280 1.200 1.300 17,943,000 22,708,250 1.2656 0.645 0.645 0.650 0.609 0.660 35,341,881 0.6425 6.72%
2015-10-08 0 1.190 1.180 1.190 1.140 1.190 6,225,000 7,334,960 1.1783 0.604 0.599 0.604 0.579 0.604 12,261,228 0.5982 1.71%
2015-10-07 0 1.170 1.160 1.170 1.080 1.170 6,695,000 7,605,460 1.1360 0.594 0.589 0.594 0.548 0.594 13,186,975 0.5767 6.36%
2015-10-06 0 1.100 1.090 1.100 1.090 1.120 2,431,000 2,661,990 1.0950 0.558 0.553 0.558 0.553 0.569 4,788,280 0.5559 0.92%
2015-10-05 0 1.090 1.080 1.090 1.070 1.100 3,185,000 3,451,905 1.0838 0.553 0.548 0.553 0.543 0.558 6,273,415 0.5502 0.93%
2015-10-02 0 1.080 1.070 1.080 1.020 1.080 5,969,000 6,331,390 1.0607 0.548 0.543 0.548 0.518 0.548 11,756,991 0.5385 5.88%
2015-09-30 0 1.020 1.010 1.030 1.010 1.030 2,576,000 2,624,970 1.0190 0.518 0.513 0.523 0.513 0.523 5,073,883 0.5173 0.00%
2015-09-29 0 1.020 1.010 1.020 1.000 1.020 3,478,000 3,499,110 1.0061 0.518 0.513 0.518 0.508 0.518 6,850,530 0.5108 -1.92%
2015-09-25 0 1.040 1.030 1.040 1.010 1.040 1,680,000 1,720,000 1.0238 0.528 0.523 0.528 0.513 0.528 3,309,054 0.5198 0.97%
2015-09-24 0 1.030 1.020 1.030 1.010 1.040 2,504,000 2,558,540 1.0218 0.523 0.518 0.523 0.513 0.528 4,932,067 0.5188 0.98%
2015-09-23 0 1.020 1.030 1.040 1.020 1.050 2,383,000 2,464,780 1.0343 0.518 0.523 0.528 0.518 0.533 4,693,736 0.5251 -3.77%
2015-09-22 0 1.060 1.050 1.060 1.050 1.070 1,905,000 2,015,130 1.0578 0.538 0.533 0.538 0.533 0.543 3,752,231 0.5370 0.00%
2015-09-21 0 1.060 1.040 1.060 1.040 1.070 1,977,000 2,084,770 1.0545 0.538 0.528 0.538 0.528 0.543 3,894,048 0.5354 0.00%
2015-09-18 0 1.060 1.050 1.060 1.050 1.080 3,157,063 3,358,384 1.0638 0.538 0.533 0.538 0.533 0.548 6,218,388 0.5401 0.95%
2015-09-17 0 1.050 1.040 1.050 1.030 1.070 2,683,000 2,818,870 1.0506 0.533 0.528 0.533 0.523 0.543 5,284,638 0.5334 1.94%
2015-09-16 0 1.030 1.030 1.050 1.020 1.060 5,049,000 5,252,500 1.0403 0.523 0.523 0.533 0.518 0.538 9,944,890 0.5282 -0.96%
2015-09-15 0 1.040 1.030 1.040 1.030 1.050 1,768,000 1,835,310 1.0381 0.528 0.523 0.528 0.523 0.533 3,482,386 0.5270 -0.95%
2015-09-14 0 1.050 1.050 1.070 1.050 1.080 2,730,000 2,905,090 1.0641 0.533 0.533 0.543 0.533 0.548 5,377,213 0.5403 -0.94%
2015-09-11 0 1.060 1.050 1.060 1.050 1.090 3,121,000 3,329,320 1.0667 0.538 0.533 0.538 0.533 0.553 6,147,356 0.5416 0.00%
2015-09-10 0 1.060 1.050 1.070 1.050 1.090 3,848,000 4,102,900 1.0662 0.538 0.533 0.543 0.533 0.553 7,579,310 0.5413 -3.64%
2015-09-09 0 1.100 1.090 1.100 1.070 1.120 7,592,000 8,261,770 1.0882 0.558 0.553 0.558 0.543 0.569 14,953,774 0.5525 3.77%
2015-09-08 0 1.060 1.060 1.070 1.020 1.070 4,744,000 4,975,060 1.0487 0.538 0.538 0.543 0.518 0.543 9,344,139 0.5324 2.91%
2015-09-07 0 1.030 1.020 1.030 1.000 1.030 2,632,000 2,685,124 1.0202 0.523 0.518 0.523 0.508 0.523 5,184,185 0.5179 0.98%
2015-09-04 0 1.020 1.010 1.020 1.000 1.030 2,451,000 2,473,180 1.0090 0.518 0.513 0.518 0.508 0.523 4,827,674 0.5123 0.00%
2015-09-02 0 1.020 1.010 1.020 0.990 1.040 4,301,000 4,342,275 1.0096 0.518 0.513 0.518 0.503 0.528 8,471,573 0.5126 -0.97%
2015-09-01 0 1.030 1.020 1.040 1.020 1.060 2,980,000 3,090,684 1.0371 0.523 0.518 0.528 0.518 0.538 5,869,632 0.5266 -2.83%
2015-08-31 0 1.060 1.050 1.070 1.030 1.100 4,936,000 5,197,190 1.0529 0.538 0.533 0.543 0.523 0.558 9,722,316 0.5346 -2.75%
2015-08-28 0 1.090 1.090 1.100 1.080 1.170 5,980,000 6,666,250 1.1148 0.553 0.553 0.558 0.548 0.594 11,778,657 0.5660 -5.22%
2015-08-27 0 1.150 1.120 1.140 1.040 1.150 7,796,000 8,482,320 1.0880 0.584 0.569 0.579 0.528 0.584 15,355,587 0.5524 10.58%
2015-08-26 0 1.040 1.020 1.040 1.020 1.070 3,977,000 4,143,480 1.0419 0.528 0.518 0.528 0.518 0.543 7,833,398 0.5290 0.97%
2015-08-25 0 1.030 1.030 1.040 1.010 1.090 7,776,000 8,110,096 1.0430 0.523 0.523 0.528 0.513 0.553 15,316,194 0.5295 0.00%
2015-08-24 0 1.030 1.030 1.040 1.000 1.050 7,618,000 7,824,460 1.0271 0.523 0.523 0.528 0.508 0.533 15,004,985 0.5215 -7.21%
2015-08-21 0 1.110 1.100 1.120 1.070 1.120 5,362,000 5,876,070 1.0959 0.564 0.558 0.569 0.543 0.569 10,561,398 0.5564 -3.48%
2015-08-20 0 1.150 1.140 1.150 1.130 1.170 4,286,000 4,890,990 1.1412 0.584 0.579 0.584 0.574 0.594 8,442,028 0.5794 -1.71%
2015-08-19 0 1.170 1.160 1.170 1.150 1.190 2,222,000 2,582,800 1.1624 0.594 0.589 0.594 0.584 0.604 4,376,618 0.5901 -0.85%
2015-08-18 0 1.180 1.170 1.180 1.170 1.220 3,775,000 4,490,455 1.1895 0.599 0.594 0.599 0.594 0.619 7,435,524 0.6039 -1.67%
2015-08-17 0 1.200 1.200 1.210 1.200 1.230 1,202,000 1,451,810 1.2078 0.609 0.609 0.614 0.609 0.624 2,367,550 0.6132 -2.44%
2015-08-14 0 1.230 1.220 1.230 1.200 1.230 3,658,000 4,450,040 1.2165 0.624 0.619 0.624 0.609 0.624 7,205,072 0.6176 0.00%
2015-08-13 0 1.230 1.220 1.230 1.200 1.240 2,929,000 3,570,510 1.2190 0.624 0.619 0.624 0.609 0.630 5,769,178 0.6189 1.65%
2015-08-12 0 1.210 1.210 1.220 1.210 1.230 2,505,000 3,055,810 1.2199 0.614 0.614 0.619 0.614 0.624 4,934,036 0.6193 -3.20%
2015-08-11 0 1.250 1.250 1.260 1.250 1.310 5,376,000 6,904,670 1.2844 0.635 0.635 0.640 0.635 0.665 10,588,973 0.6521 -2.34%
2015-08-10 0 1.280 1.280 1.290 1.220 1.300 7,361,000 9,322,200 1.2664 0.650 0.650 0.655 0.619 0.660 14,498,779 0.6430 4.92%
2015-08-07 0 1.220 1.210 1.220 1.200 1.230 2,412,000 2,942,080 1.2198 0.619 0.614 0.619 0.609 0.624 4,750,856 0.6193 1.67%
2015-08-06 0 1.200 1.200 1.210 1.190 1.240 5,869,000 7,063,710 1.2036 0.609 0.609 0.614 0.604 0.630 11,560,023 0.6110 -3.23%
2015-08-05 0 1.240 1.230 1.240 1.190 1.240 2,924,000 3,577,895 1.2236 0.630 0.624 0.630 0.604 0.630 5,759,330 0.6212 3.33%
2015-08-04 0 1.200 1.200 1.210 1.180 1.230 2,608,000 3,127,746 1.1993 0.609 0.609 0.614 0.599 0.624 5,136,913 0.6089 -0.83%
2015-08-03 0 1.210 1.200 1.210 1.190 1.240 3,333,000 4,023,132 1.2071 0.614 0.609 0.614 0.604 0.630 6,564,927 0.6128 -1.63%
2015-07-31 0 1.230 1.220 1.240 1.210 1.240 2,206,000 2,704,655 1.2260 0.624 0.619 0.630 0.614 0.630 4,345,103 0.6225 0.82%
2015-07-30 0 1.220 1.210 1.220 1.210 1.250 1,687,000 2,067,110 1.2253 0.619 0.614 0.619 0.614 0.635 3,322,842 0.6221 0.83%
2015-07-29 0 1.210 1.210 1.230 1.190 1.260 3,565,000 4,315,930 1.2106 0.614 0.614 0.624 0.604 0.640 7,021,892 0.6146 -2.42%
2015-07-28 0 1.240 1.220 1.240 1.160 1.260 4,195,000 5,144,750 1.2264 0.630 0.619 0.630 0.589 0.640 8,262,787 0.6226 2.48%
2015-07-27 0 1.210 1.200 1.210 1.180 1.280 7,865,125 9,626,581 1.2240 0.614 0.609 0.614 0.599 0.650 15,491,741 0.6214 -5.47%
2015-07-24 0 1.280 1.280 1.290 1.260 1.310 4,504,000 5,791,520 1.2859 0.650 0.650 0.655 0.640 0.665 8,871,417 0.6528 -1.54%
2015-07-23 0 1.300 1.300 1.310 1.280 1.310 4,359,000 5,650,185 1.2962 0.660 0.660 0.665 0.650 0.665 8,585,814 0.6581 0.00%
2015-07-22 0 1.300 1.290 1.300 1.280 1.300 4,120,000 5,308,310 1.2884 0.660 0.655 0.660 0.650 0.660 8,115,062 0.6541 -0.76%
2015-07-21 0 1.310 1.310 1.330 1.300 1.330 8,367,000 10,997,435 1.3144 0.665 0.665 0.675 0.660 0.675 16,480,272 0.6673 1.55%
2015-07-20 0 1.290 1.280 1.290 1.270 1.320 5,798,000 7,458,770 1.2864 0.655 0.650 0.655 0.645 0.670 11,420,176 0.6531 0.78%
2015-07-17 0 1.280 1.280 1.290 1.250 1.290 4,161,000 5,310,250 1.2762 0.650 0.650 0.655 0.635 0.655 8,195,818 0.6479 1.59%
2015-07-16 0 1.260 1.250 1.260 1.220 1.280 5,987,000 7,485,970 1.2504 0.640 0.635 0.640 0.619 0.650 11,792,445 0.6348 0.00%
2015-07-15 0 1.260 1.250 1.260 1.230 1.310 7,828,000 9,857,745 1.2593 0.640 0.635 0.640 0.624 0.665 15,418,617 0.6393 -3.82%
2015-07-14 0 1.310 1.300 1.310 1.300 1.340 5,290,000 6,922,650 1.3086 0.665 0.660 0.665 0.660 0.680 10,419,581 0.6644 -0.76%
2015-07-13 0 1.320 1.310 1.320 1.270 1.330 9,011,000 11,786,730 1.3080 0.670 0.665 0.670 0.645 0.675 17,748,743 0.6641 0.76%
2015-07-10 0 1.310 1.300 1.310 1.250 1.340 14,997,000 19,539,940 1.3029 0.665 0.660 0.665 0.635 0.680 29,539,218 0.6615 2.34%
2015-07-09 0 1.280 1.280 1.290 1.100 1.300 21,072,498 26,250,727 1.2457 0.650 0.650 0.655 0.558 0.660 41,505,975 0.6325 9.40%
2015-07-08 0 1.170 1.160 1.170 0.990 1.220 28,506,003 32,488,353 1.1397 0.594 0.589 0.594 0.503 0.619 56,147,565 0.5786 -5.65%
2015-07-07 0 1.240 1.220 1.240 1.220 1.310 15,787,000 19,743,965 1.2506 0.630 0.619 0.630 0.619 0.665 31,095,261 0.6350 -6.06%
2015-07-06 0 1.320 1.300 1.330 1.260 1.430 15,601,000 20,365,465 1.3054 0.670 0.660 0.675 0.640 0.726 30,728,902 0.6627 -5.71%
2015-07-03 0 1.400 1.390 1.400 1.380 1.460 11,485,000 16,131,210 1.4045 0.711 0.706 0.711 0.701 0.741 22,621,719 0.7131 -4.76%
2015-07-02 0 1.470 1.460 1.470 1.450 1.550 9,100,000 13,384,550 1.4708 0.746 0.741 0.746 0.736 0.787 17,924,044 0.7467 -5.16%
2015-06-30 0 1.550 1.520 1.540 1.440 1.550 11,029,000 16,558,340 1.5013 0.787 0.772 0.782 0.731 0.787 21,723,547 0.7622 2.65%
2015-06-29 0 1.510 1.500 1.510 1.480 1.580 11,942,000 17,955,080 1.5035 0.767 0.762 0.767 0.751 0.802 23,521,860 0.7633 -3.82%
2015-06-26 0 1.570 1.560 1.570 1.550 1.600 9,685,000 15,125,230 1.5617 0.797 0.792 0.797 0.787 0.812 19,076,304 0.7929 -0.63%
2015-06-25 0 1.580 1.570 1.580 1.560 1.600 7,103,000 11,161,980 1.5714 0.802 0.797 0.802 0.792 0.812 13,990,602 0.7978 0.00%
2015-06-24 0 1.580 1.580 1.600 1.580 1.630 8,803,000 14,017,660 1.5924 0.802 0.802 0.812 0.802 0.828 17,339,050 0.8084 -1.86%
2015-06-23 0 1.610 1.600 1.610 1.570 1.620 7,518,580 11,980,898 1.5935 0.817 0.812 0.817 0.797 0.822 14,809,160 0.8090 0.00%
2015-06-22 0 1.610 1.600 1.610 1.550 1.620 18,147,500 28,789,425 1.5864 0.817 0.812 0.817 0.787 0.822 35,744,679 0.8054 -1.83%
2015-06-19 0 1.640 1.630 1.640 1.620 1.680 6,433,555 10,620,386 1.6508 0.833 0.828 0.833 0.822 0.853 12,672,013 0.8381 -0.61%
2015-06-18 0 1.650 1.640 1.650 1.630 1.660 2,560,000 4,208,610 1.6440 0.838 0.833 0.838 0.828 0.843 5,042,368 0.8346 -0.60%
2015-06-17 0 1.660 1.650 1.660 1.620 1.660 5,911,000 9,707,340 1.6423 0.843 0.838 0.843 0.822 0.843 11,642,750 0.8338 1.22%
2015-06-16 0 1.640 1.640 1.650 1.640 1.690 6,088,000 10,085,665 1.6566 0.833 0.833 0.838 0.833 0.858 11,991,382 0.8411 -3.53%
2015-06-15 0 1.700 1.680 1.710 1.670 1.720 7,049,000 11,915,690 1.6904 0.863 0.853 0.868 0.848 0.873 13,884,240 0.8582 -0.58%
2015-06-12 0 1.710 1.710 1.720 1.670 1.720 6,849,125 11,620,841 1.6967 0.868 0.868 0.873 0.848 0.873 13,490,551 0.8614 3.01%
2015-06-11 0 1.660 1.650 1.670 1.650 1.720 8,682,750 14,507,137 1.6708 0.843 0.838 0.848 0.838 0.873 17,102,197 0.8483 -2.35%
2015-06-10 0 1.700 1.690 1.700 1.670 1.730 13,688,000 23,133,658 1.6901 0.863 0.858 0.863 0.848 0.878 26,960,913 0.8580 2.41%
2015-06-09 0 1.660 1.660 1.670 1.640 1.740 13,935,780 23,305,523 1.6724 0.843 0.843 0.848 0.833 0.883 27,448,959 0.8490 -4.60%
2015-06-08 0 1.740 1.730 1.740 1.720 1.750 6,596,000 11,441,385 1.7346 0.883 0.878 0.883 0.873 0.888 12,991,977 0.8807 -0.57%
2015-06-05 0 1.750 1.740 1.750 1.720 1.770 13,285,000 23,104,665 1.7392 0.888 0.883 0.888 0.873 0.899 26,167,134 0.8830 0.00%
2015-06-04 0 1.750 1.750 1.760 1.730 1.820 17,349,000 30,601,945 1.7639 0.888 0.888 0.894 0.878 0.924 34,171,894 0.8955 -3.31%
2015-06-03 0 1.810 1.800 1.810 1.800 1.840 7,962,000 14,436,855 1.8132 0.919 0.914 0.919 0.914 0.934 15,682,553 0.9206 -0.55%
2015-06-02 0 1.820 1.820 1.830 1.810 1.850 9,018,000 16,432,460 1.8222 0.924 0.924 0.929 0.919 0.939 17,762,530 0.9251 -1.09%
2015-06-01 0 1.840 1.820 1.840 1.800 1.850 12,501,500 22,856,935 1.8283 0.934 0.924 0.934 0.914 0.939 24,623,894 0.9282 1.38%
2015-05-29 0 1.880 1.870 1.890 1.840 1.890 10,421,000 19,520,465 1.8732 0.921 0.917 0.926 0.902 0.926 21,261,075 0.9181 0.53%
2015-05-28 0 1.870 1.860 1.870 1.840 1.940 21,137,590 39,924,497 1.8888 0.917 0.912 0.917 0.902 0.951 43,125,217 0.9258 -3.11%
2015-05-27 0 1.930 1.920 1.930 1.900 1.940 15,422,000 29,611,875 1.9201 0.946 0.941 0.946 0.931 0.951 31,464,187 0.9411 0.52%
2015-05-26 0 1.920 1.910 1.920 1.890 1.930 24,717,000 47,368,102 1.9164 0.941 0.936 0.941 0.926 0.946 50,427,981 0.9393 2.13%
2015-05-22 0 1.880 1.880 1.890 1.880 1.930 22,026,380 41,743,759 1.8952 0.921 0.921 0.926 0.921 0.946 44,938,539 0.9289 0.53%
2015-05-21 0 1.870 1.860 1.870 1.860 1.900 6,135,000 11,466,180 1.8690 0.917 0.912 0.917 0.912 0.931 12,516,716 0.9161 -1.58%
2015-05-20 0 1.900 1.890 1.900 1.870 1.900 7,673,000 14,476,710 1.8867 0.931 0.926 0.931 0.917 0.931 15,654,566 0.9248 0.53%
2015-05-19 0 1.890 1.890 1.900 1.840 1.900 20,114,000 37,701,215 1.8744 0.926 0.926 0.931 0.902 0.931 41,036,874 0.9187 2.72%
2015-05-18 0 1.840 1.830 1.850 1.820 1.850 10,791,000 19,774,287 1.8325 0.902 0.897 0.907 0.892 0.907 22,015,954 0.8982 0.00%
2015-05-15 0 1.840 1.830 1.840 1.810 1.850 10,433,000 19,100,795 1.8308 0.902 0.897 0.902 0.887 0.907 21,285,557 0.8974 0.55%
2015-05-14 0 1.830 1.830 1.840 1.810 1.840 8,648,540 15,767,355 1.8231 0.897 0.897 0.902 0.887 0.902 17,644,876 0.8936 0.00%
2015-05-13 0 1.830 1.820 1.840 1.820 1.870 7,383,000 13,581,615 1.8396 0.897 0.892 0.902 0.892 0.917 15,062,903 0.9017 -1.08%
2015-05-12 0 1.850 1.840 1.860 1.840 1.910 7,750,000 14,502,916 1.8713 0.907 0.902 0.912 0.902 0.936 15,811,662 0.9172 -2.63%
2015-05-11 0 1.900 1.890 1.900 1.880 1.930 8,847,000 16,820,633 1.9013 0.931 0.926 0.931 0.921 0.946 18,049,777 0.9319 1.60%
2015-05-08 0 1.870 1.860 1.870 1.800 1.870 12,808,400 23,729,795 1.8527 0.917 0.912 0.917 0.882 0.917 26,131,883 0.9081 3.89%
2015-05-07 0 1.800 1.790 1.800 1.790 1.900 24,939,000 45,460,930 1.8229 0.882 0.877 0.882 0.877 0.931 50,880,908 0.8935 -5.76%
2015-05-06 0 1.910 1.900 1.910 1.890 1.960 18,284,000 35,196,340 1.9250 0.936 0.931 0.936 0.926 0.961 37,303,281 0.9435 -2.55%
2015-05-05 0 1.960 1.960 1.970 1.930 2.050 43,677,000 87,235,290 1.9973 0.961 0.961 0.966 0.946 1.005 89,110,447 0.9790 -2.00%
2015-05-04 0 2.000 2.000 2.010 1.960 2.030 71,822,681 143,368,108 1.9961 0.980 0.980 0.985 0.961 0.995 146,533,672 0.9784 3.63%
2015-04-30 0 1.930 1.910 1.930 1.870 1.950 22,775,754 43,594,772 1.9141 0.946 0.936 0.946 0.917 0.956 46,467,423 0.9382 1.05%
2015-04-29 0 1.910 1.910 1.920 1.910 1.960 22,144,000 42,707,595 1.9286 0.936 0.936 0.941 0.936 0.961 45,178,509 0.9453 -1.04%
2015-04-28 0 1.930 1.930 1.940 1.910 1.970 23,639,000 45,581,860 1.9282 0.946 0.946 0.951 0.936 0.966 48,228,630 0.9451 -0.52%
2015-04-27 0 1.940 1.930 1.940 1.890 1.950 23,170,163 44,489,627 1.9201 0.951 0.946 0.951 0.926 0.956 47,272,102 0.9411 3.19%
2015-04-24 0 1.880 1.870 1.880 1.830 1.880 20,442,000 37,998,530 1.8588 0.921 0.917 0.921 0.897 0.921 41,706,064 0.9111 1.62%
2015-04-23 0 1.850 1.840 1.850 1.830 1.880 16,190,380 30,055,956 1.8564 0.907 0.902 0.907 0.897 0.921 33,031,847 0.9099 0.00%
2015-04-22 0 1.850 1.840 1.850 1.770 1.870 19,315,000 35,541,265 1.8401 0.907 0.902 0.907 0.868 0.917 39,406,742 0.9019 4.52%
2015-04-21 0 1.770 1.760 1.770 1.750 1.880 34,765,000 62,581,560 1.8001 0.868 0.863 0.868 0.858 0.921 70,928,056 0.8823 -3.80%
2015-04-20 0 1.840 1.830 1.840 1.820 1.950 31,211,000 58,317,330 1.8685 0.902 0.897 0.902 0.892 0.956 63,677,133 0.9158 -2.65%
2015-04-17 0 1.890 1.870 1.890 1.860 1.930 23,168,000 43,884,040 1.8942 0.926 0.917 0.926 0.912 0.946 47,267,689 0.9284 0.00%
2015-04-16 0 1.890 1.880 1.890 1.860 1.920 30,662,000 58,044,005 1.8930 0.926 0.921 0.926 0.912 0.941 62,557,056 0.9279 0.00%
2015-04-15 0 1.890 1.890 1.900 1.880 2.000 30,029,000 58,126,695 1.9357 0.926 0.926 0.931 0.921 0.980 61,265,600 0.9488 -4.06%
2015-04-14 0 1.970 1.970 1.980 1.970 2.120 51,742,300 105,625,126 2.0414 0.966 0.966 0.970 0.966 1.039 105,565,388 1.0006 -6.19%
2015-04-13 0 2.100 2.100 2.110 1.880 2.110 76,288,334 153,506,886 2.0122 1.029 1.029 1.034 0.921 1.034 155,644,562 0.9863 14.13%
2015-04-10 0 1.840 1.840 1.850 1.760 1.870 46,401,000 84,975,875 1.8313 0.902 0.902 0.907 0.863 0.917 94,667,991 0.8976 3.37%
2015-04-09 0 1.780 1.780 1.800 1.720 1.900 60,468,000 109,606,907 1.8126 0.872 0.872 0.882 0.843 0.931 123,367,688 0.8885 3.49%
2015-04-08 0 1.720 1.710 1.720 1.630 1.750 41,909,270 71,433,615 1.7045 0.843 0.838 0.843 0.799 0.858 85,503,899 0.8354 4.88%
2015-04-02 0 1.640 1.630 1.640 1.570 1.640 27,979,000 44,901,604 1.6048 0.804 0.799 0.804 0.770 0.804 57,083,160 0.7866 3.14%
2015-04-01 0 1.590 1.580 1.590 1.560 1.620 19,498,000 30,936,880 1.5867 0.779 0.774 0.779 0.765 0.794 39,780,101 0.7777 0.63%
2015-03-31 0 1.580 1.570 1.580 1.570 1.640 29,699,000 47,632,495 1.6038 0.774 0.770 0.774 0.770 0.804 60,592,329 0.7861 3.95%
2015-03-30 0 1.520 1.520 1.530 1.430 1.540 19,388,250 29,140,260 1.5030 0.745 0.745 0.750 0.701 0.755 39,556,188 0.7367 5.56%
2015-03-27 0 1.440 1.440 1.450 1.420 1.450 3,450,000 4,962,335 1.4384 0.706 0.706 0.711 0.696 0.711 7,038,740 0.7050 -0.69%
2015-03-26 0 1.450 1.440 1.450 1.420 1.450 3,065,000 4,411,683 1.4394 0.711 0.706 0.711 0.696 0.711 6,253,257 0.7055 0.69%
2015-03-25 0 1.440 1.430 1.440 1.420 1.450 2,961,000 4,233,560 1.4298 0.706 0.701 0.706 0.696 0.711 6,041,075 0.7008 -0.69%
2015-03-24 0 1.450 1.440 1.450 1.430 1.460 1,868,000 2,694,670 1.4425 0.711 0.706 0.711 0.701 0.716 3,811,121 0.7071 0.00%
2015-03-23 0 1.450 1.450 1.460 1.430 1.470 2,990,000 4,324,330 1.4463 0.711 0.711 0.716 0.701 0.721 6,100,241 0.7089 -0.68%
2015-03-20 0 1.460 1.450 1.460 1.440 1.470 3,245,000 4,697,880 1.4477 0.716 0.711 0.716 0.706 0.721 6,620,496 0.7096 0.00%
2015-03-19 0 1.460 1.460 1.470 1.450 1.480 2,051,000 3,007,480 1.4663 0.716 0.716 0.721 0.711 0.725 4,184,480 0.7187 -0.68%
2015-03-18 0 1.470 1.460 1.470 1.460 1.480 2,300,000 3,373,890 1.4669 0.721 0.716 0.721 0.716 0.725 4,692,493 0.7190 1.38%
2015-03-17 0 1.450 1.450 1.460 1.430 1.490 4,474,000 6,512,720 1.4557 0.711 0.711 0.716 0.701 0.730 9,127,919 0.7135 0.69%
2015-03-16 0 1.440 1.440 1.450 1.440 1.460 1,887,000 2,726,435 1.4449 0.706 0.706 0.711 0.706 0.716 3,849,885 0.7082 -1.37%
2015-03-13 0 1.460 1.450 1.460 1.430 1.470 2,042,000 2,963,250 1.4512 0.716 0.711 0.716 0.701 0.721 4,166,118 0.7113 1.39%
2015-03-12 0 1.440 1.440 1.450 1.430 1.460 3,666,000 5,290,690 1.4432 0.706 0.706 0.711 0.701 0.716 7,479,426 0.7074 -0.69%
2015-03-11 0 1.450 1.450 1.460 1.430 1.460 5,935,000 8,593,440 1.4479 0.711 0.711 0.716 0.701 0.716 12,108,673 0.7097 0.00%
2015-03-10 0 1.450 1.450 1.460 1.450 1.470 3,949,000 5,743,905 1.4545 0.711 0.711 0.716 0.711 0.721 8,056,807 0.7129 -2.03%
2015-03-09 0 1.480 1.470 1.480 1.460 1.480 3,245,000 4,762,765 1.4677 0.725 0.721 0.725 0.716 0.725 6,620,496 0.7194 -0.67%
2015-03-06 0 1.490 1.490 1.500 1.490 1.510 2,318,000 3,465,355 1.4950 0.730 0.730 0.735 0.730 0.740 4,729,217 0.7328 -1.32%
2015-03-05 0 1.510 1.500 1.510 1.480 1.530 6,509,000 9,758,170 1.4992 0.740 0.735 0.740 0.725 0.750 13,279,756 0.7348 -1.31%
2015-03-04 0 1.530 1.520 1.530 1.490 1.540 7,405,000 11,290,630 1.5247 0.750 0.745 0.750 0.730 0.755 15,107,788 0.7473 2.68%
2015-03-03 0 1.490 1.480 1.490 1.480 1.520 5,515,000 8,226,255 1.4916 0.730 0.725 0.730 0.725 0.745 11,251,783 0.7311 -1.97%
2015-03-02 0 1.520 1.510 1.520 1.500 1.530 2,008,000 3,027,235 1.5076 0.745 0.740 0.745 0.735 0.750 4,096,751 0.7389 0.00%
2015-02-27 0 1.520 1.510 1.520 1.480 1.520 3,040,000 4,571,260 1.5037 0.745 0.740 0.745 0.725 0.745 6,202,252 0.7370 2.70%
2015-02-26 0 1.480 1.470 1.480 1.460 1.500 4,850,000 7,167,014 1.4777 0.725 0.721 0.725 0.716 0.735 9,895,040 0.7243 1.37%
2015-02-25 0 1.460 1.460 1.470 1.460 1.480 3,277,000 4,812,860 1.4687 0.716 0.716 0.721 0.716 0.725 6,685,783 0.7199 -0.68%
2015-02-24 0 1.470 1.470 1.490 1.470 1.490 1,982,100 2,930,038 1.4782 0.721 0.721 0.730 0.721 0.730 4,043,909 0.7246 -0.68%
2015-02-23 0 1.480 1.480 1.490 1.460 1.500 2,656,000 3,935,970 1.4819 0.725 0.725 0.730 0.716 0.735 5,418,810 0.7264 0.68%
2015-02-18 0 1.470 1.470 1.480 1.460 1.490 1,610,000 2,382,900 1.4801 0.721 0.721 0.725 0.716 0.730 3,284,745 0.7254 -0.68%
2015-02-17 0 1.480 1.470 1.480 1.460 1.480 1,038,000 1,528,470 1.4725 0.725 0.721 0.725 0.716 0.725 2,117,743 0.7217 0.68%
2015-02-16 0 1.470 1.460 1.470 1.460 1.480 1,134,000 1,661,795 1.4654 0.721 0.716 0.721 0.716 0.725 2,313,603 0.7183 -0.68%
2015-02-13 0 1.480 1.470 1.480 1.460 1.490 2,729,000 4,028,465 1.4762 0.725 0.721 0.725 0.716 0.730 5,567,745 0.7235 1.37%
2015-02-12 0 1.460 1.460 1.470 1.450 1.470 2,228,778 3,253,949 1.4600 0.716 0.716 0.721 0.711 0.721 4,547,185 0.7156 0.00%
2015-02-11 0 1.460 1.450 1.460 1.450 1.480 2,251,000 3,283,090 1.4585 0.716 0.711 0.716 0.711 0.725 4,592,523 0.7149 0.69%
2015-02-10 0 1.450 1.450 1.460 1.450 1.460 1,940,000 2,818,030 1.4526 0.711 0.711 0.716 0.711 0.716 3,958,016 0.7120 0.69%
2015-02-09 0 1.440 1.440 1.460 1.440 1.490 2,035,000 2,955,070 1.4521 0.706 0.706 0.716 0.706 0.730 4,151,836 0.7118 -2.04%
2015-02-06 0 1.470 1.460 1.470 1.460 1.480 2,371,000 3,473,049 1.4648 0.721 0.716 0.721 0.716 0.725 4,837,348 0.7180 0.68%
2015-02-05 0 1.460 1.450 1.460 1.450 1.500 6,248,000 9,233,270 1.4778 0.716 0.711 0.716 0.711 0.735 12,747,260 0.7243 1.39%
2015-02-04 0 1.440 1.440 1.460 1.440 1.470 6,599,667 9,582,172 1.4519 0.706 0.706 0.716 0.706 0.721 13,464,736 0.7116 -0.69%
2015-02-03 0 1.450 1.450 1.460 1.430 1.470 5,151,000 7,450,295 1.4464 0.711 0.711 0.716 0.701 0.721 10,509,145 0.7089 0.00%
2015-02-02 0 1.450 1.450 1.460 1.430 1.470 12,059,000 17,580,640 1.4579 0.711 0.711 0.716 0.701 0.721 24,602,946 0.7146 -1.36%
2015-01-30 0 1.470 1.470 1.480 1.460 1.500 4,584,000 6,736,015 1.4695 0.721 0.721 0.725 0.716 0.735 9,352,343 0.7202 -1.34%
2015-01-29 0 1.490 1.480 1.490 1.470 1.490 5,704,000 8,445,913 1.4807 0.730 0.725 0.730 0.721 0.730 11,637,383 0.7258 0.00%
2015-01-28 0 1.490 1.480 1.500 1.480 1.510 5,105,000 7,638,035 1.4962 0.730 0.725 0.735 0.725 0.740 10,415,295 0.7333 -1.32%
2015-01-27 0 1.510 1.500 1.510 1.490 1.520 5,533,000 8,321,635 1.5040 0.740 0.735 0.740 0.730 0.745 11,288,507 0.7372 0.67%
2015-01-26 0 1.500 1.490 1.510 1.480 1.510 4,391,000 6,560,960 1.4942 0.735 0.730 0.740 0.725 0.740 8,958,582 0.7324 -0.66%
2015-01-23 0 1.510 1.500 1.510 1.500 1.530 3,887,889 5,878,357 1.5120 0.740 0.735 0.740 0.735 0.750 7,932,127 0.7411 0.67%
2015-01-22 0 1.500 1.500 1.520 1.490 1.530 3,575,000 5,394,770 1.5090 0.735 0.735 0.745 0.730 0.750 7,293,767 0.7396 -1.96%
2015-01-21 0 1.530 1.520 1.530 1.480 1.540 8,821,000 13,334,410 1.5117 0.750 0.745 0.750 0.725 0.755 17,996,732 0.7409 2.68%
2015-01-20 0 1.490 1.470 1.490 1.450 1.500 7,915,000 11,689,525 1.4769 0.730 0.721 0.730 0.711 0.735 16,148,297 0.7239 2.05%
2015-01-19 0 1.460 1.460 1.470 1.430 1.530 11,321,000 16,656,890 1.4713 0.716 0.716 0.721 0.701 0.750 23,097,268 0.7212 -3.95%
2015-01-16 0 1.520 1.510 1.520 1.510 1.540 6,798,000 10,351,417 1.5227 0.745 0.740 0.745 0.740 0.755 13,869,378 0.7464 -0.65%
2015-01-15 0 1.530 1.530 1.540 1.520 1.560 9,585,342 14,668,112 1.5303 0.750 0.750 0.755 0.745 0.765 19,556,153 0.7501 -1.92%
2015-01-14 0 1.560 1.550 1.560 1.550 1.600 6,777,000 10,633,175 1.5690 0.765 0.760 0.765 0.760 0.784 13,826,533 0.7690 -1.89%
2015-01-13 0 1.590 1.580 1.590 1.560 1.600 5,331,000 8,450,770 1.5852 0.779 0.774 0.779 0.765 0.784 10,876,383 0.7770 0.63%
2015-01-12 0 1.580 1.570 1.580 1.570 1.610 7,598,000 12,059,845 1.5872 0.774 0.770 0.774 0.770 0.789 15,501,549 0.7780 -1.25%
2015-01-09 0 1.600 1.590 1.610 1.590 1.630 14,193,000 22,762,785 1.6038 0.784 0.779 0.789 0.779 0.799 28,956,764 0.7861 -0.62%
2015-01-08 0 1.610 1.610 1.620 1.610 1.650 5,351,000 8,666,150 1.6195 0.789 0.789 0.794 0.789 0.809 10,917,188 0.7938 -1.83%
2015-01-07 0 1.640 1.630 1.640 1.610 1.650 8,053,000 13,142,760 1.6320 0.804 0.799 0.804 0.789 0.809 16,429,847 0.7999 0.00%
2015-01-06 0 1.640 1.630 1.640 1.610 1.650 10,448,197 17,037,441 1.6307 0.804 0.799 0.804 0.789 0.809 21,316,563 0.7993 0.00%
2015-01-05 0 1.640 1.630 1.640 1.630 1.700 25,776,000 43,068,270 1.6709 0.804 0.799 0.804 0.799 0.833 52,588,568 0.8190 -2.38%
2015-01-02 0 1.680 1.670 1.680 1.560 1.680 32,755,000 53,651,680 1.6380 0.823 0.819 0.823 0.765 0.823 66,827,225 0.8028 7.01%
2014-12-31 0 1.570 1.570 1.580 1.550 1.580 3,789,000 5,928,390 1.5646 0.770 0.770 0.774 0.760 0.774 7,730,373 0.7669 -0.63%
2014-12-30 0 1.580 1.570 1.580 1.570 1.610 4,121,000 6,500,350 1.5774 0.774 0.770 0.774 0.770 0.789 8,407,724 0.7731 -0.63%
2014-12-29 0 1.590 1.590 1.600 1.560 1.620 14,299,000 22,751,980 1.5912 0.779 0.779 0.784 0.765 0.794 29,173,027 0.7799 1.92%
2014-12-24 0 1.560 1.550 1.560 1.540 1.570 2,426,000 3,775,970 1.5565 0.765 0.760 0.765 0.755 0.770 4,949,560 0.7629 -0.64%
2014-12-23 0 1.570 1.560 1.570 1.560 1.610 6,740,000 10,567,250 1.5678 0.770 0.765 0.770 0.765 0.789 13,751,045 0.7685 -1.26%
2014-12-22 0 1.590 1.580 1.590 1.550 1.620 24,150,999 38,076,303 1.5766 0.779 0.774 0.779 0.760 0.794 49,273,217 0.7728 0.63%
2014-12-19 0 1.580 1.560 1.570 1.510 1.620 26,829,821 41,773,252 1.5570 0.774 0.765 0.770 0.740 0.794 54,738,589 0.7631 0.00%
2014-12-18 0 1.580 1.580 1.590 1.530 1.610 16,521,000 26,126,445 1.5814 0.774 0.774 0.779 0.750 0.789 33,706,383 0.7751 3.27%
2014-12-17 0 1.530 1.500 1.530 1.490 1.570 19,224,000 29,210,990 1.5195 0.750 0.735 0.750 0.730 0.770 39,221,083 0.7448 -1.92%
2014-12-16 0 1.560 1.550 1.560 1.530 1.620 17,402,984 27,183,909 1.5620 0.765 0.760 0.765 0.750 0.794 35,505,820 0.7656 -3.11%
2014-12-15 0 1.610 1.610 1.620 1.580 1.630 7,936,000 12,749,655 1.6066 0.789 0.789 0.794 0.774 0.799 16,191,142 0.7874 -0.62%
2014-12-12 0 1.620 1.620 1.630 1.600 1.680 14,849,000 24,176,615 1.6282 0.794 0.794 0.799 0.784 0.823 30,295,144 0.7980 -2.41%
2014-12-11 0 1.660 1.660 1.670 1.590 1.680 24,582,267 40,491,622 1.6472 0.814 0.814 0.819 0.779 0.823 50,153,097 0.8074 3.75%
2014-12-10 0 1.600 1.600 1.610 1.580 1.660 24,437,000 39,481,540 1.6156 0.784 0.784 0.789 0.774 0.814 49,856,721 0.7919 -1.23%
2014-12-09 0 1.620 1.610 1.620 1.510 1.660 77,412,000 123,984,215 1.6016 0.794 0.789 0.794 0.740 0.814 157,937,081 0.7850 7.28%
2014-12-08 0 1.510 1.500 1.510 1.430 1.550 27,929,000 42,085,990 1.5069 0.740 0.735 0.740 0.701 0.760 56,981,150 0.7386 3.42%
2014-12-05 0 1.460 1.440 1.460 1.400 1.520 21,888,200 31,511,842 1.4397 0.716 0.706 0.716 0.686 0.745 44,656,622 0.7056 -3.31%
2014-12-04 0 1.510 1.500 1.510 1.480 1.530 4,730,000 7,111,065 1.5034 0.740 0.735 0.740 0.725 0.750 9,650,214 0.7369 0.67%
2014-12-03 0 1.500 1.490 1.500 1.470 1.530 5,740,000 8,600,467 1.4983 0.735 0.730 0.735 0.721 0.750 11,710,831 0.7344 -0.66%
2014-12-02 0 1.510 1.510 1.520 1.450 1.520 7,048,178 10,535,368 1.4948 0.740 0.740 0.745 0.711 0.745 14,379,795 0.7327 3.42%
2014-12-01 0 1.460 1.460 1.480 1.460 1.530 4,602,000 6,826,970 1.4835 0.716 0.716 0.725 0.716 0.750 9,389,067 0.7271 -4.58%
2014-11-28 0 1.530 1.520 1.530 1.510 1.540 6,765,000 10,295,840 1.5219 0.750 0.745 0.750 0.740 0.755 13,802,051 0.7460 -0.65%
2014-11-27 0 1.540 1.530 1.540 1.500 1.560 11,384,000 17,394,215 1.5280 0.755 0.750 0.755 0.735 0.765 23,225,801 0.7489 -0.65%
2014-11-26 0 1.550 1.540 1.550 1.510 1.550 19,541,162 30,020,494 1.5363 0.760 0.755 0.760 0.740 0.760 39,868,161 0.7530 3.33%
2014-11-25 0 1.500 1.500 1.510 1.480 1.550 24,676,000 37,477,370 1.5188 0.735 0.735 0.740 0.725 0.760 50,344,332 0.7444 1.35%
2014-11-24 0 1.480 1.470 1.480 1.430 1.490 12,385,089 18,194,819 1.4691 0.725 0.721 0.725 0.701 0.730 25,268,238 0.7201 4.23%
2014-11-21 0 1.420 1.400 1.430 1.390 1.430 3,817,801 5,369,669 1.4065 0.696 0.686 0.701 0.681 0.701 7,789,133 0.6894 0.71%
2014-11-20 0 1.410 1.410 1.420 1.410 1.430 2,390,468 3,383,005 1.4152 0.691 0.691 0.696 0.691 0.701 4,877,067 0.6937 -0.70%
2014-11-19 0 1.420 1.420 1.440 1.410 1.450 3,367,000 4,810,637 1.4288 0.696 0.696 0.706 0.691 0.711 6,869,402 0.7003 -0.70%
2014-11-18 0 1.430 1.410 1.440 1.390 1.450 7,242,000 10,249,234 1.4152 0.701 0.691 0.706 0.681 0.711 14,775,233 0.6937 -0.69%
2014-11-17 0 1.440 1.430 1.450 1.430 1.490 2,881,434 4,215,859 1.4631 0.706 0.701 0.711 0.701 0.730 5,878,743 0.7171 -2.70%
2014-11-14 0 1.480 1.470 1.480 1.460 1.500 6,430,566 9,527,839 1.4816 0.725 0.721 0.725 0.716 0.735 13,119,734 0.7262 -0.67%
2014-11-13 0 1.490 1.480 1.490 1.480 1.510 5,059,000 7,547,130 1.4918 0.730 0.725 0.730 0.725 0.740 10,321,445 0.7312 -0.67%
2014-11-12 0 1.500 1.490 1.500 1.470 1.500 14,339,000 21,270,410 1.4834 0.735 0.730 0.735 0.721 0.735 29,254,635 0.7271 2.04%
2014-11-11 0 1.470 1.470 1.480 1.450 1.520 14,637,000 21,741,930 1.4854 0.721 0.721 0.725 0.711 0.745 29,862,619 0.7281 1.38%
2014-11-10 0 1.450 1.440 1.450 1.430 1.460 8,847,000 12,783,395 1.4449 0.711 0.706 0.711 0.701 0.716 18,049,777 0.7082 1.40%
2014-11-07 0 1.430 1.420 1.430 1.410 1.460 5,494,000 7,848,383 1.4285 0.701 0.696 0.701 0.691 0.716 11,208,938 0.7002 -1.38%
2014-11-06 0 1.450 1.430 1.450 1.420 1.460 10,139,000 14,598,559 1.4398 0.711 0.701 0.711 0.696 0.716 20,685,734 0.7057 0.00%
2014-11-05 0 1.450 1.430 1.440 1.410 1.460 15,860,130 22,821,106 1.4389 0.711 0.701 0.706 0.691 0.716 32,358,067 0.7053 1.40%
2014-11-04 0 1.430 1.420 1.430 1.330 1.460 33,598,000 47,248,420 1.4063 0.701 0.696 0.701 0.652 0.716 68,547,125 0.6893 7.52%
2014-11-03 0 1.330 1.320 1.330 1.320 1.340 3,840,000 5,081,080 1.3232 0.652 0.647 0.652 0.647 0.657 7,834,424 0.6486 0.00%
2014-10-31 0 1.330 1.320 1.330 1.300 1.330 3,435,000 4,527,880 1.3182 0.652 0.647 0.652 0.637 0.652 7,008,137 0.6461 2.31%
2014-10-30 0 1.300 1.300 1.310 1.280 1.320 13,621,000 17,647,900 1.2956 0.637 0.637 0.642 0.627 0.647 27,789,761 0.6351 -0.76%
2014-10-29 0 1.310 1.310 1.320 1.280 1.320 10,502,347 13,676,784 1.3023 0.642 0.642 0.647 0.627 0.647 21,427,040 0.6383 1.55%
2014-10-28 0 1.290 1.280 1.290 1.280 1.330 12,830,078 16,781,082 1.3079 0.632 0.627 0.632 0.627 0.652 26,176,111 0.6411 -2.27%
2014-10-27 0 1.320 1.320 1.330 1.310 1.350 5,396,000 7,185,870 1.3317 0.647 0.647 0.652 0.642 0.662 11,008,997 0.6527 -0.75%
2014-10-24 0 1.330 1.330 1.340 1.330 1.360 4,115,000 5,506,650 1.3382 0.652 0.652 0.657 0.652 0.667 8,395,482 0.6559 -0.75%
2014-10-23 0 1.340 1.340 1.360 1.340 1.360 2,710,000 3,671,830 1.3549 0.657 0.657 0.667 0.657 0.667 5,528,981 0.6641 -1.47%
2014-10-22 0 1.360 1.350 1.360 1.350 1.370 2,003,000 2,723,390 1.3597 0.667 0.662 0.667 0.662 0.671 4,086,550 0.6664 0.74%
2014-10-21 0 1.350 1.340 1.350 1.330 1.360 2,991,000 4,032,950 1.3484 0.662 0.657 0.662 0.652 0.667 6,102,281 0.6609 0.00%
2014-10-20 0 1.350 1.350 1.360 1.350 1.380 1,115,000 1,514,540 1.3583 0.662 0.662 0.667 0.662 0.676 2,274,839 0.6658 -2.17%
2014-10-17 0 1.380 1.370 1.380 1.350 1.380 1,615,000 2,201,520 1.3632 0.676 0.671 0.676 0.662 0.676 3,294,946 0.6682 0.00%
2014-10-16 0 1.380 1.350 1.380 1.330 1.380 2,860,000 3,860,928 1.3500 0.676 0.662 0.676 0.652 0.676 5,835,013 0.6617 2.22%
2014-10-15 0 1.350 1.350 1.360 1.350 1.370 3,018,695 4,092,940 1.3559 0.662 0.662 0.667 0.662 0.671 6,158,785 0.6646 -1.46%
2014-10-14 0 1.370 1.360 1.370 1.350 1.380 4,115,000 5,610,557 1.3634 0.671 0.667 0.671 0.662 0.676 8,395,482 0.6683 -0.72%
2014-10-13 0 1.380 1.360 1.380 1.340 1.390 5,917,000 8,090,549 1.3673 0.676 0.667 0.676 0.657 0.681 12,071,949 0.6702 0.00%
2014-10-10 0 1.380 1.380 1.410 1.360 1.410 3,630,000 5,007,881 1.3796 0.676 0.676 0.691 0.667 0.691 7,405,978 0.6762 -0.72%
2014-10-09 0 1.390 1.380 1.390 1.380 1.400 5,115,000 7,130,653 1.3941 0.681 0.676 0.681 0.676 0.686 10,435,697 0.6833 0.72%
2014-10-08 0 1.380 1.380 1.390 1.370 1.400 1,907,000 2,637,070 1.3828 0.676 0.676 0.681 0.671 0.686 3,890,689 0.6778 -1.43%
2014-10-07 0 1.400 1.380 1.400 1.380 1.410 4,527,000 6,319,376 1.3959 0.686 0.676 0.686 0.676 0.691 9,236,051 0.6842 0.72%
2014-10-06 0 1.390 1.390 1.400 1.370 1.390 1,785,000 2,470,810 1.3842 0.681 0.681 0.686 0.671 0.681 3,641,783 0.6785 1.46%
2014-10-03 0 1.370 1.360 1.370 1.320 1.390 4,650,000 6,318,480 1.3588 0.671 0.667 0.671 0.647 0.681 9,486,997 0.6660 -2.14%
2014-09-30 0 1.400 1.390 1.400 1.380 1.400 6,682,000 9,295,710 1.3912 0.686 0.681 0.686 0.676 0.686 13,632,713 0.6819 0.00%
2014-09-29 0 1.400 1.400 1.410 1.370 1.440 8,906,000 12,485,110 1.4019 0.686 0.686 0.691 0.671 0.706 18,170,150 0.6871 -3.45%
2014-09-26 0 1.450 1.440 1.450 1.440 1.460 5,400,000 7,820,710 1.4483 0.711 0.706 0.711 0.706 0.716 11,017,158 0.7099 -0.68%
2014-09-25 0 1.460 1.450 1.460 1.450 1.480 7,775,316 11,361,080 1.4612 0.716 0.711 0.716 0.711 0.725 15,863,312 0.7162 1.39%
2014-09-24 0 1.440 1.440 1.450 1.430 1.460 1,991,000 2,874,910 1.4440 0.706 0.706 0.711 0.701 0.716 4,062,067 0.7077 -1.37%
2014-09-23 0 1.460 1.450 1.460 1.420 1.470 7,595,000 11,036,070 1.4531 0.716 0.711 0.716 0.696 0.721 15,495,429 0.7122 1.39%
2014-09-22 0 1.440 1.420 1.430 1.410 1.440 3,696,000 5,262,350 1.4238 0.706 0.696 0.701 0.691 0.706 7,540,633 0.6979 0.00%
2014-09-19 0 1.440 1.430 1.440 1.400 1.450 3,872,000 5,538,920 1.4305 0.706 0.701 0.706 0.686 0.711 7,899,710 0.7012 1.41%
2014-09-18 0 1.420 1.420 1.430 1.380 1.440 8,143,000 11,464,840 1.4079 0.696 0.696 0.701 0.676 0.706 16,613,466 0.6901 -0.70%
2014-09-17 0 1.430 1.420 1.430 1.410 1.450 4,945,000 7,068,305 1.4294 0.701 0.696 0.701 0.691 0.711 10,088,860 0.7006 0.70%
2014-09-16 0 1.420 1.410 1.420 1.410 1.460 3,403,000 4,852,135 1.4258 0.696 0.691 0.696 0.691 0.716 6,942,850 0.6989 -0.70%
2014-09-15 0 1.430 1.430 1.440 1.400 1.460 10,631,000 15,131,890 1.4234 0.701 0.701 0.706 0.686 0.716 21,689,520 0.6977 -2.05%
2014-09-12 0 1.460 1.460 1.470 1.440 1.480 7,675,000 11,198,110 1.4590 0.716 0.716 0.721 0.706 0.725 15,658,646 0.7151 0.00%
2014-09-11 0 1.460 1.450 1.460 1.450 1.480 3,401,000 4,971,220 1.4617 0.716 0.711 0.716 0.711 0.725 6,938,769 0.7164 -0.68%
2014-09-10 0 1.470 1.450 1.460 1.450 1.490 8,966,000 13,117,480 1.4630 0.721 0.711 0.716 0.711 0.730 18,292,563 0.7171 -0.68%
2014-09-08 0 1.480 1.480 1.490 1.470 1.510 5,807,000 8,607,270 1.4822 0.725 0.725 0.730 0.721 0.740 11,847,525 0.7265 -1.33%
2014-09-05 0 1.500 1.490 1.500 1.490 1.540 19,208,000 28,976,640 1.5086 0.735 0.730 0.735 0.730 0.755 39,188,439 0.7394 -0.66%
2014-09-04 0 1.510 1.500 1.510 1.430 1.510 59,643,000 87,910,123 1.4739 0.740 0.735 0.740 0.701 0.740 121,684,511 0.7224 11.03%
2014-09-03 0 1.360 1.350 1.370 1.350 1.370 4,081,000 5,564,590 1.3635 0.667 0.662 0.671 0.662 0.671 8,326,115 0.6683 0.74%
2014-09-02 0 1.350 1.340 1.350 1.330 1.350 1,265,000 1,698,260 1.3425 0.662 0.657 0.662 0.652 0.662 2,580,871 0.6580 0.00%
2014-09-01 0 1.350 1.330 1.350 1.330 1.360 2,014,000 2,708,230 1.3447 0.662 0.652 0.662 0.652 0.667 4,108,992 0.6591 -0.74%
2014-08-29 0 1.360 1.340 1.350 1.340 1.370 1,776,000 2,396,840 1.3496 0.667 0.657 0.662 0.657 0.671 3,623,421 0.6615 0.74%
2014-08-28 0 1.350 1.340 1.360 1.340 1.400 5,851,000 7,935,874 1.3563 0.662 0.657 0.667 0.657 0.686 11,937,295 0.6648 -2.17%
2014-08-27 0 1.380 1.370 1.390 1.370 1.390 4,076,000 5,626,220 1.3803 0.676 0.671 0.681 0.671 0.681 8,315,914 0.6766 0.73%
2014-08-26 0 1.370 1.370 1.380 1.370 1.400 3,606,000 4,982,170 1.3816 0.671 0.671 0.676 0.671 0.686 7,357,013 0.6772 -1.44%
2014-08-25 0 1.390 1.390 1.400 1.380 1.400 1,642,000 2,281,320 1.3894 0.681 0.681 0.686 0.676 0.686 3,350,032 0.6810 -0.71%
2014-08-22 0 1.400 1.390 1.410 1.380 1.410 5,757,000 8,046,660 1.3977 0.686 0.681 0.691 0.676 0.691 11,745,515 0.6851 0.00%
2014-08-21 0 1.400 1.390 1.400 1.380 1.410 3,439,000 4,783,630 1.3910 0.686 0.681 0.686 0.676 0.691 7,016,298 0.6818 0.00%
2014-08-20 0 1.400 1.400 1.410 1.400 1.440 4,799,000 6,784,440 1.4137 0.686 0.686 0.691 0.686 0.706 9,790,989 0.6929 -1.41%
2014-08-19 0 1.420 1.420 1.430 1.390 1.440 5,591,000 7,909,610 1.4147 0.696 0.696 0.701 0.681 0.706 11,406,839 0.6934 1.43%
2014-08-18 0 1.400 1.400 1.410 1.390 1.410 3,702,000 5,171,625 1.3970 0.686 0.686 0.691 0.681 0.691 7,552,874 0.6847 0.72%
2014-08-15 0 1.390 1.390 1.400 1.390 1.410 2,410,000 3,366,600 1.3969 0.681 0.681 0.686 0.681 0.691 4,916,917 0.6847 -1.42%
2014-08-14 0 1.410 1.400 1.410 1.390 1.410 4,474,000 6,270,580 1.4016 0.691 0.686 0.691 0.681 0.691 9,127,919 0.6870 0.71%
2014-08-13 0 1.400 1.390 1.400 1.380 1.400 3,572,000 4,974,750 1.3927 0.686 0.681 0.686 0.676 0.686 7,287,646 0.6826 1.45%
2014-08-12 0 1.380 1.380 1.390 1.380 1.410 3,898,573 5,426,836 1.3920 0.676 0.676 0.681 0.676 0.691 7,953,925 0.6823 -0.72%
2014-08-11 0 1.390 1.380 1.390 1.380 1.410 4,031,000 5,595,910 1.3882 0.681 0.676 0.681 0.676 0.691 8,224,104 0.6804 -0.71%
2014-08-08 0 1.400 1.400 1.410 1.370 1.410 9,421,000 13,131,610 1.3939 0.686 0.686 0.691 0.671 0.691 19,220,860 0.6832 0.72%
2014-08-07 0 1.390 1.380 1.390 1.380 1.400 4,973,422 6,899,529 1.3873 0.681 0.676 0.681 0.676 0.686 10,146,847 0.6800 0.00%
2014-08-06 0 1.390 1.390 1.400 1.370 1.400 6,710,000 9,304,060 1.3866 0.681 0.681 0.686 0.671 0.686 13,689,839 0.6796 0.00%
2014-08-05 0 1.390 1.390 1.410 1.380 1.410 3,584,000 4,985,660 1.3911 0.681 0.681 0.691 0.676 0.691 7,312,129 0.6818 -0.71%
2014-08-04 0 1.400 1.400 1.410 1.360 1.410 4,767,000 6,634,020 1.3917 0.686 0.686 0.691 0.667 0.691 9,725,702 0.6821 2.94%
2014-08-01 0 1.360 1.360 1.380 1.350 1.390 5,826,000 7,997,678 1.3728 0.667 0.667 0.676 0.662 0.681 11,886,289 0.6728 -2.86%
2014-07-31 0 1.400 1.400 1.410 1.390 1.420 3,746,000 5,251,540 1.4019 0.686 0.686 0.691 0.681 0.696 7,642,643 0.6871 -0.71%
2014-07-30 0 1.410 1.390 1.410 1.400 1.430 3,896,000 5,496,220 1.4107 0.691 0.681 0.691 0.686 0.701 7,948,676 0.6915 -0.70%
2014-07-29 0 1.420 1.410 1.420 1.400 1.450 10,075,000 14,371,550 1.4265 0.696 0.691 0.696 0.686 0.711 20,555,161 0.6992 0.00%
2014-07-28 0 1.420 1.410 1.420 1.390 1.430 6,614,000 9,358,270 1.4149 0.696 0.691 0.696 0.681 0.701 13,493,978 0.6935 1.43%
2014-07-25 0 1.400 1.390 1.400 1.390 1.440 4,192,000 5,880,690 1.4028 0.686 0.681 0.686 0.681 0.706 8,552,579 0.6876 -1.41%
2014-07-24 0 1.420 1.410 1.430 1.380 1.450 15,672,000 22,141,310 1.4128 0.696 0.691 0.701 0.676 0.711 31,974,241 0.6925 2.16%
2014-07-23 0 1.390 1.390 1.400 1.360 1.410 10,282,000 14,191,440 1.3802 0.681 0.681 0.686 0.667 0.691 20,977,485 0.6765 2.21%
2014-07-22 0 1.360 1.360 1.370 1.340 1.370 5,178,000 7,046,010 1.3608 0.667 0.667 0.671 0.657 0.671 10,564,230 0.6670 1.49%
2014-07-21 0 1.340 1.340 1.350 1.340 1.360 1,156,000 1,555,590 1.3457 0.657 0.657 0.662 0.657 0.667 2,358,488 0.6596 -0.74%
2014-07-18 0 1.350 1.340 1.350 1.340 1.360 1,488,660 2,008,171 1.3490 0.662 0.657 0.662 0.657 0.667 3,037,186 0.6612 0.00%
2014-07-17 0 1.350 1.350 1.360 1.350 1.370 3,015,000 4,085,600 1.3551 0.662 0.662 0.667 0.662 0.671 6,151,247 0.6642 -1.46%
2014-07-16 0 1.370 1.360 1.370 1.350 1.380 3,752,000 5,108,070 1.3614 0.671 0.667 0.671 0.662 0.676 7,654,885 0.6673 -0.72%
2014-07-15 0 1.380 1.370 1.380 1.360 1.390 3,554,000 4,876,160 1.3720 0.676 0.671 0.676 0.667 0.681 7,250,922 0.6725 -0.72%
2014-07-14 0 1.390 1.380 1.390 1.370 1.400 5,394,000 7,437,875 1.3789 0.681 0.676 0.681 0.671 0.686 11,004,917 0.6759 0.00%
2014-07-11 0 1.390 1.380 1.390 1.360 1.390 10,828,000 14,950,580 1.3807 0.681 0.676 0.681 0.667 0.681 22,091,442 0.6768 2.21%
2014-07-10 0 1.360 1.360 1.370 1.360 1.370 5,186,000 7,091,950 1.3675 0.667 0.667 0.671 0.667 0.671 10,580,552 0.6703 0.74%
2014-07-09 0 1.350 1.350 1.360 1.350 1.360 5,874,000 7,965,550 1.3561 0.662 0.662 0.667 0.662 0.667 11,984,220 0.6647 -1.46%
2014-07-08 0 1.370 1.360 1.370 1.340 1.370 13,413,000 18,226,320 1.3589 0.671 0.667 0.671 0.657 0.671 27,365,397 0.6660 3.01%
2014-07-07 0 1.330 1.330 1.340 1.320 1.350 5,041,000 6,706,340 1.3304 0.652 0.652 0.657 0.647 0.662 10,284,721 0.6521 0.76%
2014-07-04 0 1.320 1.320 1.330 1.320 1.350 4,236,000 5,636,695 1.3307 0.647 0.647 0.652 0.647 0.662 8,642,348 0.6522 -0.75%
2014-07-03 0 1.330 1.320 1.330 1.320 1.330 3,483,000 4,615,310 1.3251 0.652 0.647 0.652 0.647 0.652 7,106,067 0.6495 0.76%
2014-07-02 0 1.320 1.310 1.320 1.310 1.340 2,776,000 3,680,280 1.3257 0.647 0.642 0.647 0.642 0.657 5,663,635 0.6498 -0.75%
2014-06-30 0 1.330 1.320 1.330 1.280 1.330 6,685,000 8,768,760 1.3117 0.652 0.647 0.652 0.627 0.652 13,638,834 0.6429 4.72%
2014-06-27 0 1.270 1.270 1.280 1.270 1.280 2,451,000 3,121,150 1.2734 0.622 0.622 0.627 0.622 0.627 5,000,566 0.6242 0.00%
2014-06-26 0 1.270 1.270 1.280 1.260 1.280 3,582,000 4,550,460 1.2704 0.622 0.622 0.627 0.618 0.627 7,308,048 0.6227 0.00%
2014-06-25 0 1.270 1.270 1.290 1.270 1.300 2,489,000 3,183,155 1.2789 0.622 0.622 0.632 0.622 0.637 5,078,094 0.6268 -1.55%
2014-06-24 0 1.290 1.280 1.290 1.270 1.300 3,162,000 4,052,800 1.2817 0.632 0.627 0.632 0.622 0.637 6,451,158 0.6282 1.57%
2014-06-23 0 1.270 1.270 1.280 1.270 1.310 7,581,468 9,721,970 1.2823 0.622 0.622 0.627 0.622 0.642 15,467,821 0.6285 -3.05%
2014-06-20 0 1.310 1.310 1.320 1.300 1.320 4,429,000 5,790,720 1.3075 0.642 0.642 0.647 0.637 0.647 9,036,110 0.6408 -0.76%
2014-06-19 0 1.320 1.320 1.330 1.310 1.340 4,668,000 6,187,560 1.3255 0.647 0.647 0.652 0.642 0.657 9,523,721 0.6497 0.00%
2014-06-18 0 1.320 1.320 1.330 1.320 1.340 4,246,000 5,650,775 1.3308 0.647 0.647 0.652 0.647 0.657 8,662,751 0.6523 -0.75%
2014-06-17 0 1.330 1.330 1.340 1.320 1.350 6,670,000 8,894,640 1.3335 0.652 0.652 0.657 0.647 0.662 13,608,230 0.6536 0.00%
2014-06-16 0 1.330 1.330 1.340 1.320 1.360 8,330,000 11,107,970 1.3335 0.652 0.652 0.657 0.647 0.667 16,994,986 0.6536 -2.21%
2014-06-13 0 1.360 1.350 1.360 1.350 1.370 4,441,000 6,034,000 1.3587 0.667 0.662 0.667 0.662 0.671 9,060,592 0.6660 -0.73%
2014-06-12 0 1.370 1.350 1.370 1.350 1.370 8,065,000 10,979,520 1.3614 0.671 0.662 0.671 0.662 0.671 16,454,330 0.6673 1.48%
2014-06-11 0 1.350 1.340 1.350 1.340 1.370 9,152,000 12,394,050 1.3542 0.662 0.657 0.662 0.657 0.671 18,672,043 0.6638 0.00%
2014-06-10 0 1.350 1.350 1.360 1.350 1.370 8,228,000 11,182,278 1.3591 0.662 0.662 0.667 0.662 0.671 16,786,885 0.6661 -0.74%
2014-06-09 0 1.360 1.350 1.360 1.350 1.370 7,806,471 10,578,971 1.3552 0.667 0.662 0.667 0.662 0.671 15,926,875 0.6642 -0.73%
2014-06-06 0 1.370 1.360 1.370 1.350 1.380 2,561,000 3,504,360 1.3684 0.671 0.667 0.671 0.662 0.676 5,224,989 0.6707 0.00%
2014-06-05 0 1.370 1.370 1.380 1.360 1.380 2,726,000 3,732,515 1.3692 0.671 0.671 0.676 0.667 0.676 5,561,625 0.6711 0.00%
2014-06-04 0 1.370 1.360 1.370 1.360 1.390 4,391,000 6,020,570 1.3711 0.671 0.667 0.671 0.667 0.681 8,958,582 0.6720 0.00%
2014-06-03 0 1.370 1.370 1.380 1.370 1.390 8,115,999 11,214,538 1.3818 0.671 0.671 0.676 0.671 0.681 16,558,378 0.6773 0.00%
2014-05-30 0 1.370 1.360 1.380 1.340 1.380 7,072,000 9,680,480 1.3688 0.671 0.667 0.676 0.657 0.676 14,428,397 0.6709 1.11%
2014-05-29 0 1.420 1.410 1.420 1.400 1.430 9,009,000 12,761,457 1.4165 0.664 0.659 0.664 0.655 0.669 19,262,003 0.6625 1.43%
2014-05-28 0 1.400 1.400 1.410 1.390 1.420 11,265,696 15,852,172 1.4071 0.655 0.655 0.659 0.650 0.664 24,087,010 0.6581 -0.71%
2014-05-27 0 1.410 1.400 1.410 1.400 1.420 7,298,000 10,303,553 1.4118 0.659 0.655 0.659 0.655 0.664 15,603,741 0.6603 -0.70%
2014-05-26 0 1.420 1.420 1.430 1.410 1.430 3,974,000 5,642,530 1.4199 0.664 0.664 0.669 0.659 0.669 8,496,748 0.6641 0.00%
2014-05-23 0 1.420 1.410 1.420 1.390 1.430 6,714,666 9,454,542 1.4080 0.664 0.659 0.664 0.650 0.669 14,356,523 0.6586 1.43%
2014-05-22 0 1.400 1.390 1.400 1.390 1.410 5,317,000 7,450,055 1.4012 0.655 0.650 0.655 0.650 0.659 11,368,195 0.6553 -0.71%
2014-05-21 0 1.410 1.390 1.410 1.360 1.410 10,160,000 14,141,830 1.3919 0.659 0.650 0.659 0.636 0.659 21,722,939 0.6510 2.92%
2014-05-20 0 1.370 1.370 1.380 1.360 1.400 21,178,466 29,117,052 1.3748 0.641 0.641 0.645 0.636 0.655 45,281,350 0.6430 -2.84%
2014-05-19 0 1.410 1.400 1.410 1.390 1.410 2,150,000 3,006,550 1.3984 0.659 0.655 0.659 0.650 0.659 4,596,882 0.6540 0.00%
2014-05-16 0 1.410 1.400 1.410 1.390 1.410 3,679,361 5,147,050 1.3989 0.659 0.655 0.659 0.650 0.659 7,866,785 0.6543 0.00%
2014-05-15 0 1.410 1.400 1.420 1.390 1.430 11,303,000 15,900,900 1.4068 0.659 0.655 0.664 0.650 0.669 24,166,769 0.6580 -1.40%
2014-05-14 0 1.430 1.420 1.430 1.410 1.450 5,237,000 7,470,400 1.4265 0.669 0.664 0.669 0.659 0.678 11,197,149 0.6672 0.70%
2014-05-13 0 1.420 1.410 1.420 1.400 1.440 4,767,000 6,736,740 1.4132 0.664 0.659 0.664 0.655 0.674 10,192,249 0.6610 0.00%
2014-05-12 0 1.420 1.410 1.420 1.380 1.420 3,783,000 5,330,790 1.4091 0.664 0.659 0.664 0.645 0.664 8,088,374 0.6591 0.00%
2014-05-09 0 1.420 1.410 1.420 1.400 1.430 5,111,000 7,218,195 1.4123 0.664 0.659 0.664 0.655 0.669 10,927,750 0.6605 -0.70%
2014-05-08 0 1.430 1.420 1.430 1.400 1.450 3,526,000 5,007,980 1.4203 0.669 0.664 0.669 0.655 0.678 7,538,886 0.6643 -0.69%
2014-05-07 0 1.440 1.440 1.450 1.420 1.460 7,408,000 10,657,730 1.4387 0.674 0.674 0.678 0.664 0.683 15,838,930 0.6729 0.00%
2014-05-05 0 1.440 1.430 1.440 1.410 1.460 4,088,886 5,890,888 1.4407 0.674 0.669 0.674 0.659 0.683 8,742,384 0.6738 0.00%
2014-05-02 0 1.440 1.430 1.440 1.420 1.440 2,572,000 3,692,945 1.4358 0.674 0.669 0.674 0.664 0.674 5,499,153 0.6715 0.70%
2014-04-30 0 1.430 1.410 1.430 1.410 1.450 7,273,000 10,338,170 1.4214 0.669 0.659 0.669 0.659 0.678 15,550,289 0.6648 -0.69%
2014-04-29 0 1.440 1.440 1.450 1.400 1.480 11,088,854 15,866,865 1.4309 0.674 0.674 0.678 0.655 0.692 23,708,907 0.6692 -2.04%
2014-04-28 0 1.470 1.460 1.470 1.460 1.500 5,361,000 7,942,440 1.4815 0.688 0.683 0.688 0.683 0.702 11,462,271 0.6929 -2.00%
2014-04-25 0 1.500 1.480 1.500 1.480 1.510 8,489,000 12,711,785 1.4974 0.702 0.692 0.702 0.692 0.706 18,150,200 0.7004 0.67%
2014-04-24 0 1.490 1.480 1.490 1.480 1.510 3,593,348 5,369,765 1.4944 0.697 0.692 0.697 0.692 0.706 7,682,882 0.6989 -0.67%
2014-04-23 0 1.500 1.490 1.500 1.480 1.510 2,665,000 3,991,820 1.4979 0.702 0.697 0.702 0.692 0.706 5,697,995 0.7006 0.00%
2014-04-22 0 1.500 1.500 1.510 1.490 1.520 5,075,000 7,621,080 1.5017 0.702 0.702 0.706 0.697 0.711 10,850,779 0.7024 -1.96%
2014-04-17 0 1.530 1.520 1.530 1.480 1.530 8,799,000 13,279,482 1.5092 0.716 0.711 0.716 0.692 0.716 18,813,006 0.7059 2.00%
2014-04-16 0 1.500 1.490 1.510 1.490 1.520 4,338,000 6,501,460 1.4987 0.702 0.697 0.706 0.697 0.711 9,275,011 0.7010 0.00%
2014-04-15 0 1.500 1.490 1.500 1.490 1.530 10,030,000 15,070,055 1.5025 0.702 0.697 0.702 0.697 0.716 21,444,988 0.7027 0.00%
2014-04-14 0 1.500 1.490 1.500 1.490 1.530 5,272,000 7,936,400 1.5054 0.702 0.697 0.702 0.697 0.716 11,271,982 0.7041 0.00%
2014-04-11 0 1.500 1.500 1.510 1.490 1.520 9,245,666 13,910,612 1.5046 0.702 0.702 0.706 0.697 0.711 19,768,015 0.7037 -1.96%
2014-04-10 0 1.530 1.520 1.530 1.510 1.530 19,478,000 29,663,355 1.5229 0.716 0.711 0.716 0.706 0.716 41,645,610 0.7123 1.32%
2014-04-09 0 1.510 1.510 1.520 1.510 1.570 17,462,000 26,912,623 1.5412 0.706 0.706 0.711 0.706 0.734 37,335,232 0.7208 -1.31%
2014-04-08 0 1.530 1.520 1.530 1.490 1.530 10,488,433 15,773,834 1.5039 0.716 0.711 0.716 0.697 0.716 22,425,156 0.7034 2.00%
2014-04-07 0 1.500 1.490 1.500 1.490 1.520 8,072,000 12,136,845 1.5036 0.702 0.697 0.702 0.697 0.711 17,258,618 0.7032 -1.32%
2014-04-04 0 1.520 1.520 1.530 1.520 1.550 7,408,000 11,339,671 1.5307 0.711 0.711 0.716 0.711 0.725 15,838,930 0.7159 -2.56%
2014-04-03 0 1.560 1.550 1.560 1.510 1.570 28,527,000 44,270,260 1.5519 0.730 0.725 0.730 0.706 0.734 60,993,137 0.7258 4.00%
2014-04-02 0 1.500 1.500 1.510 1.490 1.510 9,303,576 13,961,868 1.5007 0.702 0.702 0.706 0.697 0.706 19,891,832 0.7019 0.00%
2014-04-01 0 1.500 1.490 1.500 1.480 1.520 10,269,000 15,351,534 1.4949 0.702 0.697 0.702 0.692 0.711 21,955,990 0.6992 -1.32%
2014-03-31 0 1.520 1.510 1.520 1.450 1.520 14,668,424 21,747,220 1.4826 0.711 0.706 0.711 0.678 0.711 31,362,330 0.6934 4.11%
2014-03-28 0 1.460 1.450 1.460 1.450 1.500 17,826,000 26,154,646 1.4672 0.683 0.678 0.683 0.678 0.702 38,113,495 0.6862 -2.67%
2014-03-27 0 1.500 1.490 1.500 1.480 1.580 18,241,000 27,576,410 1.5118 0.702 0.697 0.702 0.692 0.739 39,000,800 0.7071 -4.46%
2014-03-26 0 1.570 1.560 1.570 1.490 1.570 16,772,000 25,886,412 1.5434 0.734 0.730 0.734 0.697 0.734 35,859,954 0.7219 4.67%
2014-03-25 0 1.500 1.500 1.510 1.490 1.510 5,252,000 7,870,470 1.4986 0.702 0.702 0.706 0.697 0.706 11,229,220 0.7009 0.00%
2014-03-24 0 1.500 1.490 1.500 1.490 1.510 5,711,000 8,546,010 1.4964 0.702 0.697 0.702 0.697 0.706 12,210,601 0.6999 0.67%
2014-03-21 0 1.490 1.480 1.490 1.470 1.490 7,513,000 11,137,035 1.4824 0.697 0.692 0.697 0.688 0.697 16,063,429 0.6933 1.36%
2014-03-20 0 1.470 1.470 1.480 1.470 1.500 6,067,224 9,040,851 1.4901 0.688 0.688 0.692 0.688 0.702 12,972,238 0.6969 -1.34%
2014-03-19 0 1.490 1.490 1.500 1.480 1.500 3,045,000 4,536,850 1.4899 0.697 0.697 0.702 0.692 0.702 6,510,467 0.6969 0.68%
2014-03-18 0 1.480 1.480 1.490 1.440 1.500 6,673,000 9,858,110 1.4773 0.692 0.692 0.697 0.674 0.702 14,267,438 0.6910 3.50%
2014-03-17 0 1.430 1.420 1.440 1.390 1.450 7,702,062 10,916,285 1.4173 0.669 0.664 0.674 0.650 0.678 16,467,660 0.6629 -0.69%
2014-03-14 0 1.440 1.430 1.440 1.410 1.490 13,330,000 19,244,310 1.4437 0.674 0.669 0.674 0.659 0.697 28,500,667 0.6752 -2.04%
2014-03-13 0 1.470 1.460 1.470 1.460 1.490 8,875,000 13,079,810 1.4738 0.688 0.683 0.688 0.683 0.697 18,975,500 0.6893 -0.68%
2014-03-12 0 1.480 1.480 1.500 1.460 1.510 10,842,000 16,018,830 1.4775 0.692 0.692 0.702 0.683 0.706 23,181,112 0.6910 -2.63%
2014-03-11 0 1.520 1.510 1.520 1.500 1.520 2,767,000 4,177,560 1.5098 0.711 0.706 0.711 0.702 0.711 5,916,080 0.7061 0.00%
2014-03-10 0 1.520 1.510 1.520 1.500 1.530 6,083,000 9,223,625 1.5163 0.711 0.706 0.711 0.702 0.716 13,005,968 0.7092 -1.30%
2014-03-07 0 1.540 1.530 1.540 1.510 1.540 8,829,000 13,520,685 1.5314 0.720 0.716 0.720 0.706 0.720 18,877,148 0.7162 1.32%
2014-03-06 0 1.520 1.510 1.520 1.500 1.530 5,672,000 8,595,036 1.5153 0.711 0.706 0.711 0.702 0.716 12,127,215 0.7087 0.66%
2014-03-05 0 1.510 1.500 1.520 1.500 1.550 4,664,387 7,105,743 1.5234 0.706 0.702 0.711 0.702 0.725 9,972,854 0.7125 -0.66%
2014-03-04 0 1.520 1.520 1.530 1.510 1.540 6,714,543 10,216,003 1.5215 0.711 0.711 0.716 0.706 0.720 14,356,260 0.7116 0.66%
2014-03-03 0 1.510 1.500 1.510 1.500 1.530 4,128,000 6,247,518 1.5134 0.706 0.702 0.706 0.702 0.716 8,826,013 0.7079 -1.95%
2014-02-28 0 1.540 1.530 1.540 1.520 1.550 3,396,000 5,224,940 1.5386 0.720 0.716 0.720 0.711 0.725 7,260,935 0.7196 0.00%
2014-02-27 0 1.540 1.520 1.540 1.490 1.540 7,064,960 10,728,371 1.5185 0.720 0.711 0.720 0.697 0.720 15,105,482 0.7102 2.67%
2014-02-26 0 1.500 1.500 1.510 1.500 1.530 6,762,440 10,220,051 1.5113 0.702 0.702 0.706 0.702 0.716 14,458,668 0.7068 -0.66%
2014-02-25 0 1.510 1.500 1.510 1.500 1.530 9,159,701 13,854,114 1.5125 0.706 0.702 0.706 0.702 0.716 19,584,215 0.7074 -1.31%
2014-02-24 0 1.530 1.520 1.530 1.510 1.560 5,404,411 8,246,211 1.5258 0.716 0.711 0.716 0.706 0.730 11,555,088 0.7136 -1.29%
2014-02-21 0 1.550 1.540 1.550 1.530 1.560 3,007,008 4,643,718 1.5443 0.725 0.720 0.725 0.716 0.730 6,429,237 0.7223 0.00%
2014-02-20 0 1.550 1.540 1.550 1.540 1.570 2,959,181 4,573,526 1.5455 0.725 0.720 0.725 0.720 0.734 6,326,979 0.7229 0.00%
2014-02-19 0 1.550 1.550 1.560 1.540 1.590 6,496,000 10,159,667 1.5640 0.725 0.725 0.730 0.720 0.744 13,888,997 0.7315 -0.64%
2014-02-18 0 1.560 1.550 1.560 1.540 1.590 6,396,000 9,973,080 1.5593 0.730 0.725 0.730 0.720 0.744 13,675,189 0.7293 -1.89%
2014-02-17 0 1.590 1.580 1.590 1.560 1.610 5,334,000 8,416,160 1.5778 0.744 0.739 0.744 0.730 0.753 11,404,543 0.7380 0.00%
2014-02-14 0 1.590 1.580 1.590 1.570 1.600 5,580,000 8,865,100 1.5887 0.744 0.739 0.744 0.734 0.748 11,930,512 0.7431 1.27%
2014-02-13 0 1.570 1.560 1.570 1.560 1.590 4,129,504 6,488,467 1.5712 0.734 0.730 0.734 0.730 0.744 8,829,229 0.7349 -1.26%
2014-02-12 0 1.590 1.580 1.590 1.560 1.610 7,435,000 11,804,690 1.5877 0.744 0.739 0.744 0.730 0.753 15,896,658 0.7426 1.92%
2014-02-11 0 1.560 1.550 1.560 1.530 1.560 2,822,383 4,369,415 1.5481 0.730 0.725 0.730 0.716 0.730 6,034,493 0.7241 1.30%
2014-02-10 0 1.540 1.530 1.550 1.530 1.560 4,254,000 6,577,107 1.5461 0.720 0.716 0.725 0.716 0.730 9,095,412 0.7231 -0.65%
2014-02-07 0 1.550 1.540 1.550 1.520 1.570 6,304,295 9,751,802 1.5469 0.725 0.720 0.725 0.711 0.734 13,479,116 0.7235 2.65%
2014-02-06 0 1.510 1.510 1.520 1.510 1.540 5,456,000 8,288,438 1.5191 0.706 0.706 0.711 0.706 0.720 11,665,389 0.7105 -1.31%
2014-02-05 0 1.530 1.520 1.530 1.510 1.540 6,949,347 10,562,347 1.5199 0.716 0.711 0.716 0.706 0.720 14,858,291 0.7109 0.00%
2014-02-04 0 1.530 1.520 1.530 1.490 1.540 11,401,073 17,290,139 1.5165 0.716 0.711 0.716 0.697 0.720 24,376,458 0.7093 -1.92%
2014-01-30 0 1.560 1.550 1.560 1.520 1.560 3,720,000 5,735,510 1.5418 0.730 0.725 0.730 0.711 0.730 7,953,674 0.7211 0.65%
2014-01-29 0 1.550 1.550 1.560 1.540 1.590 8,713,000 13,601,927 1.5611 0.725 0.725 0.730 0.720 0.744 18,629,130 0.7301 -1.27%
2014-01-28 0 1.570 1.560 1.570 1.520 1.570 13,655,003 21,249,254 1.5562 0.734 0.730 0.734 0.711 0.734 29,195,551 0.7278 1.29%
2014-01-27 0 1.550 1.540 1.550 1.500 1.560 12,860,646 19,681,289 1.5303 0.725 0.720 0.725 0.702 0.730 27,497,148 0.7158 -1.90%
2014-01-24 0 1.580 1.570 1.580 1.560 1.600 11,922,000 18,803,890 1.5772 0.739 0.734 0.739 0.730 0.748 25,490,244 0.7377 -1.25%
2014-01-23 0 1.600 1.590 1.600 1.590 1.630 9,559,104 15,301,527 1.6007 0.748 0.744 0.748 0.744 0.762 20,438,172 0.7487 -1.23%
2014-01-22 0 1.620 1.610 1.620 1.600 1.630 8,728,000 14,059,002 1.6108 0.758 0.753 0.758 0.748 0.762 18,661,202 0.7534 0.62%
2014-01-21 0 1.610 1.610 1.620 1.590 1.640 14,424,000 23,269,311 1.6132 0.753 0.753 0.758 0.744 0.767 30,839,731 0.7545 1.26%
2014-01-20 0 1.590 1.580 1.590 1.580 1.620 15,142,000 24,190,827 1.5976 0.744 0.739 0.744 0.739 0.758 32,374,876 0.7472 0.00%
2014-01-17 0 1.590 1.580 1.590 1.560 1.590 9,793,000 15,447,470 1.5774 0.744 0.739 0.744 0.730 0.744 20,938,262 0.7378 1.92%
2014-01-16 0 1.560 1.560 1.580 1.560 1.630 25,775,000 40,523,566 1.5722 0.730 0.730 0.739 0.730 0.762 55,109,129 0.7353 -4.29%
2014-01-15 0 1.630 1.610 1.620 1.570 1.640 23,520,000 37,800,910 1.6072 0.762 0.753 0.758 0.734 0.767 50,287,748 0.7517 0.62%
2014-01-14 0 1.620 1.610 1.620 1.590 1.660 28,571,000 46,269,922 1.6195 0.758 0.753 0.758 0.744 0.776 61,087,213 0.7574 -2.41%
2014-01-13 0 1.660 1.650 1.660 1.620 1.680 61,358,000 101,261,255 1.6503 0.776 0.772 0.776 0.758 0.786 131,188,590 0.7719 9.93%
2014-01-10 0 1.510 1.500 1.510 1.480 1.520 6,823,000 10,226,310 1.4988 0.706 0.702 0.706 0.692 0.711 14,588,151 0.7010 0.67%
2014-01-09 0 1.500 1.500 1.510 1.500 1.530 8,142,000 12,266,568 1.5066 0.702 0.702 0.706 0.702 0.716 17,408,284 0.7046 -1.96%
2014-01-08 0 1.530 1.520 1.530 1.510 1.540 4,349,000 6,620,624 1.5223 0.716 0.711 0.716 0.706 0.720 9,298,530 0.7120 2.00%
2014-01-07 0 1.500 1.500 1.510 1.500 1.540 4,070,502 6,168,817 1.5155 0.702 0.702 0.706 0.702 0.720 8,703,077 0.7088 -1.32%
2014-01-06 0 1.520 1.520 1.530 1.500 1.560 7,910,000 12,048,790 1.5232 0.711 0.711 0.716 0.702 0.730 16,912,249 0.7124 -1.94%
2014-01-03 0 1.550 1.540 1.550 1.510 1.570 13,914,512 21,336,147 1.5334 0.725 0.720 0.725 0.706 0.734 29,750,403 0.7172 4.03%
2014-01-02 0 1.490 1.490 1.500 1.470 1.530 7,094,000 10,564,625 1.4892 0.697 0.697 0.702 0.688 0.716 15,167,572 0.6965 -1.32%
2013-12-31 0 1.510 1.510 1.520 1.510 1.520 2,075,367 3,138,416 1.5122 0.706 0.706 0.711 0.706 0.711 4,437,310 0.7073 0.00%
2013-12-30 0 1.510 1.500 1.510 1.490 1.530 4,221,000 6,358,648 1.5064 0.706 0.702 0.706 0.697 0.716 9,024,855 0.7046 0.00%
2013-12-27 0 1.510 1.500 1.510 1.500 1.530 2,841,000 4,285,000 1.5083 0.706 0.702 0.706 0.702 0.716 6,074,298 0.7054 0.67%
2013-12-24 0 1.500 1.500 1.510 1.490 1.510 2,370,015 3,556,765 1.5007 0.702 0.702 0.706 0.697 0.706 5,067,292 0.7019 0.00%
2013-12-23 0 1.500 1.500 1.510 1.480 1.520 6,957,000 10,448,740 1.5019 0.702 0.702 0.706 0.692 0.711 14,874,654 0.7025 1.35%
2013-12-20 0 1.480 1.480 1.490 1.460 1.510 13,325,008 19,768,833 1.4836 0.692 0.692 0.697 0.683 0.706 28,489,993 0.6939 -1.33%
2013-12-19 0 1.500 1.490 1.500 1.490 1.560 7,406,000 11,348,980 1.5324 0.702 0.697 0.702 0.697 0.730 15,834,654 0.7167 -2.60%
2013-12-18 0 1.540 1.520 1.540 1.520 1.550 7,118,095 10,931,050 1.5357 0.720 0.711 0.720 0.711 0.725 15,219,089 0.7182 0.65%
2013-12-17 0 1.530 1.520 1.530 1.520 1.560 9,070,875 13,944,663 1.5373 0.716 0.711 0.716 0.711 0.730 19,394,297 0.7190 0.00%
2013-12-16 0 1.530 1.530 1.540 1.530 1.550 5,475,000 8,413,300 1.5367 0.716 0.716 0.720 0.716 0.725 11,706,013 0.7187 -1.92%
2013-12-13 0 1.560 1.550 1.560 1.530 1.570 6,596,800 10,235,430 1.5516 0.730 0.725 0.730 0.716 0.734 14,104,516 0.7257 0.65%
2013-12-12 0 1.550 1.540 1.550 1.530 1.570 7,980,880 12,369,738 1.5499 0.725 0.720 0.725 0.716 0.734 17,063,796 0.7249 0.00%
2013-12-11 0 1.550 1.540 1.550 1.530 1.590 16,069,879 24,838,689 1.5457 0.725 0.720 0.725 0.716 0.744 34,358,760 0.7229 -1.90%
2013-12-10 0 1.580 1.570 1.580 1.560 1.650 36,275,000 58,019,970 1.5994 0.739 0.734 0.739 0.730 0.772 77,559,016 0.7481 -4.24%
2013-12-09 0 1.650 1.640 1.650 1.640 1.680 9,026,200 14,971,496 1.6587 0.772 0.767 0.772 0.767 0.786 19,298,779 0.7758 -0.60%
2013-12-06 0 1.660 1.650 1.660 1.650 1.670 6,572,000 10,901,730 1.6588 0.776 0.772 0.776 0.772 0.781 14,051,491 0.7758 -0.60%
2013-12-05 0 1.670 1.670 1.680 1.660 1.700 10,726,000 17,917,449 1.6705 0.781 0.781 0.786 0.776 0.795 22,933,095 0.7813 -1.18%
2013-12-04 0 1.690 1.680 1.690 1.630 1.720 23,127,307 39,080,831 1.6898 0.790 0.786 0.790 0.762 0.804 49,448,137 0.7903 2.42%
2013-12-03 0 1.650 1.650 1.660 1.640 1.680 10,480,890 17,358,331 1.6562 0.772 0.772 0.776 0.767 0.786 22,409,029 0.7746 -1.20%
2013-12-02 0 1.670 1.660 1.670 1.650 1.710 18,177,800 30,401,851 1.6725 0.781 0.776 0.781 0.772 0.800 38,865,673 0.7822 0.00%
2013-11-29 0 1.670 1.670 1.680 1.640 1.700 36,138,000 60,742,230 1.6808 0.781 0.781 0.786 0.767 0.795 77,266,098 0.7861 1.83%
2013-11-28 0 1.640 1.640 1.650 1.640 1.680 12,607,760 20,884,910 1.6565 0.767 0.767 0.772 0.767 0.786 26,956,457 0.7748 0.00%
2013-11-27 0 1.640 1.630 1.640 1.590 1.650 11,784,000 19,152,820 1.6253 0.767 0.762 0.767 0.744 0.772 25,195,188 0.7602 2.50%
2013-11-26 0 1.600 1.590 1.600 1.590 1.640 6,234,000 10,025,926 1.6083 0.748 0.744 0.748 0.744 0.767 13,328,819 0.7522 -1.84%
2013-11-25 0 1.630 1.620 1.630 1.620 1.660 5,141,000 8,380,950 1.6302 0.762 0.758 0.762 0.758 0.776 10,991,893 0.7625 -1.21%
2013-11-22 0 1.650 1.630 1.650 1.630 1.660 12,246,000 20,147,430 1.6452 0.772 0.762 0.772 0.762 0.776 26,182,983 0.7695 1.23%
2013-11-21 0 1.630 1.630 1.640 1.620 1.680 22,220,000 36,577,100 1.6461 0.762 0.762 0.767 0.758 0.786 47,508,238 0.7699 -2.40%
2013-11-20 0 1.670 1.660 1.670 1.560 1.670 42,852,000 70,158,696 1.6372 0.781 0.776 0.781 0.730 0.781 91,621,198 0.7657 6.37%
2013-11-19 0 1.570 1.560 1.570 1.550 1.590 7,627,000 11,948,400 1.5666 0.734 0.730 0.734 0.725 0.744 16,307,171 0.7327 0.00%
2013-11-18 0 1.570 1.570 1.580 1.540 1.580 20,018,000 31,346,974 1.5659 0.734 0.734 0.739 0.720 0.739 42,800,176 0.7324 2.61%
2013-11-15 0 1.530 1.510 1.520 1.510 1.550 9,882,000 15,132,910 1.5314 0.716 0.706 0.711 0.706 0.725 21,128,551 0.7162 0.00%
2013-11-14 0 1.530 1.520 1.530 1.480 1.530 8,421,107 12,767,058 1.5161 0.716 0.711 0.716 0.692 0.716 18,005,039 0.7091 1.32%
2013-11-13 0 1.510 1.500 1.510 1.490 1.590 18,136,000 27,556,171 1.5194 0.706 0.702 0.706 0.697 0.744 38,776,301 0.7106 -5.03%
2013-11-12 0 1.590 1.570 1.580 1.560 1.610 6,928,000 10,934,859 1.5784 0.744 0.734 0.739 0.730 0.753 14,812,650 0.7382 0.00%
2013-11-11 0 1.590 1.590 1.600 1.560 1.610 5,434,000 8,577,636 1.5785 0.744 0.744 0.748 0.730 0.753 11,618,351 0.7383 1.27%
2013-11-08 0 1.570 1.560 1.570 1.550 1.570 15,167,000 23,691,845 1.5621 0.734 0.730 0.734 0.725 0.734 32,428,328 0.7306 -0.63%
2013-11-07 0 1.580 1.570 1.580 1.570 1.600 5,760,610 9,123,527 1.5838 0.739 0.734 0.739 0.734 0.748 12,316,671 0.7407 -1.86%
2013-11-06 0 1.610 1.600 1.610 1.590 1.620 5,241,000 8,401,142 1.6030 0.753 0.748 0.753 0.744 0.758 11,205,701 0.7497 0.00%
2013-11-05 0 1.610 1.600 1.610 1.580 1.610 5,985,000 9,570,561 1.5991 0.753 0.748 0.753 0.739 0.753 12,796,436 0.7479 0.00%
2013-11-04 0 1.610 1.600 1.610 1.590 1.620 8,177,000 13,171,080 1.6107 0.753 0.748 0.753 0.744 0.758 17,483,117 0.7534 1.26%
2013-11-01 0 1.590 1.590 1.600 1.560 1.620 10,516,000 16,830,515 1.6005 0.744 0.744 0.748 0.730 0.758 22,484,097 0.7486 0.63%
2013-10-31 0 1.580 1.570 1.590 1.560 1.590 12,442,000 19,614,656 1.5765 0.739 0.734 0.744 0.730 0.744 26,602,048 0.7373 0.00%
2013-10-30 0 1.580 1.580 1.590 1.550 1.600 12,801,000 20,154,901 1.5745 0.739 0.739 0.744 0.725 0.748 27,369,620 0.7364 0.64%
2013-10-29 0 1.570 1.570 1.580 1.570 1.620 15,438,000 24,597,345 1.5933 0.734 0.734 0.739 0.734 0.758 33,007,749 0.7452 -1.87%
2013-10-28 0 1.600 1.590 1.600 1.580 1.610 5,601,000 8,939,484 1.5961 0.748 0.744 0.748 0.739 0.753 11,975,411 0.7465 0.63%
2013-10-25 0 1.590 1.580 1.590 1.580 1.610 15,116,000 24,075,336 1.5927 0.744 0.739 0.744 0.739 0.753 32,319,286 0.7449 -0.62%
2013-10-24 0 1.600 1.590 1.600 1.550 1.600 14,019,000 22,086,630 1.5755 0.748 0.744 0.748 0.725 0.748 29,973,807 0.7369 1.27%
2013-10-23 0 1.580 1.570 1.580 1.560 1.660 30,407,000 48,761,135 1.6036 0.739 0.734 0.739 0.730 0.776 65,012,736 0.7500 -2.47%
2013-10-22 0 1.620 1.620 1.630 1.620 1.670 23,003,000 37,630,125 1.6359 0.758 0.758 0.762 0.758 0.781 49,182,358 0.7651 -0.61%
2013-10-21 0 1.630 1.630 1.640 1.630 1.690 16,115,000 26,684,430 1.6559 0.762 0.762 0.767 0.762 0.790 34,455,232 0.7745 -2.98%
2013-10-18 0 1.680 1.670 1.680 1.660 1.690 12,075,000 20,204,300 1.6732 0.786 0.781 0.786 0.776 0.790 25,817,371 0.7826 0.60%
2013-10-17 0 1.670 1.670 1.680 1.660 1.700 12,868,000 21,597,894 1.6784 0.781 0.781 0.786 0.776 0.795 27,512,872 0.7850 0.00%
2013-10-16 0 1.670 1.660 1.670 1.650 1.680 13,402,006 22,235,709 1.6591 0.781 0.776 0.781 0.772 0.786 28,654,622 0.7760 -0.60%
2013-10-15 0 1.680 1.670 1.680 1.660 1.730 26,913,005 45,407,693 1.6872 0.786 0.781 0.786 0.776 0.809 57,542,279 0.7891 -1.75%
2013-10-11 0 1.710 1.700 1.710 1.650 1.710 59,397,005 99,978,868 1.6832 0.800 0.795 0.800 0.772 0.800 126,995,817 0.7873 3.64%
2013-10-10 0 1.650 1.640 1.650 1.620 1.660 19,717,000 32,162,256 1.6312 0.772 0.767 0.772 0.758 0.776 42,156,613 0.7629 1.23%
2013-10-09 0 1.630 1.620 1.630 1.610 1.650 24,357,708 39,539,602 1.6233 0.762 0.758 0.762 0.753 0.772 52,078,838 0.7592 -0.61%
2013-10-08 0 1.640 1.640 1.650 1.620 1.650 16,871,000 27,637,389 1.6382 0.767 0.767 0.772 0.758 0.772 36,071,624 0.7662 0.61%
2013-10-07 0 1.630 1.630 1.640 1.620 1.680 17,783,000 29,080,321 1.6353 0.762 0.762 0.767 0.758 0.786 38,021,557 0.7648 -1.81%
2013-10-04 0 1.660 1.650 1.660 1.610 1.670 18,020,000 29,762,680 1.6516 0.776 0.772 0.776 0.753 0.781 38,528,283 0.7725 1.84%
2013-10-03 0 1.630 1.630 1.640 1.610 1.650 14,603,000 23,868,626 1.6345 0.762 0.762 0.767 0.753 0.772 31,222,448 0.7645 1.24%
2013-10-02 0 1.610 1.600 1.610 1.600 1.660 35,377,999 57,376,418 1.6218 0.753 0.748 0.753 0.748 0.776 75,641,152 0.7585 -0.62%
2013-09-30 0 1.620 1.610 1.620 1.610 1.660 19,793,000 32,178,150 1.6257 0.758 0.753 0.758 0.753 0.776 42,319,107 0.7604 -4.14%
2013-09-27 0 1.690 1.680 1.690 1.660 1.700 12,182,000 20,431,770 1.6772 0.790 0.786 0.790 0.776 0.795 26,046,146 0.7844 1.20%
2013-09-26 0 1.670 1.670 1.680 1.660 1.720 27,125,000 45,425,170 1.6747 0.781 0.781 0.786 0.776 0.804 57,995,543 0.7833 -3.47%
2013-09-25 0 1.730 1.720 1.730 1.710 1.770 24,370,000 42,146,682 1.7294 0.809 0.804 0.809 0.800 0.828 52,105,120 0.8089 -2.81%
2013-09-24 0 1.780 1.770 1.780 1.740 1.790 14,649,791 25,843,179 1.7641 0.833 0.828 0.833 0.814 0.837 31,322,491 0.8251 0.56%
2013-09-23 0 1.770 1.760 1.770 1.740 1.810 14,470,000 25,393,825 1.7549 0.828 0.823 0.828 0.814 0.847 30,938,083 0.8208 -1.12%
2013-09-19 0 1.790 1.780 1.800 1.780 1.850 26,079,256 46,993,685 1.8020 0.837 0.833 0.842 0.833 0.865 55,759,654 0.8428 -1.65%
2013-09-18 0 1.820 1.800 1.820 1.790 1.840 14,798,000 26,790,279 1.8104 0.851 0.842 0.851 0.837 0.861 31,639,375 0.8467 0.00%
2013-09-17 0 1.820 1.810 1.820 1.800 1.850 10,438,000 19,001,710 1.8204 0.851 0.847 0.851 0.842 0.865 22,317,326 0.8514 -1.62%
2013-09-16 0 1.850 1.840 1.850 1.830 1.880 25,552,830 47,450,212 1.8569 0.865 0.861 0.865 0.856 0.879 54,634,110 0.8685 1.09%
2013-09-13 0 1.830 1.820 1.830 1.800 1.870 43,687,000 79,826,895 1.8272 0.856 0.851 0.856 0.842 0.875 93,406,499 0.8546 1.10%
2013-09-12 0 1.810 1.800 1.810 1.790 1.840 22,206,000 40,298,295 1.8147 0.847 0.842 0.847 0.837 0.861 47,478,305 0.8488 0.56%
2013-09-11 0 1.800 1.790 1.800 1.780 1.860 35,679,010 64,678,603 1.8128 0.842 0.837 0.842 0.833 0.870 76,284,739 0.8479 -2.17%
2013-09-10 0 1.840 1.830 1.840 1.830 1.910 49,101,000 91,396,181 1.8614 0.861 0.856 0.861 0.856 0.893 104,982,088 0.8706 -0.54%
2013-09-09 0 1.850 1.850 1.860 1.760 1.860 72,253,000 131,273,625 1.8169 0.865 0.865 0.870 0.823 0.870 154,483,021 0.8498 5.11%
2013-09-06 0 1.760 1.750 1.760 1.740 1.760 7,626,000 13,343,450 1.7497 0.823 0.818 0.823 0.814 0.823 16,305,033 0.8184 0.00%
2013-09-05 0 1.760 1.750 1.760 1.750 1.800 18,660,000 33,178,468 1.7781 0.823 0.818 0.823 0.818 0.842 39,896,657 0.8316 -0.56%
2013-09-04 0 1.770 1.760 1.770 1.710 1.800 34,771,000 61,280,845 1.7624 0.828 0.823 0.828 0.800 0.842 74,343,337 0.8243 1.72%
2013-09-03 0 1.740 1.730 1.740 1.730 1.780 27,310,000 47,917,520 1.7546 0.814 0.809 0.814 0.809 0.833 58,391,088 0.8206 -0.57%
2013-09-02 0 1.750 1.740 1.750 1.630 1.750 39,378,000 67,290,190 1.7088 0.818 0.814 0.818 0.762 0.818 84,193,492 0.7992 7.36%
2013-08-30 0 1.630 1.620 1.630 1.620 1.710 39,435,000 65,614,750 1.6639 0.762 0.758 0.762 0.758 0.800 84,315,363 0.7782 0.62%
2013-08-29 0 1.620 1.610 1.630 1.590 1.640 15,604,000 25,172,795 1.6132 0.758 0.753 0.762 0.744 0.767 33,362,671 0.7545 -0.61%
2013-08-28 0 1.630 1.620 1.630 1.610 1.670 18,032,297 29,438,065 1.6325 0.762 0.758 0.762 0.753 0.781 38,554,575 0.7635 -4.12%
2013-08-27 0 1.700 1.690 1.700 1.690 1.750 13,736,000 23,494,000 1.7104 0.795 0.790 0.795 0.790 0.818 29,368,729 0.8000 -2.86%
2013-08-26 0 1.750 1.740 1.750 1.700 1.750 9,371,000 16,186,265 1.7273 0.818 0.814 0.818 0.795 0.818 20,035,990 0.8079 2.34%
2013-08-23 0 1.710 1.710 1.720 1.700 1.750 14,041,000 24,282,320 1.7294 0.800 0.800 0.804 0.795 0.818 30,020,845 0.8088 -1.72%
2013-08-22 0 1.740 1.730 1.740 1.700 1.760 23,016,000 39,818,507 1.7300 0.814 0.809 0.814 0.795 0.823 49,210,153 0.8092 -0.57%
2013-08-21 0 1.750 1.740 1.750 1.670 1.750 14,299,000 24,343,310 1.7024 0.818 0.814 0.818 0.781 0.818 30,572,471 0.7962 2.34%
2013-08-20 0 1.710 1.710 1.720 1.700 1.800 21,692,000 37,553,520 1.7312 0.800 0.800 0.804 0.795 0.842 46,379,329 0.8097 -3.93%
2013-08-19 0 1.780 1.780 1.790 1.700 1.810 27,047,000 48,157,670 1.7805 0.833 0.833 0.837 0.795 0.847 57,828,772 0.8328 2.89%
2013-08-16 0 1.730 1.720 1.730 1.700 1.750 23,648,663 40,664,120 1.7195 0.809 0.804 0.809 0.795 0.818 50,562,840 0.8042 -1.70%
2013-08-15 0 1.760 1.750 1.760 1.740 1.780 33,650,000 59,235,892 1.7604 0.823 0.818 0.823 0.814 0.833 71,946,544 0.8233 0.00%
2013-08-13 0 1.760 1.750 1.760 1.710 1.790 57,463,000 100,663,464 1.7518 0.823 0.818 0.823 0.800 0.837 122,860,751 0.8193 1.15%
2013-08-12 0 1.740 1.730 1.740 1.600 1.750 76,594,338 129,754,289 1.6940 0.814 0.809 0.814 0.748 0.818 163,765,169 0.7923 8.07%
2013-08-09 0 1.610 1.610 1.620 1.570 1.620 13,983,000 22,299,920 1.5948 0.753 0.753 0.758 0.734 0.758 29,896,836 0.7459 2.55%
2013-08-08 0 1.570 1.570 1.580 1.560 1.610 11,987,000 18,966,080 1.5822 0.734 0.734 0.739 0.730 0.753 25,629,219 0.7400 0.00%
2013-08-07 0 1.570 1.570 1.580 1.560 1.640 19,940,296 31,956,999 1.6026 0.734 0.734 0.739 0.730 0.767 42,634,038 0.7496 -1.87%
2013-08-06 0 1.600 1.600 1.610 1.590 1.620 14,389,477 23,084,219 1.6042 0.748 0.748 0.753 0.744 0.758 30,765,918 0.7503 -2.44%
2013-08-05 0 1.640 1.630 1.640 1.610 1.660 10,701,000 17,544,310 1.6395 0.767 0.762 0.767 0.753 0.776 22,879,642 0.7668 -0.61%
2013-08-02 0 1.650 1.650 1.660 1.630 1.660 17,813,000 29,333,820 1.6468 0.772 0.772 0.776 0.762 0.776 38,085,700 0.7702 1.85%
2013-08-01 0 1.620 1.610 1.620 1.570 1.620 16,197,000 25,933,490 1.6011 0.758 0.753 0.758 0.734 0.758 34,630,555 0.7489 3.18%
2013-07-31 0 1.570 1.560 1.570 1.560 1.620 12,478,000 19,805,740 1.5873 0.734 0.730 0.734 0.730 0.758 26,679,019 0.7424 -1.26%
2013-07-30 0 1.590 1.580 1.590 1.580 1.620 11,748,000 18,729,760 1.5943 0.744 0.739 0.744 0.739 0.758 25,118,217 0.7457 -1.85%
2013-07-29 0 1.620 1.610 1.620 1.600 1.670 19,095,000 31,039,749 1.6255 0.758 0.753 0.758 0.748 0.781 40,826,724 0.7603 -3.57%
2013-07-26 0 1.680 1.670 1.680 1.650 1.730 25,192,000 42,313,330 1.6796 0.786 0.781 0.786 0.772 0.809 53,862,625 0.7856 0.00%
2013-07-25 0 1.680 1.670 1.680 1.630 1.690 30,996,015 51,568,734 1.6637 0.786 0.781 0.786 0.762 0.790 66,272,100 0.7781 1.20%
2013-07-24 0 1.660 1.650 1.660 1.600 1.680 37,412,000 61,788,180 1.6516 0.776 0.772 0.776 0.748 0.786 79,990,018 0.7724 3.11%
2013-07-23 0 1.610 1.610 1.620 1.530 1.630 39,235,003 62,982,119 1.6053 0.753 0.753 0.758 0.716 0.762 83,887,753 0.7508 3.21%
2013-07-22 0 1.560 1.550 1.570 1.520 1.570 11,249,000 17,499,340 1.5556 0.730 0.725 0.734 0.711 0.734 24,051,313 0.7276 1.96%
2013-07-19 0 1.530 1.520 1.530 1.520 1.580 11,225,000 17,357,570 1.5463 0.716 0.711 0.716 0.711 0.739 23,999,999 0.7232 -1.29%
2013-07-18 0 1.550 1.540 1.550 1.540 1.570 7,307,000 11,345,750 1.5527 0.725 0.720 0.725 0.720 0.734 15,622,984 0.7262 -0.64%
2013-07-17 0 1.560 1.550 1.560 1.540 1.590 20,213,000 31,779,540 1.5722 0.730 0.725 0.730 0.720 0.744 43,217,102 0.7353 0.65%
2013-07-16 0 1.550 1.550 1.560 1.510 1.570 28,808,000 44,252,385 1.5361 0.725 0.725 0.730 0.706 0.734 61,593,939 0.7185 1.31%
2013-07-15 0 1.530 1.520 1.530 1.510 1.580 21,838,000 33,843,050 1.5497 0.716 0.711 0.716 0.706 0.739 46,691,490 0.7248 -1.92%
2013-07-12 0 1.560 1.550 1.560 1.530 1.620 37,685,000 59,173,345 1.5702 0.730 0.725 0.730 0.716 0.758 80,573,715 0.7344 0.00%
2013-07-11 0 1.560 1.550 1.560 1.390 1.560 53,102,010 79,888,905 1.5044 0.730 0.725 0.730 0.650 0.730 113,536,586 0.7036 13.04%
2013-07-10 0 1.380 1.380 1.390 1.360 1.420 21,802,000 30,057,780 1.3787 0.645 0.645 0.650 0.636 0.664 46,614,519 0.6448 -1.43%
2013-07-09 0 1.400 1.390 1.400 1.390 1.440 10,166,000 14,408,140 1.4173 0.655 0.650 0.655 0.650 0.674 21,735,767 0.6629 -0.71%
2013-07-08 0 1.410 1.400 1.410 1.400 1.470 34,951,008 49,641,120 1.4203 0.659 0.655 0.659 0.655 0.688 74,728,209 0.6643 -4.73%
2013-07-05 0 1.480 1.470 1.480 1.450 1.500 16,506,001 24,385,581 1.4774 0.692 0.688 0.692 0.678 0.702 35,291,225 0.6910 1.37%
2013-07-04 0 1.460 1.460 1.470 1.440 1.500 22,779,766 33,441,657 1.4680 0.683 0.683 0.688 0.674 0.702 48,705,065 0.6866 -0.68%
2013-07-03 0 1.470 1.470 1.480 1.470 1.560 22,300,003 33,391,909 1.4974 0.688 0.688 0.692 0.688 0.730 47,679,291 0.7003 -5.77%
2013-07-02 0 1.560 1.550 1.560 1.530 1.570 15,572,000 24,093,570 1.5472 0.730 0.725 0.730 0.716 0.734 33,294,252 0.7237 1.30%
2013-06-28 0 1.540 1.540 1.550 1.530 1.570 15,651,980 24,275,119 1.5509 0.720 0.720 0.725 0.716 0.734 33,465,256 0.7254 0.65%
2013-06-27 0 1.530 1.520 1.530 1.500 1.590 29,890,010 46,068,015 1.5413 0.716 0.711 0.716 0.702 0.744 63,907,368 0.7209 -1.29%
2013-06-26 0 1.550 1.550 1.560 1.510 1.570 25,261,000 38,954,750 1.5421 0.725 0.725 0.730 0.706 0.734 54,010,153 0.7212 2.65%
2013-06-25 0 1.510 1.500 1.510 1.440 1.590 38,837,034 58,279,848 1.5006 0.706 0.702 0.706 0.674 0.744 83,036,861 0.7019 -3.21%
2013-06-24 0 1.560 1.550 1.560 1.540 1.640 29,429,600 47,210,397 1.6042 0.730 0.725 0.730 0.720 0.767 62,922,972 0.7503 -3.70%
2013-06-21 0 1.620 1.610 1.620 1.530 1.670 64,204,000 103,679,750 1.6148 0.758 0.753 0.758 0.716 0.781 137,273,579 0.7553 4.52%
2013-06-20 0 1.550 1.540 1.550 1.540 1.600 13,564,611 21,156,531 1.5597 0.725 0.720 0.725 0.720 0.748 29,002,285 0.7295 -3.73%
2013-06-19 0 1.610 1.610 1.630 1.580 1.650 27,051,550 43,688,652 1.6150 0.753 0.753 0.762 0.739 0.772 57,838,500 0.7554 -1.23%
2013-06-18 0 1.630 1.630 1.640 1.570 1.650 23,715,000 38,377,885 1.6183 0.762 0.762 0.767 0.734 0.772 50,704,674 0.7569 2.52%
2013-06-17 0 1.590 1.590 1.600 1.550 1.610 17,843,000 28,356,900 1.5892 0.744 0.744 0.748 0.725 0.753 38,149,842 0.7433 1.27%
2013-06-14 0 1.570 1.570 1.580 1.550 1.620 23,796,000 37,775,000 1.5875 0.734 0.734 0.739 0.725 0.758 50,877,859 0.7425 -1.26%
2013-06-13 0 1.590 1.580 1.590 1.460 1.590 28,621,710 43,820,820 1.5310 0.744 0.739 0.744 0.683 0.744 61,195,635 0.7161 0.63%
2013-06-11 0 1.580 1.570 1.580 1.560 1.650 21,086,000 33,544,500 1.5908 0.739 0.734 0.739 0.730 0.772 45,083,650 0.7441 -3.07%
2013-06-10 0 1.630 1.620 1.640 1.610 1.680 15,750,400 25,955,092 1.6479 0.762 0.758 0.767 0.753 0.786 33,675,686 0.7707 -0.61%
2013-06-07 0 1.640 1.640 1.650 1.600 1.660 33,151,000 54,162,050 1.6338 0.767 0.767 0.772 0.748 0.776 70,879,640 0.7641 1.23%
2013-06-06 0 1.620 1.610 1.620 1.600 1.690 31,592,000 51,667,435 1.6355 0.758 0.753 0.758 0.748 0.790 67,546,366 0.7649 -2.99%
2013-06-05 0 1.670 1.660 1.670 1.650 1.700 28,495,000 47,561,965 1.6691 0.781 0.776 0.781 0.772 0.795 60,924,718 0.7807 -1.18%
2013-06-04 0 1.690 1.670 1.690 1.670 1.750 31,309,000 53,021,410 1.6935 0.790 0.781 0.790 0.781 0.818 66,941,288 0.7921 -1.74%
2013-06-03 0 1.720 1.710 1.720 1.710 1.800 27,989,004 48,970,357 1.7496 0.804 0.800 0.804 0.800 0.842 59,842,856 0.8183 -2.82%
2013-05-31 0 1.770 1.760 1.770 1.760 1.830 29,657,004 53,229,817 1.7948 0.828 0.823 0.828 0.823 0.856 63,409,181 0.8395 0.00%
2013-05-30 0 1.770 1.770 1.780 1.760 1.880 64,990,014 116,842,885 1.7979 0.828 0.828 0.833 0.823 0.879 138,954,143 0.8409 -5.35%
2013-05-29 0 1.870 1.860 1.870 1.850 1.960 71,170,000 134,973,452 1.8965 0.875 0.870 0.875 0.865 0.917 152,167,475 0.8870 -2.09%
2013-05-28 0 1.910 1.900 1.910 1.780 1.930 73,108,000 136,051,720 1.8610 0.893 0.889 0.893 0.833 0.903 156,311,083 0.8704 7.30%
2013-05-27 0 1.780 1.770 1.780 1.760 1.840 27,781,029 49,682,059 1.7883 0.833 0.828 0.833 0.823 0.861 59,398,188 0.8364 -1.66%
2013-05-24 0 1.810 1.800 1.810 1.770 1.860 38,949,000 70,221,895 1.8029 0.847 0.842 0.847 0.828 0.870 83,276,254 0.8432 0.56%
2013-05-23 0 1.800 1.790 1.800 1.770 1.890 45,697,004 83,339,842 1.8237 0.842 0.837 0.842 0.828 0.884 97,704,057 0.8530 -5.26%
2013-05-22 0 1.900 1.890 1.900 1.820 1.910 72,012,500 134,324,380 1.8653 0.889 0.884 0.889 0.851 0.893 153,968,812 0.8724 4.97%
2013-05-21 0 1.810 1.800 1.810 1.700 1.830 142,145,000 253,525,650 1.7836 0.847 0.842 0.847 0.795 0.856 303,918,024 0.8342 10.37%
2013-05-20 0 1.640 1.630 1.640 1.630 1.730 17,598,499 29,572,692 1.6804 0.767 0.762 0.767 0.762 0.809 37,627,078 0.7859 -1.80%
2013-05-16 0 1.670 1.660 1.670 1.660 1.730 18,119,000 30,616,925 1.6898 0.781 0.776 0.781 0.776 0.809 38,739,953 0.7903 -2.91%
2013-05-15 0 1.720 1.710 1.720 1.590 1.720 33,257,400 55,423,702 1.6665 0.804 0.800 0.804 0.744 0.804 71,107,132 0.7794 7.50%
2013-05-14 0 1.600 1.600 1.610 1.590 1.650 24,001,693 38,759,276 1.6149 0.748 0.748 0.753 0.744 0.772 51,317,648 0.7553 -3.03%
2013-05-13 0 1.650 1.650 1.670 1.630 1.710 20,756,684 34,455,718 1.6600 0.772 0.772 0.781 0.762 0.800 44,379,545 0.7764 -2.94%
2013-05-10 0 1.700 1.700 1.720 1.670 1.730 25,267,000 43,009,185 1.7022 0.795 0.795 0.804 0.781 0.809 54,022,982 0.7961 0.00%
2013-05-09 0 1.700 1.690 1.700 1.680 1.780 35,257,000 60,876,543 1.7267 0.795 0.790 0.795 0.786 0.833 75,382,446 0.8076 -1.16%
2013-05-08 0 1.720 1.710 1.720 1.680 1.800 68,480,000 119,413,200 1.7438 0.804 0.800 0.804 0.786 0.842 146,416,028 0.8156 2.99%
2013-05-07 0 1.670 1.660 1.670 1.570 1.670 49,614,000 80,969,870 1.6320 0.781 0.776 0.781 0.734 0.781 106,078,925 0.7633 5.70%
2013-05-06 0 1.580 1.570 1.580 1.490 1.590 29,106,000 44,738,100 1.5371 0.739 0.734 0.739 0.697 0.744 62,231,088 0.7189 7.48%
2013-05-03 0 1.470 1.470 1.480 1.470 1.530 16,407,038 24,520,371 1.4945 0.688 0.688 0.692 0.688 0.716 35,079,634 0.6990 0.68%
2013-05-02 0 1.460 1.450 1.460 1.440 1.470 11,298,000 16,498,715 1.4603 0.683 0.678 0.683 0.674 0.688 24,156,079 0.6830 -0.68%
2013-04-30 0 1.470 1.470 1.480 1.460 1.500 19,504,879 28,920,094 1.4827 0.688 0.688 0.692 0.683 0.702 41,703,080 0.6935 0.68%
2013-04-29 0 1.460 1.450 1.460 1.450 1.490 13,741,000 20,167,170 1.4677 0.683 0.678 0.683 0.678 0.697 29,379,419 0.6864 -2.01%
2013-04-26 0 1.490 1.480 1.490 1.480 1.590 23,779,000 36,333,950 1.5280 0.697 0.692 0.697 0.692 0.744 50,841,512 0.7147 -3.25%
2013-04-25 0 1.540 1.530 1.540 1.530 1.590 22,595,004 35,242,736 1.5598 0.720 0.716 0.720 0.716 0.744 48,310,028 0.7295 -1.91%
2013-04-24 0 1.570 1.570 1.580 1.560 1.610 26,073,517 41,282,541 1.5833 0.734 0.734 0.739 0.730 0.753 55,747,383 0.7405 1.29%
2013-04-23 0 1.550 1.540 1.550 1.540 1.660 29,788,000 46,704,370 1.5679 0.725 0.720 0.725 0.720 0.776 63,689,262 0.7333 -5.49%
2013-04-22 0 1.640 1.640 1.650 1.620 1.680 33,108,000 54,667,060 1.6512 0.767 0.767 0.772 0.758 0.786 70,787,702 0.7723 3.14%
2013-04-19 0 1.590 1.580 1.600 1.530 1.600 20,240,000 31,815,810 1.5719 0.744 0.739 0.748 0.716 0.748 43,274,831 0.7352 3.92%
2013-04-18 0 1.530 1.520 1.530 1.520 1.570 16,122,000 24,957,790 1.5481 0.716 0.711 0.716 0.711 0.734 34,470,199 0.7240 -0.65%
2013-04-17 0 1.540 1.540 1.550 1.490 1.590 28,784,000 44,438,344 1.5439 0.720 0.720 0.725 0.697 0.744 61,542,625 0.7221 -1.28%
2013-04-16 0 1.560 1.560 1.570 1.430 1.570 25,127,987 38,294,406 1.5240 0.730 0.730 0.734 0.669 0.734 53,725,760 0.7128 5.41%
2013-04-15 0 1.480 1.480 1.490 1.460 1.550 31,814,200 47,217,812 1.4842 0.692 0.692 0.697 0.683 0.725 68,021,449 0.6942 -6.92%
2013-04-12 0 1.590 1.580 1.590 1.560 1.600 16,772,000 26,442,630 1.5766 0.744 0.739 0.744 0.730 0.748 35,859,954 0.7374 1.27%
2013-04-11 0 1.570 1.570 1.580 1.520 1.660 54,357,996 86,192,193 1.5856 0.734 0.734 0.739 0.711 0.776 116,221,990 0.7416 5.37%
2013-04-10 0 1.490 1.480 1.490 1.440 1.510 31,449,352 46,703,029 1.4850 0.697 0.692 0.697 0.674 0.706 67,241,373 0.6946 2.76%
2013-04-09 0 1.450 1.450 1.460 1.390 1.480 36,798,000 52,864,660 1.4366 0.678 0.678 0.683 0.650 0.692 78,677,234 0.6719 5.84%
2013-04-08 0 1.370 1.360 1.370 1.350 1.410 45,645,004 62,647,980 1.3725 0.641 0.636 0.641 0.631 0.659 97,592,877 0.6419 2.24%
2013-04-05 0 1.340 1.340 1.350 1.320 1.510 57,671,436 78,864,041 1.3675 0.627 0.627 0.631 0.617 0.706 123,306,405 0.6396 -11.84%
2013-04-03 0 1.520 1.510 1.520 1.510 1.570 19,930,000 30,472,985 1.5290 0.711 0.706 0.711 0.706 0.734 42,612,025 0.7151 -3.18%
2013-04-02 0 1.570 1.560 1.570 1.560 1.710 47,512,000 76,422,640 1.6085 0.734 0.730 0.734 0.730 0.800 101,584,672 0.7523 -11.30%
2013-03-28 0 1.770 1.760 1.770 1.680 1.790 17,560,900 30,542,933 1.7393 0.828 0.823 0.828 0.786 0.837 37,546,688 0.8135 2.31%
2013-03-27 0 1.730 1.730 1.740 1.700 1.750 11,737,000 20,318,010 1.7311 0.809 0.809 0.814 0.795 0.818 25,094,698 0.8097 1.76%
2013-03-26 0 1.700 1.700 1.710 1.630 1.710 10,636,000 17,823,410 1.6758 0.795 0.795 0.800 0.762 0.800 22,740,667 0.7838 -0.58%
2013-03-25 0 1.710 1.700 1.710 1.700 1.750 9,776,000 16,859,140 1.7245 0.800 0.795 0.800 0.795 0.818 20,901,914 0.8066 -0.58%
2013-03-22 0 1.720 1.710 1.720 1.680 1.750 23,955,000 40,876,970 1.7064 0.804 0.800 0.804 0.786 0.818 51,217,815 0.7981 -0.58%
2013-03-21 0 1.730 1.730 1.740 1.690 1.770 18,712,000 32,298,420 1.7261 0.809 0.809 0.814 0.790 0.828 40,007,838 0.8073 0.58%
2013-03-20 0 1.720 1.720 1.730 1.640 1.730 23,675,403 40,234,401 1.6994 0.804 0.804 0.809 0.767 0.809 50,620,013 0.7948 5.52%
2013-03-19 0 1.630 1.630 1.650 1.620 1.720 33,962,000 56,545,010 1.6649 0.762 0.762 0.772 0.758 0.804 72,613,627 0.7787 -2.98%
2013-03-18 0 1.680 1.670 1.680 1.650 1.700 36,193,421 60,448,311 1.6701 0.786 0.781 0.786 0.772 0.795 77,384,593 0.7811 -4.00%
2013-03-15 0 1.750 1.760 1.770 1.750 1.870 37,492,050 67,485,798 1.8000 0.818 0.823 0.828 0.818 0.875 80,161,172 0.8419 -5.41%
2013-03-14 0 1.850 1.830 1.850 1.750 1.880 67,848,130 123,098,185 1.8143 0.865 0.856 0.865 0.818 0.879 145,065,037 0.8486 -1.60%
2013-03-13 0 1.880 1.870 1.880 1.850 2.010 30,193,600 57,693,818 1.9108 0.879 0.875 0.879 0.865 0.940 64,556,469 0.8937 -5.05%
2013-03-12 0 1.980 1.970 1.980 1.950 2.060 28,622,000 56,930,724 1.9891 0.926 0.921 0.926 0.912 0.963 61,196,255 0.9303 -1.98%
2013-03-11 0 2.020 2.020 2.030 2.020 2.130 20,039,000 41,537,170 2.0728 0.945 0.945 0.949 0.945 0.996 42,845,076 0.9695 -3.35%
2013-03-08 0 2.090 2.090 2.100 2.060 2.120 27,469,500 57,495,505 2.0931 0.978 0.978 0.982 0.963 0.992 58,732,113 0.9789 0.97%
2013-03-07 0 2.070 2.060 2.070 2.040 2.120 29,585,500 61,567,695 2.0810 0.968 0.963 0.968 0.954 0.992 63,256,300 0.9733 0.49%
2013-03-06 0 2.060 2.060 2.070 2.050 2.090 30,001,000 62,083,910 2.0694 0.963 0.963 0.968 0.959 0.978 64,144,674 0.9679 1.98%
2013-03-05 0 2.020 2.020 2.030 1.990 2.040 24,834,000 50,117,740 2.0181 0.945 0.945 0.949 0.931 0.954 53,097,191 0.9439 2.02%
2013-03-04 0 1.980 1.980 1.990 1.950 2.070 46,075,000 91,551,180 1.9870 0.926 0.926 0.931 0.912 0.968 98,512,244 0.9293 -3.41%
2013-03-01 0 2.050 2.040 2.050 2.040 2.130 21,131,000 43,790,663 2.0723 0.959 0.954 0.959 0.954 0.996 45,179,864 0.9693 -1.91%
2013-02-28 0 2.090 2.080 2.090 2.010 2.090 31,495,603 64,727,707 2.0551 0.978 0.973 0.978 0.940 0.978 67,340,261 0.9612 6.09%
2013-02-27 0 1.970 1.970 1.980 1.940 1.990 35,509,250 69,851,507 1.9671 0.921 0.921 0.926 0.907 0.931 75,921,778 0.9200 2.07%
2013-02-26 0 1.930 1.930 1.940 1.920 2.060 73,734,000 146,058,103 1.9809 0.903 0.903 0.907 0.898 0.963 157,649,524 0.9265 -5.39%
2013-02-25 0 2.040 2.050 2.060 2.040 2.080 15,033,900 30,951,439 2.0588 0.954 0.959 0.963 0.954 0.973 32,143,749 0.9629 0.00%
2013-02-22 0 2.040 2.040 2.050 2.030 2.100 45,534,000 93,990,080 2.0642 0.954 0.954 0.959 0.949 0.982 97,355,541 0.9654 -2.86%
2013-02-21 0 2.100 2.090 2.100 2.070 2.120 21,936,086 45,925,797 2.0936 0.982 0.978 0.982 0.968 0.992 46,901,206 0.9792 -2.33%
2013-02-20 0 2.150 2.150 2.160 2.150 2.200 25,759,000 55,786,080 2.1657 1.006 1.006 1.010 1.006 1.029 55,074,919 1.0129 0.00%
2013-02-19 0 2.150 2.150 2.160 2.150 2.280 31,958,000 70,110,910 2.1938 1.006 1.006 1.010 1.006 1.066 68,328,905 1.0261 -4.02%
2013-02-18 0 2.240 2.240 2.250 2.230 2.300 33,865,000 76,292,770 2.2529 1.048 1.048 1.052 1.043 1.076 72,406,232 1.0537 -2.61%
2013-02-15 0 2.300 2.290 2.300 2.060 2.310 106,308,000 235,751,430 2.2176 1.076 1.071 1.076 0.963 1.080 227,295,489 1.0372 10.58%
2013-02-14 0 2.080 2.070 2.080 2.050 2.100 12,278,000 25,510,400 2.0777 0.973 0.968 0.973 0.959 0.982 26,251,402 0.9718 0.48%
2013-02-08 0 2.070 2.050 2.060 2.050 2.100 22,339,000 46,447,330 2.0792 0.968 0.959 0.963 0.959 0.982 47,762,670 0.9725 0.98%
2013-02-07 0 2.050 2.050 2.060 2.030 2.110 20,052,000 41,404,085 2.0648 0.959 0.959 0.963 0.949 0.987 42,872,871 0.9657 -1.44%
2013-02-06 0 2.080 2.080 2.090 2.050 2.140 24,355,000 51,019,100 2.0948 0.973 0.973 0.978 0.959 1.001 52,073,049 0.9798 1.96%
2013-02-05 0 2.040 2.020 2.040 2.000 2.050 16,130,000 32,747,870 2.0302 0.954 0.945 0.954 0.935 0.959 34,487,303 0.9496 -0.97%
2013-02-04 0 2.060 2.050 2.060 2.050 2.150 21,504,611 45,078,389 2.0962 0.963 0.959 0.963 0.959 1.006 45,978,676 0.9804 -0.48%
2013-02-01 0 2.070 2.060 2.070 1.980 2.080 24,342,000 49,497,794 2.0334 0.968 0.963 0.968 0.926 0.973 52,045,253 0.9511 2.48%
2013-01-31 0 2.020 2.020 2.030 2.010 2.080 19,239,000 39,097,870 2.0322 0.945 0.945 0.949 0.940 0.973 41,134,608 0.9505 -3.35%
2013-01-30 0 2.090 2.080 2.090 2.030 2.100 24,517,000 50,615,610 2.0645 0.978 0.973 0.978 0.949 0.982 52,419,418 0.9656 3.47%
2013-01-29 0 2.020 2.010 2.020 1.960 2.030 36,095,600 71,946,866 1.9932 0.945 0.940 0.945 0.917 0.949 77,175,444 0.9323 -0.49%
2013-01-28 0 2.030 2.020 2.030 2.000 2.060 16,124,000 32,721,355 2.0294 0.949 0.945 0.949 0.935 0.963 34,474,475 0.9491 0.00%
2013-01-25 0 2.030 2.020 2.030 2.000 2.120 30,092,000 61,196,966 2.0337 0.949 0.945 0.949 0.935 0.992 64,339,239 0.9512 -2.40%
2013-01-24 0 2.080 2.070 2.080 2.070 2.180 39,684,000 83,925,040 2.1148 0.973 0.968 0.973 0.968 1.020 84,847,746 0.9891 -2.35%
2013-01-23 0 2.130 2.120 2.130 2.090 2.190 33,266,000 70,598,575 2.1222 0.996 0.992 0.996 0.978 1.024 71,125,520 0.9926 -2.74%
2013-01-22 0 2.190 2.180 2.190 2.180 2.240 23,370,000 51,309,200 2.1955 1.024 1.020 1.024 1.020 1.048 49,967,035 1.0269 -2.23%
2013-01-21 0 2.240 2.230 2.240 2.220 2.270 16,161,000 36,169,385 2.2381 1.048 1.043 1.048 1.038 1.062 34,553,584 1.0468 0.90%
2013-01-18 0 2.220 2.210 2.220 2.210 2.270 33,811,000 75,616,860 2.2365 1.038 1.034 1.038 1.034 1.062 72,290,776 1.0460 0.00%
2013-01-17 0 2.220 2.210 2.220 2.210 2.330 28,119,000 63,531,504 2.2594 1.038 1.034 1.038 1.034 1.090 60,120,799 1.0567 -2.63%
2013-01-16 0 2.280 2.280 2.290 2.260 2.320 17,215,674 39,292,436 2.2824 1.066 1.066 1.071 1.057 1.085 36,808,566 1.0675 -1.30%
2013-01-15 0 2.310 2.310 2.320 2.280 2.350 17,800,000 41,272,575 2.3187 1.080 1.080 1.085 1.066 1.099 38,057,904 1.0845 0.87%
2013-01-14 0 2.290 2.280 2.290 2.270 2.330 28,505,804 65,677,232 2.3040 1.071 1.066 1.071 1.062 1.090 60,947,818 1.0776 1.33%
2013-01-11 0 2.260 2.250 2.260 2.190 2.360 41,302,000 92,779,320 2.2464 1.057 1.052 1.057 1.024 1.104 88,307,167 1.0506 -2.16%
2013-01-10 0 2.310 2.300 2.310 2.280 2.400 40,262,163 94,531,008 2.3479 1.080 1.076 1.080 1.066 1.123 86,083,908 1.0981 -1.28%
2013-01-09 0 2.340 2.330 2.340 2.290 2.360 44,933,000 104,472,935 2.3251 1.094 1.090 1.094 1.071 1.104 96,070,552 1.0875 3.08%
2013-01-08 0 2.270 2.270 2.280 2.260 2.440 89,597,000 210,145,500 2.3455 1.062 1.062 1.066 1.057 1.141 191,565,959 1.0970 -7.72%
2013-01-07 0 2.460 2.450 2.460 2.330 2.480 102,260,800 247,104,106 2.4164 1.151 1.146 1.151 1.090 1.160 218,642,234 1.1302 6.03%
2013-01-04 0 2.320 2.310 2.320 2.170 2.320 72,311,694 163,602,846 2.2625 1.085 1.080 1.085 1.015 1.085 154,608,514 1.0582 4.50%
2013-01-03 0 2.220 2.210 2.220 2.170 2.260 43,998,000 97,441,570 2.2147 1.038 1.034 1.038 1.015 1.057 94,071,443 1.0358 0.45%
2013-01-02 0 2.210 2.200 2.210 2.060 2.220 71,389,600 153,002,702 2.1432 1.034 1.029 1.034 0.963 1.038 152,636,999 1.0024 8.33%
2012-12-31 0 2.040 2.030 2.040 1.990 2.080 78,523,000 159,558,670 2.0320 0.954 0.949 0.954 0.931 0.973 167,888,811 0.9504 -5.12%
2012-12-28 0 2.150 2.150 2.160 2.140 2.210 31,453,000 68,085,745 2.1647 1.006 1.006 1.010 1.001 1.034 67,249,172 1.0124 -1.83%
2012-12-27 0 2.190 2.190 2.200 2.180 2.280 34,662,000 77,204,885 2.2274 1.024 1.024 1.029 1.020 1.066 74,110,286 1.0418 0.46%
2012-12-24 0 2.180 2.170 2.180 2.120 2.190 17,410,637 37,826,333 2.1726 1.020 1.015 1.020 0.992 1.024 37,225,413 1.0161 1.87%
2012-12-21 0 2.140 2.140 2.150 2.130 2.280 81,893,000 178,226,425 2.1763 1.001 1.001 1.006 0.996 1.066 175,094,156 1.0179 -6.14%
2012-12-20 0 2.280 2.270 2.280 2.240 2.340 51,798,000 118,455,415 2.2869 1.066 1.062 1.066 1.048 1.094 110,748,502 1.0696 -1.30%
2012-12-19 0 2.310 2.310 2.320 2.300 2.340 31,759,990 73,497,376 2.3141 1.080 1.080 1.085 1.076 1.094 67,905,543 1.0823 0.87%
2012-12-18 0 2.290 2.280 2.290 2.270 2.350 42,279,000 97,622,170 2.3090 1.071 1.066 1.071 1.062 1.099 90,396,076 1.0799 -0.87%
2012-12-17 0 2.310 2.310 2.320 2.290 2.430 82,457,000 193,894,595 2.3515 1.080 1.080 1.085 1.071 1.137 176,300,035 1.0998 0.87%
2012-12-14 0 2.290 2.290 2.300 2.080 2.300 83,791,483 185,683,552 2.2160 1.071 1.071 1.076 0.973 1.076 179,153,273 1.0365 9.05%
2012-12-13 0 2.100 2.100 2.110 2.080 2.170 32,630,113 69,113,737 2.1181 0.982 0.982 0.987 0.973 1.015 69,765,940 0.9907 -1.87%
2012-12-12 0 2.140 2.130 2.140 2.070 2.210 62,419,500 133,291,317 2.1354 1.001 0.996 1.001 0.968 1.034 133,458,167 0.9987 -1.83%
2012-12-11 0 2.180 2.170 2.180 2.130 2.260 57,665,000 126,886,430 2.2004 1.020 1.015 1.020 0.996 1.057 123,292,644 1.0291 1.40%
2012-12-10 0 2.150 2.150 2.160 2.130 2.190 53,208,000 114,749,470 2.1566 1.006 1.006 1.010 0.996 1.024 113,763,201 1.0087 1.42%
2012-12-07 0 2.120 2.110 2.120 1.950 2.140 155,364,200 321,287,521 2.0680 0.992 0.987 0.992 0.912 1.001 332,181,791 0.9672 8.72%
2012-12-06 0 1.950 1.940 1.950 1.940 1.990 59,515,000 116,732,203 1.9614 0.912 0.907 0.912 0.907 0.931 127,248,100 0.9174 0.52%
2012-12-05 0 1.940 1.930 1.950 1.850 1.950 57,829,000 110,625,808 1.9130 0.907 0.903 0.912 0.865 0.912 123,643,290 0.8947 4.86%
2012-12-04 0 1.850 1.840 1.850 1.830 1.880 34,067,000 63,310,651 1.8584 0.865 0.861 0.865 0.856 0.879 72,838,125 0.8692 0.54%
2012-12-03 0 1.840 1.840 1.850 1.810 1.920 81,413,493 152,734,130 1.8760 0.861 0.861 0.865 0.847 0.898 174,068,929 0.8774 3.95%
2012-11-30 0 1.770 1.760 1.770 1.750 1.800 18,229,000 32,374,535 1.7760 0.828 0.823 0.828 0.818 0.842 38,975,143 0.8306 0.57%
2012-11-29 0 1.760 1.750 1.770 1.750 1.790 15,253,000 26,969,190 1.7681 0.823 0.818 0.828 0.818 0.837 32,612,203 0.8270 0.57%
2012-11-28 0 1.750 1.740 1.750 1.710 1.750 16,244,000 28,052,910 1.7270 0.818 0.814 0.818 0.800 0.818 34,731,045 0.8077 0.57%
2012-11-27 0 1.740 1.740 1.750 1.740 1.830 26,008,000 46,085,590 1.7720 0.814 0.814 0.818 0.814 0.856 55,607,302 0.8288 -3.87%
2012-11-26 0 1.810 1.810 1.820 1.800 1.860 28,033,000 51,292,705 1.8297 0.847 0.847 0.851 0.842 0.870 59,936,923 0.8558 0.00%
2012-11-23 0 1.810 1.820 1.830 1.780 1.840 40,838,000 74,136,910 1.8154 0.847 0.851 0.856 0.833 0.861 87,315,096 0.8491 1.12%
2012-11-22 0 1.790 1.780 1.790 1.700 1.790 36,783,000 64,564,710 1.7553 0.837 0.833 0.837 0.795 0.837 78,645,163 0.8210 3.47%
2012-11-21 0 1.730 1.720 1.740 1.670 1.770 33,912,000 58,206,928 1.7164 0.809 0.804 0.814 0.781 0.828 72,506,722 0.8028 0.58%
2012-11-20 0 1.720 1.710 1.720 1.720 1.790 44,745,000 78,669,255 1.7582 0.804 0.800 0.804 0.804 0.837 95,668,592 0.8223 1.18%
2012-11-19 0 1.700 1.690 1.700 1.670 1.710 20,005,000 33,868,680 1.6930 0.795 0.790 0.795 0.781 0.800 42,772,381 0.7918 1.80%
2012-11-16 0 1.670 1.670 1.680 1.660 1.710 28,888,000 48,551,050 1.6807 0.781 0.781 0.786 0.776 0.800 61,764,986 0.7861 0.00%
2012-11-15 0 1.670 1.660 1.670 1.650 1.710 50,882,000 85,123,790 1.6730 0.781 0.776 0.781 0.772 0.800 108,790,017 0.7825 -3.47%
2012-11-14 0 1.730 1.720 1.730 1.700 1.780 55,060,789 95,680,863 1.7377 0.809 0.804 0.809 0.795 0.833 117,724,621 0.8128 0.58%
2012-11-13 0 1.720 1.720 1.730 1.680 1.780 59,282,000 101,436,040 1.7111 0.804 0.804 0.809 0.786 0.833 126,749,927 0.8003 -2.82%
2012-11-12 0 1.770 1.760 1.770 1.760 1.920 46,257,000 84,606,460 1.8291 0.828 0.823 0.828 0.823 0.898 98,901,376 0.8555 -6.35%
2012-11-09 0 1.890 1.890 1.900 1.860 1.940 65,318,000 123,185,530 1.8859 0.884 0.884 0.889 0.870 0.907 139,655,405 0.8821 -1.56%
2012-11-08 0 1.920 1.920 1.930 1.900 1.960 91,424,000 176,130,091 1.9265 0.898 0.898 0.903 0.889 0.917 195,472,239 0.9010 -2.54%
2012-11-07 0 1.970 1.960 1.970 1.900 2.030 97,262,879 192,064,771 1.9747 0.921 0.917 0.921 0.889 0.949 207,956,256 0.9236 1.55%
2012-11-06 0 1.940 1.930 1.940 1.900 2.010 83,468,010 163,072,524 1.9537 0.907 0.903 0.907 0.889 0.940 178,461,660 0.9138 -2.02%
2012-11-05 0 1.980 1.970 1.980 1.870 1.990 61,217,000 118,647,200 1.9381 0.926 0.921 0.926 0.875 0.931 130,887,120 0.9065 3.66%
2012-11-02 0 1.910 1.910 1.920 1.890 2.000 96,364,000 187,153,410 1.9422 0.893 0.893 0.898 0.884 0.935 206,034,377 0.9084 1.06%
2012-11-01 0 1.890 1.890 1.900 1.790 1.920 95,282,913 178,290,027 1.8712 0.884 0.884 0.889 0.837 0.898 203,722,922 0.8752 3.85%
2012-10-31 0 1.820 1.820 1.830 1.760 1.830 61,168,000 109,700,250 1.7934 0.851 0.851 0.856 0.823 0.856 130,782,354 0.8388 4.60%
2012-10-30 0 1.740 1.730 1.740 1.720 1.810 85,420,000 150,199,180 1.7584 0.814 0.809 0.814 0.804 0.847 182,635,180 0.8224 0.58%
2012-10-29 0 1.730 1.730 1.740 1.640 1.780 54,586,000 94,277,262 1.7271 0.809 0.809 0.814 0.767 0.833 116,709,482 0.8078 4.85%
2012-10-26 0 1.650 1.660 1.670 1.650 1.790 64,943,789 110,583,027 1.7027 0.772 0.776 0.781 0.772 0.837 138,855,310 0.7964 -5.71%
2012-10-25 0 1.750 1.750 1.760 1.690 1.900 94,572,000 168,322,200 1.7798 0.818 0.818 0.823 0.790 0.889 202,202,929 0.8324 -5.41%
2012-10-24 0 1.850 1.850 1.860 1.750 1.920 141,545,000 263,090,580 1.8587 0.865 0.865 0.870 0.818 0.898 302,635,174 0.8693 3.35%
2012-10-22 0 1.790 1.780 1.790 1.730 1.840 59,118,640 105,846,719 1.7904 0.837 0.833 0.837 0.809 0.861 126,400,649 0.8374 1.13%
2012-10-19 0 1.770 1.770 1.780 1.760 1.830 54,881,998 98,434,351 1.7936 0.828 0.828 0.833 0.823 0.856 117,342,350 0.8389 -2.21%
2012-10-18 0 1.810 1.810 1.820 1.600 1.860 157,375,809 275,153,723 1.7484 0.847 0.847 0.851 0.748 0.870 336,482,781 0.8177 14.56%
2012-10-17 0 1.580 1.570 1.580 1.550 1.610 55,945,999 88,289,913 1.5781 0.739 0.734 0.739 0.725 0.753 119,617,275 0.7381 3.95%
2012-10-16 0 1.520 1.510 1.520 1.510 1.560 49,167,600 75,306,718 1.5316 0.711 0.706 0.711 0.706 0.730 105,124,485 0.7164 -1.94%
2012-10-15 0 1.550 1.540 1.550 1.440 1.550 64,493,000 96,943,612 1.5032 0.725 0.720 0.725 0.674 0.725 137,891,485 0.7030 6.16%
2012-10-12 0 1.460 1.450 1.460 1.440 1.500 34,427,000 50,467,510 1.4659 0.683 0.678 0.683 0.674 0.702 73,607,836 0.6856 -0.68%
2012-10-11 0 1.470 1.460 1.470 1.450 1.510 31,419,000 46,374,470 1.4760 0.688 0.683 0.688 0.678 0.706 67,176,478 0.6903 -0.68%
2012-10-10 0 1.480 1.480 1.490 1.420 1.500 62,888,000 92,877,120 1.4769 0.692 0.692 0.697 0.664 0.702 134,459,859 0.6907 2.78%
2012-10-09 0 1.440 1.440 1.450 1.340 1.480 90,922,000 129,992,260 1.4297 0.674 0.674 0.678 0.627 0.692 194,398,921 0.6687 7.46%
2012-10-08 0 1.340 1.330 1.340 1.330 1.410 21,239,000 29,191,720 1.3744 0.627 0.622 0.627 0.622 0.659 45,410,777 0.6428 -2.90%
2012-10-05 0 1.380 1.380 1.390 1.360 1.420 37,046,000 51,550,240 1.3915 0.645 0.645 0.650 0.636 0.664 79,207,479 0.6508 0.00%
2012-10-04 0 1.380 1.370 1.380 1.270 1.390 45,760,000 61,268,215 1.3389 0.645 0.641 0.645 0.594 0.650 97,838,748 0.6262 7.81%
2012-10-03 0 1.280 1.280 1.290 1.270 1.320 16,674,000 21,527,840 1.2911 0.599 0.599 0.603 0.594 0.617 35,650,421 0.6039 -1.54%
2012-09-28 0 1.300 1.290 1.300 1.250 1.300 17,484,360 22,294,112 1.2751 0.608 0.603 0.608 0.585 0.608 37,383,040 0.5964 2.36%
2012-09-27 0 1.270 1.260 1.270 1.230 1.280 20,052,000 25,294,020 1.2614 0.594 0.589 0.594 0.575 0.599 42,872,871 0.5900 0.79%
2012-09-26 0 1.260 1.270 1.280 1.260 1.300 19,450,918 24,752,858 1.2726 0.589 0.594 0.599 0.589 0.608 41,587,707 0.5952 -3.82%
2012-09-25 0 1.310 1.310 1.320 1.310 1.330 9,478,000 12,487,665 1.3175 0.613 0.613 0.617 0.613 0.622 20,264,765 0.6162 0.00%
2012-09-24 0 1.310 1.310 1.320 1.270 1.320 16,825,000 21,945,260 1.3043 0.613 0.613 0.617 0.594 0.617 35,973,272 0.6100 0.00%
2012-09-21 0 1.310 1.300 1.310 1.290 1.320 19,191,000 24,993,240 1.3023 0.613 0.608 0.613 0.603 0.617 41,031,980 0.6091 1.55%
2012-09-20 0 1.290 1.290 1.300 1.270 1.340 34,189,000 44,476,510 1.3009 0.603 0.603 0.608 0.594 0.627 73,098,972 0.6084 -3.01%
2012-09-19 0 1.330 1.320 1.330 1.300 1.350 31,780,000 42,370,690 1.3333 0.622 0.617 0.622 0.608 0.631 67,948,326 0.6236 1.53%
2012-09-18 0 1.310 1.310 1.320 1.300 1.350 41,332,000 54,689,860 1.3232 0.613 0.613 0.617 0.608 0.631 88,371,309 0.6189 -2.96%
2012-09-17 0 1.350 1.330 1.340 1.330 1.390 45,017,000 61,285,330 1.3614 0.631 0.622 0.627 0.622 0.650 96,250,151 0.6367 0.00%
2012-09-14 0 1.350 1.350 1.360 1.330 1.420 69,636,000 95,909,465 1.3773 0.631 0.631 0.636 0.622 0.664 148,887,654 0.6442 0.75%
2012-09-13 0 1.340 1.330 1.340 1.330 1.410 51,654,500 70,880,205 1.3722 0.627 0.622 0.627 0.622 0.659 110,441,687 0.6418 -2.90%
2012-09-12 0 1.380 1.380 1.390 1.320 1.430 110,703,000 152,862,980 1.3808 0.645 0.645 0.650 0.617 0.669 236,692,371 0.6458 6.15%
2012-09-11 0 1.300 1.300 1.310 1.260 1.320 69,685,200 90,211,429 1.2946 0.608 0.608 0.613 0.589 0.617 148,992,848 0.6055 -1.52%
2012-09-10 0 1.320 1.310 1.320 1.230 1.390 150,102,000 199,483,410 1.3290 0.617 0.613 0.617 0.575 0.650 320,930,763 0.6216 9.09%
2012-09-07 0 1.210 1.200 1.210 1.040 1.230 141,505,095 163,206,355 1.1534 0.566 0.561 0.566 0.486 0.575 302,549,853 0.5394 19.80%
2012-09-06 0 1.010 1.010 1.020 1.010 1.090 43,189,700 44,731,536 1.0357 0.472 0.472 0.477 0.472 0.510 92,343,229 0.4844 -5.61%
2012-09-05 0 1.070 1.060 1.070 1.050 1.140 49,459,000 53,145,842 1.0745 0.500 0.496 0.500 0.491 0.533 105,747,522 0.5026 -6.96%
2012-09-04 0 1.150 1.140 1.150 1.130 1.210 19,130,478 22,413,800 1.1716 0.538 0.533 0.538 0.529 0.566 40,902,579 0.5480 -0.86%
2012-09-03 0 1.160 1.160 1.170 1.140 1.220 61,461,702 72,883,551 1.1858 0.543 0.543 0.547 0.533 0.571 131,410,314 0.5546 -2.52%
2012-08-31 0 1.190 1.180 1.190 1.170 1.270 152,141,930 181,866,430 1.1954 0.557 0.552 0.557 0.547 0.594 325,292,306 0.5591 -6.30%
2012-08-30 0 1.270 1.270 1.280 1.270 1.340 27,996,000 36,271,655 1.2956 0.594 0.594 0.599 0.594 0.627 59,857,814 0.6060 -3.79%
2012-08-29 0 1.320 1.320 1.330 1.320 1.380 30,629,500 41,177,410 1.3444 0.617 0.617 0.622 0.617 0.645 65,488,460 0.6288 -5.71%
2012-08-28 0 1.400 1.410 1.420 1.380 1.430 15,768,000 22,208,290 1.4084 0.655 0.659 0.664 0.645 0.669 33,713,317 0.6587 0.72%
2012-08-27 0 1.390 1.380 1.390 1.380 1.480 26,881,900 37,893,148 1.4096 0.650 0.645 0.650 0.645 0.692 57,475,774 0.6593 -4.14%
2012-08-24 0 1.450 1.450 1.460 1.450 1.490 15,817,000 23,284,230 1.4721 0.678 0.678 0.683 0.678 0.697 33,818,083 0.6885 -2.68%
2012-08-23 0 1.490 1.490 1.500 1.390 1.510 48,606,000 70,833,150 1.4573 0.697 0.697 0.702 0.650 0.706 103,923,736 0.6816 7.97%
2012-08-22 0 1.380 1.380 1.390 1.380 1.420 19,971,944 27,996,527 1.4018 0.645 0.645 0.650 0.645 0.664 42,701,704 0.6556 -3.50%
2012-08-21 0 1.430 1.420 1.440 1.390 1.440 21,303,600 30,115,139 1.4136 0.669 0.664 0.674 0.650 0.674 45,548,897 0.6612 2.14%
2012-08-20 0 1.400 1.400 1.410 1.370 1.430 13,371,359 18,786,375 1.4050 0.655 0.655 0.659 0.641 0.669 28,589,096 0.6571 0.72%
2012-08-17 0 1.390 1.390 1.400 1.380 1.440 29,949,000 41,833,564 1.3968 0.650 0.650 0.655 0.645 0.674 64,033,493 0.6533 -2.11%
2012-08-16 0 1.420 1.420 1.430 1.390 1.490 33,625,000 47,883,755 1.4241 0.664 0.664 0.669 0.650 0.697 71,893,092 0.6660 -3.40%
2012-08-15 0 1.470 1.460 1.470 1.460 1.530 24,737,000 37,044,040 1.4975 0.688 0.683 0.688 0.683 0.716 52,889,797 0.7004 1.38%
2012-08-14 0 1.450 1.450 1.460 1.420 1.530 28,001,000 40,852,000 1.4589 0.678 0.678 0.683 0.664 0.716 59,868,505 0.6824 -2.03%
2012-08-13 0 1.480 1.480 1.490 1.470 1.570 24,272,000 36,590,040 1.5075 0.692 0.692 0.697 0.688 0.734 51,895,588 0.7051 -5.73%
2012-08-10 0 1.570 1.560 1.570 1.530 1.640 29,628,000 46,866,456 1.5818 0.734 0.730 0.734 0.716 0.767 63,347,168 0.7398 -1.87%
2012-08-09 0 1.600 1.590 1.600 1.520 1.610 33,609,000 52,894,376 1.5738 0.748 0.744 0.748 0.711 0.753 71,858,883 0.7361 5.26%
2012-08-08 0 1.520 1.510 1.520 1.510 1.600 51,255,805 79,676,092 1.5545 0.711 0.706 0.711 0.706 0.748 109,589,243 0.7270 2.70%
2012-08-07 0 1.480 1.470 1.480 1.430 1.510 48,408,218 71,510,846 1.4772 0.692 0.688 0.692 0.669 0.706 103,500,862 0.6909 2.78%
2012-08-06 0 1.440 1.440 1.450 1.430 1.500 20,834,000 30,363,990 1.4574 0.674 0.674 0.678 0.669 0.702 44,544,853 0.6816 0.00%
2012-08-03 0 1.440 1.430 1.450 1.380 1.450 13,813,000 19,497,980 1.4116 0.674 0.669 0.678 0.645 0.678 29,533,362 0.6602 1.41%
2012-08-02 0 1.420 1.420 1.430 1.410 1.480 15,377,000 22,004,420 1.4310 0.664 0.664 0.669 0.659 0.692 32,877,326 0.6693 -4.70%
2012-08-01 0 1.490 1.470 1.480 1.400 1.510 27,224,000 39,785,630 1.4614 0.697 0.688 0.692 0.655 0.706 58,207,213 0.6835 4.20%
2012-07-31 0 1.430 1.430 1.440 1.320 1.470 35,172,000 49,372,985 1.4038 0.669 0.669 0.674 0.617 0.688 75,200,709 0.6565 4.38%
2012-07-30 0 1.370 1.360 1.370 1.350 1.530 28,568,000 39,895,240 1.3965 0.641 0.636 0.641 0.631 0.716 61,080,799 0.6532 -8.05%
2012-07-27 0 1.490 1.480 1.490 1.380 1.490 32,450,000 46,524,885 1.4337 0.697 0.692 0.697 0.645 0.697 69,380,843 0.6706 9.56%
2012-07-26 0 1.360 1.350 1.360 1.270 1.370 20,256,036 26,971,285 1.3315 0.636 0.631 0.636 0.594 0.641 43,309,117 0.6228 7.09%
2012-07-25 0 1.270 1.270 1.280 1.250 1.350 16,329,816 21,127,970 1.2938 0.594 0.594 0.599 0.585 0.631 34,914,527 0.6051 -5.93%
2012-07-24 0 1.350 1.340 1.350 1.330 1.400 18,032,202 24,428,174 1.3547 0.631 0.627 0.631 0.622 0.655 38,554,372 0.6336 0.00%
2012-07-23 0 1.350 1.340 1.350 1.230 1.400 60,607,158 81,382,440 1.3428 0.631 0.627 0.631 0.575 0.655 129,583,226 0.6280 5.47%
2012-07-20 0 1.280 1.280 1.290 1.260 1.440 66,188,831 89,720,249 1.3555 0.599 0.599 0.603 0.589 0.674 141,517,315 0.6340 -5.19%
2012-07-19 0 1.350 1.350 1.360 1.330 1.440 29,568,000 41,152,195 1.3918 0.631 0.631 0.636 0.622 0.674 63,218,883 0.6509 -4.93%
2012-07-18 0 1.420 1.400 1.420 1.370 1.560 56,880,495 81,978,800 1.4412 0.664 0.655 0.664 0.641 0.730 121,615,306 0.6741 -10.69%
2012-07-17 0 1.590 1.580 1.590 1.560 1.700 30,164,636 48,186,631 1.5975 0.744 0.739 0.744 0.730 0.795 64,494,541 0.7471 -6.47%
2012-07-16 0 1.700 1.700 1.710 1.680 1.800 5,028,520 8,667,508 1.7237 0.795 0.795 0.800 0.786 0.842 10,751,401 0.8062 -3.95%
2012-07-13 0 1.770 1.760 1.770 1.730 1.790 5,537,896 9,741,143 1.7590 0.828 0.823 0.828 0.809 0.837 11,840,490 0.8227 1.14%
2012-07-12 0 1.750 1.750 1.760 1.740 1.790 8,148,000 14,351,240 1.7613 0.818 0.818 0.823 0.814 0.837 17,421,113 0.8238 -2.23%
2012-07-11 0 1.790 1.780 1.790 1.770 1.860 12,616,000 22,668,070 1.7968 0.837 0.833 0.837 0.828 0.870 26,974,074 0.8404 -2.72%
2012-07-10 0 1.840 1.830 1.860 1.830 1.910 5,891,480 10,949,514 1.8585 0.861 0.856 0.870 0.856 0.893 12,596,482 0.8693 -2.13%
2012-07-09 0 1.880 1.870 1.880 1.850 1.910 7,078,000 13,290,410 1.8777 0.879 0.875 0.879 0.865 0.893 15,133,362 0.8782 -3.09%
2012-07-06 0 1.940 1.930 1.940 1.920 1.970 3,861,000 7,490,150 1.9400 0.907 0.903 0.907 0.898 0.921 8,255,144 0.9073 1.04%
2012-07-05 0 1.920 1.910 1.920 1.900 1.980 8,692,000 16,768,300 1.9292 0.898 0.893 0.898 0.889 0.926 18,584,231 0.9023 -3.52%
2012-07-04 0 1.990 1.980 2.000 1.920 2.060 20,044,000 40,183,209 2.0048 0.931 0.926 0.935 0.898 0.963 42,855,766 0.9376 6.42%
2012-07-03 0 1.870 1.870 1.880 1.860 1.920 6,442,000 12,166,437 1.8886 0.875 0.875 0.879 0.870 0.898 13,773,540 0.8833 1.63%
2012-06-29 0 1.840 1.830 1.840 1.790 1.860 6,787,560 12,408,935 1.8282 0.861 0.856 0.861 0.837 0.870 14,512,377 0.8551 2.22%
2012-06-28 0 1.800 1.790 1.800 1.760 1.900 13,619,578 24,502,831 1.7991 0.842 0.837 0.842 0.823 0.889 29,119,809 0.8414 -3.23%
2012-06-27 0 1.860 1.850 1.860 1.840 1.960 9,601,000 18,055,130 1.8805 0.870 0.865 0.870 0.861 0.917 20,527,749 0.8795 -4.12%
2012-06-26 0 1.940 1.930 1.940 1.900 1.970 8,561,000 16,555,115 1.9338 0.907 0.903 0.907 0.889 0.921 18,304,142 0.9044 -1.02%
2012-06-25 0 1.960 1.950 1.960 1.930 1.990 5,183,970 10,203,674 1.9683 0.917 0.912 0.917 0.903 0.931 11,083,766 0.9206 -1.01%
2012-06-22 0 1.980 1.970 1.980 1.970 2.040 5,888,000 11,771,320 1.9992 0.926 0.921 0.926 0.921 0.954 12,589,042 0.9350 -2.46%
2012-06-21 0 2.030 2.010 2.020 2.000 2.070 5,508,266 11,162,360 2.0265 0.949 0.940 0.945 0.935 0.968 11,777,138 0.9478 -1.93%
2012-06-20 0 2.070 2.060 2.070 2.040 2.080 6,771,266 13,926,437 2.0567 0.968 0.963 0.968 0.954 0.973 14,477,539 0.9619 0.49%
2012-06-19 0 2.060 2.060 2.070 2.010 2.070 5,800,000 11,929,566 2.0568 0.963 0.963 0.968 0.940 0.968 12,400,890 0.9620 1.48%
2012-06-18 0 2.030 2.030 2.040 2.000 2.060 6,501,000 13,123,724 2.0187 0.949 0.949 0.954 0.935 0.963 13,899,687 0.9442 1.50%
2012-06-15 0 2.000 2.000 2.020 1.920 2.030 6,039,000 12,088,709 2.0018 0.935 0.935 0.945 0.898 0.949 12,911,892 0.9362 1.01%
2012-06-14 0 1.980 1.970 1.980 1.970 2.050 4,716,000 9,421,984 1.9979 0.926 0.921 0.926 0.921 0.959 10,083,207 0.9344 -1.98%
2012-06-13 0 2.020 2.030 2.040 1.970 2.050 5,343,338 10,808,693 2.0228 0.945 0.949 0.954 0.921 0.959 11,424,508 0.9461 -0.98%
2012-06-12 0 2.040 2.040 2.050 1.900 2.060 7,876,892 15,870,510 2.0148 0.954 0.954 0.959 0.889 0.963 16,841,461 0.9423 4.08%
2012-06-11 0 1.960 1.970 1.980 1.940 2.100 15,567,892 31,259,822 2.0080 0.917 0.921 0.926 0.907 0.982 33,285,469 0.9391 -3.45%
2012-06-08 0 2.030 2.030 2.040 1.910 2.070 14,485,000 29,258,558 2.0199 0.949 0.949 0.954 0.893 0.968 30,970,154 0.9447 3.57%
2012-06-07 0 1.960 1.940 1.960 1.890 2.110 25,319,000 50,156,232 1.9810 0.917 0.907 0.917 0.884 0.987 54,134,162 0.9265 -4.39%
2012-06-06 0 2.050 2.040 2.050 2.040 2.100 15,315,000 31,492,570 2.0563 0.959 0.954 0.959 0.954 0.982 32,744,764 0.9618 -1.44%
2012-06-05 0 2.080 2.080 2.090 2.060 2.150 11,139,000 23,354,130 2.0966 0.973 0.973 0.978 0.963 1.006 23,816,123 0.9806 0.00%
2012-06-04 0 2.080 2.080 2.090 2.030 2.170 27,247,000 57,043,557 2.0936 0.973 0.973 0.978 0.949 1.015 58,256,389 0.9792 -9.96%
2012-06-01 0 2.310 2.300 2.310 2.300 2.470 16,888,101 39,992,473 2.3681 1.080 1.076 1.080 1.076 1.155 36,108,187 1.1076 -4.15%
2012-05-31 0 2.410 2.400 2.410 2.350 2.450 10,546,933 25,290,294 2.3979 1.127 1.123 1.127 1.099 1.146 22,550,234 1.1215 -1.23%
2012-05-30 0 2.440 2.440 2.460 2.400 2.500 15,485,000 37,963,407 2.4516 1.141 1.141 1.151 1.123 1.169 33,108,239 1.1466 -2.79%
2012-05-29 0 2.510 2.500 2.510 2.310 2.560 26,673,000 65,554,660 2.4577 1.174 1.169 1.174 1.080 1.197 57,029,128 1.1495 7.26%
2012-05-28 0 2.430 2.420 2.430 2.290 2.460 11,973,000 28,473,042 2.3781 1.094 1.090 1.094 1.031 1.108 26,583,874 1.0711 3.40%
2012-05-25 0 2.350 2.340 2.350 2.320 2.440 10,320,000 24,331,815 2.3577 1.058 1.054 1.058 1.045 1.099 22,913,687 1.0619 0.00%
2012-05-24 0 2.350 2.350 2.360 2.260 2.380 17,577,000 40,916,896 2.3279 1.058 1.058 1.063 1.018 1.072 39,026,539 1.0484 3.52%
2012-05-23 0 2.270 2.260 2.270 2.220 2.300 16,477,394 37,325,122 2.2652 1.022 1.018 1.022 1.000 1.036 36,585,063 1.0202 -1.73%
2012-05-22 0 2.310 2.300 2.310 2.180 2.330 14,123,000 32,150,434 2.2765 1.040 1.036 1.040 0.982 1.049 31,357,559 1.0253 6.94%
2012-05-21 0 2.160 2.160 2.170 2.080 2.180 15,633,000 33,395,524 2.1362 0.973 0.973 0.977 0.937 0.982 34,710,240 0.9621 2.86%
2012-05-18 0 2.100 2.110 2.120 2.060 2.210 26,534,000 55,824,327 2.1039 0.946 0.950 0.955 0.928 0.995 58,913,932 0.9476 -5.41%
2012-05-17 0 2.220 2.210 2.220 2.200 2.290 11,136,000 25,050,966 2.2495 1.000 0.995 1.000 0.991 1.031 24,725,467 1.0132 -0.89%
2012-05-16 0 2.240 2.230 2.260 2.230 2.370 14,267,000 32,284,356 2.2629 1.009 1.004 1.018 1.004 1.067 31,677,285 1.0192 -4.27%
2012-05-15 0 2.340 2.330 2.340 2.230 2.340 26,681,000 61,096,261 2.2899 1.054 1.049 1.054 1.004 1.054 59,240,319 1.0313 -1.68%
2012-05-14 0 2.380 2.370 2.380 2.360 2.450 14,130,000 34,000,944 2.4063 1.072 1.067 1.072 1.063 1.103 31,373,101 1.0838 0.00%
2012-05-11 0 2.380 2.360 2.370 2.370 2.490 18,595,000 44,666,380 2.4021 1.072 1.063 1.067 1.067 1.121 41,286,823 1.0819 -4.42%
2012-05-10 0 2.490 2.490 2.500 2.490 2.600 10,920,000 27,479,645 2.5165 1.121 1.121 1.126 1.121 1.171 24,245,878 1.1334 -2.73%
2012-05-09 0 2.560 2.580 2.590 2.550 2.680 10,214,000 26,574,248 2.6017 1.153 1.162 1.166 1.148 1.207 22,678,334 1.1718 -4.48%
2012-05-08 0 2.680 2.660 2.680 2.630 2.690 4,563,000 12,151,092 2.6630 1.207 1.198 1.207 1.185 1.212 10,131,314 1.1994 1.52%
2012-05-07 0 2.640 2.630 2.660 2.610 2.750 13,105,573 34,728,264 2.6499 1.189 1.185 1.198 1.176 1.239 29,098,547 1.1935 -4.69%
2012-05-04 0 2.770 2.760 2.770 2.760 2.830 7,994,318 22,206,620 2.7778 1.248 1.243 1.248 1.243 1.275 17,749,932 1.2511 -2.12%
2012-05-03 0 2.830 2.820 2.830 2.810 2.850 4,653,000 13,151,445 2.8264 1.275 1.270 1.275 1.266 1.284 10,331,142 1.2730 0.35%
2012-05-02 0 2.820 2.820 2.830 2.800 2.890 10,460,423 29,876,892 2.8562 1.270 1.270 1.275 1.261 1.302 23,225,471 1.2864 0.00%
2012-04-30 0 2.820 2.820 2.830 2.790 2.860 9,473,724 26,651,696 2.8132 1.270 1.270 1.275 1.257 1.288 21,034,685 1.2670 -0.70%
2012-04-27 0 2.840 2.810 2.830 2.790 2.870 7,031,000 19,943,285 2.8365 1.279 1.266 1.275 1.257 1.293 15,611,060 1.2775 -0.35%
2012-04-26 0 2.850 2.840 2.850 2.780 2.860 7,972,000 22,457,490 2.8170 1.284 1.279 1.284 1.252 1.288 17,700,379 1.2688 1.06%
2012-04-25 0 2.820 2.810 2.820 2.760 2.820 7,460,000 20,773,080 2.7846 1.270 1.266 1.270 1.243 1.270 16,563,576 1.2541 1.81%
2012-04-24 0 2.770 2.770 2.780 2.740 2.820 8,208,659 22,724,674 2.7684 1.248 1.248 1.252 1.234 1.270 18,225,838 1.2468 -0.36%
2012-04-23 0 2.780 2.780 2.790 2.770 2.850 4,871,500 13,688,305 2.8099 1.252 1.252 1.257 1.248 1.284 10,816,282 1.2655 -2.46%
2012-04-20 0 2.850 2.840 2.850 2.840 2.900 5,242,213 15,049,538 2.8708 1.284 1.279 1.284 1.279 1.306 11,639,383 1.2930 -1.38%
2012-04-19 0 2.890 2.880 2.890 2.800 2.900 3,866,785 11,069,696 2.8628 1.302 1.297 1.302 1.261 1.306 8,585,494 1.2893 1.40%
2012-04-18 0 2.850 2.850 2.860 2.820 2.880 5,961,000 16,948,470 2.8432 1.284 1.284 1.288 1.270 1.297 13,235,319 1.2805 0.00%
2012-04-17 0 2.850 2.830 2.850 2.790 2.900 10,842,918 30,663,253 2.8280 1.284 1.275 1.284 1.257 1.306 24,074,732 1.2737 -1.04%
2012-04-16 0 2.880 2.870 2.890 2.790 2.900 8,974,000 25,593,520 2.8520 1.297 1.293 1.302 1.257 1.306 19,925,139 1.2845 -1.71%
2012-04-13 0 2.930 2.930 2.940 2.830 2.940 21,148,060 61,237,945 2.8957 1.320 1.320 1.324 1.275 1.324 46,955,430 1.3042 4.27%
2012-04-12 0 2.810 2.800 2.810 2.750 2.810 10,076,490 27,983,964 2.7772 1.266 1.261 1.266 1.239 1.266 22,373,018 1.2508 1.81%
2012-04-11 0 2.760 2.760 2.770 2.700 2.780 6,311,070 17,343,507 2.7481 1.243 1.243 1.248 1.216 1.252 14,012,586 1.2377 -1.43%
2012-04-10 0 2.800 2.800 2.810 2.770 2.900 14,231,819 40,207,309 2.8252 1.261 1.261 1.266 1.248 1.306 31,599,172 1.2724 -1.75%
2012-04-05 0 2.850 2.830 2.850 2.750 2.850 12,646,000 35,552,586 2.8114 1.284 1.275 1.284 1.239 1.284 28,078,148 1.2662 0.00%
2012-04-03 0 2.850 2.830 2.840 2.690 2.850 13,598,974 37,769,449 2.7774 1.284 1.275 1.279 1.212 1.284 30,194,054 1.2509 5.95%
2012-04-02 0 2.690 2.680 2.690 2.660 2.740 8,069,000 21,714,329 2.6911 1.212 1.207 1.212 1.198 1.234 17,915,750 1.2120 -1.47%
2012-03-30 0 2.730 2.730 2.740 2.670 2.750 13,746,000 37,373,225 2.7188 1.230 1.230 1.234 1.203 1.239 30,520,499 1.2245 0.74%
2012-03-29 0 2.710 2.690 2.700 2.660 2.740 9,169,372 24,727,043 2.6967 1.221 1.212 1.216 1.198 1.234 20,358,927 1.2146 -0.73%
2012-03-28 0 2.730 2.720 2.740 2.700 2.820 8,281,000 22,843,506 2.7585 1.230 1.225 1.234 1.216 1.270 18,386,458 1.2424 -1.44%
2012-03-27 0 2.770 2.760 2.770 2.710 2.800 7,137,000 19,711,361 2.7619 1.248 1.243 1.248 1.221 1.261 15,846,413 1.2439 2.97%
2012-03-26 0 2.690 2.690 2.700 2.550 2.710 13,400,000 35,706,288 2.6646 1.212 1.212 1.216 1.148 1.221 29,752,268 1.2001 5.08%
2012-03-23 0 2.560 2.560 2.570 2.550 2.640 13,475,113 34,849,251 2.5862 1.153 1.153 1.157 1.148 1.189 29,919,043 1.1648 -2.29%
2012-03-22 0 2.620 2.610 2.630 2.600 2.770 11,284,000 30,040,623 2.6622 1.180 1.176 1.185 1.171 1.248 25,054,074 1.1990 -2.96%
2012-03-21 0 2.700 2.690 2.730 2.680 2.750 5,226,268 14,158,738 2.7091 1.216 1.212 1.230 1.207 1.239 11,603,980 1.2202 -1.10%
2012-03-20 0 2.730 2.730 2.740 2.700 2.840 12,574,467 34,657,235 2.7562 1.230 1.230 1.234 1.216 1.279 27,919,322 1.2413 -2.50%
2012-03-19 0 2.800 2.790 2.810 2.790 2.920 14,971,769 42,571,216 2.8434 1.261 1.257 1.266 1.257 1.315 33,242,096 1.2806 -4.11%
2012-03-16 0 2.920 2.910 2.920 2.880 2.960 12,822,000 37,473,809 2.9226 1.315 1.311 1.315 1.297 1.333 28,468,924 1.3163 0.34%
2012-03-15 0 2.910 2.900 2.910 2.890 3.000 8,067,559 23,651,952 2.9317 1.311 1.306 1.311 1.302 1.351 17,912,551 1.3204 -2.02%
2012-03-14 0 2.970 2.950 2.970 2.940 3.030 20,391,941 60,952,498 2.9890 1.338 1.329 1.338 1.324 1.365 45,276,605 1.3462 0.00%
2012-03-13 0 2.970 2.950 2.970 2.880 2.980 8,483,000 24,837,600 2.9279 1.338 1.329 1.338 1.297 1.342 18,834,962 1.3187 2.41%
2012-03-12 0 2.900 2.890 2.900 2.870 2.970 8,949,040 25,912,578 2.8956 1.306 1.302 1.306 1.293 1.338 19,869,719 1.3041 -2.36%
2012-03-09 0 2.970 2.950 2.970 2.910 2.980 12,827,704 37,863,027 2.9517 1.338 1.329 1.338 1.311 1.342 28,481,589 1.3294 2.06%
2012-03-08 0 2.910 2.890 2.920 2.850 2.920 21,053,000 60,874,204 2.8915 1.311 1.302 1.315 1.284 1.315 46,744,366 1.3023 1.04%
2012-03-07 0 2.880 2.850 2.880 2.810 2.920 23,736,383 67,881,870 2.8598 1.297 1.284 1.297 1.266 1.315 52,702,331 1.2880 -1.03%
2012-03-06 0 2.910 2.900 2.910 2.890 3.070 25,493,383 75,078,383 2.9450 1.311 1.306 1.311 1.302 1.383 56,603,431 1.3264 -4.90%
2012-03-05 0 3.060 3.050 3.060 3.040 3.150 16,566,000 50,962,870 3.0764 1.378 1.374 1.378 1.369 1.419 36,781,797 1.3855 -2.55%
2012-03-02 0 3.140 3.120 3.140 3.070 3.160 18,214,000 56,808,521 3.1189 1.414 1.405 1.414 1.383 1.423 40,440,882 1.4047 0.32%
2012-03-01 0 3.130 3.110 3.130 3.090 3.170 34,292,389 107,518,015 3.1353 1.410 1.401 1.410 1.392 1.428 76,140,027 1.4121 -0.63%
2012-02-29 0 3.150 3.140 3.150 3.000 3.150 42,762,650 132,494,057 3.0984 1.419 1.414 1.419 1.351 1.419 94,946,705 1.3955 3.28%
2012-02-28 0 3.050 3.040 3.050 2.950 3.060 28,593,078 86,378,010 3.0209 1.374 1.369 1.374 1.329 1.378 63,485,741 1.3606 2.69%
2012-02-27 0 2.970 2.960 2.970 2.940 3.040 30,555,000 91,313,040 2.9885 1.338 1.333 1.338 1.324 1.369 67,841,833 1.3460 -0.34%
2012-02-24 0 2.980 2.980 2.990 2.860 3.000 87,440,543 256,136,488 2.9293 1.342 1.342 1.347 1.288 1.351 194,145,859 1.3193 -0.67%
2012-02-23 0 3.000 3.000 3.010 2.980 3.180 122,174,308 373,241,247 3.0550 1.351 1.351 1.356 1.342 1.432 271,265,881 1.3759 -11.50%
2012-02-22 0 3.390 3.380 3.390 3.190 3.410 57,439,000 192,653,865 3.3541 1.527 1.522 1.527 1.437 1.536 127,532,877 1.5106 3.99%
2012-02-21 0 3.260 3.250 3.260 3.120 3.280 30,857,000 99,231,547 3.2159 1.468 1.464 1.468 1.405 1.477 68,512,369 1.4484 1.56%
2012-02-20 0 3.210 3.210 3.230 3.200 3.310 22,726,000 73,726,165 3.2441 1.446 1.446 1.455 1.441 1.491 50,458,959 1.4611 1.26%
2012-02-17 0 3.170 3.170 3.190 3.090 3.280 17,594,195 56,004,184 3.1831 1.428 1.428 1.437 1.392 1.477 39,064,717 1.4336 -1.25%
2012-02-16 0 3.210 3.190 3.220 3.100 3.230 9,806,250 31,368,517 3.1988 1.446 1.437 1.450 1.396 1.455 21,772,999 1.4407 -0.31%
2012-02-15 0 3.220 3.200 3.220 3.120 3.240 15,902,466 50,842,788 3.1972 1.450 1.441 1.450 1.405 1.459 35,308,540 1.4400 3.54%
2012-02-14 0 3.110 3.110 3.120 3.070 3.270 27,007,574 84,549,782 3.1306 1.401 1.401 1.405 1.383 1.473 59,965,417 1.4100 -3.42%
2012-02-13 0 3.220 3.220 3.230 3.210 3.340 14,876,453 48,587,953 3.2661 1.450 1.450 1.455 1.446 1.504 33,030,464 1.4710 -2.42%
2012-02-10 0 3.300 3.290 3.300 3.280 3.500 23,889,000 80,220,295 3.3580 1.486 1.482 1.486 1.477 1.576 53,041,190 1.5124 -5.71%
2012-02-09 0 3.500 3.490 3.500 3.350 3.500 26,849,047 92,620,940 3.4497 1.576 1.572 1.576 1.509 1.576 59,613,437 1.5537 2.34%
2012-02-08 0 3.420 3.410 3.420 3.230 3.420 26,303,000 88,358,205 3.3592 1.540 1.536 1.540 1.455 1.540 58,401,039 1.5130 5.23%
2012-02-07 0 3.250 3.240 3.260 3.230 3.300 20,177,218 65,937,619 3.2679 1.464 1.459 1.468 1.455 1.486 44,799,851 1.4718 -0.91%
2012-02-06 0 3.280 3.260 3.290 3.190 3.300 18,100,976 58,761,267 3.2463 1.477 1.468 1.482 1.437 1.486 40,189,933 1.4621 0.31%
2012-02-03 0 3.270 3.250 3.270 3.190 3.280 23,705,906 76,785,640 3.2391 1.473 1.464 1.473 1.437 1.477 52,634,663 1.4588 0.93%
2012-02-02 0 3.240 3.230 3.240 3.120 3.250 26,086,342 83,217,918 3.1901 1.459 1.455 1.459 1.405 1.464 57,919,989 1.4368 5.88%
2012-02-01 0 3.060 3.050 3.060 3.030 3.230 24,735,000 77,773,026 3.1443 1.378 1.374 1.378 1.365 1.455 54,919,579 1.4161 -4.08%
2012-01-31 0 3.190 3.140 3.150 3.080 3.220 24,623,002 77,497,316 3.1474 1.437 1.414 1.419 1.387 1.450 54,670,908 1.4175 2.57%
2012-01-30 0 3.110 3.100 3.110 3.100 3.280 32,461,567 103,242,995 3.1805 1.401 1.396 1.401 1.396 1.477 72,075,019 1.4324 -5.76%
2012-01-27 0 3.300 3.290 3.300 3.090 3.300 50,377,415 161,998,110 3.2157 1.486 1.482 1.486 1.392 1.486 111,853,909 1.4483 5.77%
2012-01-26 0 3.120 3.110 3.120 2.980 3.120 32,540,880 99,572,885 3.0599 1.405 1.401 1.405 1.342 1.405 72,251,119 1.3782 5.41%
2012-01-20 0 2.960 2.950 2.960 2.870 2.970 19,207,842 56,237,106 2.9278 1.333 1.329 1.333 1.293 1.338 42,647,528 1.3186 1.37%
2012-01-19 0 2.920 2.920 2.940 2.900 2.990 22,123,844 65,041,902 2.9399 1.315 1.315 1.324 1.306 1.347 49,121,981 1.3241 -0.68%
2012-01-18 0 2.940 2.940 2.950 2.880 2.990 35,671,289 104,653,504 2.9338 1.324 1.324 1.329 1.297 1.347 79,201,624 1.3214 2.44%
2012-01-17 0 2.870 2.860 2.870 2.550 2.900 60,622,000 168,150,509 2.7738 1.293 1.288 1.293 1.148 1.306 134,600,151 1.2493 12.99%
2012-01-16 0 2.540 2.530 2.540 2.500 2.590 9,781,133 24,834,667 2.5390 1.144 1.139 1.144 1.126 1.166 21,717,231 1.1435 -1.93%
2012-01-13 0 2.590 2.580 2.590 2.560 2.650 13,073,000 33,946,805 2.5967 1.166 1.162 1.166 1.153 1.194 29,026,224 1.1695 -0.38%
2012-01-12 0 2.600 2.600 2.620 2.590 2.720 18,357,686 48,592,294 2.6470 1.171 1.171 1.180 1.166 1.225 40,759,911 1.1922 -2.62%
2012-01-11 0 2.670 2.670 2.680 2.600 2.690 15,970,400 42,385,553 2.6540 1.203 1.203 1.207 1.171 1.212 35,459,375 1.1953 1.91%
2012-01-10 0 2.620 2.600 2.620 2.520 2.630 11,297,000 29,154,523 2.5807 1.180 1.171 1.180 1.135 1.185 25,082,939 1.1623 2.75%
2012-01-09 0 2.550 2.540 2.560 2.310 2.570 12,708,476 31,330,949 2.4654 1.148 1.144 1.153 1.040 1.157 28,216,865 1.1104 3.24%
2012-01-06 0 2.470 2.460 2.470 2.450 2.600 14,849,625 37,068,800 2.4963 1.112 1.108 1.112 1.103 1.171 32,970,898 1.1243 -5.73%
2012-01-05 0 2.620 2.600 2.620 2.590 2.660 6,848,230 17,936,729 2.6192 1.180 1.171 1.180 1.166 1.198 15,205,252 1.1796 -1.13%
2012-01-04 0 2.650 2.640 2.670 2.630 2.740 6,887,230 18,334,763 2.6621 1.194 1.189 1.203 1.185 1.234 15,291,844 1.1990 -2.93%
2012-01-03 0 2.730 2.710 2.730 2.630 2.740 6,005,576 16,056,852 2.6737 1.230 1.221 1.230 1.185 1.234 13,334,292 1.2042 4.20%
2011-12-30 0 2.620 2.590 2.630 2.600 2.680 4,050,136 10,636,101 2.6261 1.180 1.166 1.185 1.171 1.207 8,992,592 1.1828 -0.38%
2011-12-29 0 2.630 2.620 2.630 2.600 2.650 3,320,861 8,718,269 2.6253 1.185 1.180 1.185 1.171 1.194 7,373,369 1.1824 -1.13%
2011-12-28 0 2.660 2.650 2.660 2.620 2.700 5,413,568 14,349,953 2.6507 1.198 1.194 1.198 1.180 1.216 12,019,845 1.1939 -2.21%
2011-12-23 0 2.720 2.720 2.730 2.630 2.730 8,966,657 24,078,825 2.6854 1.225 1.225 1.230 1.185 1.230 19,908,835 1.2095 3.42%
2011-12-22 0 2.630 2.630 2.650 2.540 2.650 11,811,106 30,915,695 2.6175 1.185 1.185 1.194 1.144 1.194 26,224,418 1.1789 2.73%
2011-12-21 0 2.560 2.540 2.570 2.540 2.620 15,981,312 41,111,282 2.5725 1.153 1.144 1.157 1.144 1.180 35,483,603 1.1586 2.40%
2011-12-20 0 2.500 2.510 2.520 2.490 2.620 7,867,133 19,949,610 2.5358 1.126 1.130 1.135 1.121 1.180 17,467,541 1.1421 -3.10%
2011-12-19 0 2.580 2.560 2.590 2.530 2.590 4,185,000 10,736,724 2.5655 1.162 1.153 1.166 1.139 1.166 9,292,033 1.1555 -1.90%
2011-12-16 0 2.630 2.630 2.660 2.510 2.670 12,348,978 31,968,079 2.5887 1.185 1.185 1.198 1.130 1.203 27,418,665 1.1659 5.20%
2011-12-15 0 2.500 2.490 2.500 2.470 2.530 20,630,647 51,570,271 2.4997 1.126 1.121 1.126 1.112 1.139 45,806,608 1.1258 -2.34%
2011-12-14 0 2.560 2.560 2.570 2.550 2.660 9,179,000 23,841,869 2.5974 1.153 1.153 1.157 1.148 1.198 20,380,304 1.1698 -2.29%
2011-12-13 0 2.620 2.620 2.650 2.590 2.680 10,080,168 26,550,227 2.6339 1.180 1.180 1.194 1.166 1.207 22,381,184 1.1863 -2.60%
2011-12-12 0 2.690 2.680 2.690 2.680 2.820 5,118,000 14,061,490 2.7475 1.212 1.207 1.212 1.207 1.270 11,363,590 1.2374 -1.47%
2011-12-09 0 2.730 2.720 2.740 2.710 2.790 6,933,000 19,061,640 2.7494 1.230 1.225 1.234 1.221 1.257 15,393,468 1.2383 -3.53%
2011-12-08 0 2.830 2.820 2.830 2.790 2.870 7,502,180 21,233,086 2.8303 1.275 1.270 1.275 1.257 1.293 16,657,229 1.2747 -1.39%
2011-12-07 0 2.870 2.850 2.880 2.760 2.880 16,129,000 45,645,479 2.8300 1.293 1.284 1.297 1.243 1.297 35,811,518 1.2746 5.13%
2011-12-06 0 2.730 2.720 2.730 2.700 2.810 8,023,000 22,030,420 2.7459 1.230 1.225 1.230 1.216 1.266 17,813,616 1.2367 -2.85%
2011-12-05 0 2.810 2.780 2.830 2.760 2.830 8,361,000 23,363,030 2.7943 1.266 1.252 1.275 1.243 1.275 18,564,083 1.2585 1.08%
2011-12-02 0 2.780 2.770 2.790 2.710 2.810 10,363,894 28,677,929 2.7671 1.252 1.248 1.257 1.221 1.266 23,011,146 1.2463 -1.42%
2011-12-01 0 2.820 2.810 2.820 2.660 2.820 30,648,719 84,111,967 2.7444 1.270 1.266 1.270 1.198 1.270 68,049,919 1.2360 11.46%
2011-11-30 0 2.530 2.510 2.540 2.480 2.600 21,192,625 53,503,309 2.5246 1.139 1.130 1.144 1.117 1.171 47,054,378 1.1371 -0.39%
2011-11-29 0 2.540 2.530 2.540 2.450 2.550 16,728,444 41,991,622 2.5102 1.144 1.139 1.144 1.103 1.148 37,142,474 1.1306 3.25%
2011-11-28 0 2.460 2.450 2.460 2.420 2.530 17,478,000 42,972,180 2.4586 1.108 1.103 1.108 1.090 1.139 38,806,727 1.1073 0.41%
2011-11-25 0 2.450 2.460 2.470 2.450 2.540 7,124,000 17,790,840 2.4973 1.103 1.108 1.112 1.103 1.144 15,817,549 1.1248 -3.92%
2011-11-24 0 2.550 2.540 2.550 2.450 2.620 10,948,000 28,037,780 2.5610 1.148 1.144 1.148 1.103 1.180 24,308,047 1.1534 0.79%
2011-11-23 0 2.530 2.520 2.530 2.520 2.620 10,658,020 27,184,152 2.5506 1.139 1.135 1.139 1.135 1.180 23,664,199 1.1487 -4.53%
2011-11-22 0 2.650 2.650 2.660 2.510 2.660 14,619,800 37,832,928 2.5878 1.194 1.194 1.198 1.130 1.198 32,460,613 1.1655 3.92%
2011-11-21 0 2.550 2.540 2.550 2.530 2.580 9,820,000 25,050,672 2.5510 1.148 1.144 1.148 1.139 1.162 21,803,528 1.1489 -2.30%
2011-11-18 0 2.610 2.600 2.610 2.600 2.710 25,167,000 66,239,548 2.6320 1.176 1.171 1.176 1.171 1.221 55,878,757 1.1854 -4.74%
2011-11-17 0 2.740 2.730 2.740 2.690 2.770 22,728,555 62,323,784 2.7421 1.234 1.230 1.234 1.212 1.248 50,464,632 1.2350 -2.14%
2011-11-16 0 2.800 2.790 2.800 2.770 2.930 18,106,536 50,980,665 2.8156 1.261 1.257 1.261 1.248 1.320 40,202,278 1.2681 -2.78%
2011-11-15 0 2.880 2.870 2.890 2.850 2.930 9,894,777 28,512,111 2.8815 1.297 1.293 1.302 1.284 1.320 21,969,557 1.2978 -2.04%
2011-11-14 0 2.940 2.940 2.950 2.880 2.950 19,316,127 56,352,720 2.9174 1.324 1.324 1.329 1.297 1.329 42,887,955 1.3140 3.52%
2011-11-11 0 2.840 2.840 2.870 2.820 2.940 31,399,592 90,382,475 2.8785 1.279 1.279 1.293 1.270 1.324 69,717,096 1.2964 -1.39%
2011-11-10 0 2.880 2.880 2.890 2.870 2.990 31,815,602 93,104,651 2.9264 1.297 1.297 1.302 1.293 1.347 70,640,771 1.3180 -7.40%
2011-11-09 0 3.110 3.100 3.110 3.090 3.190 18,655,000 58,342,475 3.1274 1.401 1.396 1.401 1.392 1.437 41,420,042 1.4086 -0.64%
2011-11-08 0 3.130 3.110 3.120 3.060 3.160 10,876,000 33,754,180 3.1035 1.410 1.401 1.405 1.378 1.423 24,148,184 1.3978 1.95%
2011-11-07 0 3.070 3.070 3.090 3.060 3.200 12,125,303 37,849,828 3.1216 1.383 1.383 1.392 1.378 1.441 26,922,035 1.4059 -1.92%
2011-11-04 0 3.130 3.130 3.140 3.080 3.190 29,532,000 92,735,660 3.1402 1.410 1.410 1.414 1.387 1.437 65,570,447 1.4143 3.99%
2011-11-03 0 3.010 3.010 3.020 2.980 3.200 31,520,000 96,780,480 3.0704 1.356 1.356 1.360 1.342 1.441 69,984,440 1.3829 -3.83%
2011-11-02 0 3.130 3.120 3.130 2.790 3.140 30,687,188 90,173,299 2.9385 1.410 1.405 1.410 1.257 1.414 68,135,333 1.3234 5.39%
2011-11-01 0 2.970 2.960 2.970 2.950 3.050 41,356,245 123,758,205 2.9925 1.338 1.333 1.338 1.329 1.374 91,824,038 1.3478 -5.11%
2011-10-31 0 3.130 3.120 3.130 3.070 3.250 19,253,906 60,199,918 3.1266 1.410 1.405 1.410 1.383 1.464 42,749,805 1.4082 -1.57%
2011-10-28 0 3.180 3.170 3.180 3.130 3.480 41,592,142 136,676,907 3.2861 1.432 1.428 1.432 1.410 1.567 92,347,804 1.4800 -4.22%
2011-10-27 0 3.320 3.320 3.330 3.080 3.340 61,049,741 198,214,189 3.2468 1.495 1.495 1.500 1.387 1.504 135,549,872 1.4623 6.75%
2011-10-26 0 3.110 3.110 3.120 2.830 3.130 19,279,000 58,230,165 3.0204 1.401 1.401 1.405 1.275 1.410 42,805,521 1.3603 3.67%
2011-10-25 0 3.000 2.990 3.000 2.940 3.080 16,425,705 49,361,581 3.0051 1.351 1.347 1.351 1.324 1.387 36,470,297 1.3535 1.01%
2011-10-24 0 2.970 2.950 2.960 2.800 2.990 14,645,000 42,420,100 2.8966 1.338 1.329 1.333 1.261 1.347 32,516,565 1.3046 8.79%
2011-10-21 0 2.730 2.720 2.750 2.680 2.790 10,901,000 29,913,155 2.7441 1.230 1.225 1.239 1.207 1.257 24,203,692 1.2359 1.49%
2011-10-20 0 2.690 2.680 2.690 2.640 2.750 10,826,000 28,924,523 2.6718 1.212 1.207 1.212 1.189 1.239 24,037,169 1.2033 -3.58%
2011-10-19 0 2.790 2.760 2.800 2.750 2.890 9,424,000 26,448,310 2.8065 1.257 1.243 1.261 1.239 1.302 20,924,282 1.2640 0.72%
2011-10-18 0 2.770 2.760 2.770 2.750 2.940 20,750,900 58,611,842 2.8245 1.248 1.243 1.248 1.239 1.324 46,073,608 1.2721 -8.88%
2011-10-17 0 3.040 3.030 3.040 3.000 3.110 12,045,000 36,631,400 3.0412 1.369 1.365 1.369 1.351 1.401 26,743,737 1.3697 3.05%
2011-10-14 0 2.950 2.940 2.950 2.910 3.050 20,355,000 60,074,701 2.9513 1.329 1.324 1.329 1.311 1.374 45,194,584 1.3292 -5.14%
2011-10-13 0 3.110 3.110 3.120 2.850 3.120 29,961,205 88,889,724 2.9668 1.401 1.401 1.405 1.284 1.405 66,523,419 1.3362 9.51%
2011-10-12 0 2.840 2.840 2.850 2.600 2.860 29,985,000 82,847,234 2.7630 1.279 1.279 1.284 1.171 1.288 66,576,251 1.2444 5.97%
2011-10-11 0 2.680 2.650 2.690 2.620 2.760 25,649,852 69,023,095 2.6910 1.207 1.194 1.212 1.180 1.243 56,950,842 1.2120 4.28%
2011-10-10 0 2.570 2.570 2.580 2.510 2.730 9,747,983 25,199,575 2.5851 1.157 1.157 1.162 1.130 1.230 21,643,627 1.1643 -0.39%
2011-10-07 0 2.580 2.540 2.570 2.400 2.600 28,755,000 71,996,164 2.5038 1.162 1.144 1.157 1.081 1.171 63,845,260 1.1277 10.26%
2011-10-06 0 2.340 2.360 2.370 2.300 2.420 22,532,353 53,450,765 2.3722 1.054 1.063 1.067 1.036 1.090 50,029,001 1.0684 6.36%
2011-10-04 0 2.200 2.190 2.210 2.160 2.320 21,370,056 47,508,646 2.2231 0.991 0.986 0.995 0.973 1.045 47,448,332 1.0013 -2.22%
2011-10-03 0 2.250 2.240 2.250 2.230 2.490 42,256,686 96,856,973 2.2921 1.013 1.009 1.013 1.004 1.121 93,823,303 1.0323 -12.79%
2011-09-30 0 2.580 2.570 2.580 2.530 2.770 17,171,916 45,623,642 2.6569 1.162 1.157 1.162 1.139 1.248 38,127,124 1.1966 -4.09%
2011-09-28 0 2.690 2.680 2.700 2.540 2.730 21,353,000 57,132,072 2.6756 1.212 1.207 1.216 1.144 1.230 47,410,462 1.2051 2.28%
2011-09-27 0 2.630 2.640 2.650 2.480 2.650 24,611,331 63,723,617 2.5892 1.185 1.189 1.194 1.117 1.194 54,644,995 1.1661 9.58%
2011-09-26 0 2.400 2.390 2.410 2.340 2.700 15,687,000 38,390,035 2.4473 1.081 1.076 1.085 1.054 1.216 34,830,137 1.1022 -7.69%
2011-09-23 0 2.600 2.580 2.600 2.410 2.620 26,329,816 66,908,013 2.5412 1.171 1.162 1.171 1.085 1.180 58,460,579 1.1445 3.59%
2011-09-22 0 2.510 2.510 2.530 2.510 2.700 26,821,301 70,624,785 2.6332 1.130 1.130 1.139 1.130 1.216 59,551,832 1.1859 -9.39%
2011-09-21 0 2.770 2.760 2.780 2.700 2.890 18,814,000 52,484,171 2.7896 1.248 1.243 1.252 1.216 1.302 41,773,073 1.2564 -0.72%
2011-09-20 0 2.790 2.790 2.800 2.680 2.900 19,995,000 55,231,903 2.7623 1.257 1.257 1.261 1.207 1.306 44,395,269 1.2441 -1.76%
2011-09-19 0 2.840 2.850 2.860 2.820 2.970 16,723,345 48,355,034 2.8915 1.279 1.284 1.288 1.270 1.338 37,131,153 1.3023 -3.73%
2011-09-16 0 3.010 3.020 3.030 2.990 3.070 13,037,610 39,536,325 3.0325 1.329 1.333 1.337 1.320 1.355 29,536,413 1.3386 3.08%
2011-09-15 0 2.920 2.910 2.930 2.850 3.070 16,179,001 48,084,213 2.9720 1.289 1.284 1.293 1.258 1.355 36,653,164 1.3119 -0.68%
2011-09-14 0 2.940 2.940 2.950 2.840 3.130 31,915,798 94,270,004 2.9537 1.298 1.298 1.302 1.254 1.382 72,304,524 1.3038 -2.97%
2011-09-12 0 3.030 3.020 3.030 3.010 3.140 23,988,000 73,648,585 3.0702 1.337 1.333 1.337 1.329 1.386 54,344,276 1.3552 -6.19%
2011-09-09 0 3.230 3.210 3.230 3.180 3.280 17,924,044 58,095,522 3.2412 1.426 1.417 1.426 1.404 1.448 40,606,520 1.4307 1.25%
2011-09-08 0 3.190 3.180 3.210 3.180 3.350 22,975,000 74,661,802 3.2497 1.408 1.404 1.417 1.404 1.479 52,049,347 1.4344 -2.45%
2011-09-07 0 3.270 3.270 3.280 3.150 3.310 31,796,093 103,272,912 3.2480 1.443 1.443 1.448 1.390 1.461 72,033,335 1.4337 5.14%
2011-09-06 0 3.110 3.110 3.120 2.940 3.150 32,038,000 98,505,072 3.0746 1.373 1.373 1.377 1.298 1.390 72,581,370 1.3572 2.64%
2011-09-05 0 3.030 3.030 3.040 3.000 3.270 51,918,949 161,443,172 3.1095 1.337 1.337 1.342 1.324 1.443 117,621,214 1.3726 -8.18%
2011-09-02 0 3.300 3.280 3.320 3.250 3.410 21,906,000 72,133,354 3.2929 1.457 1.448 1.465 1.435 1.505 49,627,552 1.4535 -3.51%
2011-09-01 0 3.420 3.400 3.420 3.310 3.430 88,404,163 296,457,349 3.3534 1.510 1.501 1.510 1.461 1.514 200,277,648 1.4802 8.23%
2011-08-31 0 3.160 3.150 3.160 3.050 3.180 46,323,010 144,648,746 3.1226 1.395 1.390 1.395 1.346 1.404 104,943,740 1.3783 3.61%
2011-08-30 0 3.050 3.040 3.050 2.900 3.050 29,905,000 89,815,352 3.0034 1.346 1.342 1.346 1.280 1.346 67,749,107 1.3257 7.02%
2011-08-29 0 2.850 2.840 2.870 2.790 2.890 15,722,000 44,796,141 2.8493 1.258 1.254 1.267 1.232 1.276 35,617,838 1.2577 3.64%
2011-08-26 0 2.750 2.740 2.750 2.700 2.870 52,609,787 146,358,625 2.7820 1.214 1.209 1.214 1.192 1.267 119,186,292 1.2280 -2.83%
2011-08-25 0 2.830 2.820 2.830 2.790 3.090 45,314,036 132,662,951 2.9276 1.249 1.245 1.249 1.232 1.364 102,657,932 1.2923 -1.05%
2011-08-24 0 2.860 2.860 2.870 2.800 2.910 13,218,498 37,742,028 2.8552 1.262 1.262 1.267 1.236 1.284 29,946,211 1.2603 0.00%
2011-08-23 0 2.860 2.870 2.890 2.660 2.900 25,856,000 72,770,258 2.8144 1.262 1.267 1.276 1.174 1.280 58,576,188 1.2423 5.15%
2011-08-22 0 2.720 2.710 2.720 2.600 3.040 35,939,000 98,495,650 2.7406 1.201 1.196 1.201 1.148 1.342 81,418,998 1.2097 -8.42%
2011-08-19 0 2.970 2.980 3.000 2.970 3.080 22,746,564 69,592,810 3.0595 1.311 1.315 1.324 1.311 1.360 51,531,830 1.3505 -5.41%
2011-08-18 0 3.140 3.140 3.150 3.130 3.320 20,107,000 65,096,808 3.2375 1.386 1.386 1.390 1.382 1.465 45,551,957 1.4291 -3.98%
2011-08-17 0 3.270 3.280 3.290 3.220 3.430 44,076,127 146,466,121 3.3230 1.443 1.448 1.452 1.421 1.514 99,853,477 1.4668 0.62%
2011-08-16 0 3.250 3.240 3.270 3.150 3.330 36,072,000 117,709,110 3.2632 1.435 1.430 1.443 1.390 1.470 81,720,307 1.4404 3.17%
2011-08-15 0 3.150 3.150 3.170 2.980 3.170 16,313,000 50,104,886 3.0715 1.390 1.390 1.399 1.315 1.399 36,956,735 1.3558 7.51%
2011-08-12 0 2.930 2.960 2.970 2.920 3.130 20,993,000 63,330,388 3.0167 1.293 1.307 1.311 1.289 1.382 47,559,170 1.3316 -3.93%
2011-08-11 0 3.050 3.040 3.060 2.950 3.080 15,829,000 47,836,896 3.0221 1.346 1.342 1.351 1.302 1.360 35,860,244 1.3340 -1.29%
2011-08-10 0 3.090 3.090 3.100 3.050 3.250 19,552,207 61,330,354 3.1367 1.364 1.364 1.368 1.346 1.435 44,295,086 1.3846 1.31%
2011-08-09 0 3.050 3.030 3.060 2.840 3.210 44,167,148 132,623,552 3.0028 1.346 1.337 1.351 1.254 1.417 100,059,683 1.3254 -5.28%
2011-08-08 0 3.220 3.210 3.230 3.130 3.270 33,590,104 107,271,165 3.1935 1.421 1.417 1.426 1.382 1.443 76,097,627 1.4097 -4.45%
2011-08-05 0 3.370 3.370 3.380 3.320 3.490 37,489,593 127,014,331 3.3880 1.488 1.488 1.492 1.465 1.541 84,931,832 1.4955 -7.92%
2011-08-04 0 3.660 3.650 3.690 3.640 3.760 11,859,000 43,575,400 3.6745 1.616 1.611 1.629 1.607 1.660 26,866,298 1.6219 -1.35%
2011-08-03 0 3.710 3.720 3.740 3.600 3.760 32,589,326 119,801,593 3.6761 1.638 1.642 1.651 1.589 1.660 73,830,387 1.6227 -1.07%
2011-08-02 0 3.750 3.730 3.750 3.700 3.850 28,422,744 106,301,833 3.7400 1.655 1.646 1.655 1.633 1.699 64,391,089 1.6509 -2.85%
2011-08-01 0 3.860 3.850 3.860 3.840 4.040 35,803,000 140,228,373 3.9167 1.704 1.699 1.704 1.695 1.783 81,110,893 1.7288 -2.53%
2011-07-29 0 3.960 3.940 3.970 3.830 3.990 17,431,000 67,917,620 3.8964 1.748 1.739 1.752 1.691 1.761 39,489,539 1.7199 -0.25%
2011-07-28 0 3.970 3.960 3.970 3.890 3.980 16,522,251 65,083,152 3.9391 1.752 1.748 1.752 1.717 1.757 37,430,789 1.7388 -1.00%
2011-07-27 0 4.010 4.000 4.010 3.930 4.050 26,634,927 106,472,426 3.9975 1.770 1.766 1.770 1.735 1.788 60,340,830 1.7645 1.01%
2011-07-26 0 3.970 3.960 3.970 3.810 4.000 58,726,600 230,859,085 3.9311 1.752 1.748 1.752 1.682 1.766 133,043,795 1.7352 3.93%
2011-07-25 0 3.820 3.810 3.820 3.720 3.830 40,797,930 154,681,241 3.7914 1.686 1.682 1.686 1.642 1.691 92,426,795 1.6736 -0.78%
2011-07-22 0 3.850 3.840 3.850 3.690 3.860 60,327,286 228,570,407 3.7888 1.699 1.695 1.699 1.629 1.704 136,670,113 1.6724 3.77%
2011-07-21 0 3.710 3.700 3.720 3.650 3.770 30,798,694 114,282,671 3.7106 1.638 1.633 1.642 1.611 1.664 69,773,750 1.6379 -1.07%
2011-07-20 0 3.750 3.740 3.750 3.570 3.820 60,577,350 223,885,481 3.6959 1.655 1.651 1.655 1.576 1.686 137,236,627 1.6314 2.46%
2011-07-19 0 3.660 3.660 3.670 3.510 3.850 99,197,819 359,176,084 3.6208 1.616 1.616 1.620 1.549 1.699 224,730,433 1.5983 -5.43%
2011-07-18 0 3.870 3.880 3.890 3.860 4.000 30,092,791 117,554,390 3.9064 1.708 1.713 1.717 1.704 1.766 68,174,543 1.7243 -3.73%
2011-07-15 0 4.020 4.010 4.020 3.920 4.070 22,316,999 88,917,515 3.9843 1.774 1.770 1.774 1.730 1.797 50,558,661 1.7587 -0.25%
2011-07-14 0 4.030 4.020 4.030 4.000 4.070 28,456,000 114,729,190 4.0318 1.779 1.774 1.779 1.766 1.797 64,466,430 1.7797 1.26%
2011-07-13 0 3.980 3.980 3.990 3.950 4.090 30,202,000 121,530,885 4.0239 1.757 1.757 1.761 1.744 1.805 68,421,953 1.7762 -0.25%
2011-07-12 0 3.990 3.980 4.000 3.960 4.170 46,683,270 188,109,388 4.0295 1.761 1.757 1.766 1.748 1.841 105,759,901 1.7786 -6.56%
2011-07-11 0 4.270 4.250 4.260 4.230 4.430 37,576,844 161,210,313 4.2902 1.885 1.876 1.880 1.867 1.955 85,129,497 1.8937 -3.61%
2011-07-08 0 4.430 4.430 4.440 4.390 4.490 21,980,000 97,355,095 4.4293 1.955 1.955 1.960 1.938 1.982 49,795,197 1.9551 0.45%
2011-07-07 0 4.410 4.410 4.420 4.380 4.510 27,806,000 123,927,840 4.4569 1.947 1.947 1.951 1.933 1.991 62,993,869 1.9673 0.68%
2011-07-06 0 4.380 4.370 4.380 4.330 4.570 36,973,701 164,390,116 4.4461 1.933 1.929 1.933 1.911 2.017 83,763,090 1.9626 -2.88%
2011-07-05 0 4.510 4.490 4.500 4.400 4.570 34,805,170 157,214,022 4.5170 1.991 1.982 1.986 1.942 2.017 78,850,332 1.9938 1.81%
2011-07-04 0 4.430 4.430 4.450 4.310 4.480 44,958,239 198,353,794 4.4120 1.955 1.955 1.964 1.902 1.978 101,851,882 1.9475 4.24%
2011-06-30 0 4.250 4.230 4.250 4.170 4.330 31,599,233 134,569,535 4.2586 1.876 1.867 1.876 1.841 1.911 71,587,353 1.8798 2.91%
2011-06-29 0 4.130 4.120 4.130 4.080 4.260 28,434,336 118,042,991 4.1514 1.823 1.819 1.823 1.801 1.880 64,417,350 1.8325 -0.24%
2011-06-28 0 4.140 4.130 4.140 4.120 4.350 31,603,950 132,600,587 4.1957 1.827 1.823 1.827 1.819 1.920 71,598,040 1.8520 -3.50%
2011-06-27 0 4.290 4.290 4.300 4.170 4.340 32,579,684 139,983,206 4.2966 1.894 1.894 1.898 1.841 1.916 73,808,543 1.8966 0.70%
2011-06-24 0 4.260 4.250 4.270 4.040 4.280 56,917,377 239,274,922 4.2039 1.880 1.876 1.885 1.783 1.889 128,945,041 1.8556 5.19%
2011-06-23 0 4.050 4.040 4.050 3.860 4.080 43,611,191 173,979,092 3.9893 1.788 1.783 1.788 1.704 1.801 98,800,175 1.7609 3.58%
2011-06-22 0 3.910 3.900 3.910 3.740 4.000 59,093,000 230,958,994 3.9084 1.726 1.721 1.726 1.651 1.766 133,873,866 1.7252 5.11%
2011-06-21 0 3.720 3.720 3.730 3.580 3.780 36,650,492 134,869,229 3.6799 1.642 1.642 1.646 1.580 1.669 83,030,867 1.6243 -0.53%
2011-06-20 0 3.740 3.720 3.740 3.690 3.910 24,123,000 90,590,665 3.7554 1.651 1.642 1.651 1.629 1.726 54,650,115 1.6576 -2.09%
2011-06-17 0 3.820 3.820 3.830 3.770 3.850 25,720,933 97,931,299 3.8075 1.686 1.686 1.691 1.664 1.699 58,270,197 1.6806 1.33%
2011-06-16 0 3.770 3.760 3.780 3.740 3.870 26,139,000 99,265,115 3.7976 1.664 1.660 1.669 1.651 1.708 59,217,318 1.6763 -2.58%
2011-06-15 0 3.870 3.850 3.860 3.740 3.950 49,318,100 189,896,681 3.8504 1.708 1.699 1.704 1.651 1.744 111,729,049 1.6996 1.31%
2011-06-14 0 3.820 3.810 3.820 3.740 3.960 50,116,377 192,284,349 3.8368 1.686 1.682 1.686 1.651 1.748 113,537,528 1.6936 0.26%
2011-06-13 0 3.810 3.810 3.820 3.680 3.850 43,178,564 162,221,374 3.7570 1.682 1.682 1.686 1.624 1.699 97,820,068 1.6584 -1.30%
2011-06-10 0 3.860 3.860 3.880 3.830 4.030 29,538,000 115,853,568 3.9222 1.704 1.704 1.713 1.691 1.779 66,917,676 1.7313 -2.28%
2011-06-09 0 3.950 3.940 3.950 3.800 3.960 57,076,000 222,210,700 3.8932 1.744 1.739 1.744 1.677 1.748 129,304,397 1.7185 1.54%
2011-06-08 0 3.890 3.900 3.910 3.870 4.120 69,911,621 275,168,008 3.9359 1.717 1.721 1.726 1.708 1.819 158,383,209 1.7374 -4.89%
2011-06-07 0 4.090 4.100 4.110 4.060 4.200 46,080,431 189,083,226 4.1033 1.805 1.810 1.814 1.792 1.854 104,394,183 1.8112 -3.08%
2011-06-03 0 4.220 4.210 4.220 4.160 4.300 28,171,000 119,095,165 4.2276 1.863 1.858 1.863 1.836 1.898 63,820,768 1.8661 -0.94%
2011-06-02 0 4.260 4.260 4.270 4.220 4.360 58,637,975 250,834,016 4.2777 1.880 1.880 1.885 1.863 1.925 132,843,017 1.8882 -4.48%
2011-06-01 0 4.460 4.450 4.460 4.400 4.510 54,137,307 240,884,254 4.4495 1.969 1.964 1.969 1.942 1.991 122,646,854 1.9640 1.83%
2011-05-31 0 4.380 4.370 4.380 4.130 4.410 81,675,000 351,199,950 4.3000 1.933 1.929 1.933 1.823 1.947 185,032,880 1.8980 6.83%
2011-05-30 0 4.100 4.090 4.100 4.020 4.230 87,508,000 358,722,973 4.0993 1.810 1.805 1.810 1.774 1.867 198,247,411 1.8095 -3.07%
2011-05-27 0 4.230 4.230 4.240 4.130 4.340 91,415,412 386,428,602 4.2272 1.867 1.867 1.872 1.823 1.916 207,099,565 1.8659 -2.53%
2011-05-26 0 4.340 4.330 4.340 4.290 4.410 46,554,315 202,809,969 4.3564 1.916 1.911 1.916 1.894 1.947 105,467,756 1.9230 0.70%
2011-05-25 0 4.310 4.300 4.310 4.190 4.570 55,502,000 241,230,197 4.3463 1.902 1.898 1.902 1.849 2.017 125,738,536 1.9185 -3.36%
2011-05-24 0 4.460 4.470 4.480 4.360 4.480 32,069,583 141,800,219 4.4216 1.969 1.973 1.978 1.925 1.978 72,652,921 1.9517 -0.89%
2011-05-23 0 4.500 4.490 4.500 4.460 4.580 23,519,988 105,962,996 4.5052 1.986 1.982 1.986 1.969 2.022 53,284,005 1.9886 -2.17%
2011-05-20 0 4.600 4.600 4.610 4.480 4.760 53,111,333 242,708,191 4.5698 2.030 2.030 2.035 1.978 2.101 120,322,533 2.0171 -2.95%
2011-05-19 0 4.740 4.730 4.750 4.660 4.820 27,005,461 128,017,702 4.7404 2.092 2.088 2.097 2.057 2.128 61,180,266 2.0925 0.00%
2011-05-18 0 4.740 4.740 4.750 4.720 4.850 30,772,912 147,883,372 4.8056 2.092 2.092 2.097 2.083 2.141 69,715,342 2.1212 -0.21%
2011-05-17 0 4.750 4.750 4.760 4.610 4.810 37,421,609 177,207,825 4.7354 2.097 2.097 2.101 2.035 2.123 84,777,816 2.0903 0.85%
2011-05-16 0 4.710 4.710 4.720 4.660 4.850 43,449,600 205,309,583 4.7252 2.079 2.079 2.083 2.057 2.141 98,434,094 2.0858 -2.48%
2011-05-13 0 4.930 4.920 4.930 4.820 5.030 103,337,870 507,354,819 4.9097 2.132 2.128 2.132 2.084 2.175 238,956,616 2.1232 0.82%
2011-05-12 0 4.890 4.890 4.900 4.660 4.930 147,509,176 705,483,437 4.7826 2.115 2.115 2.119 2.015 2.132 341,097,543 2.0683 2.30%
2011-05-11 0 4.780 4.770 4.780 4.730 4.980 189,114,000 915,484,368 4.8409 2.067 2.063 2.067 2.046 2.154 437,303,783 2.0935 -2.25%
2011-05-09 0 4.890 4.880 4.890 4.690 5.020 163,481,806 787,307,907 4.8159 2.115 2.110 2.115 2.028 2.171 378,032,363 2.0826 -0.81%
2011-05-06 0 4.930 4.920 4.930 4.880 5.080 70,493,357 349,579,684 4.9590 2.132 2.128 2.132 2.110 2.197 163,007,560 2.1446 -1.40%
2011-05-05 0 5.000 4.990 5.000 4.930 5.480 89,476,910 458,900,281 5.1287 2.162 2.158 2.162 2.132 2.370 206,904,784 2.2179 -6.37%
2011-05-04 0 5.340 5.340 5.360 5.300 5.600 44,252,410 237,713,132 5.3718 2.309 2.309 2.318 2.292 2.422 102,328,470 2.3230 -4.30%
2011-05-03 0 5.580 5.580 5.590 5.580 5.790 25,361,700 143,131,557 5.6436 2.413 2.413 2.417 2.413 2.504 58,645,935 2.4406 -2.62%
2011-04-29 0 5.730 5.720 5.760 5.690 5.930 30,451,000 176,463,835 5.7950 2.478 2.474 2.491 2.461 2.564 70,414,340 2.5061 -4.34%
2011-04-28 0 5.990 5.980 5.990 5.850 6.250 44,336,000 267,624,182 6.0363 2.590 2.586 2.590 2.530 2.703 102,521,762 2.6104 -1.80%
2011-04-27 0 6.100 6.080 6.100 6.030 6.190 37,155,000 226,840,249 6.1052 2.638 2.629 2.638 2.608 2.677 85,916,548 2.6402 2.01%
2011-04-26 0 5.980 5.980 5.990 5.840 5.990 24,500,000 145,080,392 5.9216 2.586 2.586 2.590 2.526 2.590 56,653,356 2.5608 0.84%
2011-04-21 0 5.930 5.930 5.940 5.890 6.000 18,725,000 111,256,312 5.9416 2.564 2.564 2.569 2.547 2.595 43,299,350 2.5695 1.89%
2011-04-20 0 5.820 5.810 5.820 5.720 5.830 13,018,000 75,314,572 5.7854 2.517 2.513 2.517 2.474 2.521 30,102,587 2.5019 2.28%
2011-04-19 0 5.690 5.680 5.690 5.610 5.880 25,505,339 144,966,530 5.6838 2.461 2.456 2.461 2.426 2.543 58,978,083 2.4580 -3.07%
2011-04-18 0 5.870 5.860 5.880 5.830 5.910 14,512,678 85,370,127 5.8825 2.539 2.534 2.543 2.521 2.556 33,558,853 2.5439 1.03%
2011-04-15 0 5.810 5.810 5.830 5.700 5.920 21,088,000 122,475,360 5.8078 2.513 2.513 2.521 2.465 2.560 48,763,509 2.5116 -0.68%
2011-04-14 0 5.850 5.850 5.860 5.850 6.110 29,766,492 177,467,951 5.9620 2.530 2.530 2.534 2.530 2.642 68,831,496 2.5783 -3.62%
2011-04-13 0 6.070 6.060 6.070 5.860 6.130 26,352,000 158,648,969 6.0204 2.625 2.621 2.625 2.534 2.651 60,935,887 2.6035 1.68%
2011-04-12 0 5.970 5.960 5.970 5.810 5.980 22,385,000 132,220,660 5.9067 2.582 2.577 2.582 2.513 2.586 51,762,668 2.5544 -0.67%
2011-04-11 0 6.010 6.000 6.030 5.850 6.070 30,885,000 185,397,015 6.0028 2.599 2.595 2.608 2.530 2.625 71,417,914 2.5959 2.91%
2011-04-08 0 5.840 5.810 5.820 5.800 5.900 20,037,000 117,148,695 5.8466 2.526 2.513 2.517 2.508 2.551 46,333,195 2.5284 -0.34%
2011-04-07 0 5.860 5.850 5.870 5.800 6.050 22,923,100 135,082,577 5.8929 2.534 2.530 2.539 2.508 2.616 53,006,961 2.5484 -1.84%
2011-04-06 0 5.970 5.950 5.970 5.780 6.000 26,963,000 159,547,390 5.9173 2.582 2.573 2.582 2.500 2.595 62,348,752 2.5590 2.05%
2011-04-04 0 5.850 5.830 5.880 5.750 5.940 26,364,200 153,574,299 5.8251 2.530 2.521 2.543 2.487 2.569 60,964,098 2.5191 2.81%
2011-04-01 0 5.690 5.670 5.700 5.390 5.700 33,411,543 186,443,022 5.5802 2.461 2.452 2.465 2.331 2.465 77,260,246 2.4132 4.02%
2011-03-31 0 5.470 5.490 5.500 5.430 5.560 13,669,300 74,737,777 5.4676 2.366 2.374 2.378 2.348 2.404 31,608,641 2.3645 -0.18%
2011-03-30 0 5.480 5.460 5.470 5.310 5.640 39,740,000 218,496,115 5.4981 2.370 2.361 2.366 2.296 2.439 91,894,055 2.3777 0.92%
2011-03-29 0 5.430 5.430 5.440 5.250 5.520 35,924,000 195,512,686 5.4424 2.348 2.348 2.353 2.270 2.387 83,070,006 2.3536 3.43%
2011-03-28 0 5.250 5.240 5.250 5.220 5.380 19,499,000 102,755,490 5.2698 2.270 2.266 2.270 2.257 2.327 45,089,134 2.2789 -1.50%
2011-03-25 0 5.330 5.310 5.320 5.300 5.560 26,698,000 143,368,340 5.3700 2.305 2.296 2.301 2.292 2.404 61,735,971 2.3223 -2.02%
2011-03-24 0 5.440 5.430 5.440 5.400 5.580 49,616,946 273,121,399 5.5046 2.353 2.348 2.353 2.335 2.413 114,733,326 2.3805 0.74%
2011-03-23 0 5.400 5.380 5.400 5.300 5.450 24,687,905 132,515,993 5.3676 2.335 2.327 2.335 2.292 2.357 57,087,864 2.3213 -0.18%
2011-03-22 0 5.410 5.410 5.420 5.060 5.420 88,825,264 469,384,034 5.2844 2.340 2.340 2.344 2.188 2.344 205,397,929 2.2852 8.63%
2011-03-21 0 4.980 4.980 4.990 4.910 5.130 35,620,000 177,868,025 4.9935 2.154 2.154 2.158 2.123 2.218 82,367,042 2.1595 1.63%
2011-03-18 0 4.900 4.880 4.900 4.820 4.960 17,759,000 86,775,672 4.8863 2.119 2.110 2.119 2.084 2.145 41,065,589 2.1131 0.82%
2011-03-17 0 4.860 4.860 4.870 4.750 4.950 39,805,000 193,940,743 4.8723 2.102 2.102 2.106 2.054 2.141 92,044,360 2.1070 -1.02%
2011-03-16 0 4.910 4.900 4.910 4.670 4.970 63,851,030 308,292,489 4.8283 2.123 2.119 2.123 2.020 2.149 147,647,964 2.0880 7.21%
2011-03-15 0 4.580 4.580 4.590 4.470 4.700 29,361,000 134,319,886 4.5748 1.981 1.981 1.985 1.933 2.033 67,893,844 1.9784 -1.93%
2011-03-14 0 4.670 4.670 4.680 4.420 4.720 21,625,000 100,175,165 4.6324 2.020 2.020 2.024 1.911 2.041 50,005,258 2.0033 4.01%
2011-03-11 0 4.490 4.470 4.500 4.420 4.550 11,795,000 53,016,415 4.4948 1.942 1.933 1.946 1.911 1.968 27,274,544 1.9438 -2.18%
2011-03-10 0 4.590 4.590 4.600 4.560 4.630 8,711,000 40,059,015 4.5987 1.985 1.985 1.989 1.972 2.002 20,143,158 1.9887 -0.22%
2011-03-09 0 4.600 4.600 4.610 4.570 4.650 15,349,000 70,841,440 4.6154 1.989 1.989 1.994 1.976 2.011 35,492,749 1.9959 0.88%
2011-03-08 0 4.560 4.550 4.560 4.550 4.660 11,605,000 53,032,450 4.5698 1.972 1.968 1.972 1.968 2.015 26,835,191 1.9762 -1.08%
2011-03-07 0 4.610 4.600 4.610 4.540 4.680 9,174,000 42,416,125 4.6235 1.994 1.989 1.994 1.963 2.024 21,213,791 1.9995 1.10%
2011-03-04 0 4.560 4.550 4.580 4.530 4.750 15,088,344 69,459,886 4.6035 1.972 1.968 1.981 1.959 2.054 34,890,013 1.9908 -2.36%
2011-03-03 0 4.670 4.660 4.670 4.650 4.780 23,799,841 111,745,447 4.6952 2.020 2.015 2.020 2.011 2.067 55,034,321 2.0305 0.65%
2011-03-02 0 4.640 4.640 4.650 4.520 4.680 22,089,000 101,469,770 4.5937 2.007 2.007 2.011 1.955 2.024 51,078,203 1.9866 0.87%
2011-03-01 0 4.600 4.600 4.610 4.380 4.640 22,194,342 100,441,726 4.5256 1.989 1.989 1.994 1.894 2.007 51,321,794 1.9571 5.50%
2011-02-28 0 4.360 4.360 4.380 4.210 4.430 10,989,000 47,990,731 4.3672 1.886 1.886 1.894 1.821 1.916 25,410,764 1.8886 2.83%
2011-02-25 0 4.240 4.240 4.260 4.190 4.280 8,502,200 36,075,506 4.2431 1.834 1.834 1.842 1.812 1.851 19,660,333 1.8349 -0.24%
2011-02-24 0 4.250 4.230 4.270 4.210 4.360 16,150,000 69,296,361 4.2908 1.838 1.829 1.847 1.821 1.886 37,344,967 1.8556 -1.39%
2011-02-23 0 4.310 4.300 4.310 4.210 4.310 10,044,000 42,848,568 4.2661 1.864 1.860 1.864 1.821 1.864 23,225,563 1.8449 1.17%
2011-02-22 0 4.260 4.260 4.270 4.250 4.320 15,485,000 66,253,220 4.2785 1.842 1.842 1.847 1.838 1.868 35,807,233 1.8503 -2.29%
2011-02-21 0 4.360 4.350 4.360 4.290 4.380 9,205,000 39,968,100 4.3420 1.886 1.881 1.886 1.855 1.894 21,285,475 1.8777 0.23%
2011-02-18 0 4.350 4.340 4.350 4.330 4.390 11,864,803 51,696,823 4.3572 1.881 1.877 1.881 1.873 1.898 27,435,955 1.8843 -0.23%
2011-02-17 0 4.360 4.360 4.370 4.290 4.430 14,154,000 61,603,560 4.3524 1.886 1.886 1.890 1.855 1.916 32,729,453 1.8822 0.23%
2011-02-16 0 4.350 4.330 4.350 4.220 4.390 23,930,000 102,382,200 4.2784 1.881 1.873 1.881 1.825 1.898 55,335,298 1.8502 1.40%
2011-02-15 0 4.290 4.290 4.300 4.290 4.380 10,670,000 46,034,876 4.3144 1.855 1.855 1.860 1.855 1.894 24,673,114 1.8658 -2.05%
2011-02-14 0 4.380 4.370 4.390 4.300 4.410 24,300,000 105,315,595 4.3340 1.894 1.890 1.898 1.860 1.907 56,190,879 1.8742 2.58%
2011-02-11 0 4.270 4.250 4.270 4.180 4.330 18,569,000 78,838,075 4.2457 1.847 1.838 1.847 1.808 1.873 42,938,619 1.8361 0.00%
2011-02-10 0 4.270 4.280 4.300 4.260 4.440 11,806,000 51,331,210 4.3479 1.847 1.851 1.860 1.842 1.920 27,299,980 1.8803 -2.29%
2011-02-09 0 4.370 4.370 4.380 4.320 4.490 12,919,507 56,759,399 4.3933 1.890 1.890 1.894 1.868 1.942 29,874,834 1.8999 -3.32%
2011-02-08 0 4.520 4.500 4.520 4.300 4.580 10,557,000 47,356,690 4.4858 1.955 1.946 1.955 1.860 1.981 24,411,815 1.9399 -1.53%
2011-02-07 0 4.590 4.580 4.590 4.550 4.690 5,959,000 27,447,696 4.6061 1.985 1.981 1.985 1.968 2.028 13,779,484 1.9919 -0.43%
2011-02-02 0 4.610 4.600 4.610 4.600 4.700 5,687,000 26,347,922 4.6330 1.994 1.989 1.994 1.989 2.033 13,150,516 2.0036 0.22%
2011-02-01 0 4.600 4.580 4.610 4.510 4.610 6,451,000 29,513,756 4.5751 1.989 1.981 1.994 1.950 1.994 14,917,175 1.9785 1.10%
2011-01-31 0 4.550 4.540 4.550 4.500 4.670 12,344,000 56,098,223 4.5446 1.968 1.963 1.968 1.946 2.020 28,544,042 1.9653 -0.87%
2011-01-28 0 4.590 4.580 4.600 4.560 4.700 29,305,000 135,428,209 4.6213 1.985 1.981 1.989 1.972 2.033 67,764,350 1.9985 3.85%
2011-01-27 0 4.420 4.420 4.440 4.390 4.470 6,430,668 28,386,843 4.4143 1.911 1.911 1.920 1.898 1.933 14,870,160 1.9090 0.91%
2011-01-26 0 4.380 4.370 4.400 4.340 4.440 12,611,000 55,090,775 4.3685 1.894 1.890 1.903 1.877 1.920 29,161,448 1.8892 -1.35%
2011-01-25 0 4.440 4.430 4.440 4.420 4.540 8,207,370 36,633,374 4.4635 1.920 1.916 1.920 1.911 1.963 18,978,574 1.9302 -0.22%
2011-01-24 0 4.450 4.450 4.460 4.330 4.520 7,758,500 34,415,345 4.4358 1.924 1.924 1.929 1.873 1.955 17,940,615 1.9183 0.45%
2011-01-21 0 4.430 4.440 4.450 4.420 4.530 6,219,000 27,821,580 4.4736 1.916 1.920 1.924 1.911 1.959 14,380,703 1.9346 -2.21%
2011-01-20 0 4.530 4.530 4.540 4.500 4.600 7,569,000 34,334,786 4.5362 1.959 1.959 1.963 1.946 1.989 17,502,418 1.9617 -1.52%
2011-01-19 0 4.600 4.590 4.600 4.560 4.660 9,336,960 43,054,368 4.6112 1.989 1.985 1.989 1.972 2.015 21,590,617 1.9941 1.55%
2011-01-18 0 4.530 4.530 4.540 4.480 4.680 13,406,400 61,301,859 4.5726 1.959 1.959 1.963 1.937 2.024 31,000,716 1.9774 -0.66%
2011-01-17 0 4.560 4.540 4.580 4.530 4.680 13,184,000 60,545,660 4.5924 1.972 1.963 1.981 1.959 2.024 30,486,442 1.9860 -2.98%
2011-01-14 0 4.700 4.690 4.700 4.650 4.800 13,962,300 65,755,715 4.7095 2.033 2.028 2.033 2.011 2.076 32,286,169 2.0367 -2.29%
2011-01-13 0 4.810 4.800 4.810 4.790 4.900 13,617,400 65,787,890 4.8312 2.080 2.076 2.080 2.071 2.119 31,488,629 2.0893 -1.23%
2011-01-12 0 4.870 4.860 4.870 4.790 4.900 15,174,000 73,897,805 4.8700 2.106 2.102 2.106 2.071 2.119 35,088,082 2.1061 1.67%
2011-01-11 0 4.790 4.790 4.800 4.730 4.820 10,408,987 49,882,584 4.7923 2.071 2.071 2.076 2.046 2.084 24,069,553 2.0724 0.63%
2011-01-10 0 4.760 4.750 4.760 4.710 4.870 10,997,975 52,548,151 4.7780 2.058 2.054 2.058 2.037 2.106 25,431,518 2.0663 -1.86%
2011-01-07 0 4.850 4.830 4.840 4.770 4.920 21,533,000 104,594,375 4.8574 2.097 2.089 2.093 2.063 2.128 49,792,519 2.1006 1.04%
2011-01-06 0 4.800 4.780 4.800 4.690 4.920 31,866,000 153,095,247 4.8043 2.076 2.067 2.076 2.028 2.128 73,686,360 2.0777 1.91%
2011-01-05 0 4.710 4.730 4.740 4.490 4.740 51,274,723 236,010,600 4.6029 2.037 2.046 2.050 1.942 2.050 118,566,739 1.9905 6.32%
2011-01-04 0 4.430 4.410 4.430 4.280 4.440 20,564,000 89,302,965 4.3427 1.916 1.907 1.916 1.851 1.920 47,551,821 1.8780 2.78%
2011-01-03 0 4.310 4.300 4.320 4.260 4.350 9,880,000 42,447,995 4.2964 1.864 1.860 1.868 1.842 1.881 22,846,333 1.8580 1.41%
2010-12-31 0 4.250 4.250 4.290 4.220 4.400 11,071,000 47,640,781 4.3032 1.838 1.838 1.855 1.825 1.903 25,600,380 1.8609 0.71%
2010-12-30 0 4.220 4.230 4.240 4.160 4.370 19,795,000 83,988,386 4.2429 1.825 1.829 1.834 1.799 1.890 45,773,599 1.8349 -2.54%
2010-12-29 0 4.330 4.330 4.370 4.300 4.410 6,773,000 29,494,975 4.3548 1.873 1.873 1.890 1.860 1.907 15,661,762 1.8832 0.70%
2010-12-28 0 4.300 4.300 4.310 4.300 4.480 9,022,000 39,353,715 4.3620 1.860 1.860 1.864 1.860 1.937 20,862,309 1.8864 -2.93%
2010-12-24 0 4.430 4.420 4.430 4.420 4.520 6,145,000 27,299,520 4.4426 1.916 1.911 1.916 1.911 1.955 14,209,587 1.9212 -1.56%
2010-12-23 0 4.500 4.490 4.500 4.470 4.580 6,810,000 30,711,300 4.5097 1.946 1.942 1.946 1.933 1.981 15,747,320 1.9503 -1.75%
2010-12-22 0 4.580 4.570 4.580 4.560 4.640 15,216,687 69,788,335 4.5863 1.981 1.976 1.981 1.972 2.007 35,186,791 1.9834 0.00%
2010-12-21 0 4.580 4.580 4.590 4.510 4.610 20,215,000 92,270,066 4.5644 1.981 1.981 1.985 1.950 1.994 46,744,799 1.9739 1.78%
2010-12-20 0 4.500 4.490 4.500 4.430 4.600 22,324,000 100,296,324 4.4928 1.946 1.942 1.946 1.916 1.989 51,621,613 1.9429 -1.96%
2010-12-17 0 4.590 4.540 4.550 4.530 4.830 28,122,000 130,865,921 4.6535 1.985 1.963 1.968 1.959 2.089 65,028,803 2.0124 -3.16%
2010-12-16 0 4.740 4.730 4.740 4.720 4.880 14,022,000 67,115,721 4.7865 2.050 2.046 2.050 2.041 2.110 32,424,218 2.0699 -2.07%
2010-12-15 0 4.840 4.830 4.850 4.790 4.960 14,136,055 68,846,677 4.8703 2.093 2.089 2.097 2.071 2.145 32,687,957 2.1062 -1.63%
2010-12-14 0 4.920 4.930 4.950 4.790 4.990 17,482,700 86,014,535 4.9200 2.128 2.132 2.141 2.071 2.158 40,426,678 2.1277 0.20%
2010-12-13 0 4.910 4.890 4.910 4.700 4.950 10,759,391 52,201,998 4.8518 2.123 2.115 2.123 2.033 2.141 24,879,821 2.0982 0.82%
2010-12-10 0 4.870 4.840 4.880 4.750 4.880 11,125,000 53,522,555 4.8110 2.106 2.093 2.110 2.054 2.110 25,725,248 2.0805 1.46%
2010-12-09 0 4.800 4.780 4.800 4.740 5.020 18,709,000 90,569,028 4.8409 2.076 2.067 2.076 2.050 2.171 43,262,352 2.0935 -2.04%
2010-12-08 0 4.900 4.890 4.900 4.850 5.190 23,416,000 116,937,090 4.9939 2.119 2.115 2.119 2.097 2.244 54,146,734 2.1596 -4.48%
2010-12-07 0 5.130 5.100 5.130 5.010 5.200 16,791,071 86,161,449 5.1314 2.218 2.206 2.218 2.167 2.249 38,827,368 2.2191 0.59%
2010-12-06 0 5.100 5.090 5.100 5.080 5.260 13,693,000 70,682,232 5.1619 2.206 2.201 2.206 2.197 2.275 31,663,445 2.2323 -0.39%
2010-12-03 0 5.120 5.110 5.120 5.070 5.250 18,050,000 93,565,935 5.1837 2.214 2.210 2.214 2.193 2.270 41,738,493 2.2417 -0.39%
2010-12-02 0 5.140 5.110 5.140 4.960 5.170 22,608,000 115,098,430 5.0910 2.223 2.210 2.223 2.145 2.236 52,278,329 2.2016 4.26%
2010-12-01 0 4.930 4.920 4.930 4.920 5.030 68,713,694 344,595,688 5.0149 2.132 2.128 2.132 2.128 2.175 158,892,300 2.1687 -2.95%
2010-11-30 0 5.080 5.110 5.130 4.700 5.230 118,353,243 596,965,611 5.0439 2.197 2.210 2.218 2.033 2.262 273,677,892 2.1813 4.96%
2010-11-29 0 4.840 4.830 4.840 4.670 4.920 26,029,427 126,029,800 4.8418 2.093 2.089 2.093 2.020 2.128 60,189,975 2.0939 0.62%
2010-11-26 0 4.810 4.800 4.810 4.640 4.820 34,154,800 162,071,782 4.7452 2.080 2.076 2.080 2.007 2.084 78,978,940 2.0521 3.66%
2010-11-25 0 4.640 4.680 4.690 4.520 4.750 25,314,300 117,168,698 4.6286 2.007 2.024 2.028 1.955 2.054 58,536,328 2.0016 4.98%
2010-11-24 0 4.420 4.410 4.420 4.330 4.470 14,717,000 64,620,545 4.3909 1.911 1.907 1.911 1.873 1.933 34,031,324 1.8989 2.55%
2010-11-23 0 4.310 4.310 4.320 4.300 4.450 8,405,000 36,550,546 4.3487 1.864 1.864 1.868 1.860 1.924 19,435,570 1.8806 -0.92%
2010-11-22 0 4.350 4.340 4.380 4.310 4.450 11,745,520 51,120,668 4.3524 1.881 1.877 1.894 1.864 1.924 27,160,127 1.8822 -2.25%
2010-11-19 0 4.450 4.440 4.450 4.350 4.570 33,048,600 145,990,906 4.4175 1.924 1.920 1.924 1.881 1.976 76,420,983 1.9104 2.53%
2010-11-18 0 4.340 4.320 4.340 4.200 4.380 32,440,500 139,543,425 4.3015 1.877 1.868 1.877 1.816 1.894 75,014,824 1.8602 0.93%
2010-11-17 0 4.300 4.300 4.340 4.290 4.530 23,291,947 102,643,652 4.4068 1.860 1.860 1.877 1.855 1.959 53,859,876 1.9058 -5.29%
2010-11-16 0 4.540 4.540 4.550 4.510 4.730 11,655,362 53,634,529 4.6017 1.963 1.963 1.968 1.950 2.046 26,951,648 1.9900 -1.94%
2010-11-15 0 4.630 4.620 4.630 4.530 4.800 20,260,391 94,035,134 4.6413 2.002 1.998 2.002 1.959 2.076 46,849,761 2.0072 -0.86%
2010-11-12 0 4.670 4.660 4.680 4.600 5.010 30,992,241 148,756,948 4.7998 2.020 2.015 2.024 1.989 2.167 71,665,896 2.0757 -6.04%
2010-11-11 0 4.970 4.960 4.970 4.850 5.050 23,717,000 117,659,457 4.9610 2.149 2.145 2.149 2.097 2.184 54,842,761 2.1454 1.02%
2010-11-10 0 4.920 4.910 4.930 4.830 4.930 15,234,300 74,342,995 4.8800 2.128 2.123 2.132 2.089 2.132 35,227,519 2.1104 2.71%
2010-11-09 0 4.790 4.780 4.820 4.680 4.930 30,550,000 147,493,940 4.8280 2.071 2.067 2.084 2.024 2.132 70,643,266 2.0879 3.23%
2010-11-08 0 4.640 4.640 4.650 4.590 4.700 13,768,000 64,069,056 4.6535 2.007 2.007 2.011 1.985 2.033 31,836,873 2.0124 1.09%
2010-11-05 0 4.590 4.580 4.590 4.530 4.750 11,550,000 53,662,762 4.6461 1.985 1.981 1.985 1.959 2.054 26,708,010 2.0092 -1.92%
2010-11-04 0 4.680 4.670 4.680 4.500 4.700 24,106,000 112,129,250 4.6515 2.024 2.020 2.024 1.946 2.033 55,742,277 2.0116 0.21%
2010-11-03 0 4.670 4.650 4.670 4.470 4.690 23,664,000 109,239,475 4.6163 2.020 2.011 2.020 1.933 2.028 54,720,204 1.9963 4.94%
2010-11-02 0 4.450 4.430 4.450 4.360 4.480 25,088,734 110,992,767 4.4240 1.924 1.916 1.924 1.886 1.937 58,014,733 1.9132 2.53%
2010-11-01 0 4.340 4.340 4.350 4.190 4.380 19,276,000 83,554,525 4.3346 1.877 1.877 1.881 1.812 1.894 44,573,473 1.8745 4.33%
2010-10-29 0 4.160 4.160 4.170 4.050 4.190 7,221,991 29,766,162 4.1216 1.799 1.799 1.803 1.751 1.812 16,700,001 1.7824 0.48%
2010-10-28 0 4.140 4.140 4.150 3.920 4.170 11,317,000 45,558,472 4.0257 1.790 1.790 1.795 1.695 1.803 26,169,226 1.7409 4.02%
2010-10-27 0 3.980 3.980 4.000 3.900 4.220 21,648,000 87,481,240 4.0411 1.721 1.721 1.730 1.687 1.825 50,058,443 1.7476 -4.33%
2010-10-26 0 4.160 4.170 4.190 4.120 4.410 20,555,833 87,001,393 4.2324 1.799 1.803 1.812 1.782 1.907 47,532,935 1.8303 -5.24%
2010-10-25 0 4.390 4.360 4.400 4.320 4.450 8,049,000 35,169,195 4.3694 1.898 1.886 1.903 1.868 1.924 18,612,362 1.8896 -0.45%
2010-10-22 0 4.410 4.400 4.420 4.390 4.450 8,631,000 38,109,968 4.4155 1.907 1.903 1.911 1.898 1.924 19,958,168 1.9095 0.68%
2010-10-21 0 4.380 4.380 4.390 4.270 4.430 8,114,000 35,320,930 4.3531 1.894 1.894 1.898 1.847 1.916 18,762,666 1.8825 1.39%
2010-10-20 0 4.320 4.310 4.320 4.220 4.320 13,259,000 56,866,486 4.2889 1.868 1.864 1.868 1.825 1.868 30,659,871 1.8548 -2.48%
2010-10-19 0 4.430 4.430 4.440 4.420 4.560 12,282,000 55,240,390 4.4977 1.916 1.916 1.920 1.911 1.972 28,400,674 1.9450 -0.89%
2010-10-18 0 4.470 4.460 4.470 4.350 4.500 25,203,000 111,931,235 4.4412 1.933 1.929 1.933 1.881 1.946 58,278,960 1.9206 2.05%
2010-10-15 0 4.380 4.350 4.380 4.350 4.480 25,132,790 111,129,152 4.4217 1.894 1.881 1.894 1.881 1.937 58,116,608 1.9122 -0.68%
2010-10-14 0 4.410 4.400 4.410 4.330 4.450 18,536,055 81,241,957 4.3829 1.907 1.903 1.907 1.873 1.924 42,862,437 1.8954 1.85%
2010-10-13 0 4.330 4.330 4.360 4.230 4.480 15,651,870 67,486,680 4.3117 1.873 1.873 1.886 1.829 1.937 36,193,100 1.8646 -0.46%
2010-10-12 0 4.350 4.330 4.350 4.310 4.530 19,701,000 86,649,148 4.3982 1.881 1.873 1.881 1.864 1.959 45,556,235 1.9020 2.84%
2010-10-11 0 4.230 4.230 4.240 4.110 4.400 12,252,000 52,493,105 4.2845 1.829 1.829 1.834 1.777 1.903 28,331,303 1.8528 4.96%
2010-10-08 0 8.160 8.140 8.170 8.120 8.200 6,247,210 50,993,755 8.1626 1.743 1.739 1.745 1.734 1.751 29,250,330 1.7434 -1.09%
2010-10-07 0 8.250 8.240 8.250 8.150 8.280 4,265,000 35,042,110 8.2162 1.762 1.760 1.762 1.741 1.768 19,969,340 1.7548 1.48%
2010-10-06 0 8.130 8.140 8.160 8.120 8.330 4,858,000 39,938,335 8.2211 1.736 1.739 1.743 1.734 1.779 22,745,850 1.7559 -1.57%
2010-10-05 0 8.260 8.260 8.280 8.160 8.320 6,250,000 51,475,195 8.2360 1.764 1.764 1.768 1.743 1.777 29,263,393 1.7590 1.35%
2010-10-04 0 8.150 8.150 8.160 7.900 8.230 8,360,000 67,697,513 8.0978 1.741 1.741 1.743 1.687 1.758 39,142,715 1.7295 3.95%
2010-09-30 0 7.840 7.800 7.840 7.670 7.850 4,757,000 36,920,480 7.7613 1.674 1.666 1.674 1.638 1.677 22,272,954 1.6576 1.16%
2010-09-29 0 7.750 7.750 7.760 7.640 7.850 3,332,757 25,773,619 7.7334 1.655 1.655 1.657 1.632 1.677 15,604,445 1.6517 -0.13%
2010-09-28 0 7.760 7.740 7.760 7.720 7.880 6,673,000 52,260,345 7.8316 1.657 1.653 1.657 1.649 1.683 31,243,940 1.6727 0.26%
2010-09-27 0 7.740 7.740 7.750 7.580 7.810 6,689,000 51,667,185 7.7242 1.653 1.653 1.655 1.619 1.668 31,318,854 1.6497 2.93%
2010-09-24 0 7.520 7.510 7.520 7.440 7.770 12,905,000 98,177,385 7.6077 1.606 1.604 1.606 1.589 1.659 60,423,054 1.6248 -1.70%
2010-09-22 0 7.650 7.630 7.650 7.510 7.750 16,125,306 123,551,661 7.6620 1.634 1.630 1.634 1.604 1.655 75,500,987 1.6364 -0.78%
2010-09-21 0 7.710 7.700 7.710 7.630 7.880 11,563,000 89,178,643 7.7124 1.647 1.645 1.647 1.630 1.683 54,139,619 1.6472 1.05%
2010-09-20 0 7.630 7.630 7.680 7.400 7.720 8,812,000 66,722,174 7.5717 1.630 1.630 1.640 1.580 1.649 41,259,043 1.6172 3.25%
2010-09-17 0 7.390 7.350 7.400 7.340 7.460 4,946,000 36,603,420 7.4006 1.578 1.570 1.580 1.568 1.593 23,157,879 1.5806 -0.27%
2010-09-16 0 7.410 7.410 7.420 7.300 7.460 7,116,000 52,576,279 7.3885 1.583 1.583 1.585 1.559 1.593 33,318,129 1.5780 0.68%
2010-09-15 0 7.360 7.340 7.350 7.280 7.420 8,735,643 64,252,435 7.3552 1.572 1.568 1.570 1.555 1.585 40,901,529 1.5709 1.94%
2010-09-14 0 7.220 7.210 7.230 7.200 7.600 9,262,643 68,150,778 7.3576 1.542 1.540 1.544 1.538 1.623 43,369,018 1.5714 -3.73%
2010-09-13 0 7.500 7.490 7.530 7.200 7.560 7,233,000 53,391,930 7.3817 1.602 1.600 1.608 1.538 1.615 33,865,940 1.5766 4.46%
2010-09-10 0 7.180 7.160 7.170 7.150 7.300 4,559,116 32,886,229 7.2133 1.533 1.529 1.531 1.527 1.559 21,346,433 1.5406 -0.69%
2010-09-09 0 7.230 7.210 7.230 7.180 7.320 5,292,000 38,281,800 7.2339 1.544 1.540 1.544 1.533 1.563 24,777,900 1.5450 -0.14%
2010-09-08 0 7.240 7.220 7.240 7.040 7.300 4,341,300 31,302,796 7.2105 1.546 1.542 1.546 1.504 1.559 20,326,587 1.5400 1.54%
2010-09-07 0 7.130 7.130 7.140 7.020 7.250 4,397,506 31,245,828 7.1054 1.523 1.523 1.525 1.499 1.548 20,589,752 1.5175 -0.56%
2010-09-06 0 7.170 7.150 7.170 7.130 7.380 8,820,000 63,792,530 7.2327 1.531 1.527 1.531 1.523 1.576 41,296,501 1.5447 0.28%
2010-09-03 0 7.150 7.140 7.160 6.910 7.280 15,860,890 113,163,472 7.1347 1.527 1.525 1.529 1.476 1.555 74,262,954 1.5238 3.03%
2010-09-02 0 6.940 6.930 6.940 6.850 6.960 7,141,000 49,391,620 6.9166 1.482 1.480 1.482 1.463 1.486 33,435,183 1.4772 1.76%
2010-09-01 0 6.820 6.810 6.820 6.660 6.850 11,969,000 80,761,855 6.7476 1.457 1.454 1.457 1.422 1.463 56,040,569 1.4411 2.56%
2010-08-31 0 6.650 6.640 6.660 6.330 6.850 22,830,000 151,619,210 6.6412 1.420 1.418 1.422 1.352 1.463 106,893,323 1.4184 5.06%
2010-08-30 0 6.330 6.320 6.330 6.260 6.380 6,542,000 41,341,910 6.3195 1.352 1.350 1.352 1.337 1.363 30,630,579 1.3497 1.93%
2010-08-27 0 6.210 6.210 6.220 6.190 6.520 9,922,594 62,966,174 6.3457 1.326 1.326 1.328 1.322 1.393 46,459,003 1.3553 0.49%
2010-08-26 0 6.180 6.140 6.200 6.110 6.270 7,015,000 43,573,520 6.2115 1.320 1.311 1.324 1.305 1.339 32,845,233 1.3266 0.49%
2010-08-25 0 6.150 6.140 6.150 6.080 6.180 13,063,000 80,069,038 6.1295 1.314 1.311 1.314 1.299 1.320 61,162,833 1.3091 0.00%
2010-08-24 0 6.150 6.140 6.150 6.100 6.240 9,184,700 56,543,544 6.1563 1.314 1.311 1.314 1.303 1.333 43,004,078 1.3148 -2.07%
2010-08-23 0 6.280 6.230 6.280 6.140 6.280 7,354,000 45,706,038 6.2151 1.341 1.331 1.341 1.311 1.341 34,432,479 1.3274 0.32%
2010-08-20 0 6.260 6.240 6.250 5.940 6.280 15,083,406 92,776,011 6.1509 1.337 1.333 1.335 1.269 1.341 70,622,663 1.3137 4.33%
2010-08-19 0 6.000 5.990 6.000 5.830 6.000 2,840,000 16,834,600 5.9277 1.281 1.279 1.281 1.245 1.281 13,297,286 1.2660 2.21%
2010-08-18 0 5.870 5.870 5.880 5.840 5.920 2,159,000 12,667,750 5.8674 1.254 1.254 1.256 1.247 1.264 10,108,747 1.2531 -1.01%
2010-08-17 0 5.930 5.920 5.940 5.820 5.940 2,488,000 14,628,180 5.8795 1.267 1.264 1.269 1.243 1.269 11,649,172 1.2557 0.51%
2010-08-16 0 5.900 5.900 5.910 5.720 5.980 5,512,000 32,382,380 5.8749 1.260 1.260 1.262 1.222 1.277 25,807,972 1.2547 3.15%
2010-08-13 0 5.720 5.730 5.750 5.620 5.750 2,538,000 14,396,817 5.6725 1.222 1.224 1.228 1.200 1.228 11,883,279 1.2115 0.35%
2010-08-12 0 5.700 5.690 5.700 5.550 5.700 3,654,000 20,484,660 5.6061 1.217 1.215 1.217 1.185 1.217 17,108,550 1.1973 0.35%
2010-08-11 0 5.680 5.670 5.680 5.610 5.790 3,662,000 20,789,520 5.6771 1.213 1.211 1.213 1.198 1.237 17,146,007 1.2125 -0.70%
2010-08-10 0 5.720 5.700 5.730 5.700 5.910 8,174,000 47,601,178 5.8235 1.222 1.217 1.224 1.217 1.262 38,271,836 1.2438 -4.03%
2010-08-09 0 5.960 5.950 5.960 5.810 5.980 1,925,000 11,419,700 5.9323 1.273 1.271 1.273 1.241 1.277 9,013,125 1.2670 1.53%
2010-08-06 0 5.870 5.870 5.890 5.820 5.920 1,189,000 6,981,350 5.8716 1.254 1.254 1.258 1.243 1.264 5,567,068 1.2540 -0.17%
2010-08-05 0 5.880 5.850 5.900 5.840 5.990 3,355,200 19,774,082 5.8936 1.256 1.249 1.260 1.247 1.279 15,709,526 1.2587 -1.84%
2010-08-04 0 5.990 5.970 5.990 5.910 6.020 3,638,000 21,754,650 5.9798 1.279 1.275 1.279 1.262 1.286 17,033,636 1.2772 1.70%
2010-08-03 0 5.890 5.880 5.910 5.850 6.070 5,470,200 32,400,182 5.9230 1.258 1.256 1.262 1.249 1.296 25,612,258 1.2650 -1.83%
2010-08-02 0 6.000 5.990 6.000 5.860 6.060 7,489,000 44,758,830 5.9766 1.281 1.279 1.281 1.252 1.294 35,064,568 1.2765 1.69%
2010-07-30 0 5.900 5.840 5.900 5.700 5.900 6,466,000 37,569,138 5.8103 1.260 1.247 1.260 1.217 1.260 30,274,736 1.2409 1.72%
2010-07-29 0 5.800 5.780 5.800 5.630 5.840 3,748,000 21,632,440 5.7717 1.239 1.234 1.239 1.202 1.247 17,548,672 1.2327 1.05%
2010-07-28 0 5.740 5.720 5.740 5.580 5.750 5,012,000 28,416,775 5.6697 1.226 1.222 1.226 1.192 1.228 23,466,900 1.2109 2.14%
2010-07-27 0 5.620 5.610 5.620 5.550 5.640 2,021,000 11,310,560 5.5965 1.200 1.198 1.200 1.185 1.205 9,462,611 1.1953 -0.18%
2010-07-26 0 5.630 5.610 5.630 5.530 5.680 2,235,000 12,559,830 5.6196 1.202 1.198 1.202 1.181 1.213 10,464,589 1.2002 0.36%
2010-07-23 0 5.610 5.610 5.620 5.560 5.690 7,165,990 40,372,890 5.6340 1.198 1.198 1.200 1.187 1.215 33,552,189 1.2033 1.45%
2010-07-22 0 5.530 5.520 5.550 5.510 5.630 10,654,000 59,322,477 5.5681 1.181 1.179 1.185 1.177 1.202 49,883,551 1.1892 2.98%
2010-07-21 0 5.370 5.380 5.400 5.310 5.530 6,748,000 36,374,680 5.3904 1.147 1.149 1.153 1.134 1.181 31,595,100 1.1513 -0.74%
2010-07-20 0 5.410 5.400 5.410 5.260 5.500 2,307,000 12,538,541 5.4350 1.155 1.153 1.155 1.123 1.175 10,801,704 1.1608 1.88%
2010-07-19 0 5.310 5.300 5.310 5.260 5.380 1,047,000 5,581,526 5.3310 1.134 1.132 1.134 1.123 1.149 4,902,204 1.1386 -1.85%
2010-07-16 0 5.410 5.410 5.420 5.390 5.460 1,620,832 8,799,899 5.4292 1.155 1.155 1.158 1.151 1.166 7,588,967 1.1596 -1.10%
2010-07-15 0 5.470 5.460 5.470 5.420 5.540 1,818,000 9,951,382 5.4738 1.168 1.166 1.168 1.158 1.183 8,512,136 1.1691 0.92%
2010-07-14 0 5.420 5.410 5.470 5.380 5.570 5,212,000 28,599,700 5.4873 1.158 1.155 1.168 1.149 1.190 24,403,329 1.1720 -0.91%
2010-07-13 0 5.470 5.460 5.480 5.430 5.590 4,376,000 24,085,270 5.5039 1.168 1.166 1.170 1.160 1.194 20,489,057 1.1755 -1.08%
2010-07-12 0 5.530 5.520 5.530 5.340 5.560 5,217,000 28,635,250 5.4888 1.181 1.179 1.181 1.141 1.187 24,426,740 1.1723 3.56%
2010-07-09 0 5.340 5.300 5.330 5.140 5.360 2,102,000 11,133,020 5.2964 1.141 1.132 1.138 1.098 1.145 9,841,864 1.1312 3.09%
2010-07-08 0 5.180 5.180 5.190 5.150 5.230 2,118,000 10,996,050 5.1917 1.106 1.106 1.108 1.100 1.117 9,916,779 1.1088 1.57%
2010-07-07 0 5.100 5.100 5.110 5.020 5.110 934,000 4,739,150 5.0740 1.089 1.089 1.091 1.072 1.091 4,373,121 1.0837 0.79%
2010-07-06 0 5.060 5.080 5.110 5.000 5.160 13,929,624 70,507,689 5.0617 1.081 1.085 1.091 1.068 1.102 65,220,490 1.0811 -2.32%
2010-07-05 0 5.180 5.180 5.190 5.100 5.230 6,272,000 32,366,980 5.1606 1.106 1.106 1.108 1.089 1.117 29,366,400 1.1022 -1.33%
2010-07-02 0 5.250 5.250 5.260 5.120 5.290 3,729,510 19,457,881 5.2173 1.121 1.121 1.123 1.094 1.130 17,462,099 1.1143 0.57%
2010-06-30 0 5.220 5.250 5.280 5.100 5.350 4,415,000 22,951,260 5.1985 1.115 1.121 1.128 1.089 1.143 20,671,661 1.1103 0.97%
2010-06-29 0 5.170 5.150 5.210 5.120 5.300 4,694,000 24,325,120 5.1822 1.104 1.100 1.113 1.094 1.132 21,977,979 1.1068 -0.77%
2010-06-28 0 5.210 5.200 5.210 5.150 5.350 2,772,000 14,535,510 5.2437 1.113 1.111 1.113 1.100 1.143 12,978,900 1.1199 -1.51%
2010-06-25 0 5.290 5.280 5.290 5.190 5.390 3,871,000 20,369,040 5.2620 1.130 1.128 1.130 1.108 1.151 18,124,575 1.1238 -1.86%
2010-06-24 0 5.390 5.370 5.400 5.300 5.480 4,773,390 25,913,060 5.4286 1.151 1.147 1.153 1.132 1.170 22,349,694 1.1594 -2.00%
2010-06-23 0 5.500 5.450 5.500 5.220 5.600 4,322,930 23,084,316 5.3400 1.175 1.164 1.175 1.115 1.196 20,240,576 1.1405 1.85%
2010-06-22 0 5.400 5.360 5.400 5.330 5.470 5,827,000 31,469,980 5.4007 1.153 1.145 1.153 1.138 1.168 27,282,847 1.1535 0.37%
2010-06-21 0 5.380 5.370 5.390 5.160 5.390 6,711,000 35,460,910 5.2840 1.149 1.147 1.151 1.102 1.151 31,421,861 1.1285 4.26%
2010-06-18 0 5.160 5.160 5.180 5.070 5.230 6,994,000 35,821,143 5.1217 1.102 1.102 1.106 1.083 1.117 32,746,908 1.0939 1.38%
2010-06-17 0 5.090 5.070 5.090 4.930 5.100 7,730,000 39,068,210 5.0541 1.087 1.083 1.087 1.053 1.089 36,192,965 1.0794 3.46%
2010-06-15 0 4.920 4.930 4.940 4.710 4.940 7,766,000 37,718,230 4.8568 1.051 1.053 1.055 1.006 1.055 36,361,522 1.0373 3.58%
2010-06-14 0 4.750 4.730 4.750 4.530 4.820 5,476,000 26,009,700 4.7498 1.014 1.010 1.014 0.968 1.029 25,639,415 1.0144 4.40%
2010-06-11 0 4.550 4.550 4.580 4.480 4.650 10,699,000 48,841,410 4.5650 0.972 0.972 0.978 0.957 0.993 50,094,247 0.9750 2.48%
2010-06-10 0 4.440 4.440 4.470 4.380 4.540 4,654,323 20,738,171 4.4557 0.948 0.948 0.955 0.935 0.970 21,792,206 0.9516 1.60%
2010-06-09 0 4.370 4.380 4.390 4.310 4.490 5,352,000 23,511,867 4.3931 0.933 0.935 0.938 0.921 0.959 25,058,829 0.9383 -1.13%
2010-06-08 0 4.420 4.420 4.440 4.380 4.480 4,177,968 18,462,809 4.4191 0.944 0.944 0.948 0.935 0.957 19,561,843 0.9438 -1.34%
2010-06-07 0 4.480 4.480 4.500 4.360 4.500 7,235,000 32,203,650 4.4511 0.957 0.957 0.961 0.931 0.961 33,875,304 0.9507 -3.03%
2010-06-04 0 4.620 4.620 4.650 4.530 4.660 6,852,000 31,462,040 4.5917 0.987 0.987 0.993 0.968 0.995 32,082,043 0.9807 0.43%
2010-06-03 0 4.600 4.590 4.600 4.570 4.800 15,179,000 70,905,260 4.6713 0.982 0.980 0.982 0.976 1.025 71,070,247 0.9977 -0.65%
2010-06-02 0 4.630 4.620 4.660 4.430 4.780 12,523,000 57,974,940 4.6295 0.989 0.987 0.995 0.946 1.021 58,634,476 0.9888 0.65%
2010-06-01 0 4.600 4.580 4.610 4.480 4.780 6,955,500 32,211,580 4.6311 0.982 0.978 0.985 0.957 1.021 32,566,645 0.9891 -3.77%
2010-05-31 0 4.780 4.740 4.780 4.710 4.920 4,057,300 19,480,450 4.8013 1.021 1.012 1.021 1.006 1.051 18,996,858 1.0255 -1.04%
2010-05-28 0 4.830 4.820 4.890 4.800 4.980 5,421,234 26,541,555 4.8959 1.032 1.029 1.044 1.025 1.064 25,382,992 1.0456 2.11%
2010-05-27 0 4.730 4.720 4.750 4.340 4.920 8,798,000 41,163,920 4.6788 1.010 1.008 1.014 0.927 1.051 41,193,493 0.9993 7.01%
2010-05-26 0 4.420 4.430 4.450 4.200 4.480 12,300,000 52,992,219 4.3083 0.944 0.946 0.950 0.897 0.957 57,590,358 0.9202 -0.23%
2010-05-25 0 4.430 4.370 4.430 4.350 4.600 5,193,000 23,063,290 4.4412 0.946 0.933 0.946 0.929 0.982 24,314,368 0.9485 -5.34%
2010-05-24 0 4.680 4.660 4.680 4.400 4.720 8,040,867 37,584,858 4.6742 1.000 0.995 1.000 0.940 1.008 37,648,489 0.9983 4.46%
2010-05-20 0 4.550 4.540 4.570 4.490 4.950 15,455,000 71,563,652 4.6305 0.957 0.955 0.961 0.944 1.041 73,493,183 0.9737 -5.41%
2010-05-19 0 4.810 4.810 4.820 4.800 5.010 3,424,000 16,685,680 4.8732 1.012 1.012 1.014 1.009 1.054 16,282,152 1.0248 -5.13%
2010-05-18 0 5.070 5.060 5.070 4.980 5.250 6,284,000 31,682,580 5.0418 1.066 1.064 1.066 1.047 1.104 29,882,314 1.0602 -0.78%
2010-05-17 0 5.110 5.100 5.110 5.060 5.300 9,335,000 48,828,830 5.2307 1.075 1.072 1.075 1.064 1.115 44,390,739 1.1000 -3.58%
2010-05-14 0 5.300 5.290 5.300 5.210 5.350 4,771,482 25,316,116 5.3057 1.115 1.112 1.115 1.096 1.125 22,689,835 1.1157 -0.38%
2010-05-13 0 5.320 5.320 5.330 5.200 5.330 2,660,000 14,048,150 5.2813 1.119 1.119 1.121 1.094 1.121 12,649,102 1.1106 3.50%
2010-05-12 0 5.140 5.130 5.150 5.080 5.380 12,827,000 67,061,970 5.2282 1.081 1.079 1.083 1.068 1.131 60,996,251 1.0994 -4.46%
2010-05-11 0 5.380 5.380 5.390 5.310 5.600 6,826,000 36,967,243 5.4157 1.131 1.131 1.133 1.117 1.178 32,459,687 1.1389 -0.37%
2010-05-10 0 5.400 5.400 5.450 5.230 5.450 3,065,000 16,507,420 5.3858 1.136 1.136 1.146 1.100 1.146 14,574,999 1.1326 3.05%
2010-05-07 0 5.240 5.240 5.260 4.970 5.260 14,349,000 73,597,312 5.1291 1.102 1.102 1.106 1.045 1.106 68,233,820 1.0786 -2.96%
2010-05-06 0 5.400 5.390 5.410 5.310 5.600 8,242,301 45,048,796 5.4656 1.136 1.133 1.138 1.117 1.178 39,194,626 1.1494 -3.57%
2010-05-05 0 5.600 5.590 5.600 5.590 5.700 9,737,754 54,792,088 5.6268 1.178 1.176 1.178 1.176 1.199 46,305,955 1.1833 -4.44%
2010-05-04 0 5.860 5.850 5.860 5.770 6.060 6,406,000 37,684,540 5.8827 1.232 1.230 1.232 1.213 1.274 30,462,461 1.2371 -1.68%
2010-05-03 0 5.960 5.950 5.970 5.710 6.010 8,584,000 50,853,605 5.9242 1.253 1.251 1.255 1.201 1.264 40,819,507 1.2458 2.23%
2010-04-30 0 5.830 5.810 5.850 5.740 5.850 3,763,000 21,745,000 5.7786 1.226 1.222 1.230 1.207 1.230 17,894,199 1.2152 1.92%
2010-04-29 0 5.720 5.700 5.720 5.650 5.830 4,013,000 23,064,975 5.7476 1.203 1.199 1.203 1.188 1.226 19,083,025 1.2087 -0.17%
2010-04-28 0 5.730 5.720 5.730 5.500 5.770 5,529,767 31,330,064 5.6657 1.205 1.203 1.205 1.157 1.213 26,295,709 1.1915 1.06%
2010-04-27 0 5.670 5.660 5.690 5.620 5.920 13,010,000 75,659,250 5.8155 1.192 1.190 1.197 1.182 1.245 61,866,471 1.2229 -2.24%
2010-04-26 0 5.800 5.760 5.800 5.680 5.820 3,992,000 22,974,170 5.7551 1.220 1.211 1.220 1.194 1.224 18,983,163 1.2102 2.65%
2010-04-23 0 5.650 5.640 5.650 5.620 5.720 4,779,000 27,013,206 5.6525 1.188 1.186 1.188 1.182 1.203 22,725,585 1.1887 -0.53%
2010-04-22 0 5.680 5.680 5.690 5.520 5.740 6,472,000 36,365,840 5.6189 1.194 1.194 1.197 1.161 1.207 30,776,311 1.1816 1.07%
2010-04-21 0 5.620 5.600 5.650 5.480 5.790 15,606,000 87,736,550 5.6220 1.182 1.178 1.188 1.152 1.218 74,211,234 1.1823 3.31%
2010-04-20 0 5.440 5.430 5.440 5.410 5.500 12,802,000 69,522,780 5.4306 1.144 1.142 1.144 1.138 1.157 60,877,369 1.1420 1.30%
2010-04-19 0 5.370 5.370 5.400 5.320 5.480 16,157,465 87,119,679 5.3919 1.129 1.129 1.136 1.119 1.152 76,833,616 1.1339 -2.19%
2010-04-16 0 5.490 5.490 5.500 5.450 5.720 20,468,000 113,943,823 5.5669 1.155 1.155 1.157 1.146 1.203 97,331,509 1.1707 -3.68%
2010-04-15 0 5.700 5.690 5.700 5.660 5.880 6,517,000 37,531,030 5.7589 1.199 1.197 1.199 1.190 1.237 30,990,299 1.2111 -1.38%
2010-04-14 0 5.780 5.770 5.780 5.740 5.880 4,121,000 23,836,397 5.7841 1.215 1.213 1.215 1.207 1.237 19,596,597 1.2164 -0.86%
2010-04-13 0 5.830 5.800 5.830 5.740 5.840 6,281,400 36,238,730 5.7692 1.226 1.220 1.226 1.207 1.228 29,869,950 1.2132 1.39%
2010-04-12 0 5.750 5.750 5.760 5.720 5.880 5,234,000 30,186,470 5.7674 1.209 1.209 1.211 1.203 1.237 24,889,248 1.2128 -1.03%
2010-04-09 0 5.810 5.790 5.810 5.750 5.880 8,636,000 50,206,570 5.8136 1.222 1.218 1.222 1.209 1.237 41,066,783 1.2226 1.57%
2010-04-08 0 5.720 5.720 5.730 5.710 5.870 11,736,000 67,713,650 5.7697 1.203 1.203 1.205 1.201 1.234 55,808,217 1.2133 -3.05%
2010-04-07 0 5.900 5.870 5.900 5.810 6.100 18,226,491 108,881,174 5.9738 1.241 1.234 1.241 1.222 1.283 86,672,458 1.2562 -1.99%
2010-04-01 0 6.020 5.990 6.020 5.930 6.100 36,484,132 219,975,432 6.0293 1.266 1.260 1.266 1.247 1.283 173,493,044 1.2679 3.79%
2010-03-31 0 5.800 5.750 5.800 5.710 6.020 13,519,000 78,805,844 5.8293 1.220 1.209 1.220 1.201 1.266 64,286,920 1.2258 1.58%
2010-03-30 0 5.710 5.700 5.710 5.580 5.790 6,654,702 37,794,935 5.6794 1.201 1.199 1.201 1.173 1.218 31,645,114 1.1943 2.33%
2010-03-29 0 5.580 5.580 5.590 5.550 5.620 3,807,000 21,270,620 5.5872 1.173 1.173 1.176 1.167 1.182 18,103,432 1.1749 0.00%
2010-03-26 0 5.580 5.580 5.600 5.500 5.670 4,494,000 25,127,670 5.5914 1.173 1.173 1.178 1.157 1.192 21,370,325 1.1758 0.72%
2010-03-25 0 5.540 5.540 5.580 5.420 5.620 9,113,000 50,461,844 5.5373 1.165 1.165 1.173 1.140 1.182 43,335,062 1.1645 1.84%
2010-03-24 0 5.440 5.430 5.450 5.350 5.550 11,851,000 64,361,725 5.4309 1.144 1.142 1.146 1.125 1.167 56,355,077 1.1421 -1.63%
2010-03-23 0 5.530 5.520 5.530 5.450 5.560 8,436,000 46,427,400 5.5035 1.163 1.161 1.163 1.146 1.169 40,115,723 1.1573 0.36%
2010-03-22 0 5.510 5.500 5.510 5.460 5.570 5,290,000 29,217,727 5.5232 1.159 1.157 1.159 1.148 1.171 25,155,544 1.1615 -1.43%
2010-03-19 0 5.590 5.570 5.590 5.310 5.600 7,307,000 40,179,480 5.4988 1.176 1.171 1.176 1.117 1.178 34,746,987 1.1563 4.29%
2010-03-18 0 5.360 5.340 5.360 5.300 5.420 7,070,000 37,726,970 5.3362 1.127 1.123 1.127 1.115 1.140 33,619,981 1.1222 -0.19%
2010-03-17 0 5.370 5.350 5.370 5.300 5.430 5,417,000 29,072,110 5.3668 1.129 1.125 1.129 1.115 1.142 25,759,468 1.1286 1.13%
2010-03-16 0 5.310 5.300 5.310 5.250 5.400 2,546,000 13,549,770 5.3220 1.117 1.115 1.117 1.104 1.136 12,106,997 1.1192 1.14%
2010-03-15 0 5.250 5.230 5.250 5.170 5.300 5,538,700 28,962,425 5.2291 1.104 1.100 1.104 1.087 1.115 26,338,188 1.0996 0.00%
2010-03-12 0 5.250 5.240 5.260 5.200 5.460 5,440,000 28,713,440 5.2782 1.104 1.102 1.106 1.094 1.148 25,868,840 1.1100 -2.60%
2010-03-11 0 5.390 5.360 5.390 5.310 5.480 3,792,000 20,373,400 5.3727 1.133 1.127 1.133 1.117 1.152 18,032,103 1.1298 0.00%
2010-03-10 0 5.390 5.380 5.390 5.320 5.490 7,413,000 40,056,090 5.4035 1.133 1.131 1.133 1.119 1.155 35,251,049 1.1363 1.51%
2010-03-09 0 5.310 5.300 5.310 5.260 5.400 4,491,000 23,934,121 5.3294 1.117 1.115 1.117 1.106 1.136 21,356,059 1.1207 0.00%
2010-03-08 0 5.310 5.280 5.300 5.070 5.380 10,756,000 56,605,550 5.2627 1.117 1.110 1.115 1.066 1.131 51,148,022 1.1067 6.20%
2010-03-05 0 5.000 4.990 5.000 4.930 5.090 6,103,334 30,490,519 4.9957 1.051 1.049 1.051 1.037 1.070 29,023,193 1.0506 -0.20%
2010-03-04 0 5.010 5.010 5.030 5.000 5.170 6,875,000 34,885,974 5.0743 1.054 1.054 1.058 1.051 1.087 32,692,697 1.0671 -2.91%
2010-03-03 0 5.160 5.140 5.150 5.110 5.240 9,230,888 47,619,044 5.1587 1.085 1.081 1.083 1.075 1.102 43,895,655 1.0848 -0.58%
2010-03-02 0 5.190 5.180 5.190 5.010 5.200 12,222,200 62,574,462 5.1197 1.091 1.089 1.091 1.054 1.094 58,120,245 1.0766 2.98%
2010-03-01 0 5.040 5.030 5.040 4.920 5.050 9,764,262 48,804,847 4.9983 1.060 1.058 1.060 1.035 1.062 46,432,009 1.0511 2.23%
2010-02-26 0 4.930 4.910 4.930 4.890 5.070 10,896,666 54,124,678 4.9671 1.037 1.033 1.037 1.028 1.066 51,816,931 1.0445 -1.00%
2010-02-25 0 4.980 4.970 4.980 4.910 5.100 12,825,000 64,024,317 4.9921 1.047 1.045 1.047 1.033 1.072 60,986,741 1.0498 -0.40%
2010-02-24 0 5.000 4.990 5.000 4.680 5.020 15,134,000 74,420,340 4.9174 1.051 1.049 1.051 0.984 1.056 71,966,732 1.0341 5.93%
2010-02-23 0 4.720 4.730 4.740 4.650 4.770 8,134,000 38,306,885 4.7095 0.993 0.995 0.997 0.978 1.003 38,679,622 0.9904 1.51%
2010-02-22 0 4.650 4.640 4.650 4.590 4.700 7,308,000 34,110,650 4.6676 0.978 0.976 0.978 0.965 0.988 34,751,743 0.9816 1.97%
2010-02-19 0 4.560 4.570 4.580 4.550 4.700 3,786,000 17,341,290 4.5804 0.959 0.961 0.963 0.957 0.988 18,003,571 0.9632 -2.98%
2010-02-18 0 4.700 4.710 4.720 4.700 4.820 4,684,000 22,179,314 4.7351 0.988 0.990 0.993 0.988 1.014 22,273,832 0.9958 -1.67%
2010-02-17 0 4.780 4.760 4.780 4.750 4.920 5,874,444 28,354,436 4.8267 1.005 1.001 1.005 0.999 1.035 27,934,752 1.0150 -0.83%
2010-02-12 0 4.820 4.820 4.840 4.800 4.920 9,260,000 45,041,750 4.8641 1.014 1.014 1.018 1.009 1.035 44,034,091 1.0229 0.42%
2010-02-11 0 4.800 4.780 4.790 4.750 4.900 3,068,000 14,840,111 4.8371 1.009 1.005 1.007 0.999 1.030 14,589,265 1.0172 0.42%
2010-02-10 0 4.780 4.780 4.820 4.750 4.850 3,979,000 19,055,141 4.7889 1.005 1.005 1.014 0.999 1.020 18,921,344 1.0071 1.49%
2010-02-09 0 4.710 4.670 4.710 4.520 4.760 4,217,000 19,591,770 4.6459 0.990 0.982 0.990 0.951 1.001 20,053,106 0.9770 -1.05%
2010-02-08 0 4.760 4.710 4.760 4.700 4.870 3,994,000 19,140,760 4.7924 1.001 0.990 1.001 0.988 1.024 18,992,674 1.0078 -1.24%
2010-02-05 0 4.820 4.820 4.830 4.760 4.930 5,242,000 25,371,373 4.8400 1.014 1.014 1.016 1.001 1.037 24,927,290 1.0178 -4.37%
2010-02-04 0 5.040 5.040 5.050 4.970 5.090 9,088,000 45,913,720 5.0521 1.060 1.060 1.062 1.045 1.070 43,216,179 1.0624 -0.98%
2010-02-03 0 5.090 5.080 5.100 4.940 5.110 7,563,000 38,170,410 5.0470 1.070 1.068 1.072 1.039 1.075 35,964,345 1.0613 3.67%
2010-02-02 0 4.910 4.920 4.950 4.900 5.070 6,513,500 32,261,135 4.9530 1.033 1.035 1.041 1.030 1.066 30,973,656 1.0416 0.82%
2010-02-01 0 4.870 4.870 4.880 4.760 4.980 8,212,300 40,065,360 4.8787 1.024 1.024 1.026 1.001 1.047 39,051,962 1.0259 1.88%
2010-01-29 0 4.780 4.760 4.780 4.720 4.910 9,088,000 43,822,729 4.8220 1.005 1.001 1.005 0.993 1.033 43,216,179 1.0140 -0.21%
2010-01-28 0 4.790 4.790 4.800 4.640 4.930 10,634,000 50,908,357 4.7873 1.007 1.007 1.009 0.976 1.037 50,567,875 1.0067 1.48%
2010-01-27 0 4.720 4.720 4.760 4.700 5.050 9,053,000 44,055,020 4.8663 0.993 0.993 1.001 0.988 1.062 43,049,744 1.0234 -3.48%
2010-01-26 0 4.890 4.890 4.920 4.820 5.200 10,736,300 53,060,793 4.9422 1.028 1.028 1.035 1.014 1.094 51,054,343 1.0393 -4.86%
2010-01-25 0 5.140 5.140 5.180 5.010 5.250 7,919,000 40,979,900 5.1749 1.081 1.081 1.089 1.054 1.104 37,657,232 1.0882 1.78%
2010-01-22 0 5.050 5.040 5.050 4.920 5.300 22,652,000 114,337,810 5.0476 1.062 1.060 1.062 1.035 1.115 107,717,087 1.0615 -6.48%
2010-01-21 0 5.400 5.410 5.420 5.300 5.880 12,026,000 65,913,420 5.4809 1.136 1.138 1.140 1.115 1.237 57,187,255 1.1526 -7.06%
2010-01-20 0 5.810 5.810 5.830 5.800 5.950 2,412,000 14,155,022 5.8686 1.222 1.222 1.226 1.220 1.251 11,469,787 1.2341 -1.36%
2010-01-19 0 5.890 5.880 5.900 5.810 5.940 2,970,000 17,424,406 5.8668 1.239 1.237 1.241 1.222 1.249 14,123,245 1.2337 0.68%
2010-01-18 0 5.850 5.850 5.860 5.820 6.080 5,121,000 30,229,670 5.9031 1.230 1.230 1.232 1.224 1.279 24,351,899 1.2414 -4.10%
2010-01-15 0 6.100 6.080 6.100 5.870 6.150 8,731,493 52,934,698 6.0625 1.283 1.279 1.283 1.234 1.293 41,520,881 1.2749 3.74%
2010-01-14 0 5.880 5.880 5.900 5.860 6.190 6,726,910 40,576,682 6.0320 1.237 1.237 1.241 1.232 1.302 31,988,485 1.2685 -2.33%
2010-01-13 0 6.020 6.010 6.020 5.930 6.210 9,395,300 56,750,870 6.0403 1.266 1.264 1.266 1.247 1.306 44,677,483 1.2702 -3.06%
2010-01-12 0 6.210 6.190 6.220 6.140 6.340 8,154,000 50,457,670 6.1881 1.306 1.302 1.308 1.291 1.333 38,774,728 1.3013 -3.12%
2010-01-11 0 6.410 6.400 6.410 6.180 6.410 14,297,000 90,000,070 6.2950 1.348 1.346 1.348 1.300 1.348 67,986,544 1.3238 5.60%
2010-01-08 0 6.070 6.070 6.080 5.810 6.080 6,032,000 35,757,330 5.9279 1.276 1.276 1.279 1.222 1.279 28,683,978 1.2466 1.17%
2010-01-07 0 6.000 6.000 6.010 5.860 6.120 8,004,000 47,633,505 5.9512 1.262 1.262 1.264 1.232 1.287 38,061,432 1.2515 -1.96%
2010-01-06 0 6.120 6.120 6.130 5.800 6.140 26,791,000 161,553,810 6.0302 1.287 1.287 1.289 1.220 1.291 127,399,280 1.2681 8.70%
2010-01-05 0 5.630 5.620 5.630 5.470 5.650 11,432,100 63,573,534 5.5610 1.184 1.182 1.184 1.150 1.188 54,363,081 1.1694 3.68%
2010-01-04 0 5.430 5.420 5.430 5.300 5.600 10,066,000 55,063,076 5.4702 1.142 1.140 1.142 1.115 1.178 47,866,864 1.1503 0.74%
2009-12-31 0 5.390 5.410 5.420 5.200 5.410 8,285,000 44,097,530 5.3226 1.133 1.138 1.140 1.094 1.138 39,397,672 1.1193 5.69%
2009-12-30 0 5.100 5.090 5.130 5.090 5.330 3,523,000 18,127,640 5.1455 1.072 1.070 1.079 1.070 1.121 16,752,927 1.0821 -2.49%
2009-12-29 0 5.230 5.230 5.290 5.180 5.400 3,000,200 15,771,908 5.2570 1.100 1.100 1.112 1.089 1.136 14,266,855 1.1055 -1.32%
2009-12-28 0 5.300 5.300 5.310 5.150 5.310 3,088,000 16,203,670 5.2473 1.115 1.115 1.117 1.083 1.117 14,684,371 1.1035 3.92%
2009-12-24 0 5.100 5.100 5.110 5.050 5.150 799,000 4,067,340 5.0905 1.072 1.072 1.075 1.062 1.083 3,799,486 1.0705 0.99%
2009-12-23 0 5.050 5.040 5.050 4.990 5.150 1,874,000 9,487,339 5.0626 1.062 1.060 1.062 1.049 1.083 8,911,435 1.0646 0.80%
2009-12-22 0 5.010 5.000 5.010 4.900 5.040 2,581,000 12,858,240 4.9819 1.054 1.051 1.054 1.030 1.060 12,273,433 1.0476 3.09%
2009-12-21 0 4.860 4.830 4.860 4.770 4.970 4,294,000 20,970,320 4.8836 1.022 1.016 1.022 1.003 1.045 20,419,264 1.0270 1.25%
2009-12-18 0 4.800 4.790 4.820 4.680 5.060 8,429,000 40,639,198 4.8214 1.009 1.007 1.014 0.984 1.064 40,082,436 1.0139 -5.33%
2009-12-17 0 5.070 5.070 5.080 5.030 5.180 6,366,000 32,312,870 5.0759 1.066 1.066 1.068 1.058 1.089 30,272,249 1.0674 0.40%
2009-12-16 0 5.050 5.040 5.050 5.000 5.410 12,676,000 65,040,070 5.1310 1.062 1.060 1.062 1.051 1.138 60,278,201 1.0790 -7.00%
2009-12-15 0 5.430 5.400 5.430 5.260 5.470 4,902,000 26,155,280 5.3356 1.142 1.136 1.142 1.106 1.150 23,310,488 1.1220 1.88%
2009-12-14 0 5.330 5.300 5.330 5.190 5.330 3,845,000 20,247,630 5.2660 1.121 1.115 1.121 1.091 1.121 18,284,134 1.1074 0.57%
2009-12-11 0 5.300 5.280 5.300 5.210 5.380 3,459,000 18,280,340 5.2849 1.115 1.110 1.115 1.096 1.131 16,448,588 1.1114 1.34%
2009-12-10 0 5.230 5.230 5.240 5.110 5.280 4,322,000 22,413,500 5.1859 1.100 1.100 1.102 1.075 1.110 20,552,413 1.0906 0.19%
2009-12-09 0 5.220 5.210 5.250 5.130 5.400 4,591,829 24,123,483 5.2536 1.098 1.096 1.104 1.079 1.136 21,835,531 1.1048 -4.22%
2009-12-08 0 5.450 5.410 5.450 5.310 5.500 5,894,000 31,981,960 5.4262 1.146 1.138 1.146 1.117 1.157 28,027,746 1.1411 -0.73%
2009-12-07 0 5.490 5.480 5.490 5.270 5.510 5,221,000 28,205,570 5.4023 1.155 1.152 1.155 1.108 1.159 24,827,429 1.1361 1.10%
2009-12-04 0 5.430 5.410 5.450 5.330 5.600 13,675,000 74,649,520 5.4588 1.142 1.138 1.146 1.121 1.178 65,028,747 1.1479 2.26%
2009-12-03 0 5.310 5.310 5.320 5.220 5.410 15,397,100 81,877,906 5.3177 1.117 1.117 1.119 1.098 1.138 73,217,851 1.1183 5.15%
2009-12-02 0 5.050 5.050 5.080 4.900 5.150 18,514,000 93,854,490 5.0694 1.062 1.062 1.068 1.030 1.083 88,039,650 1.0660 3.91%
2009-12-01 0 4.860 4.860 4.870 4.830 4.900 4,924,000 23,915,000 4.8568 1.022 1.022 1.024 1.016 1.030 23,415,104 1.0213 0.62%
2009-11-30 0 4.830 4.830 4.850 4.810 4.920 5,572,500 27,061,420 4.8562 1.016 1.016 1.020 1.012 1.035 26,498,917 1.0212 1.68%
2009-11-27 0 4.750 4.740 4.760 4.700 4.920 9,977,000 47,556,460 4.7666 0.999 0.997 1.001 0.988 1.035 47,443,642 1.0024 -5.00%
2009-11-26 0 5.000 4.990 5.000 4.840 5.150 9,356,000 46,616,470 4.9825 1.051 1.049 1.051 1.018 1.083 44,490,600 1.0478 -1.38%
2009-11-25 0 5.070 5.100 5.110 4.850 5.100 13,774,000 68,440,508 4.9688 1.066 1.072 1.075 1.020 1.072 65,499,522 1.0449 4.32%
2009-11-24 0 4.860 4.850 4.870 4.840 5.090 21,857,000 109,091,074 4.9911 1.022 1.020 1.024 1.018 1.070 103,936,623 1.0496 -1.62%
2009-11-23 0 4.940 4.920 4.930 4.750 4.970 20,401,000 99,773,710 4.8906 1.039 1.035 1.037 0.999 1.045 97,012,904 1.0285 7.63%
2009-11-20 0 4.590 4.580 4.590 4.570 4.690 2,888,004 13,355,020 4.6243 0.965 0.963 0.965 0.961 0.986 13,733,329 0.9725 -2.55%
2009-11-19 0 4.710 4.700 4.710 4.570 4.730 3,661,000 17,064,230 4.6611 0.990 0.988 0.990 0.961 0.995 17,409,158 0.9802 1.51%
2009-11-18 0 4.640 4.600 4.650 4.580 4.790 3,396,000 15,815,170 4.6570 0.976 0.967 0.978 0.963 1.007 16,149,004 0.9793 0.00%
2009-11-17 0 4.640 4.640 4.650 4.600 4.820 6,217,560 29,137,966 4.6864 0.976 0.976 0.978 0.967 1.014 29,566,372 0.9855 -3.53%
2009-11-16 0 4.810 4.800 4.810 4.780 4.920 8,840,000 42,627,690 4.8221 1.012 1.009 1.012 1.005 1.035 42,036,864 1.0141 -0.82%
2009-11-13 0 4.850 4.840 4.850 4.650 4.880 17,542,000 83,960,430 4.7863 1.020 1.018 1.020 0.978 1.026 83,417,497 1.0065 5.66%
2009-11-12 0 4.590 4.570 4.580 4.530 4.680 7,888,000 36,395,340 4.6140 0.965 0.961 0.963 0.953 0.984 37,509,818 0.9703 1.55%
2009-11-11 0 4.520 4.520 4.550 4.500 4.590 3,193,000 14,521,900 4.5480 0.951 0.951 0.957 0.946 0.965 15,183,677 0.9564 1.80%
2009-11-10 0 4.440 4.420 4.430 4.410 4.660 5,539,000 25,162,900 4.5429 0.934 0.929 0.932 0.927 0.980 26,339,614 0.9553 -2.84%
2009-11-09 0 4.570 4.580 4.590 4.570 4.680 6,348,970 29,282,245 4.6121 0.961 0.963 0.965 0.961 0.984 30,191,266 0.9699 -0.44%
2009-11-06 0 4.590 4.570 4.580 4.440 4.640 11,673,000 53,416,889 4.5761 0.965 0.961 0.963 0.934 0.976 55,508,633 0.9623 4.79%
2009-11-05 0 4.380 4.380 4.390 4.350 4.480 4,753,000 20,861,920 4.3892 0.921 0.921 0.923 0.915 0.942 22,601,948 0.9230 -1.57%
2009-11-04 0 4.450 4.410 4.450 4.360 4.570 6,532,000 28,928,450 4.4287 0.936 0.927 0.936 0.917 0.961 31,061,629 0.9313 0.00%
2009-11-03 0 4.450 4.460 4.470 4.400 4.570 3,953,589 17,793,432 4.5006 0.936 0.938 0.940 0.925 0.961 18,800,507 0.9464 -2.20%
2009-11-02 0 4.550 4.540 4.550 4.350 4.600 2,188,000 9,845,060 4.4996 0.957 0.955 0.957 0.915 0.967 10,404,599 0.9462 -0.22%
2009-10-30 0 4.560 4.550 4.560 4.540 4.800 4,695,000 21,733,000 4.6290 0.959 0.957 0.959 0.955 1.009 22,326,140 0.9734 1.33%
2009-10-29 0 4.500 4.500 4.510 4.440 4.620 4,296,688 19,317,554 4.4959 0.946 0.946 0.948 0.934 0.972 20,432,046 0.9455 -3.02%
2009-10-28 0 4.640 4.640 4.650 4.640 4.770 2,664,000 12,460,080 4.6772 0.976 0.976 0.978 0.976 1.003 12,668,123 0.9836 -1.90%
2009-10-27 0 4.730 4.750 4.760 4.670 4.800 4,783,000 22,717,880 4.7497 0.995 0.999 1.001 0.982 1.009 22,744,607 0.9988 -1.87%
2009-10-23 0 4.820 4.810 4.820 4.770 4.950 9,066,000 44,184,610 4.8737 1.014 1.012 1.014 1.003 1.041 43,111,563 1.0249 1.26%
2009-10-22 0 4.760 4.750 4.770 4.660 4.840 8,703,580 41,243,689 4.7387 1.001 0.999 1.003 0.980 1.018 41,388,146 0.9965 0.00%
2009-10-21 0 4.760 4.750 4.760 4.680 4.820 10,504,000 49,784,130 4.7395 1.001 0.999 1.001 0.984 1.014 49,949,686 0.9967 -0.42%
2009-10-20 0 4.780 4.760 4.770 4.480 4.860 27,304,900 129,174,386 4.7308 1.005 1.001 1.003 0.942 1.022 129,843,029 0.9949 8.14%
2009-10-19 0 4.420 4.410 4.420 4.300 4.490 7,154,000 31,457,740 4.3972 0.929 0.927 0.929 0.904 0.944 34,019,426 0.9247 2.08%
2009-10-16 0 4.330 4.310 4.320 4.300 4.480 7,094,000 31,043,380 4.3760 0.911 0.906 0.908 0.904 0.942 33,734,108 0.9202 -0.23%
2009-10-15 0 4.340 4.350 4.370 4.320 4.570 6,207,000 27,530,760 4.4354 0.913 0.915 0.919 0.908 0.961 29,516,156 0.9327 -2.03%
2009-10-14 0 4.430 4.390 4.400 4.360 4.440 3,829,000 16,874,750 4.4071 0.932 0.923 0.925 0.917 0.934 18,208,049 0.9268 -0.23%
2009-10-13 0 4.440 4.430 4.440 4.400 4.540 4,807,000 21,412,410 4.4544 0.934 0.932 0.934 0.925 0.955 22,858,734 0.9367 0.23%
2009-10-12 0 4.430 4.420 4.430 4.400 4.590 3,634,000 16,377,090 4.5066 0.932 0.929 0.932 0.925 0.965 17,280,765 0.9477 -2.32%
2009-10-09 0 4.600 4.590 4.600 4.460 4.620 17,700,000 80,709,113 4.5598 0.954 0.952 0.954 0.925 0.958 85,375,224 0.9453 3.84%
2009-10-08 0 4.430 4.430 4.440 4.370 4.470 7,566,000 33,439,700 4.4197 0.918 0.918 0.921 0.906 0.927 36,494,291 0.9163 2.31%
2009-10-07 0 4.330 4.320 4.330 4.240 4.380 10,571,000 45,634,240 4.3169 0.898 0.896 0.898 0.879 0.908 50,988,785 0.8950 1.88%
2009-10-06 0 4.250 4.220 4.230 4.160 4.340 5,634,000 23,905,460 4.2431 0.881 0.875 0.877 0.862 0.900 27,175,368 0.8797 2.16%
2009-10-05 0 4.160 4.160 4.170 4.140 4.240 1,943,000 8,096,750 4.1671 0.862 0.862 0.865 0.858 0.879 9,371,981 0.8639 -0.48%
2009-10-02 0 4.180 4.200 4.210 4.130 4.320 7,104,100 29,747,230 4.1873 0.867 0.871 0.873 0.856 0.896 34,266,335 0.8681 -5.86%
2009-09-30 0 4.440 4.430 4.440 4.370 4.480 5,692,369 25,250,533 4.4359 0.921 0.918 0.921 0.906 0.929 27,456,908 0.9196 1.83%
2009-09-29 0 4.360 4.370 4.390 4.340 4.600 9,592,000 42,718,234 4.4535 0.904 0.906 0.910 0.900 0.954 46,266,619 0.9233 -2.02%
2009-09-28 0 4.450 4.460 4.470 4.350 4.680 8,136,100 36,505,264 4.4868 0.923 0.925 0.927 0.902 0.970 39,244,145 0.9302 -5.12%
2009-09-25 0 4.690 4.680 4.690 4.110 4.700 30,229,000 136,249,320 4.5072 0.972 0.970 0.972 0.852 0.974 145,808,342 0.9344 10.09%
2009-09-24 0 4.260 4.250 4.260 4.100 4.340 40,486,379 170,937,892 4.2221 0.883 0.881 0.883 0.850 0.900 195,284,388 0.8753 2.40%
2009-09-23 0 4.160 4.160 4.170 3.840 4.170 57,602,604 233,274,361 4.0497 0.862 0.862 0.865 0.796 0.865 277,843,798 0.8396 11.53%
2009-09-22 0 3.730 3.710 3.730 3.530 3.800 47,566,000 173,681,787 3.6514 0.773 0.769 0.773 0.732 0.788 229,432,650 0.7570 -2.61%
2009-09-21 0 3.830 3.810 3.830 3.750 4.030 32,743,000 126,637,915 3.8676 0.794 0.790 0.794 0.777 0.836 157,934,517 0.8018 -7.49%
2009-09-18 0 4.140 4.130 4.150 4.080 4.290 15,039,000 63,249,655 4.2057 0.858 0.856 0.860 0.846 0.889 72,540,000 0.8719 -6.12%
2009-09-17 0 4.410 4.400 4.430 4.400 4.490 10,134,000 44,781,460 4.4189 0.914 0.912 0.918 0.912 0.931 48,880,933 0.9161 0.23%
2009-09-16 0 4.400 4.390 4.400 4.310 4.500 5,215,000 22,749,110 4.3622 0.912 0.910 0.912 0.894 0.933 25,154,339 0.9044 0.46%
2009-09-15 0 4.380 4.370 4.380 4.370 4.500 2,068,000 9,112,670 4.4065 0.908 0.906 0.908 0.906 0.933 9,974,913 0.9136 -0.68%
2009-09-14 0 4.410 4.400 4.410 4.400 4.550 7,176,453 31,967,825 4.4545 0.914 0.912 0.914 0.912 0.943 34,615,327 0.9235 -3.08%
2009-09-11 0 4.550 4.550 4.570 4.470 4.640 6,480,850 29,681,185 4.5798 0.943 0.943 0.947 0.927 0.962 31,260,114 0.9495 2.02%
2009-09-10 0 4.460 4.460 4.500 4.450 4.590 8,906,800 40,230,672 4.5168 0.925 0.925 0.933 0.923 0.952 42,961,584 0.9364 0.45%
2009-09-09 0 4.440 4.440 4.460 4.400 4.610 11,096,000 49,515,450 4.4625 0.921 0.921 0.925 0.912 0.956 53,521,101 0.9252 -3.69%
2009-09-08 0 4.610 4.590 4.620 4.560 4.730 5,150,000 23,890,400 4.6389 0.956 0.952 0.958 0.945 0.981 24,840,814 0.9617 -2.12%
2009-09-07 0 4.710 4.690 4.710 4.650 4.780 6,971,000 32,724,320 4.6944 0.976 0.972 0.976 0.964 0.991 33,624,333 0.9732 1.07%
2009-09-04 0 4.660 4.660 4.670 4.420 4.670 6,519,400 29,959,120 4.5954 0.966 0.966 0.968 0.916 0.968 31,446,058 0.9527 2.19%
2009-09-03 0 4.560 4.530 4.560 4.260 4.580 6,440,300 28,504,242 4.4259 0.945 0.939 0.945 0.883 0.950 31,064,523 0.9176 6.29%
2009-09-02 0 4.290 4.280 4.300 4.230 4.400 5,340,000 22,919,002 4.2919 0.889 0.887 0.891 0.877 0.912 25,757,271 0.8898 -4.67%
2009-09-01 0 4.500 4.450 4.530 4.330 4.600 10,154,700 44,971,803 4.4287 0.933 0.923 0.939 0.898 0.954 48,980,779 0.9182 -2.60%
2009-08-31 0 4.620 4.600 4.620 4.050 4.630 8,001,000 34,830,770 4.3533 0.958 0.954 0.958 0.840 0.960 38,592,495 0.9025 8.96%
2009-08-28 0 4.240 4.220 4.250 4.200 4.550 8,578,000 37,005,300 4.3140 0.879 0.875 0.881 0.871 0.943 41,375,631 0.8944 -6.40%
2009-08-27 0 4.530 4.520 4.530 4.440 4.670 9,777,000 44,331,610 4.5343 0.939 0.937 0.939 0.921 0.968 47,158,958 0.9400 -4.83%
2009-08-26 0 4.760 4.730 4.760 4.700 4.910 5,208,000 24,916,848 4.7843 0.987 0.981 0.987 0.974 1.018 25,120,574 0.9919 -2.06%
2009-08-25 0 4.860 4.860 4.870 4.700 4.870 3,291,000 15,824,580 4.8084 1.008 1.008 1.010 0.974 1.010 15,874,004 0.9969 1.25%
2009-08-24 0 4.800 4.790 4.800 4.740 4.960 4,865,000 23,516,260 4.8338 0.995 0.993 0.995 0.983 1.028 23,466,128 1.0021 -0.83%
2009-08-21 0 4.840 4.840 4.850 4.790 4.900 2,804,000 13,571,810 4.8402 1.003 1.003 1.006 0.993 1.016 13,524,979 1.0035 1.68%
2009-08-20 0 4.760 4.760 4.780 4.710 4.810 3,980,778 18,984,204 4.7690 0.987 0.987 0.991 0.976 0.997 19,201,119 0.9887 1.28%
2009-08-19 0 4.700 4.700 4.710 4.610 4.900 3,026,000 14,476,790 4.7841 0.974 0.974 0.976 0.956 1.016 14,595,787 0.9918 -3.09%
2009-08-18 0 4.850 4.830 4.850 4.680 4.940 4,279,000 20,637,880 4.8231 1.006 1.001 1.006 0.970 1.024 20,639,581 0.9999 0.41%
2009-08-17 0 4.830 4.810 4.840 4.530 5.190 15,207,000 74,080,390 4.8715 1.001 0.997 1.003 0.939 1.076 73,350,341 1.0100 -7.29%
2009-08-14 0 5.210 5.180 5.210 4.920 5.380 6,815,000 35,336,739 5.1851 1.080 1.074 1.080 1.020 1.115 32,871,873 1.0750 -2.80%
2009-08-13 0 5.360 5.350 5.360 5.100 5.440 11,474,764 61,234,176 5.3364 1.111 1.109 1.111 1.057 1.128 55,348,053 1.1063 5.51%
2009-08-12 0 5.080 5.070 5.080 4.960 5.290 7,895,600 39,888,510 5.0520 1.053 1.051 1.053 1.028 1.097 38,084,103 1.0474 -4.51%
2009-08-11 0 5.320 5.300 5.320 5.240 5.380 1,944,000 10,295,250 5.2959 1.103 1.099 1.103 1.086 1.115 9,376,804 1.0979 0.19%
2009-08-10 0 5.310 5.300 5.310 5.150 5.350 5,710,750 30,148,843 5.2793 1.101 1.099 1.101 1.068 1.109 27,545,568 1.0945 3.71%
2009-08-07 0 5.120 5.100 5.110 5.040 5.630 10,068,000 53,625,160 5.3263 1.061 1.057 1.059 1.045 1.167 48,562,585 1.1042 -10.65%
2009-08-06 0 5.730 5.730 5.750 5.400 5.790 7,800,000 43,736,907 5.6073 1.188 1.188 1.192 1.120 1.200 37,622,980 1.1625 4.18%
2009-08-05 0 5.500 5.480 5.510 5.470 5.600 6,104,000 33,754,180 5.5298 1.140 1.136 1.142 1.134 1.161 29,442,394 1.1464 -0.18%
2009-08-04 0 5.510 5.500 5.510 5.410 5.650 6,457,000 35,827,480 5.5486 1.142 1.140 1.142 1.122 1.171 31,145,075 1.1503 -0.36%
2009-08-03 0 5.530 5.540 5.550 5.480 5.580 4,223,100 23,344,418 5.5278 1.146 1.149 1.151 1.136 1.157 20,369,950 1.1460 0.91%
2009-07-31 0 5.480 5.470 5.500 5.440 5.580 6,593,000 36,213,700 5.4927 1.136 1.134 1.140 1.128 1.157 31,801,065 1.1388 1.67%
2009-07-30 0 5.390 5.380 5.390 5.230 5.570 8,832,467 47,525,154 5.3807 1.117 1.115 1.117 1.084 1.155 42,603,042 1.1155 0.00%
2009-07-29 0 5.390 5.360 5.390 5.190 5.780 9,128,000 49,874,250 5.4639 1.117 1.111 1.117 1.076 1.198 44,028,534 1.1328 -8.02%
2009-07-28 0 5.860 5.810 5.890 5.310 5.900 10,652,000 59,266,480 5.5639 1.215 1.205 1.221 1.101 1.223 51,379,485 1.1535 6.55%
2009-07-27 0 5.500 5.560 5.570 5.170 5.560 6,359,000 33,807,290 5.3164 1.140 1.153 1.155 1.072 1.153 30,672,376 1.1022 6.38%
2009-07-24 0 5.170 5.170 5.180 5.130 5.250 15,675,100 81,212,488 5.1810 1.072 1.072 1.074 1.064 1.088 75,608,202 1.0741 0.39%
2009-07-23 0 5.150 5.150 5.160 5.090 5.310 9,866,000 50,917,040 5.1609 1.068 1.068 1.070 1.055 1.101 47,588,246 1.0699 -0.96%
2009-07-22 0 5.200 5.200 5.230 5.180 5.390 12,552,000 66,125,520 5.2681 1.078 1.078 1.084 1.074 1.117 60,544,057 1.0922 -0.76%
2009-07-21 0 5.240 5.230 5.240 4.680 5.310 21,313,000 108,737,560 5.1019 1.086 1.084 1.086 0.970 1.101 102,802,381 1.0577 11.73%
2009-07-20 0 4.690 4.690 4.740 4.620 4.950 10,083,000 47,594,332 4.7203 0.972 0.972 0.983 0.958 1.026 48,634,937 0.9786 -4.29%
2009-07-17 0 4.900 4.860 4.880 4.530 4.940 10,846,500 51,006,420 4.7026 1.016 1.008 1.012 0.939 1.024 52,317,648 0.9749 6.06%
2009-07-16 0 4.620 4.610 4.640 4.470 4.660 20,856,000 95,783,470 4.5926 0.958 0.956 0.962 0.927 0.966 100,598,060 0.9521 5.24%
2009-07-15 0 4.390 4.310 4.390 4.140 4.400 7,792,578 33,436,640 4.2908 0.910 0.894 0.910 0.858 0.912 37,587,180 0.8896 3.29%
2009-07-14 0 4.250 4.240 4.260 4.070 4.270 10,483,400 44,181,410 4.2144 0.881 0.879 0.883 0.844 0.885 50,566,250 0.8737 4.42%
2009-07-13 0 4.070 4.050 4.070 4.000 4.150 4,307,000 17,551,040 4.0750 0.844 0.840 0.844 0.829 0.860 20,774,638 0.8448 -1.21%
2009-07-10 0 4.120 4.110 4.130 4.000 4.200 13,516,211 55,832,654 4.1308 0.854 0.852 0.856 0.829 0.871 65,194,889 0.8564 3.00%
2009-07-09 0 4.000 3.990 4.000 3.810 4.020 12,037,000 47,672,330 3.9605 0.829 0.827 0.829 0.790 0.833 58,059,976 0.8211 4.44%
2009-07-08 0 3.830 3.830 3.850 3.760 3.890 5,652,529 21,565,234 3.8151 0.794 0.794 0.798 0.780 0.806 27,264,742 0.7910 -2.30%
2009-07-07 0 3.920 3.910 3.920 3.800 3.940 5,036,000 19,572,180 3.8865 0.813 0.811 0.813 0.788 0.817 24,290,939 0.8057 0.77%
2009-07-06 0 3.890 3.890 3.900 3.810 3.960 6,060,000 23,640,310 3.9010 0.806 0.806 0.809 0.790 0.821 29,230,161 0.8088 1.04%
2009-07-03 0 3.850 3.840 3.860 3.650 3.850 6,018,000 22,660,940 3.7655 0.798 0.796 0.800 0.757 0.798 29,027,576 0.7807 1.05%
2009-07-02 0 3.810 3.790 3.840 3.700 3.850 6,817,000 25,773,500 3.7808 0.790 0.786 0.796 0.767 0.798 32,881,520 0.7838 1.33%
2009-06-30 0 3.760 3.750 3.760 3.730 3.940 6,365,700 24,198,132 3.8013 0.780 0.777 0.780 0.773 0.817 30,704,693 0.7881 -2.59%
2009-06-29 0 3.860 3.860 3.870 3.790 3.950 5,773,000 22,206,550 3.8466 0.800 0.800 0.802 0.786 0.819 27,845,829 0.7975 -1.53%
2009-06-26 0 3.920 3.920 3.950 3.620 3.980 22,293,000 85,194,212 3.8216 0.813 0.813 0.819 0.750 0.825 107,529,371 0.7923 11.05%
2009-06-25 0 3.530 3.520 3.540 3.480 3.620 10,868,000 38,416,412 3.5348 0.732 0.730 0.734 0.721 0.750 52,421,352 0.7328 -0.28%
2009-06-24 0 3.540 3.550 3.560 3.200 3.570 17,048,000 58,621,426 3.4386 0.734 0.736 0.738 0.663 0.740 82,230,329 0.7129 10.97%
2009-06-23 0 3.190 3.190 3.200 3.160 3.350 10,241,000 32,999,890 3.2223 0.661 0.661 0.663 0.655 0.695 49,397,043 0.6681 -6.45%
2009-06-22 0 3.410 3.400 3.410 3.350 3.530 8,975,000 30,802,100 3.4320 0.707 0.705 0.707 0.695 0.732 43,290,544 0.7115 0.59%
2009-06-19 0 3.390 3.380 3.390 3.310 3.600 19,401,000 65,807,439 3.3920 0.703 0.701 0.703 0.686 0.746 93,579,928 0.7032 -5.04%
2009-06-18 0 3.570 3.560 3.570 3.500 3.690 9,643,200 34,501,134 3.5778 0.740 0.738 0.740 0.726 0.765 46,513,580 0.7417 -2.99%
2009-06-17 0 3.680 3.660 3.670 3.480 3.740 14,996,700 53,852,677 3.5910 0.763 0.759 0.761 0.721 0.775 72,335,967 0.7445 3.08%
2009-06-16 0 3.570 3.560 3.570 3.420 3.610 13,091,633 45,890,164 3.5053 0.740 0.738 0.740 0.709 0.748 63,146,955 0.7267 -1.92%
2009-06-15 0 3.640 3.640 3.660 3.620 3.870 6,256,000 23,370,910 3.7358 0.755 0.755 0.759 0.750 0.802 30,175,559 0.7745 -5.70%
2009-06-12 0 3.860 3.860 3.880 3.750 3.930 8,817,000 33,871,890 3.8417 0.800 0.800 0.804 0.777 0.815 42,528,438 0.7965 0.00%
2009-06-11 0 3.860 3.850 3.860 3.780 3.960 12,400,000 47,667,600 3.8442 0.800 0.798 0.800 0.784 0.821 59,810,891 0.7970 -2.53%
2009-06-10 0 3.960 3.960 3.970 3.850 4.030 21,837,000 85,612,340 3.9205 0.821 0.821 0.823 0.798 0.836 105,329,874 0.8128 1.28%
2009-06-09 0 3.910 3.910 3.930 3.760 4.090 11,479,000 45,002,200 3.9204 0.811 0.811 0.815 0.780 0.848 55,368,486 0.8128 -5.10%
2009-06-08 0 4.120 4.110 4.120 4.110 4.390 4,106,000 17,293,270 4.2117 0.854 0.852 0.854 0.852 0.910 19,805,123 0.8732 -4.63%
2009-06-05 0 4.320 4.320 4.370 4.320 4.480 4,004,000 17,620,210 4.4007 0.896 0.896 0.906 0.896 0.929 19,313,130 0.9123 -1.37%
2009-06-04 0 4.380 4.380 4.400 4.370 4.580 4,659,000 20,612,780 4.4243 0.908 0.908 0.912 0.906 0.950 22,472,495 0.9172 -4.99%
2009-06-03 0 4.610 4.610 4.620 4.480 4.640 5,534,000 25,231,180 4.5593 0.956 0.956 0.958 0.929 0.962 26,693,022 0.9452 4.77%
2009-06-02 0 4.400 4.330 4.400 4.300 4.780 10,010,000 44,988,400 4.4943 0.912 0.898 0.912 0.891 0.991 48,282,824 0.9318 -2.22%
2009-06-01 0 4.500 4.460 4.500 4.020 4.560 12,703,663 54,534,245 4.2928 0.933 0.925 0.933 0.833 0.945 61,275,597 0.8900 12.22%
2009-05-29 0 4.010 4.010 4.020 3.920 4.080 3,258,744 13,113,326 4.0240 0.831 0.831 0.833 0.813 0.846 15,718,418 0.8343 0.50%
2009-05-27 0 3.990 3.980 3.990 3.770 4.120 5,193,000 20,748,580 3.9955 0.827 0.825 0.827 0.782 0.854 25,048,222 0.8283 -0.50%
2009-05-26 0 4.010 4.010 4.030 3.980 4.110 5,487,000 22,189,250 4.0440 0.831 0.831 0.836 0.825 0.852 26,466,319 0.8384 0.00%
2009-05-25 0 4.010 4.000 4.010 3.710 4.120 11,416,000 45,415,650 3.9782 0.831 0.829 0.831 0.769 0.854 55,064,608 0.8248 8.67%
2009-05-22 0 3.690 3.690 3.700 3.550 4.020 11,747,000 43,719,500 3.7218 0.765 0.765 0.767 0.736 0.833 56,661,173 0.7716 -4.28%
2009-05-21 0 7.760 7.760 7.780 7.700 7.960 4,471,000 34,922,620 7.8109 0.799 0.799 0.801 0.793 0.820 43,411,081 0.8045 -2.51%
2009-05-20 0 7.960 7.980 7.990 6.490 7.990 5,262,190 41,119,206 7.8141 0.820 0.822 0.823 0.668 0.823 51,093,123 0.8048 -1.36%
2009-05-19 0 8.070 8.060 8.070 7.300 8.150 9,044,246 69,327,336 7.6654 0.831 0.830 0.831 0.752 0.839 87,814,917 0.7895 11.00%
2009-05-18 0 7.270 7.250 7.280 7.090 7.300 11,755,000 85,248,600 7.2521 0.749 0.747 0.750 0.730 0.752 114,134,926 0.7469 -0.82%
2009-05-15 0 7.330 7.330 7.360 6.900 7.350 8,007,000 57,216,890 7.1459 0.755 0.755 0.758 0.711 0.757 77,743,799 0.7360 7.01%
2009-05-14 0 6.850 6.850 6.860 6.420 6.950 8,286,139 55,037,831 6.6422 0.705 0.705 0.707 0.661 0.716 80,454,093 0.6841 2.24%
2009-05-13 0 6.700 6.620 6.700 6.240 6.700 6,457,000 41,959,830 6.4983 0.690 0.682 0.690 0.643 0.690 62,694,106 0.6693 8.24%
2009-05-12 0 6.190 6.180 6.190 6.100 6.220 1,244,000 7,649,670 6.1493 0.638 0.636 0.638 0.628 0.641 12,078,592 0.6333 1.48%
2009-05-11 0 6.100 6.070 6.130 6.060 6.490 3,719,600 23,359,124 6.2800 0.628 0.625 0.631 0.624 0.668 36,115,378 0.6468 -4.54%
2009-05-08 0 6.390 6.340 6.380 6.210 6.450 3,799,000 24,139,560 6.3542 0.658 0.653 0.657 0.640 0.664 36,886,311 0.6544 -0.93%
2009-05-07 0 6.450 6.430 6.450 6.300 6.700 3,892,000 25,232,620 6.4832 0.664 0.662 0.664 0.649 0.690 37,789,292 0.6677 -0.15%
2009-05-06 0 6.460 6.440 6.460 6.180 6.470 3,456,000 22,031,000 6.3747 0.665 0.663 0.665 0.636 0.666 33,555,960 0.6565 3.36%
2009-05-05 0 6.250 6.250 6.260 6.060 6.490 3,016,657 18,887,535 6.2611 0.644 0.644 0.645 0.624 0.668 29,290,168 0.6448 -1.73%
2009-05-04 0 6.360 6.350 6.370 6.000 6.360 5,596,500 34,589,122 6.1805 0.655 0.654 0.656 0.618 0.655 54,339,099 0.6365 7.80%
2009-04-30 0 5.900 5.890 5.900 5.830 6.180 4,019,000 23,843,920 5.9328 0.608 0.607 0.608 0.600 0.636 39,022,396 0.6110 2.79%
2009-04-29 0 5.740 5.710 5.740 5.440 5.760 2,714,000 15,256,540 5.6214 0.591 0.588 0.591 0.560 0.593 26,351,526 0.5790 5.32%
2009-04-28 0 5.450 5.450 5.470 5.380 5.950 3,724,000 20,941,740 5.6235 0.561 0.561 0.563 0.554 0.613 36,158,100 0.5792 -6.84%
2009-04-27 0 5.850 5.820 5.850 5.810 6.400 3,021,000 17,930,170 5.9352 0.603 0.599 0.603 0.598 0.659 29,332,336 0.6113 -6.70%
2009-04-24 0 6.270 6.270 6.280 6.140 6.490 3,784,000 23,844,910 6.3015 0.646 0.646 0.647 0.632 0.668 36,740,669 0.6490 2.12%
2009-04-23 0 6.140 6.120 6.130 5.940 6.150 1,754,000 10,598,500 6.0425 0.632 0.630 0.631 0.612 0.633 17,030,426 0.6223 3.37%
2009-04-22 0 5.940 5.930 5.940 5.900 6.180 4,824,000 29,160,260 6.0448 0.612 0.611 0.612 0.608 0.636 46,838,527 0.6226 1.19%
2009-04-21 0 5.870 5.870 5.890 5.730 6.200 7,893,246 46,428,255 5.8820 0.605 0.605 0.607 0.590 0.639 76,639,307 0.6058 -5.17%
2009-04-20 0 6.190 6.190 6.220 6.100 6.530 3,401,510 21,727,593 6.3876 0.638 0.638 0.641 0.628 0.673 33,026,890 0.6579 -2.21%
2009-04-17 0 6.330 6.330 6.360 6.330 6.560 2,998,000 19,296,670 6.4365 0.652 0.652 0.655 0.652 0.676 29,109,018 0.6629 0.32%
2009-04-16 0 6.310 6.300 6.310 6.200 6.520 4,774,000 30,472,650 6.3830 0.650 0.649 0.650 0.639 0.672 46,353,053 0.6574 0.96%
2009-04-15 0 6.250 6.250 6.260 5.900 6.250 6,702,000 40,531,430 6.0477 0.644 0.644 0.645 0.608 0.644 65,072,929 0.6229 0.97%
2009-04-14 0 6.190 6.200 6.290 6.150 6.680 9,061,000 58,292,881 6.4334 0.638 0.639 0.648 0.633 0.688 87,977,590 0.6626 6.36%
2009-04-09 0 5.820 5.800 5.820 5.260 6.500 7,193,000 40,730,000 5.6624 0.599 0.597 0.599 0.542 0.669 69,840,283 0.5832 12.36%
2009-04-08 0 5.180 5.180 5.200 5.090 5.570 4,787,520 25,110,193 5.2449 0.533 0.533 0.536 0.524 0.574 46,484,325 0.5402 -8.48%
2009-04-07 0 5.660 5.650 5.660 5.450 5.750 3,147,000 17,458,710 5.5477 0.583 0.582 0.583 0.561 0.592 30,555,731 0.5714 -3.41%
2009-04-06 0 5.860 5.860 5.890 5.740 6.140 1,974,046 11,716,102 5.9351 0.604 0.604 0.607 0.591 0.632 19,166,958 0.6113 1.21%
2009-04-03 0 5.790 5.750 5.790 5.500 5.800 3,410,483 19,213,131 5.6336 0.596 0.592 0.596 0.566 0.597 33,114,013 0.5802 5.27%
2009-04-02 0 5.500 5.500 5.520 5.210 5.720 8,185,000 45,565,820 5.5670 0.566 0.566 0.569 0.537 0.589 79,472,086 0.5734 8.48%
2009-04-01 0 5.070 5.070 5.090 4.750 5.190 3,438,000 17,249,550 5.0173 0.522 0.522 0.524 0.489 0.535 33,381,189 0.5167 7.64%
2009-03-31 0 4.710 4.710 4.730 4.410 4.780 6,143,300 28,557,736 4.6486 0.485 0.485 0.487 0.454 0.492 59,648,243 0.4788 5.13%
2009-03-30 0 4.480 4.480 4.500 4.450 5.100 10,089,000 51,483,383 5.1029 0.461 0.461 0.463 0.458 0.525 97,958,934 0.5256 -13.01%
2009-03-27 0 5.150 5.090 5.150 5.080 5.460 3,523,000 18,659,310 5.2964 0.530 0.524 0.530 0.523 0.562 34,206,495 0.5455 -2.46%
2009-03-26 0 5.280 5.280 5.340 4.740 5.380 6,688,000 34,064,760 5.0934 0.544 0.544 0.550 0.488 0.554 64,936,996 0.5246 7.76%
2009-03-25 0 4.900 4.900 4.910 4.530 4.950 4,543,000 22,052,940 4.8543 0.505 0.505 0.506 0.467 0.510 44,110,163 0.5000 5.38%
2009-03-24 0 4.650 4.650 4.660 4.500 4.750 3,840,000 17,778,280 4.6298 0.479 0.479 0.480 0.463 0.489 37,284,400 0.4768 2.65%
2009-03-23 0 4.530 4.530 4.540 4.100 4.550 3,459,800 15,322,526 4.4287 0.467 0.467 0.468 0.422 0.469 33,592,856 0.4561 9.42%
2009-03-20 0 4.140 4.140 4.150 4.080 4.320 1,659,000 6,900,080 4.1592 0.426 0.426 0.427 0.420 0.445 16,108,026 0.4284 -3.94%
2009-03-19 0 4.310 4.280 4.290 4.200 4.350 1,296,005 5,538,981 4.2739 0.444 0.441 0.442 0.433 0.448 12,583,533 0.4402 3.11%
2009-03-18 0 4.180 4.180 4.210 4.180 4.440 2,155,000 9,254,880 4.2946 0.431 0.431 0.434 0.431 0.457 20,923,927 0.4423 -3.69%
2009-03-17 0 4.340 4.310 4.340 4.230 4.440 9,160,000 38,977,950 4.2552 0.447 0.444 0.447 0.436 0.457 88,938,828 0.4383 2.12%
2009-03-16 0 4.250 4.220 4.250 3.960 4.280 5,528,000 22,817,710 4.1277 0.438 0.435 0.438 0.408 0.441 53,674,000 0.4251 7.59%
2009-03-13 0 3.950 3.930 3.950 3.810 3.980 5,400,000 21,059,560 3.8999 0.407 0.405 0.407 0.392 0.410 52,431,187 0.4017 3.67%
2009-03-12 0 3.810 3.810 3.840 3.750 4.050 2,612,000 10,127,550 3.8773 0.392 0.392 0.395 0.386 0.417 25,361,159 0.3993 -4.75%
2009-03-11 0 4.000 3.990 4.000 3.950 4.080 4,051,750 16,312,228 4.0260 0.412 0.411 0.412 0.407 0.420 39,340,382 0.4146 1.27%
2009-03-10 0 3.950 3.950 3.970 3.790 3.970 1,197,000 4,675,620 3.9061 0.407 0.407 0.409 0.390 0.409 11,622,246 0.4023 3.95%
2009-03-09 0 3.800 3.800 3.820 3.740 3.930 2,067,000 7,875,120 3.8099 0.391 0.391 0.393 0.385 0.405 20,069,493 0.3924 -3.06%
2009-03-06 0 3.920 3.890 3.920 3.880 4.100 4,227,000 16,638,330 3.9362 0.404 0.401 0.404 0.400 0.422 41,041,968 0.4054 -4.39%
2009-03-05 0 4.100 4.080 4.100 3.950 4.200 6,866,000 28,235,810 4.1124 0.422 0.420 0.422 0.407 0.433 66,665,283 0.4235 4.86%
2009-03-04 0 3.910 3.830 3.910 3.550 3.910 3,843,350 14,522,200 3.7785 0.403 0.394 0.403 0.366 0.403 37,316,926 0.3892 11.71%
2009-03-03 0 3.500 3.480 3.500 3.300 3.580 4,350,673 15,120,628 3.4755 0.360 0.358 0.360 0.340 0.369 42,242,768 0.3579 -3.85%
2009-03-02 0 3.640 3.610 3.640 3.580 3.720 3,038,000 11,072,380 3.6446 0.375 0.372 0.375 0.369 0.383 29,497,397 0.3754 -3.19%
2009-02-27 0 3.760 3.760 3.810 3.600 3.880 3,441,000 12,965,060 3.7678 0.387 0.387 0.392 0.371 0.400 33,410,317 0.3881 3.58%
2009-02-26 0 3.630 3.600 3.640 3.600 3.720 887,000 3,235,080 3.6472 0.374 0.371 0.375 0.371 0.383 8,612,308 0.3756 -1.63%
2009-02-25 0 3.690 3.670 3.690 3.670 3.790 1,417,000 5,284,900 3.7296 0.380 0.378 0.380 0.378 0.390 13,758,332 0.3841 1.93%
2009-02-24 0 3.620 3.620 3.650 3.590 3.710 1,362,900 4,941,052 3.6254 0.373 0.373 0.376 0.370 0.382 13,233,049 0.3734 -4.23%
2009-02-23 0 3.780 3.750 3.780 3.550 3.810 3,523,925 13,052,948 3.7041 0.389 0.386 0.389 0.366 0.392 34,215,476 0.3815 0.80%
2009-02-20 0 3.750 3.750 3.780 3.720 4.010 4,623,000 17,574,910 3.8016 0.386 0.386 0.389 0.383 0.413 44,886,922 0.3915 -7.41%
2009-02-19 0 4.050 4.020 4.050 3.960 4.100 1,907,000 7,701,120 4.0383 0.417 0.414 0.417 0.408 0.422 18,515,977 0.4159 -1.22%
2009-02-18 0 4.100 4.020 4.100 3.920 4.100 1,102,000 4,391,180 3.9847 0.422 0.414 0.422 0.404 0.422 10,699,846 0.4104 1.74%
2009-02-17 0 4.030 4.030 4.050 3.910 4.210 2,115,000 8,619,760 4.0755 0.415 0.415 0.417 0.403 0.434 20,535,548 0.4197 -4.50%
2009-02-16 0 4.220 4.220 4.230 4.060 4.250 1,933,000 8,070,770 4.1753 0.435 0.435 0.436 0.418 0.438 18,768,423 0.4300 2.68%
2009-02-13 0 4.110 4.100 4.160 4.100 4.200 870,000 3,605,530 4.1443 0.423 0.422 0.428 0.422 0.433 8,447,247 0.4268 0.49%
2009-02-12 0 4.090 4.090 4.110 4.050 4.360 3,114,000 12,889,120 4.1391 0.421 0.421 0.423 0.417 0.449 30,235,318 0.4263 -4.44%
2009-02-11 0 4.280 4.260 4.280 3.920 4.350 5,086,000 21,138,370 4.1562 0.441 0.439 0.441 0.404 0.448 49,382,410 0.4281 5.16%
2009-02-10 0 4.070 4.060 4.070 3.990 4.080 1,635,000 6,618,810 4.0482 0.419 0.418 0.419 0.411 0.420 15,874,998 0.4169 0.49%
2009-02-09 0 4.050 4.050 4.060 3.940 4.120 4,353,000 17,529,970 4.0271 0.417 0.417 0.418 0.406 0.424 42,265,362 0.4148 -1.22%
2009-02-06 0 4.100 4.100 4.110 3.990 4.250 7,853,000 31,904,820 4.0628 0.422 0.422 0.423 0.411 0.438 76,248,539 0.4184 0.74%
2009-02-05 0 4.070 4.060 4.090 3.640 4.140 8,033,000 31,832,110 3.9627 0.419 0.418 0.421 0.375 0.426 77,996,245 0.4081 6.82%
2009-02-04 0 3.810 3.800 3.810 3.650 3.810 3,369,000 12,610,050 3.7430 0.392 0.391 0.392 0.376 0.392 32,711,235 0.3855 5.83%
2009-02-03 0 3.600 3.540 3.600 3.530 3.650 836,000 3,001,140 3.5899 0.371 0.365 0.371 0.364 0.376 8,117,124 0.3697 1.98%
2009-02-02 0 3.530 3.520 3.530 3.470 3.630 807,000 2,833,190 3.5108 0.364 0.363 0.364 0.357 0.374 7,835,550 0.3616 -2.75%
2009-01-30 0 3.630 3.630 3.640 3.500 3.660 1,480,000 5,296,650 3.5788 0.374 0.374 0.375 0.360 0.377 14,370,029 0.3686 0.28%
2009-01-29 0 3.620 3.580 3.620 3.460 3.620 1,430,000 5,131,270 3.5883 0.373 0.369 0.373 0.356 0.373 13,884,555 0.3696 6.47%
2009-01-23 0 3.400 3.400 3.410 3.350 3.600 2,491,000 8,568,240 3.4397 0.350 0.350 0.351 0.345 0.371 24,186,312 0.3543 -5.56%
2009-01-22 0 3.600 3.600 3.610 3.530 3.770 3,735,000 13,463,900 3.6048 0.371 0.371 0.372 0.364 0.388 36,264,904 0.3713 -1.37%
2009-01-21 0 3.650 3.610 3.650 3.550 3.770 3,369,000 12,347,380 3.6650 0.376 0.372 0.376 0.366 0.388 32,711,235 0.3775 0.00%
2009-01-20 0 3.650 3.650 3.700 3.480 3.780 3,374,000 12,251,760 3.6312 0.376 0.376 0.381 0.358 0.389 32,759,782 0.3740 1.11%
2009-01-19 0 3.610 3.600 3.620 3.510 3.640 2,911,000 10,425,170 3.5813 0.372 0.371 0.373 0.362 0.375 28,264,293 0.3688 4.94%
2009-01-16 0 3.440 3.440 3.450 3.350 3.490 2,834,000 9,737,260 3.4359 0.354 0.354 0.355 0.345 0.359 27,516,664 0.3539 2.99%
2009-01-15 0 3.340 3.340 3.370 3.280 3.460 6,777,000 22,731,390 3.3542 0.344 0.344 0.347 0.338 0.356 65,801,139 0.3455 -4.57%
2009-01-14 0 3.500 3.500 3.510 3.470 3.620 3,410,000 12,113,380 3.5523 0.360 0.360 0.362 0.357 0.373 33,109,324 0.3659 2.34%
2009-01-13 0 3.420 3.420 3.430 3.380 3.700 3,262,000 11,564,848 3.5453 0.352 0.352 0.353 0.348 0.381 31,672,321 0.3651 -5.00%
2009-01-12 0 3.600 3.580 3.600 3.520 3.700 2,115,000 7,612,940 3.5995 0.371 0.369 0.371 0.363 0.381 20,535,548 0.3707 -2.44%
2009-01-09 0 3.690 3.690 3.730 3.640 3.900 5,170,000 19,496,250 3.7710 0.380 0.380 0.384 0.375 0.402 50,198,007 0.3884 -2.64%
2009-01-08 0 3.790 3.790 3.830 3.790 4.200 9,565,034 37,503,963 3.9209 0.390 0.390 0.394 0.390 0.433 92,871,497 0.4038 -11.45%
2009-01-07 0 4.280 4.280 4.300 4.220 4.500 7,817,017 34,490,997 4.4123 0.441 0.441 0.443 0.435 0.463 75,899,163 0.4544 1.42%
2009-01-06 0 4.220 4.220 4.270 4.200 4.400 5,802,080 24,955,482 4.3011 0.435 0.435 0.440 0.433 0.453 56,335,174 0.4430 -1.40%
2009-01-05 0 4.280 4.270 4.280 4.010 4.340 5,988,698 24,879,278 4.1544 0.441 0.440 0.441 0.413 0.447 58,147,138 0.4279 1.90%
2009-01-02 0 4.200 4.190 4.200 3.930 4.260 5,565,995 23,043,860 4.1401 0.433 0.432 0.433 0.405 0.439 54,042,912 0.4264 5.79%
2008-12-31 0 3.970 3.960 3.970 3.930 4.030 2,971,400 11,862,904 3.9924 0.409 0.408 0.409 0.405 0.415 28,850,746 0.4112 0.51%
2008-12-30 0 3.950 3.920 3.950 3.880 4.050 2,550,900 10,092,450 3.9564 0.407 0.404 0.407 0.400 0.417 24,767,910 0.4075 -1.00%
2008-12-29 0 3.990 3.990 4.000 3.820 4.050 3,594,200 14,256,424 3.9665 0.411 0.411 0.412 0.393 0.417 34,897,810 0.4085 0.50%
2008-12-24 0 3.970 3.960 3.970 3.890 4.010 4,383,000 17,384,770 3.9664 0.409 0.408 0.409 0.401 0.413 42,556,647 0.4085 -2.70%
2008-12-23 0 4.080 4.070 4.080 4.010 4.260 5,367,000 22,224,738 4.1410 0.420 0.419 0.420 0.413 0.439 52,110,774 0.4265 -2.63%
2008-12-22 0 4.190 4.150 4.190 3.860 4.340 12,144,280 49,858,398 4.1055 0.432 0.427 0.432 0.398 0.447 117,914,632 0.4228 -1.41%
2008-12-19 0 4.250 4.250 4.260 4.200 4.690 12,492,400 55,267,416 4.4241 0.438 0.438 0.439 0.433 0.483 121,294,696 0.4556 -9.77%
2008-12-18 0 4.710 4.630 4.710 4.300 4.710 6,853,000 30,947,440 4.5159 0.485 0.477 0.485 0.443 0.485 66,539,060 0.4651 6.32%
2008-12-17 0 4.430 4.430 4.460 4.020 4.530 24,082,000 104,075,200 4.3217 0.456 0.456 0.459 0.414 0.467 233,823,674 0.4451 13.59%
2008-12-16 0 3.900 3.890 3.900 3.660 3.960 16,637,000 63,750,240 3.8318 0.402 0.401 0.402 0.377 0.408 161,536,603 0.3946 8.33%
2008-12-15 0 3.600 3.590 3.600 3.580 3.720 7,655,000 27,853,780 3.6386 0.371 0.370 0.371 0.369 0.383 74,326,062 0.3748 3.75%
2008-12-12 0 3.470 3.470 3.480 3.460 3.900 23,193,000 84,137,980 3.6277 0.357 0.357 0.358 0.356 0.402 225,191,947 0.3736 -7.22%
2008-12-11 0 3.740 3.740 3.760 3.710 3.960 15,404,000 59,676,770 3.8741 0.385 0.385 0.387 0.382 0.408 149,564,815 0.3990 0.00%
2008-12-10 0 3.740 3.740 3.750 3.450 3.740 15,663,234 56,546,693 3.6102 0.385 0.385 0.386 0.355 0.385 152,081,842 0.3718 7.47%
2008-12-09 0 3.480 3.470 3.480 3.330 3.620 16,696,000 58,409,650 3.4984 0.358 0.357 0.358 0.343 0.373 162,109,462 0.3603 4.19%
2008-12-08 0 3.340 3.340 3.350 3.240 3.360 16,170,052 53,363,298 3.3001 0.344 0.344 0.345 0.334 0.346 157,002,781 0.3399 3.41%
2008-12-05 0 3.230 3.200 3.230 3.100 3.360 14,108,998 45,045,564 3.1927 0.333 0.330 0.333 0.319 0.346 136,991,020 0.3288 -1.82%
2008-12-04 0 3.290 3.280 3.290 3.230 3.480 7,965,000 26,665,640 3.3479 0.339 0.338 0.339 0.333 0.358 77,336,001 0.3448 -2.95%
2008-12-03 0 3.390 3.390 3.400 3.330 3.480 14,365,500 48,782,300 3.3958 0.349 0.349 0.350 0.343 0.358 139,481,521 0.3497 3.04%
2008-12-02 0 3.290 3.290 3.300 3.210 3.350 9,652,000 31,627,020 3.2767 0.339 0.339 0.340 0.331 0.345 93,715,892 0.3375 -3.52%
2008-12-01 0 3.410 3.400 3.410 3.140 3.450 21,323,102 70,238,416 3.2940 0.351 0.350 0.351 0.323 0.355 207,036,212 0.3393 6.23%
2008-11-28 0 3.210 3.200 3.210 2.900 3.260 12,658,000 39,151,120 3.0930 0.331 0.330 0.331 0.299 0.336 122,902,586 0.3186 12.63%
2008-11-27 0 2.850 2.840 2.850 2.720 2.960 15,470,000 44,418,060 2.8712 0.294 0.292 0.294 0.280 0.305 150,205,641 0.2957 5.56%
2008-11-26 0 2.700 2.700 2.730 2.690 2.830 12,202,414 33,419,220 2.7387 0.278 0.278 0.281 0.277 0.291 118,479,083 0.2821 -3.23%
2008-11-25 0 2.790 2.790 2.800 2.720 2.930 10,134,000 28,354,010 2.7979 0.287 0.287 0.288 0.280 0.302 98,395,861 0.2882 0.00%
2008-11-24 0 2.790 2.790 2.800 2.760 3.030 6,316,000 18,096,030 2.8651 0.287 0.287 0.288 0.284 0.312 61,325,070 0.2951 -8.22%
2008-11-21 0 3.040 3.030 3.040 2.820 3.120 10,213,400 30,619,777 2.9980 0.313 0.312 0.313 0.290 0.321 99,166,793 0.3088 -1.62%
2008-11-20 0 3.090 3.090 3.140 3.030 3.190 3,740,477 11,570,575 3.0933 0.318 0.318 0.323 0.312 0.329 36,318,083 0.3186 -6.08%
2008-11-19 0 3.290 3.290 3.300 3.150 3.450 8,074,000 26,607,160 3.2954 0.339 0.339 0.340 0.324 0.355 78,394,334 0.3394 -2.95%
2008-11-18 0 3.390 3.360 3.390 3.230 3.520 6,229,000 20,922,710 3.3589 0.349 0.346 0.349 0.333 0.363 60,480,345 0.3459 -3.69%
2008-11-17 0 3.520 3.500 3.520 3.330 3.550 7,623,018 26,491,713 3.4752 0.363 0.360 0.363 0.343 0.366 74,015,533 0.3579 3.83%
2008-11-14 0 3.390 3.390 3.430 3.350 3.760 10,671,997 38,262,820 3.5853 0.349 0.349 0.353 0.345 0.387 103,619,531 0.3693 -0.29%
2008-11-13 0 3.400 3.370 3.400 3.220 3.530 9,990,000 33,946,330 3.3980 0.350 0.347 0.350 0.332 0.364 96,997,696 0.3500 -3.13%
2008-11-12 0 3.510 3.510 3.520 3.180 3.790 11,954,000 40,661,390 3.4015 0.362 0.362 0.363 0.328 0.390 116,067,112 0.3503 -2.50%
2008-11-11 0 3.600 3.600 3.610 3.340 3.860 12,952,000 46,741,480 3.6088 0.371 0.371 0.372 0.344 0.398 125,757,172 0.3717 2.86%
2008-11-10 0 3.500 3.490 3.500 3.100 3.600 13,710,800 46,411,270 3.3850 0.360 0.359 0.360 0.319 0.371 133,124,725 0.3486 27.27%
2008-11-07 0 2.750 2.730 2.750 2.420 2.760 4,020,000 10,587,880 2.6338 0.283 0.281 0.283 0.249 0.284 39,032,106 0.2713 6.59%
2008-11-06 0 2.580 2.580 2.630 2.550 2.910 6,164,500 16,412,519 2.6624 0.266 0.266 0.271 0.263 0.300 59,854,084 0.2742 -15.13%
2008-11-05 0 3.040 2.990 3.040 2.790 3.110 9,849,000 28,950,610 2.9394 0.313 0.308 0.313 0.287 0.320 95,628,659 0.3027 4.83%
2008-11-04 0 2.900 2.900 2.950 2.900 3.050 4,526,000 13,360,650 2.9520 0.299 0.299 0.304 0.299 0.314 43,945,102 0.3040 -3.33%
2008-11-03 0 3.000 2.990 3.000 2.910 3.350 8,578,000 26,670,871 3.1092 0.309 0.308 0.309 0.300 0.345 83,287,911 0.3202 -0.33%
2008-10-31 0 3.010 3.010 3.020 2.890 3.150 5,043,700 15,215,975 3.0168 0.310 0.310 0.311 0.298 0.324 48,971,699 0.3107 4.15%
2008-10-30 0 2.890 2.890 2.920 2.800 3.100 4,649,000 13,655,940 2.9374 0.298 0.298 0.301 0.288 0.319 45,139,368 0.3025 7.04%
2008-10-29 0 2.700 2.700 2.720 2.520 2.900 2,626,000 7,110,524 2.7077 0.278 0.278 0.280 0.260 0.299 25,497,092 0.2789 -0.37%
2008-10-28 0 2.710 2.710 2.750 2.250 2.790 2,456,919 6,249,533 2.5436 0.279 0.279 0.283 0.232 0.287 23,855,404 0.2620 0.00%
2008-10-27 0 2.710 2.710 2.720 2.700 3.080 3,271,600 9,389,722 2.8701 0.279 0.279 0.280 0.278 0.317 31,765,532 0.2956 -9.67%
2008-10-24 0 3.000 3.000 3.080 2.930 3.150 4,513,581 13,608,225 3.0150 0.309 0.309 0.317 0.302 0.324 43,824,520 0.3105 -9.09%
2008-10-23 0 3.300 3.300 3.380 3.080 3.630 3,210,800 10,708,540 3.3352 0.340 0.340 0.348 0.317 0.374 31,175,195 0.3435 0.00%
2008-10-22 0 3.300 3.300 3.340 3.170 3.560 6,524,000 22,068,240 3.3826 0.340 0.340 0.344 0.326 0.367 63,344,641 0.3484 -8.33%
2008-10-21 0 3.600 3.600 3.690 3.460 3.700 2,441,000 8,849,880 3.6255 0.371 0.371 0.380 0.356 0.381 23,700,838 0.3734 5.88%
2008-10-20 0 3.400 3.400 3.440 3.310 3.490 1,708,800 5,824,252 3.4084 0.350 0.350 0.354 0.341 0.359 16,591,558 0.3510 1.80%
2008-10-17 0 3.340 3.340 3.400 3.330 3.690 2,253,000 7,953,390 3.5301 0.344 0.344 0.350 0.343 0.380 21,875,456 0.3636 -5.11%
2008-10-16 0 3.520 3.520 3.560 3.290 3.860 6,249,500 21,523,550 3.4440 0.363 0.363 0.367 0.339 0.398 60,679,389 0.3547 -16.19%
2008-10-15 0 4.200 4.100 4.200 4.100 4.690 6,493,000 27,741,110 4.2725 0.433 0.422 0.433 0.422 0.483 63,043,647 0.4400 -11.39%
2008-10-14 0 4.740 4.690 4.740 4.480 4.800 7,768,600 36,288,374 4.6712 0.488 0.483 0.488 0.461 0.494 75,429,059 0.4811 5.33%
2008-10-13 0 4.500 4.490 4.500 4.270 4.890 5,985,274 26,884,880 4.4918 0.463 0.462 0.463 0.440 0.504 58,113,892 0.4626 -6.44%
2008-10-10 0 4.810 4.810 4.840 4.610 5.070 1,938,200 9,528,700 4.9163 0.495 0.495 0.498 0.475 0.522 18,818,912 0.5063 -7.50%
2008-10-09 0 5.200 5.150 5.200 5.080 5.460 2,997,300 15,801,253 5.2718 0.536 0.530 0.536 0.523 0.562 29,102,222 0.5430 0.00%
2008-10-08 0 5.200 5.200 5.400 5.010 5.500 3,905,822 20,996,012 5.3756 0.536 0.536 0.556 0.516 0.566 37,923,497 0.5536 -6.14%
2008-10-06 0 5.540 5.540 5.600 5.500 5.850 1,121,000 6,401,790 5.7108 0.571 0.571 0.577 0.566 0.603 10,884,326 0.5882 -4.97%
2008-10-03 0 5.830 5.820 5.830 5.730 5.870 3,167,523 18,436,977 5.8206 0.600 0.599 0.600 0.590 0.605 30,754,998 0.5995 -1.19%
2008-10-02 0 5.900 5.900 5.940 5.460 6.020 3,456,326 19,790,300 5.7258 0.608 0.608 0.612 0.562 0.620 33,559,125 0.5897 4.24%
2008-09-30 0 5.660 5.650 5.670 5.210 5.750 1,578,800 8,874,984 5.6213 0.583 0.582 0.584 0.537 0.592 15,329,326 0.5790 -1.57%
2008-09-29 0 5.750 5.720 5.750 5.590 6.100 3,476,000 19,853,750 5.7117 0.592 0.589 0.592 0.576 0.628 33,750,149 0.5883 -5.12%
2008-09-26 0 6.060 6.060 6.100 6.060 6.200 1,829,000 11,159,090 6.1012 0.624 0.624 0.628 0.624 0.639 17,758,637 0.6284 -2.26%
2008-09-25 0 6.200 6.200 6.210 6.050 6.250 850,000 5,270,380 6.2004 0.639 0.639 0.640 0.623 0.644 8,253,057 0.6386 0.81%
2008-09-24 0 6.150 6.090 6.150 6.020 6.230 2,998,000 18,408,310 6.1402 0.633 0.627 0.633 0.620 0.642 29,109,018 0.6324 0.00%
2008-09-23 0 6.150 6.150 6.170 6.000 6.480 2,741,600 16,904,570 6.1660 0.633 0.633 0.635 0.618 0.667 26,619,508 0.6350 -5.38%
2008-09-22 0 6.500 6.500 6.530 6.200 6.650 2,487,800 15,985,784 6.4257 0.669 0.669 0.673 0.639 0.685 24,155,242 0.6618 7.08%
2008-09-19 0 6.200 6.200 6.250 6.100 6.480 2,982,500 18,526,344 6.2117 0.625 0.625 0.630 0.615 0.653 29,578,720 0.6263 5.08%
2008-09-18 0 5.900 5.900 5.920 5.350 6.090 6,362,500 36,198,899 5.6894 0.595 0.595 0.597 0.539 0.614 63,099,617 0.5737 -5.75%
2008-09-17 0 6.260 6.200 6.260 6.050 6.440 3,476,500 21,753,540 6.2573 0.631 0.625 0.631 0.610 0.649 34,477,928 0.6309 4.33%
2008-09-16 0 6.000 6.000 6.050 5.810 6.600 5,193,900 32,291,548 6.2172 0.605 0.605 0.610 0.586 0.665 51,510,114 0.6269 -4.46%
2008-09-12 0 6.280 6.270 6.280 6.250 6.500 2,280,000 14,413,100 6.3215 0.633 0.632 0.633 0.630 0.655 22,611,729 0.6374 -1.87%
2008-09-11 0 6.400 6.400 6.430 6.100 6.500 4,728,000 29,623,320 6.2655 0.645 0.645 0.648 0.615 0.655 46,889,586 0.6318 -1.54%
2008-09-10 0 6.500 6.500 6.550 6.500 6.800 4,673,000 30,949,860 6.6231 0.655 0.655 0.660 0.655 0.686 46,344,127 0.6678 -5.80%
2008-09-09 0 6.900 6.900 6.950 6.620 7.500 4,192,000 29,018,840 6.9224 0.696 0.696 0.701 0.668 0.756 41,573,846 0.6980 -2.27%
2008-09-08 0 7.060 7.060 7.070 6.900 7.430 2,847,000 20,134,440 7.0722 0.712 0.712 0.713 0.696 0.749 28,234,909 0.7131 2.32%
2008-09-05 0 6.900 6.810 6.900 6.600 7.200 3,729,000 25,731,340 6.9003 0.696 0.687 0.696 0.665 0.726 36,982,078 0.6958 -1.43%
2008-09-04 0 7.000 6.940 7.000 6.680 7.060 3,680,000 25,287,380 6.8716 0.706 0.700 0.706 0.674 0.712 36,496,124 0.6929 -1.27%
2008-09-03 0 7.090 7.070 7.090 7.020 7.600 3,133,000 22,402,698 7.1506 0.715 0.713 0.715 0.708 0.766 31,071,293 0.7210 -5.47%
2008-09-02 0 7.500 7.500 7.530 7.170 7.630 6,136,000 46,084,570 7.5105 0.756 0.756 0.759 0.723 0.769 60,853,320 0.7573 4.46%
2008-09-01 0 7.180 7.160 7.190 6.780 7.400 4,732,700 34,051,355 7.1949 0.724 0.722 0.725 0.684 0.746 46,936,198 0.7255 4.66%
2008-08-29 0 6.860 6.890 6.910 6.650 6.950 962,000 6,607,850 6.8689 0.692 0.695 0.697 0.671 0.701 9,540,563 0.6926 1.93%
2008-08-28 0 6.730 6.700 6.780 6.630 6.900 428,000 2,863,990 6.6916 0.679 0.676 0.684 0.669 0.696 4,244,658 0.6747 -1.17%
2008-08-27 0 6.810 6.740 6.810 6.450 6.820 1,155,300 7,717,811 6.6804 0.687 0.680 0.687 0.650 0.688 11,457,601 0.6736 3.03%
2008-08-26 0 6.610 6.610 6.650 6.300 6.710 1,123,000 7,305,170 6.5050 0.667 0.667 0.671 0.635 0.677 11,137,268 0.6559 0.61%
2008-08-25 0 6.570 6.570 6.600 6.350 6.680 1,720,200 11,197,240 6.5093 0.662 0.662 0.665 0.640 0.674 17,059,955 0.6563 1.08%
2008-08-21 0 6.500 6.500 6.550 6.470 6.740 2,879,600 18,924,288 6.5718 0.655 0.655 0.660 0.652 0.680 28,558,217 0.6627 0.00%
2008-08-20 0 6.500 6.450 6.500 6.020 6.500 2,620,000 16,290,290 6.2177 0.655 0.650 0.655 0.607 0.655 25,983,654 0.6269 6.38%
2008-08-19 0 6.110 6.090 6.110 6.050 6.320 1,419,000 8,716,040 6.1424 0.616 0.614 0.616 0.610 0.637 14,072,826 0.6194 -2.71%
2008-08-18 0 6.280 6.260 6.280 6.210 6.620 1,154,100 7,352,797 6.3710 0.633 0.631 0.633 0.626 0.668 11,445,700 0.6424 -4.27%
2008-08-15 0 6.560 6.500 6.560 6.470 6.950 2,322,000 15,337,440 6.6053 0.661 0.655 0.661 0.652 0.701 23,028,261 0.6660 -4.79%
2008-08-14 0 6.890 6.860 6.890 6.040 6.950 10,894,000 73,605,801 6.7565 0.695 0.692 0.695 0.609 0.701 108,040,428 0.6813 14.26%
2008-08-13 0 6.030 5.920 6.030 5.620 6.070 7,071,000 41,734,021 5.9021 0.608 0.597 0.608 0.567 0.612 70,126,113 0.5951 4.51%
2008-08-12 0 5.770 5.760 5.770 5.500 5.800 6,047,000 34,594,970 5.7210 0.582 0.581 0.582 0.555 0.585 59,970,669 0.5769 4.91%
2008-08-11 0 5.500 5.460 5.510 5.450 5.900 2,203,000 12,464,330 5.6579 0.555 0.551 0.556 0.550 0.595 21,848,087 0.5705 -5.17%
2008-08-08 0 5.800 5.790 5.800 5.730 5.950 1,906,000 11,167,300 5.8590 0.585 0.584 0.585 0.578 0.600 18,902,612 0.5908 0.00%
2008-08-07 0 5.800 5.790 5.800 5.730 6.020 4,223,239 24,585,459 5.8215 0.585 0.584 0.585 0.578 0.607 41,883,656 0.5870 0.00%
2008-08-05 0 5.800 5.800 5.820 5.680 6.070 5,137,000 29,693,290 5.7803 0.585 0.585 0.587 0.573 0.612 50,945,812 0.5828 -3.81%
2008-08-04 0 6.030 6.030 6.080 5.920 6.300 5,331,000 32,621,706 6.1192 0.608 0.608 0.613 0.597 0.635 52,869,793 0.6170 -4.13%
2008-08-01 0 6.290 6.290 6.310 6.100 6.420 5,695,000 35,545,160 6.2415 0.634 0.634 0.636 0.615 0.647 56,479,736 0.6293 -1.10%
2008-07-31 0 6.360 6.360 6.370 6.310 6.720 4,316,000 28,036,580 6.4960 0.641 0.641 0.642 0.636 0.678 42,803,606 0.6550 -4.79%
2008-07-30 0 6.680 6.680 6.700 6.650 6.960 3,549,000 24,065,360 6.7809 0.674 0.674 0.676 0.671 0.702 35,196,941 0.6837 -1.62%
2008-07-29 0 6.790 6.700 6.790 6.570 6.790 2,039,000 13,605,550 6.6727 0.685 0.676 0.685 0.662 0.685 20,221,630 0.6728 -0.88%
2008-07-28 0 6.850 6.810 6.850 6.650 6.930 5,712,000 38,446,266 6.7308 0.691 0.687 0.691 0.671 0.699 56,648,332 0.6787 0.74%
2008-07-25 0 6.800 6.800 6.810 6.500 6.800 5,868,000 39,158,142 6.6732 0.686 0.686 0.687 0.655 0.686 58,195,450 0.6729 -1.45%
2008-07-24 0 6.900 6.890 6.900 6.400 6.970 10,881,000 73,534,450 6.7581 0.696 0.695 0.696 0.645 0.703 107,911,502 0.6814 9.52%
2008-07-23 0 6.300 6.300 6.310 6.270 6.350 9,787,000 61,654,270 6.2996 0.635 0.635 0.636 0.632 0.640 97,061,839 0.6352 0.32%
2008-07-22 0 6.280 6.280 6.290 6.250 6.360 5,129,000 32,322,210 6.3019 0.633 0.633 0.634 0.630 0.641 50,866,473 0.6354 -3.24%
2008-07-21 0 6.490 6.490 6.510 6.410 6.550 1,391,000 9,049,750 6.5059 0.654 0.654 0.656 0.646 0.660 13,795,138 0.6560 1.72%
2008-07-18 0 6.380 6.380 6.390 6.240 6.500 3,318,000 20,999,840 6.3291 0.643 0.643 0.644 0.629 0.655 32,906,016 0.6382 0.79%
2008-07-17 0 6.330 6.310 6.330 6.320 6.600 1,534,000 9,947,870 6.4849 0.638 0.636 0.638 0.637 0.665 15,213,330 0.6539 1.28%
2008-07-16 0 6.250 6.210 6.250 6.200 6.420 3,190,000 20,053,220 6.2863 0.630 0.626 0.630 0.625 0.647 31,636,586 0.6339 -1.11%
2008-07-15 0 6.320 6.320 6.360 6.250 6.500 3,244,499 20,567,314 6.3391 0.637 0.637 0.641 0.630 0.655 32,177,076 0.6392 -4.24%
2008-07-14 0 6.600 6.600 6.690 6.480 6.800 617,000 4,103,930 6.6514 0.665 0.665 0.675 0.653 0.686 6,119,051 0.6707 -2.65%
2008-07-11 0 6.780 6.780 6.810 6.430 6.890 1,039,000 6,949,690 6.6888 0.684 0.684 0.687 0.648 0.695 10,304,205 0.6745 1.19%
2008-07-10 0 6.700 6.700 6.710 6.200 6.710 1,597,000 10,358,360 6.4861 0.676 0.676 0.677 0.625 0.677 15,838,128 0.6540 2.13%
2008-07-09 0 6.560 6.530 6.560 6.350 6.660 863,404 5,645,962 6.5392 0.661 0.658 0.661 0.640 0.672 8,562,744 0.6594 4.13%
2008-07-08 0 6.300 6.330 6.370 6.290 6.590 1,961,000 12,389,220 6.3178 0.635 0.638 0.642 0.634 0.664 19,448,071 0.6370 -3.96%
2008-07-07 0 6.560 6.550 6.560 6.200 6.590 1,351,000 8,749,020 6.4760 0.661 0.660 0.661 0.625 0.664 13,398,441 0.6530 3.96%
2008-07-04 0 6.310 6.310 6.330 6.300 6.800 2,358,000 15,087,940 6.3986 0.636 0.636 0.638 0.635 0.686 23,385,288 0.6452 0.16%
2008-07-03 0 6.300 6.300 6.350 6.200 7.180 2,452,761 16,228,541 6.6164 0.635 0.635 0.640 0.625 0.724 24,325,073 0.6672 -12.50%
2008-07-02 0 7.200 7.200 7.220 7.150 7.240 1,459,000 10,497,440 7.1950 0.726 0.726 0.728 0.721 0.730 14,469,523 0.7255 -0.69%
2008-06-30 0 7.250 7.250 7.300 7.030 7.320 3,333,900 23,866,710 7.1588 0.731 0.731 0.736 0.709 0.738 33,063,703 0.7218 0.69%
2008-06-27 0 7.200 7.200 7.250 7.080 7.270 1,134,000 8,137,390 7.1758 0.726 0.726 0.731 0.714 0.733 11,246,360 0.7236 -3.36%
2008-06-26 0 7.450 7.430 7.450 7.430 7.770 3,092,000 23,229,800 7.5129 0.751 0.749 0.751 0.749 0.783 30,664,678 0.7575 0.68%
2008-06-25 0 7.400 7.390 7.400 7.360 7.680 838,000 6,256,660 7.4662 0.746 0.745 0.746 0.742 0.774 8,310,802 0.7528 0.54%
2008-06-24 0 7.360 7.350 7.360 7.330 7.660 1,112,000 8,218,170 7.3904 0.742 0.741 0.742 0.739 0.772 11,028,177 0.7452 -4.04%
2008-06-23 0 7.670 7.600 7.670 7.320 7.670 499,000 3,707,660 7.4302 0.773 0.766 0.773 0.738 0.773 4,948,795 0.7492 1.86%
2008-06-20 0 7.530 7.530 7.650 7.530 7.910 1,469,000 11,242,680 7.6533 0.759 0.759 0.771 0.759 0.798 14,568,697 0.7717 -3.71%
2008-06-19 0 7.820 7.800 7.820 7.650 7.850 772,000 5,990,310 7.7595 0.789 0.786 0.789 0.771 0.792 7,656,252 0.7824 -0.38%
2008-06-18 0 7.850 7.800 7.860 7.600 7.980 1,660,000 13,001,290 7.8321 0.792 0.786 0.793 0.766 0.805 16,462,926 0.7897 1.03%
2008-06-17 0 7.770 7.760 7.840 7.680 7.950 1,168,000 9,150,880 7.8347 0.783 0.782 0.791 0.774 0.802 11,583,552 0.7900 -1.77%
2008-06-16 0 7.910 7.810 7.910 7.250 8.180 2,408,000 18,252,280 7.5799 0.798 0.788 0.798 0.731 0.825 23,881,160 0.7643 9.56%
2008-06-13 0 7.220 7.220 7.230 7.200 7.500 6,673,000 49,040,260 7.3491 0.728 0.728 0.729 0.726 0.756 66,178,977 0.7410 -3.35%
2008-06-12 0 7.470 7.470 7.500 7.220 7.600 4,357,000 32,620,350 7.4869 0.753 0.753 0.756 0.728 0.766 43,210,221 0.7549 -2.48%
2008-06-11 0 7.660 7.660 7.700 7.610 7.990 1,710,000 13,417,780 7.8467 0.772 0.772 0.776 0.767 0.806 16,958,797 0.7912 -2.54%
2008-06-10 0 7.860 7.860 8.000 7.540 8.000 4,717,420 36,491,606 7.7355 0.793 0.793 0.807 0.760 0.807 46,784,659 0.7800 -3.44%
2008-06-06 0 8.140 8.120 8.140 8.020 8.600 4,750,000 39,265,099 8.2663 0.821 0.819 0.821 0.809 0.867 47,107,769 0.8335 -2.16%
2008-06-05 0 8.320 8.320 8.400 8.310 8.600 2,113,000 17,920,270 8.4810 0.839 0.839 0.847 0.838 0.867 20,955,519 0.8552 -3.82%
2008-06-04 0 8.650 8.560 8.650 8.480 8.860 2,610,390 22,450,954 8.6006 0.872 0.863 0.872 0.855 0.893 25,888,347 0.8672 -0.46%
2008-06-03 0 8.690 8.670 8.690 8.600 9.100 3,626,000 31,700,820 8.7426 0.876 0.874 0.876 0.867 0.918 35,960,583 0.8815 -4.71%
2008-06-02 0 9.120 9.070 9.120 9.010 9.200 982,000 8,915,470 9.0789 0.920 0.915 0.920 0.909 0.928 9,738,911 0.9154 0.22%
2008-05-30 0 9.100 9.100 9.110 9.090 9.300 2,041,000 18,716,690 9.1704 0.918 0.918 0.919 0.917 0.938 20,241,465 0.9247 0.89%
2008-05-29 0 9.020 9.020 9.030 8.750 9.050 2,905,000 25,850,030 8.8985 0.910 0.910 0.911 0.882 0.913 28,810,120 0.8973 3.68%
2008-05-28 0 8.700 8.700 8.740 8.540 9.500 6,540,000 57,679,340 8.8195 0.877 0.877 0.881 0.861 0.958 64,859,960 0.8893 -6.95%
2008-05-27 0 9.350 9.350 9.410 9.020 9.550 1,717,000 15,975,590 9.3044 0.943 0.943 0.949 0.910 0.963 17,028,219 0.9382 0.32%
2008-05-26 0 9.320 9.150 9.320 9.150 9.610 2,830,600 26,482,916 9.3559 0.940 0.923 0.940 0.923 0.969 28,072,263 0.9434 -2.92%
2008-05-23 0 9.600 9.580 9.600 9.490 9.860 4,517,000 43,328,830 9.5924 0.968 0.966 0.968 0.957 0.994 44,797,009 0.9672 -1.03%
2008-05-22 0 9.700 9.690 9.700 9.300 9.960 5,449,000 52,567,620 9.6472 0.978 0.977 0.978 0.938 1.004 54,040,049 0.9728 0.52%
2008-05-21 0 9.650 9.630 9.650 9.080 9.700 5,306,000 49,882,094 9.4011 0.973 0.971 0.973 0.916 0.978 52,621,857 0.9479 2.99%
2008-05-20 0 9.370 9.350 9.370 9.040 10.00 5,672,200 53,280,850 9.3933 0.945 0.943 0.945 0.912 1.008 56,253,618 0.9472 -3.80%
2008-05-19 0 9.740 9.750 9.770 8.540 9.780 13,374,000 124,777,620 9.3299 0.982 0.983 0.985 0.861 0.986 132,635,643 0.9408 14.05%
2008-05-16 0 8.540 8.540 8.550 8.200 8.760 8,084,000 68,781,682 8.5084 0.861 0.861 0.862 0.827 0.883 80,172,464 0.8579 -2.29%
2008-05-15 0 8.740 8.700 8.740 8.660 9.090 5,736,000 50,693,760 8.8378 0.881 0.877 0.881 0.873 0.917 56,886,350 0.8911 -1.24%
2008-05-14 0 8.850 8.820 8.850 8.350 8.870 9,989,000 86,439,750 8.6535 0.892 0.889 0.892 0.842 0.894 99,065,159 0.8726 6.50%
2008-05-13 0 8.310 8.290 8.300 8.000 8.360 10,025,000 81,632,510 8.1429 0.838 0.836 0.837 0.807 0.843 99,422,186 0.8211 4.53%
2008-05-09 0 7.950 7.930 7.940 7.900 8.160 2,708,000 21,695,790 8.0117 0.802 0.800 0.801 0.797 0.823 26,856,387 0.8078 -1.12%
2008-05-08 0 8.040 8.040 8.070 7.980 8.200 3,626,000 29,192,390 8.0509 0.811 0.811 0.814 0.805 0.827 35,960,583 0.8118 -2.90%
2008-05-07 0 8.280 8.280 8.300 8.200 8.900 3,243,000 27,604,980 8.5122 0.835 0.835 0.837 0.827 0.897 32,162,209 0.8583 -7.28%
2008-05-06 0 8.930 8.900 8.930 8.780 9.080 3,600,000 32,168,940 8.9358 0.900 0.897 0.900 0.885 0.916 35,702,730 0.9010 -2.19%
2008-05-05 0 9.130 9.080 9.130 8.950 9.230 3,002,000 27,282,830 9.0882 0.921 0.916 0.921 0.902 0.931 29,772,110 0.9164 -0.87%
2008-05-02 0 9.210 9.200 9.230 8.920 9.250 5,284,356 47,959,660 9.0758 0.929 0.928 0.931 0.899 0.933 52,407,205 0.9151 4.78%
2008-04-30 0 8.790 8.790 8.990 8.600 9.200 3,977,000 35,667,620 8.9685 0.886 0.886 0.906 0.867 0.928 39,441,599 0.9043 -0.45%
2008-04-29 0 8.830 8.800 8.810 8.500 9.130 6,442,000 57,540,390 8.9321 0.890 0.887 0.888 0.857 0.921 63,888,052 0.9006 3.64%
2008-04-28 0 8.520 8.520 8.550 8.400 8.600 1,678,742 14,276,774 8.5044 0.859 0.859 0.862 0.847 0.867 16,648,798 0.8575 0.71%
2008-04-25 0 8.460 8.430 8.480 8.400 8.790 8,211,558 70,352,069 8.5674 0.853 0.850 0.855 0.847 0.886 81,437,511 0.8639 0.71%
2008-04-24 0 8.400 8.380 8.400 7.800 8.740 15,262,000 126,021,755 8.2572 0.847 0.845 0.847 0.786 0.881 151,359,741 0.8326 13.06%
2008-04-23 0 7.430 7.430 7.440 6.670 7.520 15,527,000 112,949,140 7.2744 0.749 0.749 0.750 0.673 0.758 153,987,859 0.7335 7.99%
2008-04-22 0 6.880 6.870 6.880 6.590 7.100 6,885,000 46,993,190 6.8254 0.694 0.693 0.694 0.664 0.716 68,281,471 0.6882 5.52%
2008-04-21 0 6.520 6.520 6.590 6.520 6.680 4,124,000 27,155,370 6.5847 0.657 0.657 0.664 0.657 0.674 40,899,461 0.6640 0.31%
2008-04-18 0 6.500 6.500 6.520 6.480 6.610 2,490,000 16,255,070 6.5281 0.655 0.655 0.657 0.653 0.667 24,694,388 0.6582 -1.66%
2008-04-17 0 6.610 6.600 6.610 6.510 6.700 2,569,000 17,003,380 6.6187 0.667 0.665 0.667 0.656 0.676 25,477,865 0.6674 1.07%
2008-04-16 0 6.540 6.530 6.540 6.500 6.720 2,664,000 17,610,620 6.6106 0.659 0.658 0.659 0.655 0.678 26,420,020 0.6666 0.15%
2008-04-15 0 6.530 6.530 6.540 6.480 6.860 3,764,400 24,634,514 6.5441 0.658 0.658 0.659 0.653 0.692 37,333,155 0.6599 -2.10%
2008-04-14 0 6.670 6.650 6.670 6.500 6.710 4,715,000 31,295,610 6.6375 0.673 0.671 0.673 0.655 0.677 46,760,659 0.6693 -2.20%
2008-04-11 0 6.820 6.810 6.820 6.560 6.900 6,256,000 42,123,074 6.7332 0.688 0.687 0.688 0.661 0.696 62,043,411 0.6789 4.76%
2008-04-10 0 6.510 6.520 6.540 6.400 6.770 9,392,000 60,813,360 6.4750 0.656 0.657 0.659 0.645 0.683 93,144,456 0.6529 -3.84%
2008-04-09 0 6.770 6.800 6.850 6.700 7.050 6,036,500 41,374,660 6.8541 0.683 0.686 0.691 0.676 0.711 59,866,536 0.6911 -4.65%
2008-04-08 0 7.100 7.100 7.150 6.950 7.200 7,529,000 53,279,740 7.0766 0.716 0.716 0.721 0.701 0.726 74,668,293 0.7136 -0.84%
2008-04-07 0 7.160 7.160 7.170 6.820 7.460 7,787,000 55,296,680 7.1012 0.722 0.722 0.723 0.688 0.752 77,226,989 0.7160 1.56%
2008-04-03 0 7.170 7.150 7.170 6.950 7.380 11,159,478 79,962,893 7.1655 0.711 0.709 0.711 0.689 0.732 112,557,087 0.7104 3.91%
2008-04-02 0 6.900 6.900 6.960 6.000 6.950 26,723,500 171,106,205 6.4028 0.684 0.684 0.690 0.595 0.689 269,539,428 0.6348 18.97%
2008-04-01 0 5.800 5.780 5.810 5.590 5.950 15,142,000 87,087,796 5.7514 0.575 0.573 0.576 0.554 0.590 152,725,729 0.5702 -0.17%
2008-03-31 0 5.810 5.850 5.860 5.500 6.120 27,521,000 162,911,572 5.9195 0.576 0.580 0.581 0.545 0.607 277,583,199 0.5869 -4.91%
2008-03-28 0 6.110 6.110 6.120 6.000 6.240 21,550,000 131,611,550 6.1073 0.606 0.606 0.607 0.595 0.619 217,358,306 0.6055 0.33%
2008-03-27 0 6.090 6.080 6.090 5.800 7.150 36,731,000 229,951,600 6.2604 0.604 0.603 0.604 0.575 0.709 370,477,398 0.6207 -17.26%
2008-03-26 0 7.360 7.360 7.410 7.310 7.890 3,804,550 28,554,490 7.5054 0.730 0.730 0.735 0.725 0.782 38,373,575 0.7441 -1.87%
2008-03-25 0 7.500 7.490 7.500 7.040 8.000 6,188,410 46,216,563 7.4682 0.744 0.743 0.744 0.698 0.793 62,417,741 0.7404 6.53%
2008-03-20 0 7.040 6.980 7.030 6.960 8.050 5,616,650 41,232,998 7.3412 0.698 0.692 0.697 0.690 0.798 56,650,837 0.7278 -8.21%
2008-03-19 0 7.670 7.670 7.770 7.300 7.820 5,978,000 45,806,680 7.6625 0.760 0.760 0.770 0.724 0.775 60,295,497 0.7597 6.53%
2008-03-18 0 7.200 7.120 7.320 6.970 7.900 4,424,150 31,962,337 7.2245 0.714 0.706 0.726 0.691 0.783 44,623,005 0.7163 -7.69%
2008-03-17 0 7.800 7.800 7.830 7.550 8.000 3,243,000 25,134,700 7.7504 0.773 0.773 0.776 0.749 0.793 32,709,651 0.7684 -6.47%
2008-03-14 0 8.340 8.340 8.360 8.000 9.000 3,557,000 30,960,193 8.7040 0.827 0.827 0.829 0.793 0.892 35,876,728 0.8630 -5.76%
2008-03-13 0 8.850 8.860 8.920 8.580 9.400 3,704,000 32,994,090 8.9077 0.877 0.878 0.884 0.851 0.932 37,359,404 0.8832 -3.38%
2008-03-12 0 9.160 9.000 9.170 9.000 9.600 3,115,000 28,741,632 9.2268 0.908 0.892 0.909 0.892 0.952 31,418,614 0.9148 1.66%
2008-03-11 0 9.010 9.020 9.080 8.880 9.180 2,197,931 19,794,463 9.0060 0.893 0.894 0.900 0.880 0.910 22,168,843 0.8929 -3.94%
2008-03-10 0 9.380 9.340 9.380 9.070 9.600 3,206,000 29,589,700 9.2295 0.930 0.926 0.930 0.899 0.952 32,336,461 0.9151 -3.50%
2008-03-07 0 9.720 9.700 9.740 9.500 10.00 4,349,000 42,107,610 9.6821 0.964 0.962 0.966 0.942 0.991 43,865,024 0.9599 -5.63%
2008-03-06 0 10.30 10.32 10.34 10.26 10.90 7,305,000 77,186,991 10.566 1.021 1.023 1.025 1.017 1.081 73,679,927 1.0476 -4.81%
2008-03-05 0 10.82 10.82 10.86 10.64 12.04 7,149,000 80,906,430 11.317 1.073 1.073 1.077 1.055 1.194 72,106,475 1.1220 -7.36%
2008-03-04 0 11.68 11.68 11.70 11.60 12.52 1,727,000 20,961,300 12.137 1.158 1.158 1.160 1.150 1.241 17,418,923 1.2034 -3.47%
2008-03-03 0 12.10 12.08 12.24 11.98 12.36 2,716,000 33,175,100 12.215 1.200 1.198 1.214 1.188 1.225 27,394,207 1.2110 -2.10%
2008-02-29 0 12.36 12.36 12.46 12.24 12.60 3,671,400 45,399,752 12.366 1.225 1.225 1.235 1.214 1.249 37,030,593 1.2260 -1.12%
2008-02-28 0 12.50 12.50 12.52 12.22 12.80 3,528,750 44,263,950 12.544 1.239 1.239 1.241 1.212 1.269 35,591,792 1.2437 -1.26%
2008-02-27 0 12.66 12.66 12.70 12.56 12.98 1,256,056 15,932,799 12.685 1.255 1.255 1.259 1.245 1.287 12,668,873 1.2576 -0.31%
2008-02-26 0 12.70 12.60 12.64 12.58 12.96 301,600 3,815,180 12.650 1.259 1.249 1.253 1.247 1.285 3,042,008 1.2542 0.79%
2008-02-25 0 12.60 12.60 12.82 11.98 12.98 1,780,000 22,421,780 12.597 1.249 1.249 1.271 1.188 1.287 17,953,493 1.2489 2.11%
2008-02-22 0 12.34 12.32 12.40 12.32 12.70 631,000 7,837,020 12.420 1.223 1.221 1.229 1.221 1.259 6,364,413 1.2314 -2.99%
2008-02-21 0 12.72 12.64 12.74 12.62 13.00 410,000 5,211,700 12.711 1.261 1.253 1.263 1.251 1.289 4,135,355 1.2603 0.63%
2008-02-20 0 12.64 12.44 12.64 12.56 13.26 2,930,000 37,981,500 12.963 1.253 1.233 1.253 1.245 1.315 29,552,661 1.2852 -2.62%
2008-02-19 0 12.98 12.84 12.98 12.58 12.98 1,789,200 22,834,328 12.762 1.287 1.273 1.287 1.247 1.287 18,046,287 1.2653 2.69%
2008-02-18 0 12.64 12.64 12.66 12.00 12.68 2,320,600 29,152,088 12.562 1.253 1.253 1.255 1.190 1.257 23,406,111 1.2455 1.94%
2008-02-15 0 12.40 12.30 12.40 11.84 12.46 3,482,000 42,662,500 12.252 1.229 1.219 1.229 1.174 1.235 35,120,261 1.2148 0.81%
2008-02-14 0 12.30 12.18 12.34 11.70 12.36 1,658,500 19,979,510 12.047 1.219 1.208 1.223 1.160 1.225 16,728,016 1.1944 7.89%
2008-02-13 0 11.40 11.38 11.40 11.38 11.90 2,234,000 25,657,260 11.485 1.130 1.128 1.130 1.128 1.180 22,532,643 1.1387 -0.70%
2008-02-12 0 11.48 11.48 11.52 11.38 11.82 2,929,800 33,767,744 11.526 1.138 1.138 1.142 1.128 1.172 29,550,643 1.1427 -1.03%
2008-02-11 0 11.60 11.60 11.64 11.60 12.20 505,000 6,021,480 11.924 1.150 1.150 1.154 1.150 1.210 5,093,547 1.1822 -5.54%
2008-02-06 0 12.28 12.28 12.42 12.04 12.80 1,527,000 18,656,800 12.218 1.218 1.218 1.231 1.194 1.269 15,401,677 1.2113 -5.68%
2008-02-05 0 13.02 13.02 13.18 12.38 13.50 5,705,000 73,696,760 12.918 1.291 1.291 1.307 1.227 1.338 57,541,955 1.2807 5.00%
2008-02-04 0 12.40 12.32 12.40 11.88 12.40 4,842,000 58,407,300 12.063 1.229 1.221 1.229 1.178 1.229 48,837,537 1.1960 6.53%
2008-02-01 0 11.64 11.64 11.66 11.34 11.66 3,038,300 34,999,624 11.519 1.154 1.154 1.156 1.124 1.156 30,645,000 1.1421 4.11%
2008-01-31 0 11.18 11.20 11.24 10.88 11.70 4,272,000 47,479,120 11.114 1.108 1.110 1.114 1.079 1.160 43,088,384 1.1019 -2.78%
2008-01-30 0 11.50 11.46 11.50 11.30 11.80 3,886,000 44,995,960 11.579 1.140 1.136 1.140 1.120 1.170 39,195,099 1.1480 3.60%
2008-01-29 0 11.10 11.04 11.10 10.98 11.44 6,739,000 75,739,780 11.239 1.101 1.095 1.101 1.089 1.134 67,971,119 1.1143 2.78%
2008-01-28 0 10.80 10.80 10.90 10.52 11.50 2,432,000 26,313,740 10.820 1.071 1.071 1.081 1.043 1.140 24,529,717 1.0727 -7.85%
2008-01-25 0 11.72 11.72 11.74 10.80 12.04 1,785,762 20,788,675 11.641 1.162 1.162 1.164 1.071 1.194 18,011,610 1.1542 4.09%
2008-01-24 0 11.26 11.26 11.28 10.76 11.40 2,481,000 27,482,000 11.077 1.116 1.116 1.118 1.067 1.130 25,023,942 1.0982 3.68%
2008-01-23 0 10.86 10.88 10.90 10.20 10.98 2,015,000 21,306,860 10.574 1.077 1.079 1.081 1.011 1.089 20,323,758 1.0484 5.85%
2008-01-22 0 10.26 10.40 10.42 9.900 11.14 4,661,840 48,842,549 10.477 1.017 1.031 1.033 0.982 1.104 47,020,401 1.0388 -10.63%
2008-01-21 0 11.48 11.48 11.52 11.20 12.34 2,902,000 34,411,246 11.858 1.138 1.138 1.142 1.110 1.223 29,270,246 1.1756 -5.90%
2008-01-18 0 12.20 12.12 12.24 11.38 12.80 5,258,000 63,018,240 11.985 1.210 1.202 1.214 1.128 1.269 53,033,409 1.1883 0.16%
2008-01-17 0 12.18 12.18 12.20 11.94 12.48 3,293,605 40,117,198 12.180 1.208 1.208 1.210 1.184 1.237 33,220,065 1.2076 -1.93%
2008-01-16 0 12.42 12.42 12.50 12.32 12.78 4,501,000 56,910,439 12.644 1.231 1.231 1.239 1.221 1.267 45,398,131 1.2536 -4.31%
2008-01-15 0 12.98 12.82 13.00 12.80 13.76 7,534,500 98,614,790 13.088 1.287 1.271 1.289 1.269 1.364 75,994,717 1.2977 3.02%
2008-01-14 0 12.60 12.54 12.56 12.12 12.80 3,614,000 45,306,360 12.536 1.249 1.243 1.245 1.202 1.269 36,451,643 1.2429 3.11%
2008-01-11 0 12.22 12.20 12.26 12.20 12.86 3,130,000 39,267,920 12.546 1.212 1.210 1.216 1.210 1.275 31,569,907 1.2438 -1.13%
2008-01-10 0 12.36 12.34 12.38 12.10 12.60 2,925,000 36,076,900 12.334 1.225 1.223 1.227 1.200 1.249 29,502,229 1.2229 -0.64%
2008-01-09 0 12.44 12.20 12.40 11.20 12.78 11,587,000 138,508,306 11.954 1.233 1.210 1.229 1.110 1.267 116,869,173 1.1852 7.24%
2008-01-08 0 11.60 11.58 11.60 10.78 11.70 6,412,000 72,917,612 11.372 1.150 1.148 1.150 1.069 1.160 64,672,921 1.1275 7.61%
2008-01-07 0 10.78 10.78 10.86 10.74 11.10 4,773,753 51,905,615 10.873 1.069 1.069 1.077 1.065 1.101 48,149,182 1.0780 -4.60%
2008-01-04 0 11.30 11.30 11.48 11.30 11.66 3,018,206 34,704,353 11.498 1.120 1.120 1.138 1.120 1.156 30,442,327 1.1400 -1.74%
2008-01-03 0 11.50 11.50 11.52 11.24 12.00 5,441,000 62,792,560 11.541 1.140 1.140 1.142 1.114 1.190 54,879,190 1.1442 -5.74%
2008-01-02 0 12.20 12.20 12.22 12.20 12.42 1,090,008 13,400,819 12.294 1.210 1.210 1.212 1.210 1.231 10,994,074 1.2189 -1.13%
2007-12-31 0 12.34 12.02 12.36 11.90 12.40 521,000 6,321,360 12.133 1.223 1.192 1.225 1.180 1.229 5,254,927 1.2029 2.32%
2007-12-28 0 12.06 12.06 12.10 11.82 12.12 1,220,000 14,598,520 11.966 1.196 1.196 1.200 1.172 1.202 12,305,203 1.1864 -1.47%
2007-12-27 0 12.24 12.22 12.24 12.06 12.74 2,476,000 30,292,560 12.234 1.214 1.212 1.214 1.196 1.263 24,973,511 1.2130 -1.77%
2007-12-24 0 12.46 12.46 12.48 12.02 12.58 5,503,000 66,480,960 12.081 1.235 1.235 1.237 1.192 1.247 55,504,536 1.1978 8.92%
2007-12-21 0 11.44 11.46 11.52 10.52 11.50 16,271,500 178,860,870 10.992 1.134 1.136 1.142 1.043 1.140 164,118,129 1.0898 6.92%
2007-12-20 0 10.70 10.66 10.70 10.60 11.76 14,408,371 156,976,623 10.895 1.061 1.057 1.061 1.051 1.166 145,326,177 1.0802 -5.14%
2007-12-19 0 11.28 11.22 11.28 10.90 11.90 6,188,005 69,933,148 11.301 1.118 1.112 1.118 1.081 1.180 62,413,656 1.1205 1.44%
2007-12-18 0 11.12 11.12 11.26 11.00 11.50 5,508,000 62,298,840 11.311 1.102 1.102 1.116 1.091 1.140 55,554,967 1.1214 -6.08%
2007-12-17 0 11.84 11.78 11.84 11.50 12.20 4,642,000 55,113,772 11.873 1.174 1.168 1.174 1.140 1.210 46,820,290 1.1771 -6.77%
2007-12-14 0 12.70 12.70 12.76 12.10 13.10 5,808,000 72,326,760 12.453 1.259 1.259 1.265 1.200 1.299 58,580,837 1.2346 -4.80%
2007-12-13 0 13.34 13.34 13.38 13.10 14.08 1,898,000 25,402,800 13.384 1.323 1.323 1.327 1.299 1.396 19,143,669 1.3270 -3.33%
2007-12-12 0 13.80 13.78 13.80 13.64 13.80 2,157,500 29,646,690 13.741 1.368 1.366 1.368 1.352 1.368 21,761,046 1.3624 -0.14%
2007-12-11 0 13.82 13.82 13.94 13.58 14.30 7,505,000 103,979,823 13.855 1.370 1.370 1.382 1.346 1.418 75,697,173 1.3736 -0.86%
2007-12-10 0 13.94 13.94 13.96 13.82 14.20 1,218,000 16,946,780 13.914 1.382 1.382 1.384 1.370 1.408 12,285,031 1.3795 -1.97%
2007-12-07 0 14.22 14.20 14.22 14.08 14.46 3,555,000 50,531,660 14.214 1.410 1.408 1.410 1.396 1.434 35,856,556 1.4093 -0.56%
2007-12-06 0 14.30 14.28 14.30 14.00 14.34 4,360,179 61,804,718 14.175 1.418 1.416 1.418 1.388 1.422 43,977,778 1.4054 1.13%
2007-12-05 0 14.14 14.20 14.28 14.00 14.40 849,000 12,069,772 14.216 1.402 1.408 1.416 1.388 1.428 8,563,211 1.4095 0.28%
2007-12-04 0 14.10 14.10 14.14 14.04 14.60 1,080,000 15,561,162 14.408 1.398 1.398 1.402 1.392 1.448 10,893,131 1.4285 -3.03%
2007-12-03 0 14.54 14.50 14.54 14.44 14.66 1,831,000 26,559,260 14.505 1.442 1.438 1.442 1.432 1.453 18,467,891 1.4381 -2.02%
2007-11-30 0 14.84 14.90 14.98 14.22 14.90 6,563,000 94,928,430 14.464 1.471 1.477 1.485 1.410 1.477 66,195,942 1.4341 0.00%
2007-11-29 0 14.84 14.68 14.88 14.40 14.90 1,845,000 27,105,820 14.692 1.471 1.455 1.475 1.428 1.477 18,609,099 1.4566 3.06%
2007-11-28 0 14.40 14.40 14.52 14.20 14.60 2,427,004 35,005,780 14.423 1.428 1.428 1.440 1.408 1.448 24,479,326 1.4300 -1.37%
2007-11-27 0 14.60 14.50 14.60 14.02 14.60 677,318 9,769,119 14.423 1.448 1.438 1.448 1.390 1.448 6,831,587 1.4300 -0.27%
2007-11-26 0 14.64 14.64 14.70 14.12 14.88 718,000 10,524,040 14.657 1.451 1.451 1.457 1.400 1.475 7,241,915 1.4532 3.39%
2007-11-23 0 14.16 14.04 14.16 13.90 14.50 603,000 8,531,280 14.148 1.404 1.392 1.404 1.378 1.438 6,081,998 1.4027 0.85%
2007-11-22 0 14.04 13.72 13.74 13.70 14.50 1,167,000 16,359,300 14.018 1.392 1.360 1.362 1.358 1.438 11,770,633 1.3898 -3.31%
2007-11-21 0 14.52 14.50 14.52 14.26 14.70 2,961,000 42,912,560 14.493 1.440 1.438 1.440 1.414 1.457 29,865,334 1.4369 -1.89%
2007-11-20 0 14.80 14.74 14.80 14.02 14.80 2,879,000 41,380,000 14.373 1.467 1.461 1.467 1.390 1.467 29,038,263 1.4250 -0.40%
2007-11-19 0 14.86 14.72 14.98 14.50 15.00 1,884,000 28,123,640 14.928 1.473 1.459 1.485 1.438 1.487 19,002,462 1.4800 1.09%
2007-11-16 0 14.70 14.70 15.00 14.50 15.40 4,676,314 69,591,932 14.882 1.457 1.457 1.487 1.438 1.527 47,166,389 1.4755 -4.17%
2007-11-15 0 15.34 15.12 15.34 15.12 15.84 6,736,000 103,030,980 15.296 1.521 1.499 1.521 1.499 1.570 67,940,861 1.5165 -0.39%
2007-11-14 0 15.40 15.36 15.54 14.24 15.66 7,500,000 111,954,340 14.927 1.527 1.523 1.541 1.412 1.553 75,646,742 1.4800 11.27%
2007-11-13 0 13.84 13.70 13.84 13.34 14.18 8,378,000 114,324,680 13.646 1.372 1.358 1.372 1.323 1.406 84,502,454 1.3529 -1.84%
2007-11-12 0 14.10 14.00 14.10 13.50 14.80 5,193,000 73,680,225 14.188 1.398 1.388 1.398 1.338 1.467 52,377,804 1.4067 -6.87%
2007-11-09 0 15.14 15.14 15.16 15.10 16.00 2,298,000 36,049,980 15.688 1.501 1.501 1.503 1.497 1.586 23,178,162 1.5553 -5.61%
2007-11-08 0 16.04 16.04 16.22 16.00 16.46 1,851,210 29,873,359 16.137 1.590 1.590 1.608 1.586 1.632 18,671,734 1.5999 -3.37%
2007-11-07 0 16.60 16.52 16.56 16.02 16.90 4,956,800 82,532,380 16.650 1.646 1.638 1.642 1.588 1.676 49,995,436 1.6508 4.14%
2007-11-06 0 15.94 15.94 15.96 15.74 16.26 2,475,779 39,337,858 15.889 1.580 1.580 1.582 1.561 1.612 24,971,282 1.5753 0.25%
2007-11-05 0 15.90 15.90 16.04 15.76 16.48 2,569,000 41,394,240 16.113 1.576 1.576 1.590 1.563 1.634 25,911,531 1.5975 -4.79%
2007-11-02 0 16.70 16.70 16.76 16.50 17.00 3,163,154 52,926,524 16.732 1.656 1.656 1.662 1.636 1.685 31,904,306 1.6589 -2.11%
2007-11-01 0 17.06 17.06 17.10 16.94 17.50 3,379,400 57,548,170 17.029 1.691 1.691 1.695 1.680 1.735 34,085,413 1.6884 -0.35%
2007-10-31 0 17.12 17.12 17.16 16.98 17.50 3,076,000 52,912,860 17.202 1.697 1.697 1.701 1.683 1.735 31,025,250 1.7055 -0.35%
2007-10-30 0 17.18 17.10 17.18 16.60 17.30 9,650,000 164,511,840 17.048 1.703 1.695 1.703 1.646 1.715 97,332,142 1.6902 2.26%
2007-10-29 0 16.80 16.68 16.80 16.48 16.80 4,485,000 74,410,910 16.591 1.666 1.654 1.666 1.634 1.666 45,236,752 1.6449 1.94%
2007-10-26 0 16.48 16.42 16.48 15.60 16.50 4,905,000 78,536,220 16.011 1.634 1.628 1.634 1.547 1.636 49,472,969 1.5875 7.01%
2007-10-25 0 15.40 15.40 15.48 15.22 16.10 12,647,000 195,944,086 15.493 1.527 1.527 1.535 1.509 1.596 127,560,580 1.5361 3.36%
2007-10-24 0 14.90 14.84 15.00 14.66 16.10 6,399,002 96,940,051 15.149 1.477 1.471 1.487 1.453 1.596 64,541,821 1.5020 -5.10%
2007-10-23 0 15.70 15.62 15.64 15.46 16.30 5,528,000 86,201,480 15.594 1.557 1.549 1.551 1.533 1.616 55,756,692 1.5460 2.08%
2007-10-22 0 15.38 15.30 15.38 15.22 15.90 5,883,810 91,406,409 15.535 1.525 1.517 1.525 1.509 1.576 59,345,474 1.5402 -4.47%
2007-10-18 0 16.10 16.10 16.24 16.00 16.60 4,101,000 66,555,966 16.229 1.596 1.596 1.610 1.586 1.646 41,363,639 1.6090 0.63%
2007-10-17 0 16.00 16.00 16.18 15.60 16.24 2,857,000 45,439,840 15.905 1.586 1.586 1.604 1.547 1.610 28,816,366 1.5769 -0.74%
2007-10-16 0 16.12 16.12 16.16 15.60 16.80 7,808,000 125,058,450 16.017 1.598 1.598 1.602 1.547 1.666 78,753,302 1.5880 -4.05%
2007-10-15 0 16.80 16.80 16.90 16.80 17.50 4,753,500 81,629,850 17.173 1.666 1.666 1.676 1.666 1.735 47,944,905 1.7026 -0.83%
2007-10-12 0 16.94 16.94 16.96 16.60 17.54 4,253,065 72,290,811 16.997 1.680 1.680 1.681 1.646 1.739 42,897,401 1.6852 -3.42%
2007-10-11 0 17.54 17.50 17.54 17.36 17.62 1,912,000 33,479,780 17.510 1.739 1.735 1.739 1.721 1.747 19,284,876 1.7361 -0.34%
2007-10-10 0 17.60 17.60 17.66 17.42 18.18 3,017,000 53,413,740 17.704 1.745 1.745 1.751 1.727 1.802 30,430,163 1.7553 1.38%
2007-10-09 0 17.36 17.22 17.36 17.20 18.00 4,839,000 85,062,980 17.579 1.721 1.707 1.721 1.705 1.785 48,807,278 1.7428 -1.59%
2007-10-08 0 17.64 17.66 17.88 17.60 18.46 5,351,312 95,321,752 17.813 1.749 1.751 1.773 1.745 1.830 53,974,576 1.7660 0.34%
2007-10-05 0 17.70 17.70 18.00 17.52 18.20 3,961,272 69,985,661 17.667 1.743 1.743 1.773 1.725 1.792 40,227,035 1.7398 1.61%
2007-10-04 0 17.42 17.42 17.58 17.28 18.20 7,039,400 124,696,325 17.714 1.715 1.715 1.731 1.702 1.792 71,485,672 1.7444 -3.22%
2007-10-03 0 18.00 17.94 18.00 17.94 18.98 5,805,624 106,569,020 18.356 1.773 1.767 1.773 1.767 1.869 58,956,578 1.8076 -4.96%
2007-10-02 0 18.94 18.80 18.98 17.76 18.96 6,652,000 122,905,220 18.476 1.865 1.851 1.869 1.749 1.867 67,551,594 1.8194 5.22%
2007-09-28 0 18.00 18.00 18.16 17.34 18.16 5,558,000 99,031,153 17.818 1.773 1.773 1.788 1.708 1.788 56,441,936 1.7546 4.41%
2007-09-27 0 17.24 17.24 17.30 17.00 17.28 4,805,500 82,408,200 17.149 1.698 1.698 1.704 1.674 1.702 48,800,238 1.6887 1.17%
2007-09-25 0 17.04 17.04 17.08 17.04 17.22 3,215,000 54,916,500 17.081 1.678 1.678 1.682 1.678 1.696 32,648,583 1.6820 -1.27%
2007-09-24 0 17.26 17.16 17.30 16.98 17.26 3,907,000 66,754,120 17.086 1.700 1.690 1.704 1.672 1.700 39,675,899 1.6825 1.05%
2007-09-21 0 17.08 17.04 17.08 16.68 17.12 5,292,000 90,070,595 17.020 1.682 1.678 1.682 1.643 1.686 53,740,685 1.6760 0.35%
2007-09-20 0 17.02 17.02 17.08 16.98 17.28 4,787,200 81,189,340 16.960 1.676 1.676 1.682 1.672 1.702 48,614,400 1.6701 4.29%
2007-09-19 0 16.32 16.30 16.40 14.80 16.48 12,858,900 198,735,980 15.455 1.607 1.605 1.615 1.457 1.623 130,583,162 1.5219 8.80%
2007-09-18 0 15.00 14.98 15.20 14.80 15.32 3,248,000 48,922,180 15.062 1.477 1.475 1.497 1.457 1.509 32,983,701 1.4832 -1.70%
2007-09-17 0 15.26 15.26 15.42 15.00 16.36 5,928,000 94,195,320 15.890 1.503 1.503 1.518 1.477 1.611 60,199,316 1.5647 -8.07%
2007-09-14 0 16.60 16.46 16.66 16.34 16.78 3,233,000 53,519,080 16.554 1.635 1.621 1.641 1.609 1.652 32,831,375 1.6301 -0.24%
2007-09-13 0 16.64 16.60 16.64 16.52 16.72 2,014,300 33,484,416 16.623 1.639 1.635 1.639 1.627 1.646 20,455,378 1.6369 -0.48%
2007-09-12 0 16.72 16.70 16.72 16.60 16.84 1,451,810 24,275,563 16.721 1.646 1.644 1.646 1.635 1.658 14,743,247 1.6466 1.21%
2007-09-11 0 16.52 16.56 16.80 16.50 17.00 2,290,000 38,481,440 16.804 1.627 1.631 1.654 1.625 1.674 23,255,134 1.6548 -1.78%
2007-09-10 0 16.82 16.80 16.94 16.68 17.30 2,330,000 39,521,040 16.962 1.656 1.654 1.668 1.643 1.704 23,661,337 1.6703 -2.77%
2007-09-07 0 17.30 17.30 17.32 16.90 17.48 1,553,000 26,588,680 17.121 1.704 1.704 1.706 1.664 1.721 15,770,840 1.6859 2.37%
2007-09-06 0 16.90 16.88 16.96 16.76 17.00 520,000 8,757,840 16.842 1.664 1.662 1.670 1.650 1.674 5,280,642 1.6585 -0.59%
2007-09-05 0 17.00 16.90 17.00 16.68 17.50 3,032,000 51,808,080 17.087 1.674 1.664 1.674 1.643 1.723 30,790,203 1.6826 1.80%
2007-09-04 0 16.70 16.72 16.76 16.34 17.00 1,246,000 20,831,580 16.719 1.644 1.646 1.650 1.609 1.674 12,653,230 1.6463 0.00%
2007-09-03 0 16.70 16.62 16.70 16.48 17.10 2,124,000 35,510,660 16.719 1.644 1.637 1.644 1.623 1.684 21,569,391 1.6463 -0.60%
2007-08-31 0 16.80 16.80 16.90 16.10 16.90 2,464,000 40,620,751 16.486 1.654 1.654 1.664 1.585 1.664 25,022,118 1.6234 2.44%
2007-08-30 0 16.40 16.30 16.40 16.04 16.70 4,917,000 79,921,403 16.254 1.615 1.605 1.615 1.580 1.644 49,932,530 1.6006 1.23%
2007-08-29 0 16.20 16.20 16.24 16.00 16.30 2,328,800 38,072,850 16.349 1.595 1.595 1.599 1.576 1.605 23,649,151 1.6099 -3.69%
2007-08-28 0 16.82 16.64 16.82 16.50 17.48 1,727,373 29,095,169 16.844 1.656 1.639 1.656 1.625 1.721 17,541,611 1.6586 -1.52%
2007-08-27 0 17.08 17.08 17.10 16.68 17.08 2,394,370 40,649,871 16.977 1.682 1.682 1.684 1.643 1.682 24,315,020 1.6718 2.40%
2007-08-24 0 16.68 16.50 16.68 15.98 16.78 2,606,370 42,328,057 16.240 1.643 1.625 1.643 1.574 1.652 26,467,897 1.5992 1.71%
2007-08-23 0 16.40 16.40 16.50 15.32 16.50 7,014,471 111,586,864 15.908 1.615 1.615 1.625 1.509 1.625 71,232,516 1.5665 7.19%
2007-08-22 0 15.30 15.28 15.30 14.60 15.30 2,983,370 44,476,392 14.908 1.507 1.505 1.507 1.438 1.507 30,296,362 1.4680 2.00%
2007-08-21 0 15.00 14.90 15.00 14.30 15.20 2,440,371 36,385,950 14.910 1.477 1.467 1.477 1.408 1.497 24,782,163 1.4682 5.04%
2007-08-20 0 14.28 14.22 14.28 13.60 14.42 3,466,400 48,531,840 14.001 1.406 1.400 1.406 1.339 1.420 35,201,570 1.3787 7.37%
2007-08-17 0 13.30 13.20 13.30 12.74 13.50 3,954,333 51,767,342 13.091 1.310 1.300 1.310 1.255 1.329 40,156,569 1.2891 -3.90%
2007-08-16 0 13.84 13.64 13.80 11.82 14.00 6,905,000 91,547,501 13.258 1.363 1.343 1.359 1.164 1.379 70,120,829 1.3056 -2.12%
2007-08-15 0 14.14 14.14 14.20 14.12 15.58 7,740,000 114,870,184 14.841 1.392 1.392 1.398 1.390 1.534 78,600,321 1.4614 -9.36%
2007-08-14 0 15.60 15.58 15.60 15.32 15.74 863,000 13,448,960 15.584 1.536 1.534 1.536 1.509 1.550 8,763,834 1.5346 0.13%
2007-08-13 0 15.58 15.50 15.58 15.36 15.92 4,012,000 62,236,597 15.513 1.534 1.526 1.534 1.513 1.568 40,742,182 1.5276 1.30%
2007-08-10 0 15.38 15.38 15.48 15.00 15.90 3,307,000 50,576,440 15.294 1.515 1.515 1.524 1.477 1.566 33,582,850 1.5060 -6.79%
2007-08-09 0 16.50 16.52 16.54 16.30 16.68 7,489,600 122,914,454 16.411 1.625 1.627 1.629 1.605 1.643 76,057,489 1.6161 2.61%
2007-08-08 0 16.08 15.90 16.10 14.76 16.22 7,543,000 117,675,523 15.601 1.583 1.566 1.585 1.453 1.597 76,599,771 1.5362 12.13%
2007-08-07 0 14.34 14.36 14.40 14.20 14.70 6,577,500 94,173,240 14.317 1.412 1.414 1.418 1.398 1.448 66,795,041 1.4099 1.41%
2007-08-06 0 14.14 14.14 14.18 14.00 15.50 13,822,000 200,190,340 14.483 1.392 1.392 1.396 1.379 1.526 140,363,520 1.4262 -10.96%
2007-08-03 0 15.88 15.88 15.96 14.60 15.96 11,287,000 170,484,120 15.104 1.564 1.564 1.572 1.438 1.572 114,620,391 1.4874 0.89%
2007-08-02 0 15.74 15.72 15.74 15.10 17.50 11,441,200 181,864,670 15.896 1.550 1.548 1.550 1.487 1.723 116,186,305 1.5653 -8.06%
2007-08-01 0 17.12 17.00 17.20 16.90 18.50 5,792,500 101,918,342 17.595 1.686 1.674 1.694 1.664 1.822 58,823,303 1.7326 -2.17%
2007-07-31 0 17.50 17.48 17.54 17.28 17.90 5,472,000 95,578,680 17.467 1.723 1.721 1.727 1.702 1.763 55,568,599 1.7200 0.00%
2007-07-30 0 17.50 17.50 17.56 16.50 18.20 4,788,800 82,903,996 17.312 1.723 1.723 1.729 1.625 1.792 48,630,648 1.7048 -2.23%
2007-07-27 0 17.90 17.62 17.90 17.50 18.30 3,219,000 57,093,740 17.736 1.763 1.735 1.763 1.723 1.802 32,689,203 1.7466 -4.18%
2007-07-26 0 18.68 18.60 18.68 18.52 19.10 3,404,500 64,050,910 18.814 1.839 1.832 1.839 1.824 1.881 34,572,971 1.8526 -2.30%
2007-07-25 0 19.12 19.08 19.18 19.08 19.30 942,644 18,101,727 19.203 1.883 1.879 1.889 1.879 1.901 9,572,625 1.8910 -2.85%
2007-07-24 0 19.68 19.46 19.68 19.20 19.80 4,189,000 81,359,960 19.422 1.938 1.916 1.938 1.891 1.950 42,539,631 1.9126 3.58%
2007-07-23 0 19.00 19.00 19.20 18.88 19.70 1,771,000 33,790,680 19.080 1.871 1.871 1.891 1.859 1.940 17,984,647 1.8789 -1.55%
2007-07-20 0 19.30 19.30 19.32 18.52 19.40 1,652,100 31,850,062 19.279 1.901 1.901 1.902 1.824 1.910 16,777,208 1.8984 2.01%
2007-07-19 0 18.92 18.92 18.96 18.60 19.00 1,006,000 18,956,420 18.843 1.863 1.863 1.867 1.832 1.871 10,216,011 1.8556 2.27%
2007-07-18 0 18.50 18.46 18.52 18.32 18.86 1,016,100 18,962,950 18.662 1.822 1.818 1.824 1.804 1.857 10,318,577 1.8377 -0.75%
2007-07-17 0 18.64 18.60 18.64 18.40 19.36 5,054,000 94,589,837 18.716 1.836 1.832 1.836 1.812 1.906 51,323,776 1.8430 1.75%
2007-07-16 0 18.32 18.34 18.48 18.10 19.10 3,501,900 65,454,380 18.691 1.804 1.806 1.820 1.782 1.881 35,562,076 1.8406 -3.58%
2007-07-13 0 19.00 19.00 19.02 18.92 19.20 1,823,000 34,666,200 19.016 1.871 1.871 1.873 1.863 1.891 18,512,711 1.8726 0.00%
2007-07-12 0 19.00 18.90 19.00 18.80 19.00 3,431,000 64,853,020 18.902 1.871 1.861 1.871 1.851 1.871 34,842,080 1.8613 0.53%
2007-07-11 0 18.90 18.80 18.90 18.52 19.02 3,384,000 63,507,580 18.767 1.861 1.851 1.861 1.824 1.873 34,364,792 1.8480 0.00%
2007-07-10 0 18.90 18.90 18.94 18.04 18.98 2,420,000 45,156,830 18.660 1.861 1.861 1.865 1.776 1.869 24,575,294 1.8375 1.29%
2007-07-09 0 18.66 18.64 18.66 18.38 18.72 1,565,000 29,071,080 18.576 1.838 1.836 1.838 1.810 1.843 15,892,701 1.8292 1.97%
2007-07-06 0 18.30 18.12 18.30 18.02 18.40 3,340,000 60,675,308 18.166 1.802 1.784 1.802 1.774 1.812 33,917,968 1.7889 0.66%
2007-07-05 0 18.18 18.14 18.18 18.00 18.40 3,356,000 60,787,280 18.113 1.790 1.786 1.790 1.773 1.812 34,080,449 1.7836 2.13%
2007-07-04 0 17.80 17.76 17.80 17.20 17.90 4,206,000 74,130,424 17.625 1.753 1.749 1.753 1.694 1.763 42,712,268 1.7356 4.09%
2007-07-03 0 17.10 17.10 17.12 16.70 17.48 2,349,000 40,093,480 17.068 1.684 1.684 1.686 1.644 1.721 23,854,284 1.6808 0.12%
2007-06-29 0 17.08 17.08 17.10 16.68 17.20 3,158,000 53,654,560 16.990 1.682 1.682 1.684 1.643 1.694 32,069,744 1.6731 3.26%
2007-06-28 0 16.54 16.40 16.60 16.50 16.80 1,605,000 26,468,720 16.491 1.629 1.615 1.635 1.625 1.654 16,298,904 1.6240 1.97%
2007-06-27 0 16.22 16.14 16.22 16.08 16.70 2,188,000 35,536,868 16.242 1.597 1.589 1.597 1.583 1.644 22,219,316 1.5994 -1.46%
2007-06-26 0 16.46 16.36 16.46 16.30 17.08 1,854,000 30,563,400 16.485 1.621 1.611 1.621 1.605 1.682 18,827,519 1.6233 -0.96%
2007-06-25 0 16.62 16.62 16.68 16.28 17.00 1,607,800 27,096,260 16.853 1.637 1.637 1.643 1.603 1.674 16,327,338 1.6596 -2.81%
2007-06-22 0 17.10 17.00 17.12 16.40 17.12 1,323,133 22,017,468 16.640 1.684 1.674 1.686 1.615 1.686 13,436,522 1.6386 2.03%
2007-06-21 0 16.76 16.76 16.86 16.58 17.78 1,998,000 33,883,720 16.959 1.650 1.650 1.660 1.633 1.751 20,289,850 1.6700 -0.83%
2007-06-20 0 16.90 16.88 16.90 16.60 17.90 3,654,000 61,685,960 16.882 1.664 1.662 1.664 1.635 1.763 37,106,663 1.6624 4.84%
2007-06-18 0 16.12 16.12 16.18 15.98 16.28 2,000,000 32,206,695 16.103 1.587 1.587 1.593 1.574 1.603 20,310,161 1.5857 0.88%
2007-06-15 0 15.98 15.94 15.98 15.90 16.10 2,424,000 38,804,640 16.009 1.574 1.570 1.574 1.566 1.585 24,615,915 1.5764 0.00%
2007-06-14 0 15.98 15.94 15.98 15.50 16.06 835,000 13,339,520 15.975 1.574 1.570 1.574 1.526 1.581 8,479,492 1.5732 2.04%
2007-06-13 0 15.66 15.64 15.66 15.58 16.08 1,902,000 29,821,880 15.679 1.542 1.540 1.542 1.534 1.583 19,314,963 1.5440 -1.51%
2007-06-12 0 15.90 15.82 15.90 15.80 16.20 1,832,000 29,115,840 15.893 1.566 1.558 1.566 1.556 1.595 18,604,107 1.5650 -0.38%
2007-06-11 0 15.96 15.96 16.00 15.96 16.20 1,094,000 17,578,520 16.068 1.572 1.572 1.576 1.572 1.595 11,109,658 1.5823 -0.50%
2007-06-08 0 16.04 16.02 16.06 15.88 16.48 2,212,000 35,403,600 16.005 1.580 1.578 1.581 1.564 1.623 22,463,038 1.5761 -2.67%
2007-06-07 0 16.48 16.38 16.48 15.88 16.50 1,254,000 20,243,228 16.143 1.623 1.613 1.623 1.564 1.625 12,734,471 1.5896 1.48%
2007-06-06 0 16.24 16.20 16.24 16.10 16.70 2,204,000 36,055,440 16.359 1.599 1.595 1.599 1.585 1.644 22,381,797 1.6109 -1.58%
2007-06-05 0 16.50 16.50 16.58 16.50 17.08 7,160,000 120,098,000 16.773 1.625 1.625 1.633 1.625 1.682 72,710,375 1.6517 -3.28%
2007-06-04 0 17.06 17.02 17.08 16.96 17.50 6,186,000 105,350,480 17.030 1.680 1.676 1.682 1.670 1.723 62,819,327 1.6770 -3.40%
2007-06-01 0 17.66 17.66 17.76 16.40 17.92 7,904,572 137,565,387 17.403 1.739 1.739 1.749 1.615 1.765 80,271,563 1.7137 8.08%
2007-05-31 0 16.34 16.36 16.38 15.88 16.36 3,973,241 63,793,171 16.056 1.609 1.611 1.613 1.564 1.611 40,348,581 1.5811 2.38%
2007-05-30 0 15.96 15.66 15.96 15.26 16.18 2,645,182 41,612,639 15.731 1.572 1.542 1.572 1.503 1.593 26,862,036 1.5491 -0.87%
2007-05-29 0 16.10 16.02 16.10 15.60 16.18 2,862,000 45,858,244 16.023 1.585 1.578 1.585 1.536 1.593 29,063,840 1.5778 2.55%
2007-05-28 0 15.70 15.60 15.70 15.46 15.78 838,000 13,100,394 15.633 1.546 1.536 1.546 1.522 1.554 8,509,957 1.5394 1.82%
2007-05-25 0 15.42 15.50 15.70 15.40 15.92 3,732,000 58,589,118 15.699 1.518 1.526 1.546 1.516 1.568 37,898,760 1.5459 -4.10%
2007-05-23 0 16.08 16.08 16.16 15.66 16.18 1,102,557 17,707,816 16.061 1.583 1.583 1.591 1.542 1.593 11,196,555 1.5815 0.25%
2007-05-22 0 16.04 15.94 16.12 15.76 16.20 5,860,613 93,554,948 15.963 1.580 1.570 1.587 1.552 1.595 59,514,996 1.5720 1.52%
2007-05-21 0 15.80 15.80 15.96 15.40 16.00 810,000 12,794,400 15.796 1.556 1.556 1.572 1.516 1.576 8,225,615 1.5554 1.15%
2007-05-18 0 15.62 15.62 15.74 15.52 15.80 526,000 8,234,240 15.654 1.538 1.538 1.550 1.528 1.556 5,341,572 1.5415 -1.64%
2007-05-17 0 15.88 15.88 15.94 15.86 16.10 1,650,000 26,389,240 15.993 1.564 1.564 1.570 1.562 1.585 16,755,882 1.5749 -0.63%
2007-05-16 0 15.98 15.96 15.98 15.70 16.22 3,146,000 50,402,000 16.021 1.574 1.572 1.574 1.546 1.597 31,947,883 1.5776 0.50%
2007-05-15 0 15.90 15.82 15.90 15.40 16.28 8,319,300 130,796,140 15.722 1.566 1.558 1.566 1.516 1.603 84,483,159 1.5482 3.65%
2007-05-14 0 15.34 15.34 15.38 14.98 15.48 4,334,000 66,311,600 15.300 1.511 1.511 1.515 1.475 1.524 44,012,118 1.5067 2.40%
2007-05-11 0 14.98 14.94 14.98 14.90 15.32 1,740,000 26,021,760 14.955 1.475 1.471 1.475 1.467 1.509 17,669,840 1.4727 -1.45%
2007-05-10 0 15.20 15.20 15.36 15.14 15.52 2,296,000 35,378,200 15.409 1.497 1.497 1.513 1.491 1.528 23,316,064 1.5173 -0.78%
2007-05-09 0 15.32 15.30 15.38 15.20 15.46 1,768,000 27,153,400 15.358 1.509 1.507 1.515 1.497 1.522 17,954,182 1.5124 0.00%
2007-05-08 0 15.32 15.24 15.32 15.12 15.46 1,653,000 25,373,560 15.350 1.509 1.501 1.509 1.489 1.522 16,786,348 1.5116 -1.16%
2007-05-07 0 15.50 15.46 15.52 15.28 15.58 1,740,000 26,822,200 15.415 1.526 1.522 1.528 1.505 1.534 17,669,840 1.5180 1.97%
2007-05-04 0 15.20 15.16 15.22 15.06 15.26 2,904,000 44,072,520 15.176 1.497 1.493 1.499 1.483 1.503 29,490,353 1.4945 0.66%
2007-05-03 0 15.10 15.08 15.10 15.06 15.58 2,494,380 37,822,496 15.163 1.487 1.485 1.487 1.483 1.534 25,330,629 1.4932 0.67%
2007-05-02 0 15.00 14.98 15.00 14.78 16.00 1,598,000 24,151,520 15.114 1.477 1.475 1.477 1.455 1.576 16,227,818 1.4883 0.40%
2007-04-30 0 14.94 14.92 14.94 14.92 15.32 1,267,100 19,038,870 15.026 1.471 1.469 1.471 1.469 1.509 12,867,502 1.4796 -2.10%
2007-04-27 0 15.26 15.26 15.30 15.20 15.40 606,000 9,312,840 15.368 1.503 1.503 1.507 1.497 1.516 6,153,979 1.5133 -1.55%
2007-04-26 0 15.50 15.62 15.72 15.40 15.90 3,542,000 55,632,140 15.706 1.526 1.538 1.548 1.516 1.566 35,969,294 1.5467 -0.39%
2007-04-25 0 15.56 15.56 15.64 15.10 15.80 6,377,000 98,102,346 15.384 1.532 1.532 1.540 1.487 1.556 64,758,947 1.5149 4.15%
2007-04-24 0 14.94 14.92 14.94 14.80 15.08 2,160,000 32,238,000 14.925 1.471 1.469 1.471 1.457 1.485 21,934,973 1.4697 0.95%
2007-04-23 0 14.80 14.78 14.82 14.74 15.10 2,550,000 37,784,158 14.817 1.457 1.455 1.459 1.451 1.487 25,895,455 1.4591 0.82%
2007-04-20 0 14.68 14.68 14.70 14.20 14.72 2,836,418 41,240,594 14.540 1.446 1.446 1.448 1.398 1.450 28,804,053 1.4318 3.53%
2007-04-19 0 14.18 14.10 14.18 13.56 14.80 3,660,000 51,062,080 13.951 1.396 1.388 1.396 1.335 1.457 37,167,594 1.3738 -3.54%
2007-04-18 0 14.70 14.60 14.72 14.68 14.92 3,864,200 57,062,010 14.767 1.448 1.438 1.450 1.446 1.469 39,241,261 1.4541 0.55%
2007-04-17 0 14.62 14.62 14.70 14.24 14.90 6,215,400 90,199,180 14.512 1.440 1.440 1.448 1.402 1.467 63,117,886 1.4291 -0.54%
2007-04-16 0 14.70 14.62 14.72 14.70 15.06 2,829,105 42,088,629 14.877 1.448 1.440 1.450 1.448 1.483 28,729,788 1.4650 -1.34%
2007-04-13 0 14.90 14.90 14.98 14.40 15.48 8,352,000 124,707,800 14.931 1.467 1.467 1.475 1.418 1.524 84,815,231 1.4703 -3.50%
2007-04-12 0 15.44 15.42 15.44 15.20 15.56 121,394,000 1,843,583,960 15.187 1.520 1.518 1.520 1.497 1.532 1,232,765,816 1.4955 -5.39%
2007-04-11 1 - - - - - 0 0 - 1.607 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 1.607 - - - - 0 - 0.00%
2007-04-04 0 16.32 16.30 16.34 15.44 16.34 4,342,000 69,777,214 16.070 1.607 1.605 1.609 1.520 1.609 44,093,359 1.5825 6.81%
2007-04-03 0 15.28 15.28 15.30 15.26 15.40 1,364,000 20,874,640 15.304 1.505 1.505 1.507 1.503 1.516 13,851,530 1.5070 -0.13%
2007-04-02 0 15.30 15.24 15.30 15.10 15.98 3,168,000 48,847,600 15.419 1.507 1.501 1.507 1.487 1.574 32,171,294 1.5184 -0.26%
2007-03-30 0 15.34 15.30 15.32 14.64 15.40 2,341,000 34,642,772 14.798 1.511 1.507 1.509 1.442 1.516 23,773,043 1.4572 3.09%
2007-03-29 0 14.88 14.82 14.88 13.76 14.88 4,860,000 70,244,920 14.454 1.465 1.459 1.465 1.355 1.465 49,353,690 1.4233 8.61%
2007-03-28 0 13.70 13.70 13.72 13.48 13.94 6,103,000 83,913,160 13.749 1.349 1.349 1.351 1.327 1.373 61,976,455 1.3540 1.48%
2007-03-27 0 13.50 13.52 13.56 13.50 13.72 3,009,000 41,014,980 13.631 1.329 1.331 1.335 1.329 1.351 30,556,637 1.3423 -2.17%
2007-03-26 0 13.80 13.72 13.80 13.60 13.86 2,775,000 38,169,400 13.755 1.359 1.351 1.359 1.339 1.365 28,180,348 1.3545 2.99%
2007-03-23 0 13.62 13.62 13.70 13.54 13.88 1,312,000 17,937,920 13.672 1.320 1.320 1.327 1.312 1.345 13,542,209 1.3246 -1.45%
2007-03-22 0 13.82 13.82 13.84 13.60 13.96 1,326,000 18,306,920 13.806 1.339 1.339 1.341 1.318 1.352 13,686,714 1.3376 0.14%
2007-03-21 0 13.80 13.80 13.84 13.76 13.88 1,166,000 16,097,080 13.805 1.337 1.337 1.341 1.333 1.345 12,035,225 1.3375 -0.58%
2007-03-20 0 13.88 13.70 13.92 13.52 14.00 1,895,000 26,028,430 13.735 1.345 1.327 1.349 1.310 1.356 19,559,821 1.3307 0.00%
2007-03-19 0 13.88 13.86 13.90 13.10 14.16 6,305,000 87,219,200 13.833 1.345 1.343 1.347 1.269 1.372 65,078,984 1.3402 6.77%
2007-03-16 0 13.00 12.98 13.00 12.40 13.12 3,565,400 45,585,068 12.785 1.259 1.258 1.259 1.201 1.271 36,801,365 1.2387 2.36%
2007-03-15 0 12.70 12.70 12.76 12.60 12.96 1,842,000 23,483,480 12.749 1.230 1.230 1.236 1.221 1.256 19,012,766 1.2351 4.44%
2007-03-14 0 12.16 12.16 12.18 11.50 12.30 10,210,500 122,503,450 11.998 1.178 1.178 1.180 1.114 1.192 105,390,795 1.1624 -5.15%
2007-03-13 0 12.82 12.78 12.82 12.18 14.14 16,677,500 217,230,940 13.025 1.242 1.238 1.242 1.180 1.370 172,141,911 1.2619 -6.42%
2007-03-12 0 13.70 13.66 13.70 13.64 14.46 2,776,000 38,719,720 13.948 1.327 1.323 1.327 1.321 1.401 28,653,332 1.3513 -2.84%
2007-03-09 0 14.10 14.10 14.12 12.86 14.20 4,437,000 60,053,336 13.535 1.366 1.366 1.368 1.246 1.376 45,797,851 1.3113 10.33%
2007-03-08 0 12.78 12.70 12.80 11.84 12.80 1,737,210 21,692,088 12.487 1.238 1.230 1.240 1.147 1.240 17,931,144 1.2097 8.31%
2007-03-07 0 11.80 11.70 11.80 11.36 12.50 1,584,000 18,967,240 11.974 1.143 1.134 1.143 1.101 1.211 16,349,740 1.1601 4.24%
2007-03-06 0 11.32 11.32 11.38 10.80 11.58 1,212,000 13,602,440 11.223 1.097 1.097 1.103 1.046 1.122 12,510,028 1.0873 2.91%
2007-03-05 0 11.00 10.96 11.00 10.68 11.50 8,168,800 89,501,879 10.957 1.066 1.062 1.066 1.035 1.114 84,316,765 1.0615 -6.78%
2007-03-02 0 11.80 11.80 11.90 11.60 11.96 2,332,000 27,567,760 11.822 1.143 1.143 1.153 1.124 1.159 24,070,450 1.1453 0.34%
2007-03-01 0 11.76 11.66 11.76 11.52 12.36 1,192,000 14,012,600 11.756 1.139 1.130 1.139 1.116 1.197 12,303,592 1.1389 -2.00%
2007-02-28 0 12.00 11.92 12.00 11.00 12.22 3,274,000 39,229,442 11.982 1.163 1.155 1.163 1.066 1.184 33,793,591 1.1609 -4.61%
2007-02-27 0 12.58 12.58 12.60 12.58 13.00 1,120,000 14,227,440 12.703 1.219 1.219 1.221 1.219 1.259 11,560,422 1.2307 -2.18%
2007-02-26 0 12.86 12.86 12.90 12.70 13.24 570,600 7,377,444 12.929 1.246 1.246 1.250 1.230 1.283 5,889,622 1.2526 -0.31%
2007-02-23 0 12.90 12.68 12.90 12.52 13.10 2,546,000 32,389,840 12.722 1.250 1.228 1.250 1.213 1.269 26,279,317 1.2325 -0.31%
2007-02-22 0 12.94 12.90 12.96 12.58 13.70 21,799,800 281,125,392 12.896 1.254 1.250 1.256 1.219 1.327 225,013,295 1.2494 -5.55%
2007-02-21 0 13.70 13.68 13.70 13.62 13.90 1,882,000 25,972,440 13.800 1.327 1.325 1.327 1.320 1.347 19,425,638 1.3370 -1.30%
2007-02-16 0 13.88 13.80 13.88 13.52 14.10 1,759,000 24,378,920 13.860 1.345 1.337 1.345 1.310 1.366 18,156,056 1.3427 -0.14%
2007-02-15 0 13.90 13.80 13.88 13.44 14.10 2,090,000 28,650,400 13.708 1.347 1.337 1.345 1.302 1.366 21,572,573 1.3281 3.12%
2007-02-14 0 13.48 13.40 13.48 13.08 13.50 3,366,000 44,905,120 13.341 1.306 1.298 1.306 1.267 1.308 34,743,197 1.2925 3.69%
2007-02-13 0 13.00 13.00 13.02 12.90 13.74 22,598,600 290,510,016 12.855 1.259 1.259 1.261 1.250 1.331 233,258,353 1.2454 -3.85%
2007-02-12 0 13.52 13.50 13.52 12.14 14.50 6,102,000 80,068,908 13.122 1.310 1.308 1.310 1.176 1.405 62,983,657 1.2713 13.23%
2007-02-09 0 11.94 11.90 11.94 11.72 12.20 2,241,232 26,631,177 11.882 1.157 1.153 1.157 1.135 1.182 23,133,561 1.1512 0.67%
2007-02-08 0 11.86 11.76 11.86 11.70 12.00 2,296,000 27,169,140 11.833 1.149 1.139 1.149 1.134 1.163 23,698,865 1.1464 1.37%
2007-02-07 0 11.70 11.66 11.74 11.66 11.84 1,105,000 12,993,098 11.758 1.134 1.130 1.137 1.130 1.147 11,405,595 1.1392 1.74%
2007-02-06 0 11.50 11.46 11.50 11.32 11.54 628,000 7,196,880 11.460 1.114 1.110 1.114 1.097 1.118 6,482,094 1.1103 0.17%
2007-02-05 0 11.48 11.22 11.30 11.00 12.28 3,541,000 40,412,280 11.413 1.112 1.087 1.095 1.066 1.190 36,549,513 1.1057 -6.51%
2007-02-02 0 12.28 12.06 12.10 11.60 12.80 5,048,000 60,622,260 12.009 1.190 1.168 1.172 1.124 1.240 52,104,474 1.1635 5.86%
2007-02-01 0 11.60 11.50 11.60 10.16 11.68 2,844,000 31,347,960 11.022 1.124 1.114 1.124 0.984 1.132 29,355,215 1.0679 12.84%
2007-01-31 0 10.28 10.24 10.30 9.850 10.30 2,256,000 22,756,670 10.087 0.996 0.992 0.998 0.954 0.998 23,285,993 0.9773 3.84%
2007-01-30 0 9.900 9.860 9.900 9.790 9.900 1,572,000 15,422,290 9.8106 0.959 0.955 0.959 0.948 0.959 16,225,878 0.9505 1.54%
2007-01-29 0 9.750 9.720 9.750 9.590 9.800 1,646,000 15,990,880 9.7150 0.945 0.942 0.945 0.929 0.949 16,989,692 0.9412 1.46%
2007-01-26 0 9.610 9.550 9.700 9.250 9.610 844,000 7,939,400 9.4069 0.931 0.925 0.940 0.896 0.931 8,711,604 0.9114 1.69%
2007-01-25 0 9.450 9.430 9.450 9.400 9.700 800,000 7,657,280 9.5716 0.916 0.914 0.916 0.911 0.940 8,257,444 0.9273 -2.78%
2007-01-24 0 9.720 9.650 9.700 9.400 9.900 3,776,000 36,678,990 9.7137 0.942 0.935 0.940 0.911 0.959 38,975,137 0.9411 1.25%
2007-01-23 0 9.600 9.530 9.620 9.300 9.770 1,225,000 11,667,700 9.5247 0.930 0.923 0.932 0.901 0.947 12,644,212 0.9228 -1.84%
2007-01-22 0 9.780 9.740 9.780 9.750 9.810 3,446,000 33,718,240 9.7847 0.948 0.944 0.948 0.945 0.950 35,568,942 0.9480 -0.20%
2007-01-19 0 9.800 9.770 9.800 9.550 9.900 2,488,000 24,398,620 9.8065 0.949 0.947 0.949 0.925 0.959 25,680,652 0.9501 2.62%
2007-01-18 0 9.550 9.550 9.700 9.350 9.780 1,760,000 17,016,180 9.6683 0.925 0.925 0.940 0.906 0.948 18,166,378 0.9367 -1.34%
2007-01-17 0 9.680 9.690 9.700 9.560 9.790 2,068,000 20,035,413 9.6883 0.938 0.939 0.940 0.926 0.948 21,345,494 0.9386 1.36%
2007-01-16 0 9.550 9.510 9.550 9.300 10.00 34,062,000 314,152,660 9.2230 0.925 0.921 0.925 0.901 0.969 351,581,338 0.8935 -4.50%
2007-01-15 0 10.00 9.950 10.16 9.070 10.32 1,288,000 12,825,320 9.9575 0.969 0.964 0.984 0.879 1.000 13,294,485 0.9647 10.50%
2007-01-12 0 9.050 9.050 9.080 8.860 9.300 1,642,000 14,908,020 9.0792 0.877 0.877 0.880 0.858 0.901 16,948,405 0.8796 0.00%
2007-01-11 0 9.050 9.050 9.070 8.770 9.100 506,000 4,570,300 9.0322 0.877 0.877 0.879 0.850 0.882 5,222,834 0.8751 1.00%
2007-01-10 0 8.960 8.960 9.030 8.950 9.150 1,156,000 10,429,460 9.0220 0.868 0.868 0.875 0.867 0.886 11,932,007 0.8741 -2.08%
2007-01-09 0 9.150 9.010 9.150 8.620 9.420 1,176,000 10,808,180 9.1906 0.886 0.873 0.886 0.835 0.913 12,138,443 0.8904 8.28%
2007-01-08 0 8.450 8.450 8.530 8.200 8.580 2,156,000 17,964,140 8.3322 0.819 0.819 0.826 0.794 0.831 22,253,813 0.8072 -1.74%
2007-01-05 0 8.600 8.600 8.620 8.400 8.700 818,000 7,053,950 8.6234 0.833 0.833 0.835 0.814 0.843 8,443,237 0.8355 2.75%
2007-01-04 0 8.370 8.340 8.500 8.260 9.000 2,188,000 18,505,560 8.4578 0.811 0.808 0.823 0.800 0.872 22,584,110 0.8194 -4.67%
2007-01-03 0 8.780 8.730 8.780 8.760 9.100 2,912,000 25,778,300 8.8524 0.851 0.846 0.851 0.849 0.882 30,057,098 0.8576 -4.57%
2007-01-02 0 9.200 9.150 9.200 9.110 9.300 1,422,000 12,882,900 9.0597 0.891 0.886 0.891 0.883 0.901 14,677,607 0.8777 0.00%
2006-12-29 0 9.200 8.990 9.000 8.900 9.400 1,830,500 16,502,510 9.0153 0.891 0.871 0.872 0.862 0.911 18,894,065 0.8734 2.91%
2006-12-28 0 8.940 8.940 9.300 8.900 9.100 2,612,000 23,387,540 8.9539 0.866 0.866 0.901 0.862 0.882 26,960,556 0.8675 -1.76%
2006-12-27 0 9.100 9.010 9.100 9.100 9.300 202,000 1,853,540 9.1759 0.882 0.873 0.882 0.882 0.901 2,085,005 0.8890 -0.55%
2006-12-22 0 9.150 9.040 9.180 9.090 9.580 450,000 4,139,460 9.1988 0.886 0.876 0.889 0.881 0.928 4,644,812 0.8912 -3.48%
2006-12-21 0 9.480 9.480 9.500 9.350 9.600 626,000 5,944,600 9.4962 0.918 0.918 0.920 0.906 0.930 6,461,450 0.9200 0.42%
2006-12-20 0 9.440 9.300 9.440 8.290 9.600 1,302,000 12,089,380 9.2852 0.915 0.901 0.915 0.803 0.930 13,438,991 0.8996 14.42%
2006-12-19 0 8.250 8.200 8.300 7.900 8.270 518,000 4,179,120 8.0678 0.799 0.794 0.804 0.765 0.801 5,346,695 0.7816 4.43%
2006-12-18 0 7.900 - 8.050 7.900 8.290 4,513,000 36,333,720 8.0509 0.765 - 0.780 0.765 0.803 46,582,308 0.7800 -1.25%
2006-12-15 0 8.000 7.950 8.030 7.880 8.050 972,000 7,725,960 7.9485 0.775 0.770 0.778 0.763 0.780 10,032,795 0.7701 1.27%
2006-12-14 0 7.900 7.880 7.950 7.850 8.000 694,000 5,472,680 7.8857 0.765 0.763 0.770 0.761 0.775 7,163,333 0.7640 -0.75%
2006-12-13 0 7.960 7.910 7.980 7.650 7.990 1,332,000 10,477,120 7.8657 0.771 0.766 0.773 0.741 0.774 13,748,645 0.7620 4.33%
2006-12-12 0 7.630 7.630 7.700 7.310 7.750 1,018,000 7,630,320 7.4954 0.739 0.739 0.746 0.708 0.751 10,507,598 0.7262 4.81%
2006-12-11 0 7.280 7.300 7.400 7.150 7.320 548,000 3,982,660 7.2676 0.705 0.707 0.717 0.693 0.709 5,656,349 0.7041 1.25%
2006-12-08 0 7.190 7.190 7.320 7.140 7.290 1,214,000 8,740,540 7.1998 0.697 0.697 0.709 0.692 0.706 12,530,672 0.6975 -1.64%
2006-12-07 0 7.310 7.280 7.340 7.250 7.710 1,920,000 14,218,300 7.4054 0.708 0.705 0.711 0.702 0.747 19,817,867 0.7174 -4.82%
2006-12-06 0 7.680 7.680 7.710 7.630 7.780 2,068,000 15,957,660 7.7165 0.744 0.744 0.747 0.739 0.754 21,345,494 0.7476 0.79%
2006-12-05 0 7.620 7.590 7.630 7.580 7.700 1,386,000 10,557,920 7.6175 0.738 0.735 0.739 0.734 0.746 14,306,022 0.7380 0.53%
2006-12-04 0 7.580 7.550 7.580 7.480 7.720 6,506,000 48,414,667 7.4415 0.734 0.731 0.734 0.725 0.748 67,153,666 0.7210 1.34%
2006-12-01 0 7.480 7.380 7.500 7.230 7.480 576,000 4,239,060 7.3595 0.725 0.715 0.727 0.700 0.725 5,945,360 0.7130 3.46%
2006-11-30 0 7.230 7.230 7.390 7.220 7.400 892,000 6,482,900 7.2678 0.700 0.700 0.716 0.699 0.717 9,207,050 0.7041 -1.36%
2006-11-29 0 7.330 7.250 7.350 7.000 7.330 170,000 1,232,000 7.2471 0.710 0.702 0.712 0.678 0.710 1,754,707 0.7021 3.39%
2006-11-28 0 7.090 7.040 7.060 7.030 7.200 1,408,000 9,991,360 7.0961 0.687 0.682 0.684 0.681 0.698 14,533,102 0.6875 -2.88%
2006-11-27 0 7.300 7.270 7.380 7.210 7.450 530,000 3,849,500 7.2632 0.707 0.704 0.715 0.699 0.722 5,470,557 0.7037 -2.01%
2006-11-24 0 7.450 7.570 7.580 7.400 7.640 140,000 1,048,540 7.4896 0.722 0.733 0.734 0.717 0.740 1,445,053 0.7256 0.27%
2006-11-23 0 7.430 7.370 7.450 7.350 7.450 288,000 2,132,400 7.4042 0.720 0.714 0.722 0.712 0.722 2,972,680 0.7173 1.09%
2006-11-22 0 7.350 7.340 7.360 7.310 7.380 134,100 985,915 7.3521 0.712 0.711 0.713 0.708 0.715 1,384,154 0.7123 0.96%
2006-11-21 0 7.280 7.280 7.350 7.000 7.280 330,000 2,352,880 7.1299 0.705 0.705 0.712 0.678 0.705 3,406,196 0.6908 0.69%
2006-11-20 0 7.230 7.200 7.350 7.200 7.320 5,360,000 37,611,880 7.0171 0.700 0.698 0.712 0.698 0.709 55,324,877 0.6798 -0.96%
2006-11-17 0 7.300 7.300 7.330 7.300 7.420 543,000 3,974,610 7.3197 0.707 0.707 0.710 0.707 0.719 5,604,740 0.7092 -1.75%
2006-11-16 0 7.430 7.370 7.420 7.350 7.550 368,000 2,728,240 7.4137 0.720 0.714 0.719 0.712 0.731 3,798,424 0.7183 1.78%
2006-11-15 0 7.300 7.300 7.320 7.290 7.400 468,000 3,427,400 7.3235 0.707 0.707 0.709 0.706 0.717 4,830,605 0.7095 -0.54%
2006-11-14 0 7.340 7.340 7.350 7.300 7.600 468,000 3,468,140 7.4106 0.711 0.711 0.712 0.707 0.736 4,830,605 0.7180 -4.05%
2006-11-13 0 7.650 7.600 7.650 7.570 8.000 242,000 1,887,140 7.7981 0.741 0.736 0.741 0.733 0.775 2,497,877 0.7555 -2.92%
2006-11-10 0 7.880 7.930 7.980 7.350 8.000 2,179,456 16,031,387 7.3557 0.763 0.768 0.773 0.712 0.775 22,495,921 0.7126 7.36%
2006-11-09 0 7.340 7.340 7.390 7.150 7.460 1,297,200 9,427,360 7.2675 0.711 0.711 0.716 0.693 0.723 13,389,446 0.7041 -1.61%
2006-11-08 0 7.460 7.450 7.460 7.220 7.780 582,000 4,347,620 7.4701 0.723 0.722 0.723 0.699 0.754 6,007,291 0.7237 -4.11%
2006-11-07 0 7.780 7.620 7.780 7.780 8.070 712,000 5,693,340 7.9963 0.754 0.738 0.754 0.754 0.782 7,349,126 0.7747 -3.47%
2006-11-06 0 8.060 8.040 8.080 7.400 8.100 2,760,000 22,109,980 8.0109 0.781 0.779 0.783 0.717 0.785 28,488,183 0.7761 10.11%
2006-11-03 0 7.320 7.250 7.280 7.100 7.380 2,228,864 16,094,528 7.2210 0.709 0.702 0.705 0.688 0.715 23,005,901 0.6996 1.67%
2006-11-02 0 7.200 7.190 7.200 7.180 7.500 4,106,000 29,544,680 7.1955 0.698 0.697 0.698 0.696 0.727 42,381,333 0.6971 0.56%
2006-11-01 0 7.160 7.220 7.300 6.670 7.200 2,028,080 14,017,916 6.9119 0.694 0.699 0.707 0.646 0.698 20,933,447 0.6696 9.65%
2006-10-31 0 6.530 6.530 6.610 6.280 6.800 698,000 4,473,580 6.4091 0.633 0.633 0.640 0.608 0.659 7,204,620 0.6209 3.98%
2006-10-27 0 6.280 6.260 6.320 6.260 6.320 598,000 3,759,298 6.2865 0.608 0.606 0.612 0.606 0.612 6,172,440 0.6090 -0.16%
2006-10-26 0 6.290 6.280 6.290 6.260 6.330 216,000 1,358,860 6.2910 0.609 0.608 0.609 0.606 0.613 2,229,510 0.6095 -0.63%
2006-10-25 0 6.330 6.320 6.330 6.260 6.330 1,140,000 7,172,900 6.2920 0.613 0.612 0.613 0.606 0.613 11,766,858 0.6096 0.48%
2006-10-24 0 6.300 6.300 6.320 6.040 6.340 1,860,000 11,679,860 6.2795 0.610 0.610 0.612 0.585 0.614 19,198,558 0.6084 3.79%
2006-10-23 0 6.070 6.040 6.070 5.900 6.070 670,400 3,995,980 5.9606 0.588 0.585 0.588 0.572 0.588 6,919,738 0.5775 2.88%
2006-10-20 0 5.900 5.880 5.900 5.870 5.980 1,883,000 11,082,570 5.8856 0.572 0.570 0.572 0.569 0.579 19,435,960 0.5702 0.34%
2006-10-19 0 5.880 5.880 5.980 5.880 5.920 1,112,000 6,540,300 5.8816 0.570 0.570 0.579 0.570 0.574 11,477,848 0.5698 0.00%
2006-10-18 0 5.880 5.880 5.900 5.870 6.000 508,000 2,988,700 5.8833 0.570 0.570 0.572 0.569 0.581 5,243,477 0.5700 0.51%
2006-10-17 0 5.850 5.850 5.880 5.830 5.870 748,000 4,377,660 5.8525 0.567 0.567 0.570 0.565 0.569 7,720,711 0.5670 -0.17%
2006-10-16 0 5.860 5.860 5.900 5.840 5.970 1,234,000 7,225,494 5.8553 0.568 0.568 0.572 0.566 0.578 12,737,108 0.5673 0.17%
2006-10-13 0 5.850 5.820 5.880 5.830 5.900 68,000 397,780 5.8497 0.567 0.564 0.570 0.565 0.572 701,883 0.5667 0.34%
2006-10-12 0 5.830 5.800 5.850 5.780 5.880 1,244,000 7,236,720 5.8173 0.565 0.562 0.567 0.560 0.570 12,840,326 0.5636 -0.68%
2006-10-11 0 5.870 5.830 5.870 5.810 5.890 326,000 1,907,360 5.8508 0.569 0.565 0.569 0.563 0.571 3,364,909 0.5668 0.86%
2006-10-10 0 5.820 5.810 5.880 5.800 5.900 684,000 4,002,200 5.8512 0.564 0.563 0.570 0.562 0.572 7,060,115 0.5669 1.22%
2006-10-09 0 5.750 5.750 5.790 5.750 5.950 5,456,000 31,175,300 5.7139 0.557 0.557 0.561 0.557 0.576 56,315,771 0.5536 -2.04%
2006-10-06 0 5.870 5.860 5.990 5.860 6.160 28,554,000 163,394,644 5.7223 0.569 0.568 0.580 0.568 0.597 294,728,834 0.5544 -4.55%
2006-10-05 0 6.150 6.050 6.150 6.000 6.200 286,000 1,759,040 6.1505 0.596 0.586 0.596 0.581 0.601 2,952,036 0.5959 -0.81%
2006-10-04 0 6.200 6.150 6.200 6.150 6.400 402,000 2,493,080 6.2017 0.601 0.596 0.601 0.596 0.620 4,149,366 0.6008 -0.80%
2006-10-03 0 6.250 6.200 6.280 5.910 6.400 984,000 6,067,880 6.1665 0.606 0.601 0.608 0.573 0.620 10,156,657 0.5974 5.40%
2006-09-29 0 5.930 5.910 5.950 5.930 6.110 478,000 2,858,800 5.9808 0.575 0.573 0.576 0.575 0.592 4,933,823 0.5794 -0.67%
2006-09-28 0 5.970 5.950 5.970 5.950 6.130 1,208,000 7,223,340 5.9796 0.578 0.576 0.578 0.576 0.594 12,468,741 0.5793 0.67%
2006-09-27 0 5.930 5.920 5.930 5.920 5.990 978,000 5,815,220 5.9460 0.575 0.574 0.575 0.574 0.580 10,094,726 0.5761 0.51%
2006-09-26 0 5.900 5.850 5.910 5.900 6.190 487,000 2,918,860 5.9936 0.572 0.567 0.573 0.572 0.600 5,026,719 0.5807 -1.50%
2006-09-25 0 5.990 5.850 6.000 5.850 6.450 1,467,000 8,997,500 6.1333 0.580 0.567 0.581 0.567 0.625 15,142,089 0.5942 -0.17%
2006-09-22 0 6.000 5.990 6.000 5.950 6.040 2,058,000 12,331,940 5.9922 0.581 0.580 0.581 0.576 0.585 21,242,276 0.5805 0.33%
2006-09-21 0 5.980 5.970 5.980 5.720 6.200 562,000 3,383,860 6.0211 0.579 0.578 0.579 0.554 0.601 5,800,855 0.5833 4.91%
2006-09-20 0 5.700 5.650 5.700 5.600 5.800 204,000 1,162,740 5.6997 0.552 0.547 0.552 0.543 0.562 2,105,648 0.5522 1.79%
2006-09-19 0 5.600 5.550 5.600 5.510 5.600 130,000 723,660 5.5666 0.543 0.538 0.543 0.534 0.543 1,341,835 0.5393 0.00%
2006-09-18 0 5.600 5.510 5.600 5.500 5.600 246,000 1,377,020 5.5976 0.543 0.534 0.543 0.533 0.543 2,539,164 0.5423 0.00%
2006-09-15 0 5.600 5.550 5.600 5.600 5.700 168,000 942,800 5.6119 0.543 0.538 0.543 0.543 0.552 1,734,063 0.5437 0.00%
2006-09-14 0 5.600 5.500 5.600 5.600 5.600 66,000 367,947 5.5750 0.543 0.533 0.543 0.543 0.543 681,239 0.5401 0.90%
2006-09-13 0 5.550 5.530 5.570 5.530 5.570 330,000 1,832,100 5.5518 0.538 0.536 0.540 0.536 0.540 3,406,196 0.5379 0.54%
2006-09-12 0 5.520 5.500 5.600 5.500 5.550 702,000 3,880,700 5.5281 0.535 0.533 0.543 0.533 0.538 7,245,907 0.5356 -0.54%
2006-09-11 0 5.550 5.510 5.550 5.510 5.700 982,000 5,485,180 5.5857 0.538 0.534 0.538 0.534 0.552 10,136,013 0.5412 0.54%
2006-09-08 0 5.520 5.510 5.550 5.470 5.800 1,124,000 6,288,740 5.5950 0.535 0.534 0.538 0.530 0.562 11,601,709 0.5421 0.91%
2006-09-07 0 5.470 5.470 5.490 5.450 5.490 386,000 2,118,620 5.4887 0.530 0.530 0.532 0.528 0.532 3,984,217 0.5318 0.92%
2006-09-06 0 5.420 5.410 5.460 5.410 5.420 96,000 519,960 5.4163 0.525 0.524 0.529 0.524 0.525 990,893 0.5247 -0.18%
2006-09-05 0 5.430 5.430 5.490 5.430 5.430 50,000 271,500 5.4300 0.526 0.526 0.532 0.526 0.526 516,090 0.5261 -0.37%
2006-09-04 0 5.450 5.430 5.450 5.450 5.500 262,000 1,432,600 5.4679 0.528 0.526 0.528 0.528 0.533 2,704,313 0.5297 -0.37%
2006-09-01 0 5.470 5.420 5.470 5.470 5.480 158,000 865,460 5.4776 0.530 0.525 0.530 0.530 0.531 1,630,845 0.5307 0.92%
2006-08-31 0 5.420 5.400 5.450 5.400 5.490 878,000 4,783,780 5.4485 0.525 0.523 0.528 0.523 0.532 9,062,545 0.5279 -0.73%
2006-08-30 0 5.460 5.400 5.480 5.460 5.500 694,000 3,812,542 5.4936 0.529 0.523 0.531 0.529 0.533 7,163,333 0.5322 -0.55%
2006-08-29 0 5.490 5.490 5.500 5.490 5.500 386,000 2,122,800 5.4995 0.532 0.532 0.533 0.532 0.533 3,984,217 0.5328 -0.18%
2006-08-28 0 5.500 5.490 5.500 5.490 5.500 90,000 494,640 5.4960 0.533 0.532 0.533 0.532 0.533 928,962 0.5325 1.85%
2006-08-25 0 5.400 5.400 5.450 5.400 5.480 70,000 380,260 5.4323 0.523 0.523 0.528 0.523 0.531 722,526 0.5263 -1.64%
2006-08-24 0 5.490 5.480 5.500 5.450 5.490 140,000 767,920 5.4851 0.532 0.531 0.533 0.528 0.532 1,445,053 0.5314 -0.18%
2006-08-23 0 5.500 5.450 5.500 5.420 5.500 434,000 2,386,660 5.4992 0.533 0.528 0.533 0.525 0.533 4,479,664 0.5328 1.85%
2006-08-22 0 5.400 5.400 5.490 5.350 5.500 10,378,000 52,033,180 5.0138 0.523 0.523 0.532 0.518 0.533 107,119,697 0.4857 2.27%
2006-08-21 0 5.280 5.280 5.530 5.200 5.290 254,000 1,331,200 5.2409 0.512 0.512 0.536 0.504 0.513 2,621,739 0.5078 -1.86%
2006-08-18 0 5.380 5.380 5.400 5.350 5.400 162,000 871,400 5.3790 0.521 0.521 0.523 0.518 0.523 1,672,132 0.5211 0.00%
2006-08-17 0 5.380 5.370 5.380 5.370 5.550 494,000 2,678,280 5.4216 0.521 0.520 0.521 0.520 0.538 5,098,972 0.5253 1.51%
2006-08-16 0 5.300 5.260 5.320 5.300 5.400 412,000 2,212,940 5.3712 0.513 0.510 0.515 0.513 0.523 4,252,584 0.5204 -1.67%
2006-08-15 0 5.390 5.300 5.390 5.250 5.400 338,000 1,803,240 5.3350 0.522 0.513 0.522 0.509 0.523 3,488,770 0.5169 2.86%
2006-08-14 0 5.240 5.200 5.250 5.150 5.240 160,000 837,140 5.2321 0.508 0.504 0.509 0.499 0.508 1,651,489 0.5069 2.34%
2006-08-11 0 5.120 5.100 5.150 5.080 5.200 1,207,000 6,159,360 5.1030 0.496 0.494 0.499 0.492 0.504 12,458,419 0.4944 0.39%
2006-08-10 0 5.100 5.100 5.150 5.090 5.100 60,000 305,600 5.0933 0.494 0.494 0.499 0.493 0.494 619,308 0.4935 0.20%
2006-08-09 0 5.090 5.090 5.100 5.050 5.050 142,000 717,100 5.0500 0.493 0.493 0.494 0.489 0.489 1,465,696 0.4893 0.79%
2006-08-08 0 5.050 5.000 5.170 5.050 5.100 130,000 656,660 5.0512 0.489 0.484 0.501 0.489 0.494 1,341,835 0.4894 -1.94%
2006-08-07 0 5.150 5.150 5.180 5.150 5.200 170,000 880,020 5.1766 0.499 0.499 0.502 0.499 0.504 1,754,707 0.5015 0.00%
2006-08-04 0 5.150 5.010 5.170 5.150 5.200 226,000 1,173,560 5.1927 0.499 0.485 0.501 0.499 0.504 2,332,728 0.5031 -3.92%
2006-08-03 0 5.360 5.270 5.360 5.320 5.400 468,000 2,511,680 5.3668 0.519 0.511 0.519 0.515 0.523 4,830,605 0.5200 0.37%
2006-08-02 0 5.340 5.220 5.340 5.210 5.420 210,000 1,125,600 5.3600 0.517 0.506 0.517 0.505 0.525 2,167,579 0.5193 -1.48%
2006-08-01 0 5.420 5.410 5.490 5.400 5.570 346,000 1,896,340 5.4808 0.525 0.524 0.532 0.523 0.540 3,571,345 0.5310 -1.28%
2006-07-31 0 5.490 5.470 5.480 5.100 5.500 614,000 3,273,660 5.3317 0.532 0.530 0.531 0.494 0.533 6,337,589 0.5165 3.78%
2006-07-28 0 5.290 5.050 5.290 4.840 5.300 114,000 568,520 4.9870 0.513 0.489 0.513 0.469 0.513 1,176,686 0.4832 10.21%
2006-07-27 0 4.800 4.640 4.890 4.790 4.800 10,000 47,940 4.7940 0.465 0.450 0.474 0.464 0.465 103,218 0.4645 4.12%
2006-07-26 0 4.610 4.610 4.900 4.550 4.760 5,016,000 23,723,720 4.7296 0.447 0.447 0.475 0.441 0.461 51,774,176 0.4582 -1.91%
2006-07-25 0 4.700 4.550 4.760 4.700 4.800 128,000 607,900 4.7492 0.455 0.441 0.461 0.455 0.465 1,321,191 0.4601 -0.84%
2006-07-24 0 4.740 4.500 4.740 4.550 4.790 32,000 149,680 4.6775 0.459 0.436 0.459 0.441 0.464 330,298 0.4532 4.18%
2006-07-21 0 4.550 4.400 4.550 4.550 4.550 20,000 91,000 4.5500 0.441 0.426 0.441 0.441 0.441 206,436 0.4408 1.11%
2006-07-20 0 4.500 4.450 4.600 4.400 4.500 24,000 107,000 4.4583 0.436 0.431 0.446 0.426 0.436 247,723 0.4319 2.27%
2006-07-19 0 4.400 4.400 4.500 4.400 4.425 12,000 52,900 4.4083 0.426 0.426 0.436 0.426 0.429 123,862 0.4271 -0.56%
2006-07-18 0 4.425 4.425 4.600 4.425 4.500 18,000 80,450 4.4694 0.429 0.429 0.446 0.429 0.436 185,792 0.4330 1.14%
2006-07-17 0 4.375 4.300 4.375 - - 0 0 - 0.424 0.417 0.424 - - 0 - 0.00%
2006-07-14 0 4.375 4.275 4.400 4.375 4.400 12,000 52,750 4.3958 0.424 0.414 0.426 0.424 0.426 123,862 0.4259 -2.78%
2006-07-13 0 4.500 4.375 4.550 4.350 4.500 56,000 250,600 4.4750 0.436 0.424 0.441 0.421 0.436 578,021 0.4335 2.27%
2006-07-12 0 4.400 4.400 4.450 4.400 4.425 1,376,000 6,054,650 4.4002 0.426 0.426 0.431 0.426 0.429 14,202,804 0.4263 1.15%
2006-07-11 0 4.350 4.350 4.425 4.350 4.450 94,000 413,850 4.4027 0.421 0.421 0.429 0.421 0.431 970,250 0.4265 0.00%
2006-07-10 0 4.350 4.300 4.400 4.250 4.450 92,000 402,900 4.3793 0.421 0.417 0.426 0.412 0.431 949,606 0.4243 1.16%
2006-07-07 0 4.300 4.250 4.350 4.250 4.350 292,000 1,256,200 4.3021 0.417 0.412 0.421 0.412 0.421 3,013,967 0.4168 -1.15%
2006-07-06 0 4.350 4.300 4.350 4.300 4.425 478,000 2,083,600 4.3590 0.421 0.417 0.421 0.417 0.429 4,933,823 0.4223 1.16%
2006-07-05 0 4.300 4.300 4.475 4.300 4.500 131,000 586,050 4.4737 0.417 0.417 0.434 0.417 0.436 1,352,157 0.4334 -4.44%
2006-07-04 0 4.500 4.475 4.500 4.475 4.525 544,000 2,444,850 4.4942 0.436 0.434 0.436 0.434 0.438 5,615,062 0.4354 0.56%
2006-07-03 0 4.475 4.425 4.500 4.475 4.550 290,000 1,305,300 4.5010 0.434 0.429 0.436 0.434 0.441 2,993,324 0.4361 -1.65%
2006-06-30 0 4.550 4.500 4.550 4.550 4.600 4,206,000 19,125,230 4.5471 0.441 0.436 0.441 0.441 0.446 43,413,514 0.4405 0.00%
2006-06-29 0 4.550 4.475 4.550 4.500 4.550 356,900 1,608,383 4.5065 0.441 0.434 0.441 0.436 0.441 3,683,852 0.4366 1.11%
2006-06-28 0 4.500 4.375 4.525 4.300 4.575 40,000 178,350 4.4588 0.436 0.424 0.438 0.417 0.443 412,872 0.4320 7.14%
2006-06-27 0 4.200 4.200 4.425 4.200 4.200 16,000 67,200 4.2000 0.407 0.407 0.429 0.407 0.407 165,149 0.4069 2.44%
2006-06-26 0 4.100 4.100 4.350 4.000 4.100 76,000 304,200 4.0026 0.397 0.397 0.421 0.388 0.397 784,457 0.3878 2.50%
2006-06-23 0 4.000 3.900 4.000 4.000 4.025 260,000 1,040,850 4.0033 0.388 0.378 0.388 0.388 0.390 2,683,669 0.3878 0.00%
2006-06-22 0 4.000 4.000 4.200 4.000 4.500 318,000 1,274,700 4.0085 0.388 0.388 0.407 0.388 0.436 3,282,334 0.3884 -0.62%
2006-06-21 0 4.025 4.075 4.100 4.000 4.000 352,000 1,408,000 4.0000 0.390 0.395 0.397 0.388 0.388 3,633,276 0.3875 0.00%
2006-06-20 0 4.025 4.025 4.250 4.025 4.300 20,000 82,150 4.1075 0.390 0.390 0.412 0.390 0.417 206,436 0.3979 0.63%
2006-06-19 0 4.000 4.000 4.500 4.000 4.025 200,000 800,350 4.0018 0.388 0.388 0.436 0.388 0.390 2,064,361 0.3877 0.00%
2006-06-16 0 4.000 4.000 4.375 4.000 4.125 410,000 1,678,650 4.0943 0.388 0.388 0.424 0.388 0.400 4,231,940 0.3967 -1.84%
2006-06-15 0 4.075 4.075 4.250 4.075 4.600 428,000 1,628,750 3.8055 0.395 0.395 0.412 0.395 0.446 4,417,733 0.3687 4.49%
2006-06-14 0 3.900 3.775 3.900 3.600 3.900 78,000 295,050 3.7827 0.378 0.366 0.378 0.349 0.378 805,101 0.3665 -2.50%
2006-06-13 0 4.000 3.975 4.100 4.000 4.150 638,000 2,607,050 4.0863 0.388 0.385 0.397 0.388 0.402 6,585,312 0.3959 -2.44%
2006-06-12 0 4.100 4.075 4.100 4.100 4.150 222,000 910,800 4.1027 0.397 0.395 0.397 0.397 0.402 2,291,441 0.3975 0.00%
2006-06-09 0 4.100 4.075 4.100 4.000 4.100 249,600 1,023,610 4.1010 0.397 0.395 0.397 0.388 0.397 2,576,323 0.3973 0.00%
2006-06-08 0 4.100 4.100 4.125 4.050 4.250 899,000 3,692,550 4.1074 0.397 0.397 0.400 0.392 0.412 9,279,303 0.3979 -6.82%
2006-06-07 0 4.400 4.350 4.400 4.375 4.450 176,050 779,624 4.4284 0.426 0.421 0.426 0.424 0.431 1,817,154 0.4290 -1.12%
2006-06-06 0 4.450 4.300 4.450 - - 790,000 3,436,500 4.3500 0.431 0.417 0.431 - - 8,154,226 0.4214 0.00%
2006-06-05 0 4.450 4.450 4.550 4.450 4.450 22,000 97,900 4.4500 0.431 0.431 0.441 0.431 0.431 227,080 0.4311 0.00%
2006-06-02 0 4.450 4.450 4.500 - - 0 0 - 0.431 0.431 0.436 - - 0 - 2.30%
2006-06-01 0 4.350 4.300 4.475 4.350 4.350 512,000 2,227,200 4.3500 0.421 0.417 0.434 0.421 0.421 5,284,764 0.4214 1.16%
2006-05-30 0 4.300 4.325 4.350 4.300 4.500 396,000 1,733,600 4.3778 0.417 0.419 0.421 0.417 0.436 4,087,435 0.4241 1.78%
2006-05-29 0 4.225 4.225 4.300 4.200 4.300 138,000 586,850 4.2525 0.409 0.409 0.417 0.407 0.417 1,424,409 0.4120 0.60%
2006-05-26 0 4.200 4.200 4.275 4.150 4.325 928,000 3,902,000 4.2047 0.407 0.407 0.414 0.402 0.419 9,578,635 0.4074 0.00%
2006-05-25 0 4.200 4.200 4.250 4.200 4.325 678,000 2,859,750 4.2179 0.407 0.407 0.412 0.407 0.419 6,998,184 0.4086 -2.89%
2006-05-24 0 4.325 4.300 4.350 4.100 4.350 2,204,000 9,094,650 4.1264 0.419 0.417 0.421 0.397 0.421 22,749,259 0.3998 7.45%
2006-05-23 0 4.025 4.025 4.150 4.025 4.300 332,000 1,378,250 4.1514 0.390 0.390 0.402 0.390 0.417 3,426,839 0.4022 -8.52%
2006-05-22 0 4.400 4.400 4.450 4.400 4.550 140,000 629,500 4.4964 0.426 0.426 0.431 0.426 0.441 1,445,053 0.4356 -3.30%
2006-05-19 0 4.550 4.500 4.550 4.500 4.550 1,436,000 6,579,450 4.5818 0.441 0.436 0.441 0.436 0.441 14,822,113 0.4439 0.00%
2006-05-18 0 4.550 4.550 4.600 4.550 4.600 1,276,000 5,868,500 4.5991 0.441 0.441 0.446 0.441 0.446 13,170,624 0.4456 -3.19%
2006-05-17 0 4.700 4.625 4.675 4.600 4.700 2,460,000 11,435,850 4.6487 0.455 0.448 0.453 0.446 0.455 25,391,641 0.4504 2.17%
2006-05-16 0 4.600 4.600 4.625 4.375 4.650 2,182,000 10,061,150 4.6110 0.446 0.446 0.448 0.424 0.451 22,522,180 0.4467 3.95%
2006-05-15 0 4.425 4.425 4.500 4.425 4.675 240,000 1,098,000 4.5750 0.429 0.429 0.436 0.429 0.453 2,477,233 0.4432 -5.35%
2006-05-12 0 4.675 4.625 4.675 4.600 4.675 144,000 667,500 4.6354 0.453 0.448 0.453 0.446 0.453 1,486,340 0.4491 0.00%
2006-05-11 0 4.675 4.650 4.675 4.650 4.700 58,000 271,100 4.6741 0.453 0.451 0.453 0.451 0.455 598,665 0.4528 0.54%
2006-05-10 0 4.650 4.650 4.700 4.600 4.650 62,000 287,250 4.6331 0.451 0.451 0.455 0.446 0.451 639,952 0.4489 2.20%
2006-05-09 0 4.550 4.550 4.600 4.550 4.600 386,000 1,761,750 4.5641 0.441 0.441 0.446 0.441 0.446 3,984,217 0.4422 -2.67%
2006-05-08 0 4.675 4.550 4.750 4.475 4.800 606,000 2,795,750 4.6134 0.453 0.441 0.460 0.434 0.465 6,255,014 0.4470 -2.60%
2006-05-04 0 4.800 4.775 4.800 4.775 4.800 702,000 3,375,420 4.8083 0.465 0.463 0.465 0.463 0.465 7,245,907 0.4658 0.52%
2006-05-03 0 4.775 4.775 4.825 4.775 4.850 96,000 461,700 4.8094 0.463 0.463 0.467 0.463 0.470 990,893 0.4659 -0.52%
2006-05-02 0 4.800 4.800 4.850 4.800 4.850 294,000 1,425,230 4.8477 0.465 0.465 0.470 0.465 0.470 3,034,611 0.4697 -1.03%
2006-04-28 0 4.850 4.850 4.875 4.850 4.875 112,000 543,550 4.8531 0.470 0.470 0.472 0.470 0.472 1,156,042 0.4702 -1.52%
2006-04-27 0 4.925 4.925 5.000 4.825 4.950 426,000 2,086,000 4.8967 0.477 0.477 0.484 0.467 0.480 4,397,089 0.4744 0.51%
2006-04-26 0 4.900 4.850 5.000 4.775 5.050 222,000 1,082,150 4.8745 0.475 0.470 0.484 0.463 0.489 2,291,441 0.4723 -2.00%
2006-04-25 0 5.000 5.000 5.050 5.000 5.100 1,656,000 8,373,200 5.0563 0.484 0.484 0.489 0.484 0.494 17,092,910 0.4899 -1.96%
2006-04-24 0 5.100 5.100 5.150 5.100 5.100 512,000 2,611,200 5.1000 0.494 0.494 0.499 0.494 0.494 5,284,764 0.4941 0.00%
2006-04-21 0 5.100 5.100 5.150 5.050 5.150 236,000 1,214,400 5.1458 0.494 0.494 0.499 0.489 0.499 2,435,946 0.4985 -2.86%
2006-04-20 0 5.250 5.250 5.300 5.250 5.400 6,480,000 34,038,580 5.2529 0.509 0.509 0.513 0.509 0.523 66,885,300 0.5089 -1.87%
2006-04-19 0 5.350 5.300 5.400 5.200 5.400 1,268,000 6,682,400 5.2700 0.518 0.513 0.523 0.504 0.523 13,088,049 0.5106 3.88%
2006-04-18 0 5.150 5.150 5.200 5.100 5.200 488,000 2,519,100 5.1621 0.499 0.499 0.504 0.494 0.504 5,037,041 0.5001 0.98%
2006-04-13 0 5.100 5.100 5.200 5.100 5.150 586,000 2,974,090 5.0752 0.494 0.494 0.504 0.494 0.499 6,048,578 0.4917 -0.97%
2006-04-12 0 5.150 5.100 5.200 5.000 5.150 362,000 1,829,000 5.0525 0.499 0.494 0.504 0.484 0.499 3,736,494 0.4895 1.98%
2006-04-11 0 5.050 5.050 5.100 5.000 5.100 458,000 2,316,500 5.0579 0.489 0.489 0.494 0.484 0.494 4,727,387 0.4900 -0.98%
2006-04-10 0 5.100 5.050 5.100 5.050 5.150 226,000 1,152,500 5.0996 0.494 0.489 0.494 0.489 0.499 2,332,728 0.4941 -1.92%
2006-04-07 0 5.200 5.000 5.200 5.000 5.400 5,262,000 27,343,000 5.1963 0.504 0.484 0.504 0.484 0.523 54,313,340 0.5034 1.96%
2006-04-06 0 5.100 5.050 5.100 4.950 5.100 972,000 4,872,450 5.0128 0.494 0.489 0.494 0.480 0.494 10,032,795 0.4857 2.00%
2006-04-04 0 5.000 5.000 5.050 4.925 5.000 364,000 1,811,600 4.9769 0.484 0.484 0.489 0.477 0.484 3,757,137 0.4822 0.00%
2006-04-03 0 5.000 4.975 5.050 4.900 5.150 482,000 2,388,700 4.9558 0.484 0.482 0.489 0.475 0.499 4,975,110 0.4801 0.00%
2006-03-31 0 5.000 5.000 5.050 4.900 5.150 1,846,000 9,101,300 4.9303 0.484 0.484 0.489 0.475 0.499 19,054,053 0.4777 2.04%
2006-03-30 0 4.900 4.850 4.900 4.900 5.000 394,000 1,949,400 4.9477 0.475 0.470 0.475 0.475 0.484 4,066,791 0.4793 -2.00%
2006-03-29 0 5.000 4.950 5.000 4.825 5.050 954,000 4,724,150 4.9519 0.484 0.480 0.484 0.467 0.489 9,847,002 0.4798 3.09%
2006-03-28 0 4.850 4.850 4.900 4.650 4.900 630,000 3,065,000 4.8651 0.470 0.470 0.475 0.451 0.475 6,502,737 0.4713 -1.52%
2006-03-27 0 4.925 4.825 4.950 4.600 4.950 148,000 722,550 4.8821 0.477 0.467 0.480 0.446 0.480 1,527,627 0.4730 -3.43%
2006-03-24 0 5.100 5.050 5.100 4.700 5.200 1,782,000 8,893,970 4.9910 0.494 0.489 0.494 0.455 0.504 18,393,457 0.4835 6.81%
2006-03-23 0 4.775 4.775 4.825 4.450 4.800 2,288,000 10,463,600 4.5733 0.463 0.463 0.467 0.431 0.465 23,616,291 0.4431 -3.05%
2006-03-22 0 4.925 4.700 4.900 3.750 5.100 6,886,000 31,439,600 4.5657 0.477 0.455 0.475 0.363 0.494 71,075,953 0.4423 32.21%
2006-03-21 0 3.725 3.650 3.725 3.500 3.725 1,698,000 6,166,700 3.6317 0.361 0.354 0.361 0.339 0.361 17,526,426 0.3519 8.76%
2006-03-20 0 3.425 3.400 3.425 3.300 3.450 608,000 2,053,000 3.3766 0.332 0.329 0.332 0.320 0.334 6,275,658 0.3271 3.79%
2006-03-17 0 3.300 3.225 3.350 3.075 3.350 324,000 1,034,200 3.1920 0.320 0.312 0.325 0.298 0.325 3,344,265 0.3092 2.33%
2006-03-16 0 3.225 3.150 3.250 3.100 3.450 1,004,000 3,206,350 3.1936 0.312 0.305 0.315 0.300 0.334 10,363,093 0.3094 -2.27%
2006-03-15 0 3.300 3.200 3.300 3.175 3.450 1,246,000 4,071,150 3.2674 0.320 0.310 0.320 0.308 0.334 12,860,970 0.3166 -4.35%
2006-03-14 0 3.450 3.450 3.475 3.425 3.550 1,500,000 5,244,800 3.4965 0.334 0.334 0.337 0.332 0.344 15,482,708 0.3388 -2.82%
2006-03-13 0 3.550 3.550 3.600 3.300 3.575 2,397,800 8,343,990 3.4799 0.344 0.344 0.349 0.320 0.346 24,749,625 0.3371 12.70%
2006-03-10 0 3.150 3.150 3.175 2.975 3.200 588,000 1,799,100 3.0597 0.305 0.305 0.308 0.288 0.310 6,069,222 0.2964 5.00%
2006-03-09 0 3.000 2.925 3.000 2.900 3.000 918,000 2,692,550 2.9331 0.291 0.283 0.291 0.281 0.291 9,475,417 0.2842 3.45%
2006-03-08 0 2.900 2.900 2.925 2.825 2.950 1,828,000 5,261,380 2.8782 0.281 0.281 0.283 0.274 0.286 18,868,260 0.2788 3.57%
2006-03-07 0 2.800 2.800 2.825 2.475 2.825 2,884,000 7,783,750 2.6989 0.271 0.271 0.274 0.240 0.274 29,768,087 0.2615 12.00%
2006-03-06 0 2.500 2.450 2.500 2.425 2.500 716,000 1,756,750 2.4536 0.242 0.237 0.242 0.235 0.242 7,390,413 0.2377 3.09%
2006-03-03 0 2.425 2.400 2.425 2.400 2.450 246,000 597,650 2.4295 0.235 0.233 0.235 0.233 0.237 2,539,164 0.2354 1.04%
2006-03-02 0 2.400 2.400 2.450 2.350 2.425 440,000 1,053,900 2.3952 0.233 0.233 0.237 0.228 0.235 4,541,594 0.2321 2.13%
2006-03-01 0 2.350 2.350 2.425 2.350 2.400 280,000 660,550 2.3591 0.228 0.228 0.235 0.228 0.233 2,890,106 0.2286 -1.05%
2006-02-28 0 2.375 2.375 2.425 2.375 2.425 562,000 1,348,400 2.3993 0.230 0.230 0.235 0.230 0.235 5,800,855 0.2324 -2.06%
2006-02-27 0 2.425 2.425 2.450 2.350 2.425 7,168,000 17,028,950 2.3757 0.235 0.235 0.237 0.228 0.235 73,986,702 0.2302 3.19%
2006-02-24 0 2.350 2.300 2.350 2.325 2.400 470,000 1,103,900 2.3487 0.228 0.223 0.228 0.225 0.233 4,851,249 0.2275 -1.05%
2006-02-23 0 2.375 2.350 2.375 2.325 2.375 554,000 1,296,900 2.3410 0.230 0.228 0.230 0.225 0.230 5,718,280 0.2268 1.06%
2006-02-22 0 2.350 2.350 2.375 2.350 2.400 414,000 977,500 2.3611 0.228 0.228 0.230 0.228 0.233 4,273,227 0.2287 0.00%
2006-02-21 0 2.350 2.325 2.350 2.325 2.350 486,000 1,141,850 2.3495 0.228 0.225 0.228 0.225 0.228 5,016,397 0.2276 0.00%
2006-02-20 0 2.350 2.350 2.375 2.350 2.375 2,263,000 5,320,100 2.3509 0.228 0.228 0.230 0.228 0.230 23,358,246 0.2278 -1.05%
2006-02-17 0 2.375 2.375 2.400 2.300 2.400 930,000 2,162,660 2.3254 0.230 0.230 0.233 0.223 0.233 9,599,279 0.2253 3.26%
2006-02-16 0 2.300 2.300 2.325 2.300 2.325 914,000 2,111,250 2.3099 0.223 0.223 0.225 0.223 0.225 9,434,130 0.2238 -1.08%
2006-02-15 0 2.325 2.325 2.350 2.300 2.350 450,000 1,045,150 2.3226 0.225 0.225 0.228 0.223 0.228 4,644,812 0.2250 -2.11%
2006-02-14 0 2.375 2.375 2.400 2.300 2.400 2,977,000 7,052,475 2.3690 0.230 0.230 0.233 0.223 0.233 30,728,015 0.2295 -1.04%
2006-02-13 0 2.400 2.400 2.450 2.325 2.425 8,098,000 19,028,100 2.3497 0.233 0.233 0.237 0.225 0.235 83,585,981 0.2276 5.49%
2006-02-10 0 2.275 2.250 2.300 2.275 2.350 3,576,000 7,962,000 2.2265 0.220 0.218 0.223 0.220 0.228 36,910,776 0.2157 1.11%
2006-02-09 0 2.250 2.250 2.275 2.200 2.250 378,000 842,650 2.2292 0.218 0.218 0.220 0.213 0.218 3,901,642 0.2160 3.45%
2006-02-08 0 2.175 2.150 2.175 2.150 2.225 1,748,000 3,804,000 2.1762 0.211 0.208 0.211 0.208 0.216 18,042,516 0.2108 -2.25%
2006-02-07 0 2.225 2.225 2.250 2.175 2.250 808,000 1,788,950 2.2140 0.216 0.216 0.218 0.211 0.218 8,340,019 0.2145 2.30%
2006-02-06 0 2.175 2.175 2.200 2.175 2.200 418,000 910,150 2.1774 0.211 0.211 0.213 0.211 0.213 4,314,515 0.2110 0.00%
2006-02-03 0 2.175 2.150 2.175 2.150 2.175 2,216,000 4,828,800 2.1791 0.211 0.208 0.211 0.208 0.211 22,873,121 0.2111 0.00%
2006-02-02 0 2.175 2.200 2.225 2.175 2.250 4,094,000 9,056,700 2.2122 0.211 0.213 0.216 0.211 0.218 42,257,472 0.2143 0.00%
2006-02-01 0 2.175 2.175 2.200 2.150 2.225 3,998,000 8,733,350 2.1844 0.211 0.211 0.213 0.208 0.216 41,266,578 0.2116 -1.14%
2006-01-27 0 2.200 2.175 2.200 2.075 2.200 610,000 1,293,800 2.1210 0.213 0.211 0.213 0.201 0.213 6,296,301 0.2055 4.76%
2006-01-26 0 2.100 2.075 2.100 2.075 2.100 530,000 1,106,050 2.0869 0.203 0.201 0.203 0.201 0.203 5,470,557 0.2022 1.20%
2006-01-25 0 2.075 2.050 2.075 2.050 2.200 1,782,000 3,851,200 2.1612 0.201 0.199 0.201 0.199 0.213 18,393,457 0.2094 -2.35%
2006-01-24 0 2.125 2.125 2.150 2.050 2.150 214,000 450,600 2.1056 0.206 0.206 0.208 0.199 0.208 2,208,866 0.2040 3.66%
2006-01-23 0 2.050 2.050 2.100 2.025 2.075 320,000 651,700 2.0366 0.199 0.199 0.203 0.196 0.201 3,302,978 0.1973 -2.38%
2006-01-20 0 2.100 2.075 2.100 2.050 2.150 248,000 517,100 2.0851 0.203 0.201 0.203 0.199 0.208 2,559,808 0.2020 -2.33%
2006-01-19 0 2.150 2.125 2.150 2.025 2.150 1,032,000 2,144,300 2.0778 0.208 0.206 0.208 0.196 0.208 10,652,103 0.2013 2.38%
2006-01-18 0 2.100 2.025 2.100 2.025 2.125 1,466,000 3,084,200 2.1038 0.203 0.196 0.203 0.196 0.206 15,131,767 0.2038 -2.33%
2006-01-17 0 2.150 2.100 2.150 1.960 2.150 5,812,000 11,544,240 1.9863 0.208 0.203 0.208 0.190 0.208 59,990,333 0.1924 9.69%
2006-01-16 0 1.960 1.950 1.980 1.860 1.990 3,342,000 6,396,600 1.9140 0.190 0.189 0.192 0.180 0.193 34,495,474 0.1854 0.00%
2006-01-13 0 1.960 1.950 1.960 1.910 2.025 3,558,000 7,034,390 1.9771 0.190 0.189 0.190 0.185 0.196 36,724,984 0.1915 0.51%
2006-01-12 0 1.950 1.920 1.950 1.800 1.970 2,066,000 3,913,380 1.8942 0.189 0.186 0.189 0.174 0.191 21,324,850 0.1835 9.55%
2006-01-11 0 1.780 1.760 1.780 1.700 1.830 3,346,000 5,947,680 1.7775 0.172 0.171 0.172 0.165 0.177 34,536,761 0.1722 4.71%
2006-01-10 0 1.700 1.700 1.710 1.690 1.750 1,728,000 2,951,020 1.7078 0.165 0.165 0.166 0.164 0.170 17,836,080 0.1655 -1.16%
2006-01-09 0 1.720 1.710 1.730 1.640 1.740 3,060,000 5,215,480 1.7044 0.167 0.166 0.168 0.159 0.169 31,584,725 0.1651 5.52%
2006-01-06 0 1.630 1.630 1.640 1.600 1.630 1,364,000 2,205,348 1.6168 0.158 0.158 0.159 0.155 0.158 14,078,943 0.1566 0.62%
2006-01-05 0 1.620 1.620 1.640 1.610 1.660 4,016,000 6,553,540 1.6319 0.157 0.157 0.159 0.156 0.161 41,452,371 0.1581 1.25%
2006-01-04 0 1.600 1.590 1.610 1.500 1.600 1,420,000 2,227,160 1.5684 0.155 0.154 0.156 0.145 0.155 14,656,964 0.1520 6.67%
2006-01-03 0 1.500 1.500 1.520 1.500 1.500 10,000 15,000 1.5000 0.145 0.145 0.147 0.145 0.145 103,218 0.1453 -1.32%
2005-12-30 0 1.520 1.520 1.550 1.500 1.530 396,000 601,920 1.5200 0.147 0.147 0.150 0.145 0.148 4,087,435 0.1473 0.00%
2005-12-29 0 1.520 1.520 1.530 1.510 1.540 266,000 403,760 1.5179 0.147 0.147 0.148 0.146 0.149 2,745,600 0.1471 -0.65%
2005-12-28 0 1.530 1.530 1.540 1.530 1.530 332,000 507,960 1.5300 0.148 0.148 0.149 0.148 0.148 3,426,839 0.1482 0.00%
2005-12-23 0 1.530 1.530 1.540 1.530 1.540 644,000 985,520 1.5303 0.148 0.148 0.149 0.148 0.149 6,647,243 0.1483 0.00%
2005-12-22 0 1.530 1.530 1.540 1.530 1.530 186,000 284,580 1.5300 0.148 0.148 0.149 0.148 0.148 1,919,856 0.1482 -0.65%
2005-12-21 0 1.540 1.540 1.550 1.530 1.560 250,000 386,880 1.5475 0.149 0.149 0.150 0.148 0.151 2,580,451 0.1499 -1.28%
2005-12-20 0 1.560 1.550 1.570 1.550 1.560 428,000 665,380 1.5546 0.151 0.150 0.152 0.150 0.151 4,417,733 0.1506 0.65%
2005-12-19 0 1.550 1.540 1.560 1.530 1.550 1,896,000 2,929,200 1.5449 0.150 0.149 0.151 0.148 0.150 19,570,143 0.1497 1.31%
2005-12-16 0 1.530 1.520 1.540 1.510 1.550 818,000 1,244,580 1.5215 0.148 0.147 0.149 0.146 0.150 8,443,237 0.1474 -0.65%
2005-12-15 0 1.540 1.550 1.560 1.530 1.560 1,180,000 1,825,280 1.5468 0.149 0.150 0.151 0.148 0.151 12,179,730 0.1499 0.65%
2005-12-14 0 1.530 1.540 1.550 1.490 1.540 2,984,000 4,489,020 1.5044 0.148 0.149 0.150 0.144 0.149 30,800,268 0.1457 1.32%
2005-12-13 0 1.510 1.500 1.510 1.490 1.510 1,870,000 2,811,020 1.5032 0.146 0.145 0.146 0.144 0.146 19,301,776 0.1456 0.00%
2005-12-12 0 1.510 1.500 1.510 1.500 1.510 488,000 733,280 1.5026 0.146 0.145 0.146 0.145 0.146 5,037,041 0.1456 2.03%
2005-12-09 0 1.480 1.480 1.490 1.470 1.500 1,552,000 2,304,500 1.4849 0.143 0.143 0.144 0.142 0.145 16,019,442 0.1439 -1.33%
2005-12-08 0 1.500 1.500 1.510 1.490 1.520 2,164,000 3,249,660 1.5017 0.145 0.145 0.146 0.144 0.147 22,336,387 0.1455 0.00%
2005-12-07 0 1.500 1.500 1.520 1.480 1.540 2,510,000 3,819,640 1.5218 0.145 0.145 0.147 0.143 0.149 25,907,732 0.1474 0.67%
2005-12-06 0 1.490 1.480 1.510 1.480 1.560 1,372,000 2,078,900 1.5152 0.144 0.143 0.146 0.143 0.151 14,161,517 0.1468 -4.49%
2005-12-05 0 1.560 1.550 1.570 1.550 1.640 1,936,000 3,064,800 1.5831 0.151 0.150 0.152 0.150 0.159 19,983,015 0.1534 -4.29%
2005-12-02 0 1.630 1.620 1.630 1.620 1.680 10,486,000 17,177,580 1.6381 0.158 0.157 0.158 0.157 0.163 108,234,452 0.1587 0.62%
2005-12-01 0 1.620 1.600 1.630 1.590 1.630 3,598,000 5,780,680 1.6066 0.157 0.155 0.158 0.154 0.158 37,137,856 0.1557 0.00%
2005-11-30 0 1.620 1.590 1.620 1.590 1.650 2,196,000 3,550,500 1.6168 0.157 0.154 0.157 0.154 0.160 22,666,685 0.1566 -0.61%
2005-11-29 0 1.630 1.620 1.630 1.600 1.650 3,734,000 6,096,100 1.6326 0.158 0.157 0.158 0.155 0.160 38,541,622 0.1582 0.00%
2005-11-28 0 1.630 1.630 1.640 1.580 1.670 6,600,000 10,841,240 1.6426 0.158 0.158 0.159 0.153 0.162 68,123,916 0.1591 3.16%
2005-11-25 0 1.580 1.570 1.580 1.530 1.590 1,202,000 1,890,660 1.5729 0.153 0.152 0.153 0.148 0.154 12,406,810 0.1524 0.64%
2005-11-24 0 1.570 1.550 1.580 1.550 1.580 1,142,000 1,784,180 1.5623 0.152 0.150 0.153 0.150 0.153 11,787,502 0.1514 2.61%
2005-11-23 0 1.530 1.520 1.530 1.500 1.630 3,304,000 5,173,960 1.5660 0.148 0.147 0.148 0.145 0.158 34,103,245 0.1517 -4.97%
2005-11-22 0 1.610 1.600 1.610 1.530 1.640 6,716,000 10,776,360 1.6046 0.156 0.155 0.156 0.148 0.159 69,321,246 0.1555 5.23%
2005-11-21 0 1.530 1.520 1.530 1.500 1.580 6,172,000 9,465,960 1.5337 0.148 0.147 0.148 0.145 0.153 63,706,183 0.1486 -0.65%
2005-11-18 0 1.540 1.540 1.550 1.430 1.580 8,764,000 13,154,280 1.5009 0.149 0.149 0.150 0.139 0.153 90,460,303 0.1454 7.69%
2005-11-17 0 1.430 1.430 1.440 1.430 1.450 22,446,000 32,131,860 1.4315 0.139 0.139 0.140 0.139 0.140 231,683,246 0.1387

Copyright & disclaimer, Privacy policy

Back to top