Fufeng Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00546  2007-02-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-05 0 5.670 5.670 5.690 5.640 5.770 3,665,000 20,770,200 5.6672 5.670 5.670 5.690 5.640 5.770 3,665,000 5.6672 -1.73%
2026-06-04 0 5.770 5.760 5.770 5.660 5.820 2,416,000 13,904,185 5.7550 5.770 5.760 5.770 5.660 5.820 2,416,000 5.7550 0.70%
2026-06-03 0 5.730 5.720 5.730 5.700 5.990 3,726,000 21,385,896 5.7396 5.730 5.720 5.730 5.700 5.990 3,726,000 5.7396 -1.72%
2026-06-02 0 5.830 5.820 5.830 5.820 6.130 3,767,000 22,099,418 5.8666 5.830 5.820 5.830 5.820 6.130 3,767,000 5.8666 -1.82%
2026-06-01 0 6.060 6.060 6.080 5.950 6.140 4,253,000 25,796,820 6.0656 5.938 5.938 5.958 5.830 6.016 4,340,381 5.9434 1.51%
2026-05-29 0 5.970 5.960 5.970 5.920 5.990 8,558,000 51,034,860 5.9634 5.850 5.840 5.850 5.801 5.869 8,733,830 5.8434 -0.33%
2026-05-28 0 5.990 5.950 5.990 5.930 6.120 4,400,000 26,331,135 5.9843 5.869 5.830 5.869 5.811 5.997 4,490,401 5.8639 -1.48%
2026-05-27 0 6.080 6.080 6.090 6.030 6.160 5,317,000 32,328,229 6.0802 5.958 5.958 5.967 5.909 6.036 5,426,241 5.9578 -0.65%
2026-05-26 0 6.120 6.110 6.120 6.000 6.170 4,093,238 24,997,365 6.1070 5.997 5.987 5.997 5.879 6.046 4,177,336 5.9840 0.99%
2026-05-22 0 6.060 6.050 6.060 5.990 6.100 3,815,000 23,058,921 6.0443 5.938 5.928 5.938 5.869 5.977 3,893,382 5.9226 1.00%
2026-05-21 0 6.000 5.990 6.010 5.980 6.120 3,937,000 23,740,625 6.0301 5.879 5.869 5.889 5.860 5.997 4,017,888 5.9087 -0.17%
2026-05-20 0 6.010 6.010 6.020 5.990 6.140 6,439,000 38,827,822 6.0301 5.889 5.889 5.899 5.869 6.016 6,571,293 5.9087 -2.12%
2026-05-19 0 6.140 6.130 6.140 6.110 6.260 3,874,000 23,800,200 6.1436 6.016 6.007 6.016 5.987 6.134 3,953,594 6.0199 -0.81%
2026-05-18 0 6.190 6.180 6.190 6.110 6.290 8,005,000 49,463,735 6.1791 6.065 6.056 6.065 5.987 6.163 8,169,468 6.0547 -1.12%
2026-05-15 0 6.260 6.260 6.270 6.210 6.300 4,321,845 26,976,243 6.2418 6.134 6.134 6.144 6.085 6.173 4,410,640 6.1162 -0.63%
2026-05-14 0 6.300 6.290 6.300 6.280 6.420 4,745,459 29,948,343 6.3109 6.173 6.163 6.173 6.154 6.291 4,842,957 6.1839 -1.41%
2026-05-13 0 6.390 6.390 6.400 6.370 6.470 4,722,900 30,308,833 6.4174 6.261 6.261 6.271 6.242 6.340 4,819,935 6.2882 -0.78%
2026-05-12 0 6.440 6.440 6.450 6.410 6.560 3,696,009 23,858,131 6.4551 6.310 6.310 6.320 6.281 6.428 3,771,946 6.3252 -0.46%
2026-05-11 0 6.470 6.470 6.480 6.450 6.620 5,319,000 34,739,214 6.5312 6.340 6.340 6.350 6.320 6.487 5,428,282 6.3997 -1.97%
2026-05-08 0 6.600 6.590 6.610 6.400 6.610 5,428,886 35,232,534 6.4898 6.467 6.457 6.477 6.271 6.477 5,540,426 6.3592 2.01%
2026-05-07 0 6.470 6.460 6.470 6.360 6.550 6,529,000 42,201,505 6.4637 6.340 6.330 6.340 6.232 6.418 6,663,142 6.3336 0.15%
2026-05-06 0 6.460 6.460 6.480 6.240 6.490 7,802,000 49,979,995 6.4060 6.330 6.330 6.350 6.114 6.359 7,962,297 6.2771 3.19%
2026-05-05 0 6.260 6.230 6.260 6.180 6.410 3,818,900 23,784,897 6.2282 6.134 6.105 6.134 6.056 6.281 3,897,362 6.1028 -2.34%
2026-05-04 0 6.410 6.410 6.440 6.390 6.610 4,143,574 26,722,365 6.4491 6.281 6.281 6.310 6.261 6.477 4,228,706 6.3193 -1.54%
2026-04-30 0 6.510 6.510 6.570 6.510 6.750 8,442,000 55,762,596 6.6054 6.379 6.379 6.438 6.379 6.614 8,615,446 6.4724 -3.56%
2026-04-29 0 6.750 6.750 6.760 6.530 6.770 4,704,000 31,298,232 6.6535 6.614 6.614 6.624 6.399 6.634 4,800,647 6.5196 4.17%
2026-04-28 0 6.480 6.480 6.490 6.480 6.530 1,999,000 12,998,129 6.5023 6.350 6.350 6.359 6.350 6.399 2,040,071 6.3714 -0.77%
2026-04-27 0 6.530 6.520 6.530 6.470 6.630 3,285,000 21,461,400 6.5332 6.399 6.389 6.399 6.340 6.497 3,352,492 6.4016 -0.76%
2026-04-24 0 6.580 6.570 6.580 6.550 6.660 1,504,403 9,945,974 6.6112 6.448 6.438 6.448 6.418 6.526 1,535,312 6.4781 -0.60%
2026-04-23 0 6.620 6.610 6.620 6.530 6.730 7,993,000 52,815,455 6.6077 6.487 6.477 6.487 6.399 6.595 8,157,221 6.4747 -1.63%
2026-04-22 0 6.730 6.730 6.740 6.570 6.870 16,519,000 111,714,880 6.7628 6.595 6.595 6.604 6.438 6.732 16,858,393 6.6267 -4.40%
2026-04-21 0 7.040 7.040 7.050 6.940 7.280 8,142,000 57,197,414 7.0250 6.898 6.898 6.908 6.800 7.133 8,309,283 6.8836 -1.95%
2026-04-20 0 7.180 7.150 7.180 7.010 7.290 6,696,000 47,981,380 7.1657 7.035 7.006 7.035 6.869 7.143 6,833,574 7.0214 0.98%
2026-04-17 0 7.110 7.110 7.120 6.970 7.130 7,261,000 51,136,950 7.0427 6.967 6.967 6.977 6.830 6.986 7,410,182 6.9009 0.14%
2026-04-16 0 7.100 7.090 7.100 6.960 7.140 4,992,997 35,193,525 7.0486 6.957 6.947 6.957 6.820 6.996 5,095,581 6.9067 0.85%
2026-04-15 0 7.040 7.000 7.040 6.880 7.040 9,884,600 68,538,248 6.9338 6.898 6.859 6.898 6.741 6.898 10,087,685 6.7942 2.03%
2026-04-14 0 6.900 6.870 6.900 6.770 6.950 5,910,000 40,514,746 6.8553 6.761 6.732 6.761 6.634 6.810 6,031,425 6.7173 0.44%
2026-04-13 0 6.870 6.860 6.870 6.750 6.900 7,827,000 53,363,296 6.8178 6.732 6.722 6.732 6.614 6.761 7,987,811 6.6806 -0.43%
2026-04-10 0 6.900 6.880 6.900 6.860 6.970 5,004,602 34,525,497 6.8987 6.761 6.741 6.761 6.722 6.830 5,107,425 6.7599 0.29%
2026-04-09 0 6.880 6.870 6.880 6.800 7.000 8,216,406 56,455,916 6.8711 6.741 6.732 6.741 6.663 6.859 8,385,217 6.7328 0.44%
2026-04-08 0 6.850 6.840 6.850 6.750 7.060 6,218,000 42,660,185 6.8608 6.712 6.702 6.712 6.614 6.918 6,345,753 6.7226 2.24%
2026-04-02 0 6.700 6.700 6.710 6.560 6.910 10,736,269 71,344,421 6.6452 6.565 6.565 6.575 6.428 6.771 10,956,852 6.5114 -1.90%
2026-04-01 0 6.830 6.830 6.860 6.740 7.090 12,932,066 88,463,401 6.8406 6.692 6.692 6.722 6.604 6.947 13,197,764 6.7029 -1.30%
2026-03-31 0 6.920 6.900 6.920 6.860 7.420 16,623,462 116,764,768 7.0241 6.781 6.761 6.781 6.722 7.271 16,965,002 6.8827 -5.34%
2026-03-30 0 7.310 7.310 7.320 7.240 7.900 11,590,499 85,547,707 7.3808 7.163 7.163 7.173 7.094 7.741 11,828,633 7.2323 -7.47%
2026-03-27 0 7.900 7.900 7.910 7.700 8.070 8,617,000 67,924,608 7.8826 7.741 7.741 7.751 7.545 7.908 8,794,042 7.7239 -4.59%
2026-03-26 0 8.280 8.280 8.300 8.050 8.530 5,334,000 43,813,361 8.2140 8.113 8.113 8.133 7.888 8.358 5,443,590 8.0486 -2.13%
2026-03-25 0 8.460 8.410 8.460 8.220 8.460 2,226,000 18,499,556 8.3107 8.290 8.241 8.290 8.055 8.290 2,271,735 8.1434 3.17%
2026-03-24 0 8.200 8.190 8.200 8.030 8.290 2,028,000 16,506,338 8.1392 8.035 8.025 8.035 7.868 8.123 2,069,667 7.9754 0.99%
2026-03-23 0 8.120 8.110 8.120 8.010 8.350 3,505,000 28,397,772 8.1021 7.957 7.947 7.957 7.849 8.182 3,577,012 7.9390 -2.17%
2026-03-20 0 8.300 8.300 8.320 8.260 8.440 2,488,000 20,722,436 8.3290 8.133 8.133 8.153 8.094 8.270 2,539,118 8.1613 -0.84%
2026-03-19 0 8.370 8.360 8.370 8.310 8.580 3,009,000 25,355,630 8.4266 8.201 8.192 8.201 8.143 8.407 3,070,822 8.2570 -2.45%
2026-03-18 0 8.580 8.570 8.580 8.480 8.690 2,589,000 22,254,445 8.5958 8.407 8.397 8.407 8.309 8.515 2,642,193 8.4227 -0.23%
2026-03-17 0 8.600 8.600 8.610 8.570 8.890 4,369,200 37,885,194 8.6710 8.427 8.427 8.437 8.397 8.711 4,458,968 8.4964 -1.15%
2026-03-16 0 8.700 8.680 8.700 8.460 9.050 5,839,000 50,546,645 8.6567 8.525 8.505 8.525 8.290 8.868 5,958,966 8.4825 -3.65%
2026-03-13 0 9.030 9.020 9.030 8.910 9.230 5,923,040 53,474,776 9.0283 8.848 8.838 8.848 8.731 9.044 6,044,733 8.8465 -1.63%
2026-03-12 0 9.180 9.140 9.180 8.600 9.220 12,823,527 116,681,462 9.0990 8.995 8.956 8.995 8.427 9.034 13,086,995 8.9158 7.12%
2026-03-11 0 8.570 8.570 8.580 8.150 8.820 5,449,000 46,432,030 8.5212 8.397 8.397 8.407 7.986 8.642 5,560,953 8.3497 4.90%
2026-03-10 0 8.170 8.170 8.180 8.160 8.390 3,288,000 27,227,873 8.2810 8.006 8.006 8.015 7.996 8.221 3,355,554 8.1143 -1.33%
2026-03-09 0 8.280 8.260 8.280 7.950 8.320 7,835,000 63,768,220 8.1389 8.113 8.094 8.113 7.790 8.153 7,995,975 7.9750 1.22%
2026-03-06 0 8.180 8.170 8.180 7.500 8.250 23,610,911 188,642,035 7.9896 8.015 8.006 8.015 7.349 8.084 24,096,012 7.8288 7.07%
2026-03-05 0 7.640 7.640 7.660 7.630 7.890 7,867,400 60,707,592 7.7163 7.486 7.486 7.506 7.476 7.731 8,029,041 7.5610 -2.80%
2026-03-04 0 7.860 7.860 7.870 7.700 8.010 9,445,250 73,687,009 7.8015 7.702 7.702 7.712 7.545 7.849 9,639,309 7.6444 -1.87%
2026-03-03 0 8.010 8.000 8.010 7.930 8.260 9,455,402 76,165,234 8.0552 7.849 7.839 7.849 7.770 8.094 9,649,669 7.8930 -2.20%
2026-03-02 0 8.190 8.150 8.200 8.010 8.310 6,954,600 57,030,339 8.2004 8.025 7.986 8.035 7.849 8.143 7,097,487 8.0353 0.61%
2026-02-27 0 8.140 8.140 8.180 8.040 8.210 5,426,300 44,158,536 8.1379 7.976 7.976 8.015 7.878 8.045 5,537,787 7.9740 0.87%
2026-02-26 0 8.070 8.060 8.070 8.030 8.270 4,682,000 37,995,280 8.1152 7.908 7.898 7.908 7.868 8.104 4,778,195 7.9518 -2.42%
2026-02-25 0 8.270 8.260 8.270 8.150 8.400 5,406,300 44,589,064 8.2476 8.104 8.094 8.104 7.986 8.231 5,517,376 8.0816 1.22%
2026-02-24 0 8.170 8.170 8.180 7.980 8.250 6,005,796 48,905,873 8.1431 8.006 8.006 8.015 7.819 8.084 6,129,189 7.9792 1.49%
2026-02-23 0 8.050 8.050 8.080 7.900 8.140 2,548,000 20,516,190 8.0519 7.888 7.888 7.917 7.741 7.976 2,600,350 7.8898 1.51%
2026-02-20 0 7.930 7.920 7.930 7.930 8.330 5,310,469 42,615,531 8.0248 7.770 7.761 7.770 7.770 8.162 5,419,576 7.8633 -4.69%
2026-02-16 0 8.320 8.320 8.350 8.290 8.480 942,000 7,859,273 8.3432 8.153 8.153 8.182 8.123 8.309 961,354 8.1752 -0.95%
2026-02-13 0 8.400 8.400 8.410 8.400 8.950 6,774,000 57,650,641 8.5106 8.231 8.231 8.241 8.231 8.770 6,913,176 8.3392 -6.15%
2026-02-12 0 8.950 8.950 8.970 8.910 9.360 3,855,578 34,922,138 9.0576 8.770 8.770 8.789 8.731 9.172 3,934,793 8.8752 -4.69%
2026-02-11 0 9.390 9.330 9.390 9.160 9.490 4,239,928 39,687,191 9.3603 9.201 9.142 9.201 8.976 9.299 4,327,040 9.1719 2.07%
2026-02-10 0 9.200 9.190 9.200 9.140 9.390 3,480,614 32,095,420 9.2212 9.015 9.005 9.015 8.956 9.201 3,552,125 9.0356 -0.86%
2026-02-09 0 9.280 9.280 9.290 9.190 9.450 4,639,138 43,160,235 9.3035 9.093 9.093 9.103 9.005 9.260 4,734,452 9.1162 1.98%
2026-02-06 0 9.100 9.080 9.100 8.670 9.190 4,626,109 41,905,558 9.0585 8.917 8.897 8.917 8.495 9.005 4,721,155 8.8761 2.82%
2026-02-05 0 8.850 8.810 8.850 8.510 8.860 4,410,900 38,407,536 8.7074 8.672 8.633 8.672 8.339 8.682 4,501,525 8.5321 0.80%
2026-02-04 0 8.780 8.770 8.780 8.530 8.970 4,962,000 43,613,573 8.7895 8.603 8.593 8.603 8.358 8.789 5,063,947 8.6126 4.28%
2026-02-03 0 8.420 8.420 8.480 8.380 8.710 2,461,000 20,924,214 8.5023 8.250 8.250 8.309 8.211 8.535 2,511,563 8.3312 -0.47%
2026-02-02 0 8.460 8.460 8.470 8.340 8.550 3,720,000 31,327,264 8.4213 8.290 8.290 8.299 8.172 8.378 3,796,430 8.2518 0.00%
2026-01-30 0 8.460 8.450 8.460 8.300 8.770 3,949,000 33,331,690 8.4405 8.290 8.280 8.290 8.133 8.593 4,030,135 8.2706 -2.08%
2026-01-29 0 8.640 8.640 8.650 8.490 8.780 4,229,000 36,586,776 8.6514 8.466 8.466 8.476 8.319 8.603 4,315,888 8.4772 0.70%
2026-01-28 0 8.580 8.550 8.580 8.320 8.620 3,590,801 30,573,172 8.5143 8.407 8.378 8.407 8.153 8.446 3,664,576 8.3429 2.88%
2026-01-27 0 8.340 8.320 8.340 8.230 8.430 3,299,000 27,466,372 8.3257 8.172 8.153 8.172 8.064 8.260 3,366,780 8.1581 0.24%
2026-01-26 0 8.320 8.320 8.330 8.290 8.610 2,306,000 19,275,469 8.3588 8.153 8.153 8.162 8.123 8.437 2,353,378 8.1906 -2.23%
2026-01-23 0 8.510 8.500 8.510 8.500 8.750 1,776,000 15,298,824 8.6142 8.339 8.329 8.339 8.329 8.574 1,812,489 8.4408 -1.16%
2026-01-22 0 8.610 8.600 8.610 8.510 8.780 3,626,900 31,319,960 8.6355 8.437 8.427 8.437 8.339 8.603 3,701,417 8.4616 0.35%
2026-01-21 0 8.580 8.570 8.580 8.270 8.630 4,257,508 36,046,633 8.4666 8.407 8.397 8.407 8.104 8.456 4,344,981 8.2962 2.02%
2026-01-20 0 8.410 8.360 8.410 8.270 8.480 3,182,762 26,643,533 8.3712 8.241 8.192 8.241 8.104 8.309 3,248,154 8.2027 0.72%
2026-01-19 0 8.350 8.350 8.360 8.120 8.400 3,392,000 27,986,550 8.2508 8.182 8.182 8.192 7.957 8.231 3,461,691 8.0846 0.97%
2026-01-16 0 8.270 8.260 8.270 8.200 8.360 2,273,538 18,762,373 8.2525 8.104 8.094 8.104 8.035 8.192 2,320,249 8.0864 0.12%
2026-01-15 0 8.260 8.240 8.260 8.180 8.350 2,925,000 24,156,606 8.2587 8.094 8.074 8.094 8.015 8.182 2,985,096 8.0924 0.85%
2026-01-14 0 8.190 8.170 8.190 8.150 8.370 4,011,124 33,061,958 8.2426 8.025 8.006 8.025 7.986 8.201 4,093,535 8.0766 -2.15%
2026-01-13 0 8.370 8.340 8.370 8.230 8.510 3,108,000 26,137,505 8.4098 8.201 8.172 8.201 8.064 8.339 3,171,856 8.2404 -1.30%
2026-01-12 0 8.480 8.470 8.480 8.410 8.580 2,414,000 20,430,282 8.4632 8.309 8.299 8.309 8.241 8.407 2,463,597 8.2929 -0.12%
2026-01-09 0 8.490 8.480 8.490 8.300 8.550 3,178,469 26,873,321 8.4548 8.319 8.309 8.319 8.133 8.378 3,243,773 8.2846 0.35%
2026-01-08 0 8.460 8.460 8.470 7.880 8.510 9,922,596 82,139,881 8.2781 8.290 8.290 8.299 7.721 8.339 10,126,462 8.1114 3.93%
2026-01-07 0 8.140 8.130 8.140 8.000 8.150 1,956,538 15,846,568 8.0993 7.976 7.966 7.976 7.839 7.986 1,996,736 7.9362 1.50%
2026-01-06 0 8.020 8.000 8.020 7.880 8.090 3,154,000 25,218,325 7.9957 7.859 7.839 7.859 7.721 7.927 3,218,801 7.8347 0.25%
2026-01-05 0 8.000 7.970 8.000 7.860 8.140 2,469,400 19,622,986 7.9465 7.839 7.810 7.839 7.702 7.976 2,520,135 7.7865 -1.11%
2026-01-02 0 8.090 8.090 8.100 7.840 8.140 1,589,000 12,737,120 8.0158 7.927 7.927 7.937 7.682 7.976 1,621,647 7.8544 2.66%
2025-12-31 0 7.880 7.880 7.950 7.880 8.080 1,642,000 13,035,880 7.9390 7.721 7.721 7.790 7.721 7.917 1,675,736 7.7792 -1.38%
2025-12-30 0 7.990 7.990 8.000 7.940 8.110 919,500 7,371,008 8.0163 7.829 7.829 7.839 7.780 7.947 938,392 7.8549 -0.99%
2025-12-29 0 8.070 8.060 8.070 8.030 8.260 3,286,000 26,742,370 8.1383 7.908 7.898 7.908 7.868 8.094 3,353,513 7.9744 -1.22%
2025-12-24 0 8.170 8.170 8.180 8.090 8.200 650,493 5,293,152 8.1371 8.006 8.006 8.015 7.927 8.035 663,858 7.9733 0.00%
2025-12-23 0 8.170 8.160 8.170 8.100 8.220 1,215,600 9,911,585 8.1537 8.006 7.996 8.006 7.937 8.055 1,240,575 7.9895 -0.49%
2025-12-22 0 8.210 8.200 8.210 8.120 8.240 952,845 7,799,872 8.1859 8.045 8.035 8.045 7.957 8.074 972,422 8.0211 0.74%
2025-12-19 0 8.150 8.140 8.150 8.120 8.250 1,236,993 10,084,761 8.1526 7.986 7.976 7.986 7.957 8.084 1,262,408 7.9885 -0.37%
2025-12-18 0 8.180 8.180 8.190 8.100 8.250 2,427,000 19,773,654 8.1474 8.015 8.015 8.025 7.937 8.084 2,476,864 7.9833 -0.85%
2025-12-17 0 8.250 8.230 8.250 8.080 8.300 1,826,000 14,970,662 8.1986 8.084 8.064 8.084 7.917 8.133 1,863,516 8.0336 0.49%
2025-12-16 0 8.210 8.190 8.210 8.060 8.290 1,725,000 14,052,550 8.1464 8.045 8.025 8.045 7.898 8.123 1,760,441 7.9824 0.24%
2025-12-15 0 8.190 8.180 8.190 8.030 8.280 2,275,000 18,615,747 8.1827 8.025 8.015 8.025 7.868 8.113 2,321,741 8.0180 0.49%
2025-12-12 0 8.150 8.150 8.160 7.780 8.170 2,857,178 23,043,000 8.0650 7.986 7.986 7.996 7.623 8.006 2,915,881 7.9026 3.03%
2025-12-11 0 7.910 7.880 7.910 7.810 8.000 1,563,000 12,379,847 7.9206 7.751 7.721 7.751 7.653 7.839 1,595,113 7.7611 1.28%
2025-12-10 0 7.810 7.790 7.810 7.750 7.910 1,561,700 12,188,983 7.8049 7.653 7.633 7.653 7.594 7.751 1,593,786 7.6478 -1.01%
2025-12-09 0 7.890 7.870 7.890 7.800 8.070 4,309,388 33,972,942 7.8835 7.731 7.712 7.731 7.643 7.908 4,397,927 7.7248 -1.74%
2025-12-08 0 8.030 8.020 8.030 7.940 8.080 2,047,996 16,399,302 8.0075 7.868 7.859 7.868 7.780 7.917 2,090,073 7.8463 -0.12%
2025-12-05 0 8.040 8.030 8.040 7.980 8.140 2,079,300 16,756,289 8.0586 7.878 7.868 7.878 7.819 7.976 2,122,021 7.8964 -1.23%
2025-12-04 0 8.140 8.110 8.140 7.970 8.140 1,990,196 16,058,521 8.0688 7.976 7.947 7.976 7.810 7.976 2,031,086 7.9064 0.87%
2025-12-03 0 8.070 8.000 8.070 7.990 8.150 1,737,000 13,964,805 8.0396 7.908 7.839 7.908 7.829 7.986 1,772,688 7.8778 -0.37%
2025-12-02 0 8.100 8.090 8.100 7.940 8.100 2,133,129 17,184,615 8.0561 7.937 7.927 7.937 7.780 7.937 2,176,955 7.8939 0.75%
2025-12-01 0 8.040 8.030 8.040 7.960 8.220 2,063,000 16,604,608 8.0488 7.878 7.868 7.878 7.800 8.055 2,105,386 7.8867 0.25%
2025-11-28 0 8.020 8.020 8.030 7.940 8.090 2,049,400 16,432,187 8.0180 7.859 7.859 7.868 7.780 7.927 2,091,506 7.8566 0.38%
2025-11-27 0 7.990 7.980 7.990 7.920 8.020 1,548,000 12,333,450 7.9673 7.829 7.819 7.829 7.761 7.859 1,579,805 7.8069 0.00%
2025-11-26 0 7.990 7.970 7.990 7.960 8.050 1,975,988 15,798,830 7.9954 7.829 7.810 7.829 7.800 7.888 2,016,586 7.8344 0.13%
2025-11-25 0 7.980 7.960 7.980 7.910 8.050 4,214,000 33,563,378 7.9647 7.819 7.800 7.819 7.751 7.888 4,300,579 7.8044 -0.99%
2025-11-24 0 8.060 7.980 8.060 7.760 8.060 7,564,000 60,650,974 8.0184 7.898 7.819 7.898 7.604 7.898 7,719,407 7.8569 3.73%
2025-11-21 0 7.770 7.760 7.770 7.730 7.970 3,338,000 26,059,070 7.8068 7.614 7.604 7.614 7.574 7.810 3,406,581 7.6496 -3.12%
2025-11-20 0 8.020 8.010 8.020 7.960 8.190 2,504,716 20,113,677 8.0303 7.859 7.849 7.859 7.800 8.025 2,556,177 7.8687 -0.87%
2025-11-19 0 8.090 8.070 8.090 8.010 8.140 1,847,000 14,939,919 8.0887 7.927 7.908 7.927 7.849 7.976 1,884,948 7.9259 0.37%
2025-11-18 0 8.060 8.060 8.070 8.020 8.350 3,219,000 26,054,620 8.0940 7.898 7.898 7.908 7.859 8.182 3,285,136 7.9311 -3.47%
2025-11-17 0 8.350 8.330 8.350 8.220 8.370 1,941,008 16,117,925 8.3039 8.182 8.162 8.182 8.055 8.201 1,980,887 8.1367 1.71%
2025-11-14 0 8.210 8.200 8.210 8.000 8.420 9,677,000 78,571,780 8.1194 8.045 8.035 8.045 7.839 8.250 9,875,820 7.9560 -2.96%
2025-11-13 0 8.460 8.440 8.460 8.260 8.500 3,267,000 27,382,016 8.3814 8.290 8.270 8.290 8.094 8.329 3,334,123 8.2127 0.71%
2025-11-12 0 8.400 8.390 8.400 8.250 8.500 3,404,466 28,428,192 8.3503 8.231 8.221 8.231 8.084 8.329 3,474,413 8.1822 0.48%
2025-11-11 0 8.360 8.350 8.360 8.240 8.710 6,721,076 56,098,898 8.3467 8.192 8.182 8.192 8.074 8.535 6,859,165 8.1787 -2.90%
2025-11-10 0 8.610 8.590 8.610 8.460 8.720 4,077,000 35,150,877 8.6218 8.437 8.417 8.437 8.290 8.544 4,160,765 8.4482 1.77%
2025-11-07 0 8.460 8.450 8.460 8.320 8.540 2,067,235 17,479,322 8.4554 8.290 8.280 8.290 8.153 8.368 2,109,708 8.2852 0.36%
2025-11-06 0 8.430 8.430 8.440 8.230 8.470 1,976,000 16,586,829 8.3941 8.260 8.260 8.270 8.064 8.299 2,016,598 8.2252 2.93%
2025-11-05 0 8.190 8.190 8.200 8.010 8.240 2,339,000 19,085,740 8.1598 8.025 8.025 8.035 7.849 8.074 2,387,056 7.9955 -0.12%
2025-11-04 0 8.200 8.190 8.200 8.160 8.440 2,872,000 23,689,302 8.2484 8.035 8.025 8.035 7.996 8.270 2,931,007 8.0823 -2.03%
2025-11-03 0 8.370 8.360 8.370 7.990 8.410 4,343,000 35,891,182 8.2641 8.201 8.192 8.201 7.829 8.241 4,432,230 8.0978 4.10%
2025-10-31 0 8.040 8.040 8.050 8.020 8.320 7,312,786 59,198,648 8.0952 7.878 7.878 7.888 7.859 8.153 7,463,032 7.9323 -2.66%
2025-10-30 0 8.260 8.250 8.260 8.150 8.360 5,645,000 46,613,538 8.2575 8.094 8.084 8.094 7.986 8.192 5,760,980 8.0913 -0.24%
2025-10-28 0 8.280 8.270 8.280 8.280 8.880 6,839,539 57,897,495 8.4651 8.113 8.104 8.113 8.113 8.701 6,980,062 8.2947 -5.91%
2025-10-27 0 8.800 8.800 8.820 8.770 8.860 2,226,000 19,617,546 8.8129 8.623 8.623 8.642 8.593 8.682 2,271,735 8.6355 0.80%
2025-10-24 0 8.730 8.730 8.770 8.730 8.940 3,579,000 31,470,700 8.7932 8.554 8.554 8.593 8.554 8.760 3,652,533 8.6161 -1.02%
2025-10-23 0 8.820 8.820 8.830 8.640 8.940 3,324,445 29,165,286 8.7730 8.642 8.642 8.652 8.466 8.760 3,392,748 8.5964 -1.01%
2025-10-22 0 8.910 8.880 8.910 8.750 9.050 5,524,500 48,734,460 8.8215 8.731 8.701 8.731 8.574 8.868 5,638,004 8.6439 0.11%
2025-10-21 0 8.900 8.900 8.910 8.890 9.250 5,834,000 52,672,380 9.0285 8.721 8.721 8.731 8.711 9.064 5,953,863 8.8468 -2.09%
2025-10-20 0 9.090 9.090 9.100 9.070 9.400 2,365,716 21,676,222 9.1626 8.907 8.907 8.917 8.887 9.211 2,414,321 8.9782 -0.66%
2025-10-17 0 9.150 9.140 9.150 9.080 9.310 4,815,690 44,350,837 9.2097 8.966 8.956 8.966 8.897 9.123 4,914,631 9.0242 -0.11%
2025-10-16 0 9.160 9.150 9.160 9.100 9.340 3,540,819 32,489,713 9.1758 8.976 8.966 8.976 8.917 9.152 3,613,567 8.9910 -1.82%
2025-10-15 0 9.330 9.320 9.330 9.090 9.370 11,631,819 108,159,890 9.2986 9.142 9.132 9.142 8.907 9.181 11,870,802 9.1114 1.74%
2025-10-14 0 9.170 9.160 9.170 9.150 9.890 7,292,000 68,041,369 9.3310 8.985 8.976 8.985 8.966 9.691 7,441,819 9.1431 -5.37%
2025-10-13 0 9.690 9.680 9.690 9.010 9.740 5,538,000 53,054,815 9.5801 9.495 9.485 9.495 8.829 9.544 5,651,782 9.3873 1.47%
2025-10-10 0 9.550 9.550 9.560 9.500 9.890 4,753,000 45,876,095 9.6520 9.358 9.358 9.368 9.309 9.691 4,850,653 9.4577 -2.85%
2025-10-09 0 9.830 9.820 9.830 9.340 10.14 11,776,525 115,011,451 9.7662 9.632 9.622 9.632 9.152 9.936 12,018,481 9.5695 7.43%
2025-10-08 0 9.150 9.140 9.150 8.890 9.300 5,830,635 53,497,278 9.1752 8.966 8.956 8.966 8.711 9.113 5,950,429 8.9905 3.62%
2025-10-06 0 8.830 8.810 8.830 8.660 8.900 1,182,000 10,414,170 8.8106 8.652 8.633 8.652 8.486 8.721 1,206,285 8.6333 1.49%
2025-10-03 0 8.700 8.680 8.700 8.590 8.740 958,432 8,300,897 8.6609 8.525 8.505 8.525 8.417 8.564 978,124 8.4866 -0.46%
2025-10-02 0 8.740 8.730 8.740 8.590 8.770 3,456,805 30,019,649 8.6842 8.564 8.554 8.564 8.417 8.593 3,527,827 8.5094 -0.23%
2025-09-30 0 8.760 8.750 8.760 8.690 8.900 3,021,735 26,440,854 8.7502 8.584 8.574 8.584 8.515 8.721 3,083,818 8.5741 -0.45%
2025-09-29 0 8.800 8.790 8.800 8.750 8.880 2,280,000 20,080,570 8.8073 8.623 8.613 8.623 8.574 8.701 2,326,844 8.6300 0.00%
2025-09-26 0 8.800 8.790 8.800 8.670 8.850 3,522,000 30,904,257 8.7746 8.623 8.613 8.623 8.495 8.672 3,594,362 8.5980 0.00%
2025-09-25 0 8.800 8.800 8.810 8.760 9.060 4,427,000 39,101,140 8.8324 8.623 8.623 8.633 8.584 8.878 4,517,956 8.6546 -2.65%
2025-09-24 0 9.040 9.040 9.050 8.980 9.150 3,728,000 33,781,499 9.0616 8.858 8.858 8.868 8.799 8.966 3,804,594 8.8791 -0.44%
2025-09-23 0 9.080 9.070 9.080 8.960 9.110 1,625,291 14,701,572 9.0455 8.897 8.887 8.897 8.780 8.927 1,658,684 8.8634 -0.22%
2025-09-22 0 9.100 9.090 9.100 9.030 9.300 3,773,700 34,584,600 9.1646 8.917 8.907 8.917 8.848 9.113 3,851,233 8.9801 -1.73%
2025-09-19 0 9.260 9.260 9.270 9.240 9.500 4,180,603 38,891,581 9.3029 9.074 9.074 9.083 9.054 9.309 4,266,496 9.1156 -1.17%
2025-09-18 0 9.370 9.360 9.370 9.330 9.540 3,501,000 32,931,882 9.4064 9.181 9.172 9.181 9.142 9.348 3,572,930 9.2171 -1.99%
2025-09-17 0 9.560 9.550 9.560 9.320 9.560 5,130,000 48,559,295 9.4657 9.368 9.358 9.368 9.132 9.368 5,235,399 9.2752 1.49%
2025-09-16 0 9.420 9.390 9.420 9.070 9.450 4,478,000 41,818,122 9.3386 9.230 9.201 9.230 8.887 9.260 4,570,003 9.1506 0.53%
2025-09-15 0 9.370 9.360 9.370 9.270 9.470 2,463,000 23,015,695 9.3446 9.181 9.172 9.181 9.083 9.279 2,513,604 9.1565 0.21%
2025-09-12 0 9.350 9.340 9.350 9.260 9.660 4,349,614 40,794,994 9.3790 9.162 9.152 9.162 9.074 9.466 4,438,980 9.1902 -2.91%
2025-09-11 0 9.630 9.610 9.630 9.100 9.650 8,308,000 79,072,000 9.5176 9.436 9.417 9.436 8.917 9.456 8,478,693 9.3260 4.79%
2025-09-10 0 9.190 9.180 9.190 9.030 9.200 6,179,000 56,494,305 9.1430 9.005 8.995 9.005 8.848 9.015 6,305,951 8.9589 2.07%
2025-09-09 0 9.490 9.470 9.490 9.400 9.620 7,926,000 75,281,003 9.4980 8.823 8.804 8.823 8.739 8.944 8,525,448 8.8302 0.64%
2025-09-08 0 9.430 9.420 9.430 9.170 9.480 6,812,000 63,518,427 9.3245 8.767 8.758 8.767 8.525 8.813 7,327,196 8.6689 2.72%
2025-09-05 0 9.180 9.110 9.180 8.830 9.180 16,593,716 149,650,269 9.0185 8.535 8.469 8.535 8.209 8.535 17,848,709 8.3844 2.34%
2025-09-04 0 8.970 8.950 8.970 8.890 9.320 8,381,000 75,307,171 8.9855 8.339 8.321 8.339 8.265 8.665 9,014,860 8.3537 -3.65%
2025-09-03 0 9.310 9.290 9.310 9.130 9.310 6,131,575 56,629,333 9.2357 8.655 8.637 8.655 8.488 8.655 6,595,310 8.5863 1.31%
2025-09-02 0 9.190 9.160 9.190 9.020 9.400 4,742,000 43,220,400 9.1144 8.544 8.516 8.544 8.386 8.739 5,100,640 8.4735 -0.97%
2025-09-01 0 9.280 9.270 9.280 9.180 9.520 6,200,000 57,873,570 9.3344 8.627 8.618 8.627 8.535 8.851 6,668,910 8.6781 -0.11%
2025-08-29 0 9.290 9.270 9.290 9.080 10.06 10,205,000 96,877,915 9.4932 8.637 8.618 8.637 8.442 9.353 10,976,810 8.8257 -1.38%
2025-08-28 0 9.420 9.410 9.420 9.340 9.560 3,863,615 36,432,939 9.4298 8.758 8.748 8.758 8.683 8.888 4,155,823 8.7667 -2.08%
2025-08-27 0 9.620 9.580 9.620 9.460 9.710 5,639,000 54,285,640 9.6268 8.944 8.906 8.944 8.795 9.027 6,065,481 8.9499 0.73%
2025-08-26 0 9.550 9.490 9.550 9.240 9.600 7,759,023 73,783,431 9.5094 8.879 8.823 8.879 8.590 8.925 8,345,843 8.8407 2.36%
2025-08-25 0 9.330 9.300 9.330 9.270 9.450 2,255,000 21,066,810 9.3423 8.674 8.646 8.674 8.618 8.786 2,425,547 8.6854 -0.32%
2025-08-22 0 9.360 9.350 9.360 9.320 9.500 2,418,055 22,757,019 9.4113 8.702 8.693 8.702 8.665 8.832 2,600,934 8.7496 -1.27%
2025-08-21 0 9.480 9.450 9.480 9.180 9.480 5,282,776 49,700,607 9.4080 8.813 8.786 8.813 8.535 8.813 5,682,316 8.7465 2.60%
2025-08-20 0 9.240 9.230 9.240 9.070 9.300 7,362,000 67,601,317 9.1825 8.590 8.581 8.590 8.432 8.646 7,918,793 8.5368 -0.86%
2025-08-19 0 9.320 9.310 9.320 9.160 9.390 5,711,000 53,212,199 9.3175 8.665 8.655 8.665 8.516 8.730 6,142,926 8.6624 1.75%
2025-08-18 0 9.160 9.150 9.160 9.070 9.300 3,597,539 32,976,318 9.1664 8.516 8.507 8.516 8.432 8.646 3,869,623 8.5218 -1.61%
2025-08-15 0 9.310 9.290 9.310 9.200 9.430 3,391,000 31,626,330 9.3265 8.655 8.637 8.655 8.553 8.767 3,647,463 8.6708 -0.21%
2025-08-14 0 9.330 9.310 9.330 9.220 9.420 5,901,492 54,812,989 9.2880 8.674 8.655 8.674 8.572 8.758 6,347,826 8.6349 0.21%
2025-08-13 0 9.310 9.310 9.320 9.200 9.400 4,961,000 46,146,639 9.3019 8.655 8.655 8.665 8.553 8.739 5,336,204 8.6478 -0.43%
2025-08-12 0 9.350 9.340 9.350 9.150 9.350 6,172,000 57,199,545 9.2676 8.693 8.683 8.693 8.507 8.693 6,638,792 8.6160 2.63%
2025-08-11 0 9.110 9.090 9.110 9.040 9.200 3,046,000 27,720,505 9.1006 8.469 8.451 8.469 8.404 8.553 3,276,371 8.4607 -0.65%
2025-08-08 0 9.170 9.150 9.170 8.960 9.230 4,358,148 39,701,791 9.1098 8.525 8.507 8.525 8.330 8.581 4,687,757 8.4693 0.77%
2025-08-07 0 9.100 9.080 9.100 8.850 9.260 8,104,209 73,591,694 9.0807 8.460 8.442 8.460 8.228 8.609 8,717,135 8.4422 2.02%
2025-08-06 0 8.920 8.900 8.920 8.800 9.020 4,928,327 43,899,702 8.9076 8.293 8.274 8.293 8.181 8.386 5,301,059 8.2813 0.79%
2025-08-05 0 8.850 8.820 8.850 8.470 8.850 7,274,000 63,694,276 8.7564 8.228 8.200 8.228 7.874 8.228 7,824,137 8.1407 3.63%
2025-08-04 0 8.540 8.530 8.540 8.450 8.650 3,798,716 32,409,422 8.5317 7.940 7.930 7.940 7.856 8.042 4,086,015 7.9318 -0.58%
2025-08-01 0 8.590 8.570 8.590 8.530 8.770 4,135,316 35,643,017 8.6192 7.986 7.967 7.986 7.930 8.153 4,448,073 8.0131 -0.92%
2025-07-31 0 8.670 8.630 8.670 8.550 8.730 4,298,769 37,170,855 8.6469 8.060 8.023 8.060 7.949 8.116 4,623,888 8.0389 0.23%
2025-07-30 0 8.650 8.630 8.650 8.550 8.820 3,979,000 34,433,694 8.6539 8.042 8.023 8.042 7.949 8.200 4,279,934 8.0454 -1.70%
2025-07-29 0 8.800 8.780 8.800 8.560 8.840 6,080,737 53,233,682 8.7545 8.181 8.163 8.181 7.958 8.218 6,540,627 8.1389 1.85%
2025-07-28 0 8.640 8.630 8.640 8.510 8.750 4,550,000 39,242,260 8.6247 8.032 8.023 8.032 7.912 8.135 4,894,119 8.0182 0.00%
2025-07-25 0 8.640 8.630 8.640 8.480 8.650 6,199,000 53,292,992 8.5970 8.032 8.023 8.032 7.884 8.042 6,667,834 7.9925 0.93%
2025-07-24 0 8.560 8.540 8.560 8.260 8.630 8,953,209 75,820,475 8.4685 7.958 7.940 7.958 7.679 8.023 9,630,346 7.8731 3.01%
2025-07-23 0 8.310 8.290 8.310 7.990 8.500 18,551,576 154,002,031 8.3013 7.726 7.707 7.726 7.428 7.902 19,954,643 7.7176 5.19%
2025-07-22 0 7.900 7.900 7.910 7.070 8.330 35,896,993 276,446,378 7.7011 7.345 7.345 7.354 6.573 7.744 38,611,905 7.1596 10.80%
2025-07-21 0 7.130 7.120 7.130 6.870 7.150 6,214,138 43,810,727 7.0502 6.629 6.619 6.629 6.387 6.647 6,684,117 6.5545 3.03%
2025-07-18 0 6.920 6.910 6.920 6.850 6.960 1,590,432 10,988,238 6.9090 6.433 6.424 6.433 6.368 6.471 1,710,717 6.4232 0.00%
2025-07-17 0 6.920 6.910 6.920 6.820 6.930 1,697,000 11,709,929 6.9004 6.433 6.424 6.433 6.340 6.443 1,825,345 6.4152 -0.14%
2025-07-16 0 6.930 6.910 6.930 6.800 6.990 3,911,207 27,031,318 6.9112 6.443 6.424 6.443 6.322 6.499 4,207,014 6.4253 1.61%
2025-07-15 0 6.820 6.800 6.820 6.720 6.820 2,016,000 13,683,673 6.7875 6.340 6.322 6.340 6.247 6.340 2,168,471 6.3103 0.44%
2025-07-14 0 6.790 6.780 6.800 6.670 6.810 3,343,400 22,473,473 6.7217 6.313 6.303 6.322 6.201 6.331 3,596,263 6.2491 0.30%
2025-07-11 0 6.770 6.750 6.770 6.630 6.830 3,111,376 21,060,615 6.7689 6.294 6.275 6.294 6.164 6.350 3,346,691 6.2930 1.65%
2025-07-10 0 6.660 6.650 6.660 6.560 6.670 3,095,000 20,481,740 6.6177 6.192 6.182 6.192 6.099 6.201 3,329,077 6.1524 -0.15%
2025-07-09 0 6.670 6.660 6.670 6.610 6.780 6,632,328 44,167,922 6.6595 6.201 6.192 6.201 6.145 6.303 7,133,935 6.1912 -1.62%
2025-07-08 0 6.780 6.770 6.780 6.740 6.810 3,219,400 21,802,608 6.7723 6.303 6.294 6.303 6.266 6.331 3,462,885 6.2961 0.00%
2025-07-07 0 6.780 6.770 6.780 6.700 6.900 6,897,815 46,612,606 6.7576 6.303 6.294 6.303 6.229 6.415 7,419,501 6.2824 -2.59%
2025-07-04 0 6.960 6.940 6.960 6.890 7.040 2,418,000 16,852,677 6.9697 6.471 6.452 6.471 6.406 6.545 2,600,875 6.4796 -0.71%
2025-07-03 0 7.010 7.000 7.010 6.940 7.050 4,718,000 32,926,040 6.9788 6.517 6.508 6.517 6.452 6.554 5,074,825 6.4881 -0.99%
2025-07-02 0 7.080 7.050 7.080 6.890 7.120 4,478,517 31,514,619 7.0368 6.582 6.554 6.582 6.406 6.619 4,817,230 6.5421 2.76%
2025-06-30 0 6.890 6.880 6.890 6.850 7.100 6,704,000 46,335,546 6.9116 6.406 6.396 6.406 6.368 6.601 7,211,028 6.4257 -3.50%
2025-06-27 0 7.140 7.120 7.140 7.040 7.150 3,741,000 26,550,779 7.0972 6.638 6.619 6.638 6.545 6.647 4,023,934 6.5982 -0.14%
2025-06-26 0 7.150 7.140 7.150 7.090 7.200 1,867,639 13,329,473 7.1371 6.647 6.638 6.647 6.591 6.694 2,008,890 6.6352 -0.69%
2025-06-25 0 7.200 7.180 7.200 7.120 7.200 2,990,000 21,443,545 7.1718 6.694 6.675 6.694 6.619 6.694 3,216,136 6.6675 0.70%
2025-06-24 0 7.150 7.130 7.150 7.050 7.230 4,022,621 28,667,300 7.1265 6.647 6.629 6.647 6.554 6.722 4,326,854 6.6254 -0.83%
2025-06-23 0 7.210 7.190 7.210 7.000 7.250 3,767,515 26,848,087 7.1262 6.703 6.684 6.703 6.508 6.740 4,052,454 6.6251 1.98%
2025-06-20 0 7.070 7.060 7.070 7.040 7.260 6,060,000 43,271,684 7.1405 6.573 6.564 6.573 6.545 6.750 6,518,322 6.6385 0.43%
2025-06-19 0 7.040 7.020 7.050 6.970 7.080 2,824,000 19,798,343 7.0107 6.545 6.526 6.554 6.480 6.582 3,037,581 6.5178 -1.40%
2025-06-18 0 7.140 7.120 7.140 7.020 7.160 1,123,000 7,963,846 7.0916 6.638 6.619 6.638 6.526 6.657 1,207,933 6.5930 0.28%
2025-06-17 0 7.120 7.100 7.120 6.980 7.140 1,819,000 12,894,212 7.0886 6.619 6.601 6.619 6.489 6.638 1,956,572 6.5902 0.85%
2025-06-16 0 7.060 7.040 7.060 6.980 7.150 2,759,000 19,437,440 7.0451 6.564 6.545 6.564 6.489 6.647 2,967,665 6.5497 -1.12%
2025-06-13 0 7.140 7.130 7.140 6.910 7.170 2,498,802 17,617,765 7.0505 6.638 6.629 6.638 6.424 6.666 2,687,788 6.5547 2.59%
2025-06-12 0 6.960 6.930 6.960 6.900 7.080 3,110,606 21,712,029 6.9800 6.471 6.443 6.471 6.415 6.582 3,345,863 6.4892 -0.71%
2025-06-11 0 7.010 7.000 7.010 6.860 7.020 3,979,588 27,651,751 6.9484 6.517 6.508 6.517 6.378 6.526 4,280,567 6.4598 1.01%
2025-06-10 0 6.940 6.930 6.940 6.800 6.950 5,492,000 37,827,445 6.8877 6.452 6.443 6.452 6.322 6.461 5,907,363 6.4034 1.17%
2025-06-09 0 6.860 6.840 6.860 6.720 6.860 1,799,500 12,241,820 6.8029 6.378 6.359 6.378 6.247 6.378 1,935,597 6.3246 0.73%
2025-06-06 0 6.810 6.800 6.810 6.650 6.810 2,990,000 20,138,279 6.7352 6.331 6.322 6.331 6.182 6.331 3,216,136 6.2616 -0.29%
2025-06-05 0 6.830 6.790 6.830 6.710 6.890 4,925,601 33,500,419 6.8013 6.350 6.313 6.350 6.238 6.406 5,298,127 6.3231 -0.29%
2025-06-04 0 6.850 6.840 6.850 6.690 6.850 2,574,202 17,468,373 6.7859 6.368 6.359 6.368 6.220 6.368 2,768,890 6.3088 1.93%
2025-06-03 0 6.720 6.680 6.720 6.550 6.760 5,264,000 35,276,620 6.7015 6.247 6.210 6.247 6.089 6.285 5,662,120 6.2303 2.13%
2025-06-02 0 6.580 6.580 6.590 6.420 6.680 1,164,000 7,578,549 6.5108 6.117 6.117 6.127 5.969 6.210 1,252,034 6.0530 -0.45%
2025-05-30 0 6.830 6.820 6.830 6.830 6.960 3,901,000 26,798,490 6.8696 6.145 6.136 6.145 6.145 6.262 4,335,691 6.1809 -1.59%
2025-05-29 0 6.940 6.920 6.940 6.850 6.970 3,059,000 21,119,961 6.9042 6.244 6.226 6.244 6.163 6.271 3,399,867 6.2120 -0.14%
2025-05-28 0 6.950 6.940 6.950 6.810 6.980 2,897,400 20,113,556 6.9419 6.253 6.244 6.253 6.127 6.280 3,220,259 6.2459 0.87%
2025-05-27 0 6.890 6.860 6.890 6.620 6.980 7,004,000 47,946,774 6.8456 6.199 6.172 6.199 5.956 6.280 7,784,461 6.1593 2.68%
2025-05-26 0 6.710 6.680 6.710 6.640 6.770 1,460,000 9,771,316 6.6927 6.037 6.010 6.037 5.974 6.091 1,622,689 6.0217 0.45%
2025-05-23 0 6.680 6.670 6.700 6.640 6.920 4,637,000 31,134,052 6.7143 6.010 6.001 6.028 5.974 6.226 5,153,704 6.0411 -2.48%
2025-05-22 0 6.850 6.800 6.850 6.750 6.900 3,849,190 26,311,041 6.8355 6.163 6.118 6.163 6.073 6.208 4,278,108 6.1502 0.15%
2025-05-21 0 6.840 6.820 6.840 6.700 6.860 3,807,800 25,766,734 6.7668 6.154 6.136 6.154 6.028 6.172 4,232,106 6.0884 -0.44%
2025-05-20 0 6.870 6.850 6.870 6.790 7.030 7,063,000 48,903,031 6.9238 6.181 6.163 6.181 6.109 6.325 7,850,035 6.2297 0.73%
2025-05-19 0 6.820 6.800 6.820 6.720 6.900 1,934,000 13,244,868 6.8484 6.136 6.118 6.136 6.046 6.208 2,149,507 6.1618 0.29%
2025-05-16 0 6.800 6.780 6.800 6.660 6.800 1,968,000 13,297,415 6.7568 6.118 6.100 6.118 5.992 6.118 2,187,296 6.0794 1.49%
2025-05-15 0 6.700 6.700 6.710 6.680 6.900 2,526,964 17,132,484 6.7799 6.028 6.028 6.037 6.010 6.208 2,808,545 6.1001 -3.04%
2025-05-14 0 6.910 6.900 6.910 6.760 6.920 3,206,000 22,036,692 6.8736 6.217 6.208 6.217 6.082 6.226 3,563,247 6.1844 0.44%
2025-05-13 0 6.880 6.880 6.890 6.760 6.890 4,926,200 33,723,751 6.8458 6.190 6.190 6.199 6.082 6.199 5,475,130 6.1594 1.62%
2025-05-12 0 6.770 6.760 6.770 6.630 6.930 6,683,716 45,448,031 6.7998 6.091 6.082 6.091 5.965 6.235 7,428,487 6.1181 2.11%
2025-05-09 0 6.630 6.620 6.630 6.530 6.690 2,480,700 16,404,863 6.6130 5.965 5.956 5.965 5.875 6.019 2,757,126 5.9500 -0.30%
2025-05-08 0 6.650 6.630 6.650 6.600 6.680 3,462,000 22,992,520 6.6414 5.983 5.965 5.983 5.938 6.010 3,847,773 5.9755 -0.15%
2025-05-07 0 6.660 6.650 6.660 6.450 6.690 5,960,000 39,396,230 6.6101 5.992 5.983 5.992 5.803 6.019 6,624,127 5.9474 1.83%
2025-05-06 0 6.540 6.500 6.540 6.330 6.560 4,898,716 31,761,108 6.4836 5.884 5.848 5.884 5.695 5.902 5,444,584 5.8335 3.15%
2025-05-02 0 6.340 6.330 6.340 6.300 6.510 1,306,000 8,281,305 6.3410 5.704 5.695 5.704 5.668 5.857 1,451,529 5.7052 -2.31%
2025-04-30 0 6.490 6.470 6.490 6.390 6.550 2,126,200 13,749,910 6.4669 5.839 5.821 5.839 5.749 5.893 2,363,124 5.8185 0.62%
2025-04-29 0 6.450 6.450 6.460 6.260 6.570 7,400,201 47,360,674 6.3999 5.803 5.803 5.812 5.632 5.911 8,224,811 5.7583 -1.23%
2025-04-28 0 6.530 6.500 6.530 6.340 6.540 3,818,000 24,779,465 6.4902 5.875 5.848 5.875 5.704 5.884 4,243,443 5.8395 1.24%
2025-04-25 0 6.450 6.440 6.450 6.430 6.580 2,725,284 17,721,560 6.5026 5.803 5.794 5.803 5.785 5.920 3,028,964 5.8507 -0.15%
2025-04-24 0 6.460 6.450 6.460 6.350 6.480 2,467,000 15,812,355 6.4095 5.812 5.803 5.812 5.713 5.830 2,741,900 5.7669 1.25%
2025-04-23 0 6.380 6.380 6.390 6.220 6.450 2,909,300 18,549,565 6.3760 5.740 5.740 5.749 5.596 5.803 3,233,485 5.7367 1.43%
2025-04-22 0 6.290 6.290 6.300 6.060 6.360 4,090,500 25,624,482 6.2644 5.659 5.659 5.668 5.452 5.722 4,546,307 5.6363 4.83%
2025-04-17 0 6.000 5.980 6.000 5.890 6.050 3,249,601 19,507,859 6.0032 5.398 5.380 5.398 5.299 5.443 3,611,706 5.4013 1.01%
2025-04-16 0 5.940 5.930 5.940 5.820 5.950 4,767,051 28,176,534 5.9107 5.344 5.335 5.344 5.236 5.353 5,298,247 5.3181 0.34%
2025-04-15 0 5.920 5.920 5.930 5.810 5.970 2,270,090 13,406,598 5.9058 5.326 5.326 5.335 5.227 5.371 2,523,048 5.3137 0.34%
2025-04-14 0 5.900 5.890 5.900 5.870 5.960 3,143,000 18,556,650 5.9041 5.308 5.299 5.308 5.281 5.362 3,493,227 5.3122 1.20%
2025-04-11 0 5.830 5.830 5.870 5.700 5.880 5,987,000 34,692,010 5.7946 5.245 5.245 5.281 5.129 5.290 6,654,136 5.2136 -0.51%
2025-04-10 0 5.860 5.860 5.870 5.860 6.140 7,070,000 41,915,882 5.9287 5.272 5.272 5.281 5.272 5.524 7,857,815 5.3343 -1.84%
2025-04-09 0 5.970 5.960 5.970 5.700 6.000 8,020,756 47,085,047 5.8704 5.371 5.362 5.371 5.129 5.398 8,914,515 5.2818 1.19%
2025-04-08 0 5.900 5.900 5.920 5.660 5.930 5,577,758 32,636,308 5.8512 5.308 5.308 5.326 5.093 5.335 6,199,292 5.2645 3.87%
2025-04-07 0 5.680 5.670 5.690 5.640 5.980 14,011,000 81,731,947 5.8334 5.111 5.102 5.120 5.075 5.380 15,572,256 5.2486 -10.27%
2025-04-03 0 6.330 6.330 6.360 6.220 6.450 6,472,930 40,915,107 6.3210 5.695 5.695 5.722 5.596 5.803 7,194,213 5.6872 -1.86%
2025-04-02 0 6.450 6.430 6.450 6.300 6.450 3,021,600 19,353,374 6.4050 5.803 5.785 5.803 5.668 5.803 3,358,299 5.7629 1.42%
2025-04-01 0 6.360 6.350 6.360 6.100 6.440 4,959,000 31,348,930 6.3216 5.722 5.713 5.722 5.488 5.794 5,511,585 5.6878 4.26%
2025-03-31 0 6.100 6.100 6.110 5.810 6.200 9,746,000 58,791,380 6.0324 5.488 5.488 5.497 5.227 5.578 10,832,004 5.4276 -2.87%
2025-03-28 0 6.280 6.250 6.280 6.200 6.300 1,612,700 10,082,137 6.2517 5.650 5.623 5.650 5.578 5.668 1,792,404 5.6249 -0.63%
2025-03-27 0 6.320 6.290 6.320 6.130 6.400 6,205,271 39,028,306 6.2895 5.686 5.659 5.686 5.515 5.758 6,896,729 5.6590 2.27%
2025-03-26 0 6.180 6.180 6.190 6.140 6.230 4,360,578 26,921,475 6.1738 5.560 5.560 5.569 5.524 5.605 4,846,480 5.5549 -0.48%
2025-03-25 0 6.210 6.200 6.210 6.130 6.400 6,379,000 39,678,405 6.2202 5.587 5.578 5.587 5.515 5.758 7,089,817 5.5965 -3.12%
2025-03-24 0 6.410 6.400 6.410 6.280 6.460 3,071,202 19,586,409 6.3774 5.767 5.758 5.767 5.650 5.812 3,413,428 5.7380 0.16%
2025-03-21 0 6.400 6.390 6.400 6.220 6.530 16,013,600 101,916,879 6.3644 5.758 5.749 5.758 5.596 5.875 17,798,007 5.7263 -1.54%
2025-03-20 0 6.500 6.460 6.500 6.360 6.570 9,431,000 61,167,390 6.4858 5.848 5.812 5.848 5.722 5.911 10,481,903 5.8355 -1.07%
2025-03-19 0 6.570 6.570 6.580 6.230 6.580 11,066,303 71,035,659 6.4191 5.911 5.911 5.920 5.605 5.920 12,299,429 5.7755 5.12%
2025-03-18 0 6.250 6.250 6.260 6.220 6.350 5,051,000 31,644,092 6.2649 5.623 5.623 5.632 5.596 5.713 5,613,837 5.6368 -0.32%
2025-03-17 0 6.270 6.270 6.280 6.150 6.380 8,645,442 54,215,031 6.2709 5.641 5.641 5.650 5.533 5.740 9,608,810 5.6422 1.62%
2025-03-14 0 6.170 6.170 6.180 5.880 6.200 6,423,284 39,305,491 6.1192 5.551 5.551 5.560 5.290 5.578 7,139,035 5.5057 4.22%
2025-03-13 0 5.920 5.920 5.990 5.890 6.130 8,000,000 47,738,334 5.9673 5.326 5.326 5.389 5.299 5.515 8,891,446 5.3690 -1.66%
2025-03-12 0 6.020 6.020 6.110 5.910 6.180 9,769,000 59,057,780 6.0454 5.416 5.416 5.497 5.317 5.560 10,857,567 5.4393 2.03%
2025-03-11 0 5.900 5.900 5.940 5.690 5.990 8,980,198 52,812,431 5.8810 5.308 5.308 5.344 5.120 5.389 9,980,868 5.2914 1.72%
2025-03-10 0 5.800 5.800 5.840 5.760 5.900 7,608,060 44,236,466 5.8144 5.218 5.218 5.254 5.183 5.308 8,455,832 5.2315 -1.36%
2025-03-07 0 5.880 5.850 5.880 5.710 5.890 6,520,937 37,778,678 5.7934 5.290 5.263 5.290 5.138 5.299 7,247,570 5.2126 3.16%
2025-03-06 0 5.700 5.700 5.710 5.590 5.910 14,343,146 82,113,648 5.7249 5.129 5.129 5.138 5.030 5.317 15,941,413 5.1510 3.07%
2025-03-05 0 5.530 5.500 5.530 5.310 5.530 6,958,359 37,842,785 5.4385 4.976 4.949 4.976 4.778 4.976 7,733,734 4.8932 2.79%
2025-03-04 0 5.380 5.370 5.380 5.250 5.440 5,427,838 29,104,617 5.3621 4.841 4.832 4.841 4.724 4.895 6,032,666 4.8245 0.56%
2025-03-03 0 5.350 5.340 5.350 5.300 5.450 7,187,555 38,646,661 5.3769 4.814 4.805 4.814 4.769 4.904 7,988,470 4.8378 -1.29%
2025-02-28 0 5.420 5.410 5.420 5.350 5.470 6,530,000 35,295,360 5.4051 4.877 4.868 4.877 4.814 4.922 7,257,643 4.8632 0.00%
2025-02-27 0 5.420 5.400 5.420 5.360 5.650 11,500,605 62,693,193 5.4513 4.877 4.859 4.877 4.823 5.084 12,782,126 4.9048 -4.24%
2025-02-26 0 5.660 5.630 5.660 5.590 5.700 3,249,090 18,280,658 5.6264 5.093 5.066 5.093 5.030 5.129 3,611,138 5.0623 0.53%
2025-02-25 0 5.630 5.620 5.630 5.560 5.640 2,526,120 14,157,443 5.6044 5.066 5.057 5.066 5.003 5.075 2,807,607 5.0425 -0.88%
2025-02-24 0 5.680 5.670 5.680 5.490 5.680 4,907,021 27,565,451 5.6176 5.111 5.102 5.111 4.940 5.111 5,453,814 5.0543 2.34%
2025-02-21 0 5.550 5.530 5.550 5.520 5.650 3,319,000 18,449,725 5.5588 4.994 4.976 4.994 4.967 5.084 3,688,839 5.0015 -1.42%
2025-02-20 0 5.630 5.600 5.630 5.590 5.750 4,477,186 25,289,807 5.6486 5.066 5.039 5.066 5.030 5.174 4,976,082 5.0823 0.18%
2025-02-19 0 5.620 5.610 5.620 5.450 5.630 3,410,090 19,050,701 5.5866 5.057 5.048 5.057 4.904 5.066 3,790,079 5.0265 2.18%
2025-02-18 0 5.500 5.470 5.500 5.400 5.520 3,512,586 19,183,150 5.4613 4.949 4.922 4.949 4.859 4.967 3,903,996 4.9137 0.73%
2025-02-17 0 5.460 5.440 5.460 5.260 5.550 5,717,000 30,583,790 5.3496 4.913 4.895 4.913 4.733 4.994 6,354,049 4.8133 -0.55%
2025-02-14 0 5.490 5.460 5.490 5.410 5.530 2,148,160 11,698,715 5.4459 4.940 4.913 4.940 4.868 4.976 2,387,531 4.8999 1.10%
2025-02-13 0 5.430 5.390 5.430 5.380 5.670 5,455,725 30,118,785 5.5206 4.886 4.850 4.886 4.841 5.102 6,063,660 4.9671 -4.06%
2025-02-12 0 5.660 5.630 5.660 5.560 5.780 5,916,042 33,431,775 5.6510 5.093 5.066 5.093 5.003 5.201 6,575,271 5.0845 3.10%
2025-02-11 0 5.490 5.470 5.490 5.340 5.530 6,100,180 33,194,617 5.4416 4.940 4.922 4.940 4.805 4.976 6,779,928 4.8960 2.43%
2025-02-10 0 5.360 5.360 5.370 5.280 5.380 2,908,000 15,508,460 5.3330 4.823 4.823 4.832 4.751 4.841 3,232,041 4.7983 0.37%
2025-02-07 0 5.340 5.320 5.340 5.280 5.410 1,956,545 10,427,357 5.3295 4.805 4.787 4.805 4.751 4.868 2,174,564 4.7951 -0.37%
2025-02-06 0 5.360 5.350 5.360 5.200 5.360 2,380,419 12,669,563 5.3224 4.823 4.814 4.823 4.679 4.823 2,645,671 4.7888 1.90%
2025-02-05 0 5.260 5.230 5.260 5.190 5.300 3,314,501 17,302,999 5.2204 4.733 4.706 4.733 4.670 4.769 3,683,838 4.6970 0.96%
2025-02-04 0 5.210 5.210 5.240 5.200 5.290 1,570,320 8,214,700 5.2312 4.688 4.688 4.715 4.679 4.760 1,745,302 4.7068 -1.51%
2025-02-03 0 5.290 5.260 5.290 5.110 5.300 1,504,370 7,875,683 5.2352 4.760 4.733 4.760 4.598 4.769 1,672,003 4.7103 1.73%
2025-01-28 0 5.200 5.190 5.200 5.200 5.410 767,111 4,001,568 5.2164 4.679 4.670 4.679 4.679 4.868 852,591 4.6934 -3.53%
2025-01-27 0 5.390 5.370 5.390 5.330 5.390 1,472,160 7,915,380 5.3767 4.850 4.832 4.850 4.796 4.850 1,636,204 4.8376 0.94%
2025-01-24 0 5.340 5.330 5.340 5.260 5.340 1,883,000 9,982,595 5.3014 4.805 4.796 4.805 4.733 4.805 2,092,824 4.7699 1.14%
2025-01-23 0 5.280 5.260 5.280 5.230 5.350 2,229,000 11,721,980 5.2589 4.751 4.733 4.751 4.706 4.814 2,477,379 4.7316 0.38%
2025-01-22 0 5.260 5.250 5.260 5.190 5.290 2,180,529 11,391,647 5.2243 4.733 4.724 4.733 4.670 4.760 2,423,507 4.7005 -0.75%
2025-01-21 0 5.300 5.290 5.300 5.260 5.320 1,610,783 8,510,993 5.2838 4.769 4.760 4.769 4.733 4.787 1,790,274 4.7540 -0.19%
2025-01-20 0 5.310 5.300 5.310 5.240 5.350 2,897,676 15,386,588 5.3100 4.778 4.769 4.778 4.715 4.814 3,220,566 4.7776 1.34%
2025-01-17 0 5.240 5.230 5.250 5.190 5.280 1,945,000 10,193,560 5.2409 4.715 4.706 4.724 4.670 4.751 2,161,733 4.7155 0.77%
2025-01-16 0 5.200 5.180 5.200 5.160 5.240 2,314,716 12,034,867 5.1993 4.679 4.661 4.679 4.643 4.715 2,572,646 4.6780 0.39%
2025-01-15 0 5.180 5.160 5.180 5.150 5.290 2,548,051 13,317,215 5.2264 4.661 4.643 4.661 4.634 4.760 2,831,982 4.7024 -0.96%
2025-01-14 0 5.230 5.210 5.230 5.110 5.250 2,574,000 13,343,440 5.1839 4.706 4.688 4.706 4.598 4.724 2,860,823 4.6642 0.97%
2025-01-13 0 5.180 5.150 5.180 5.110 5.230 2,775,014 14,350,138 5.1712 4.661 4.634 4.661 4.598 4.706 3,084,236 4.6527 0.19%
2025-01-10 0 5.170 5.160 5.170 5.070 5.200 2,631,000 13,527,680 5.1416 4.652 4.643 4.652 4.562 4.679 2,924,174 4.6262 0.19%
2025-01-09 0 5.160 5.120 5.160 5.030 5.170 3,599,000 18,470,352 5.1321 4.643 4.607 4.643 4.526 4.652 4,000,039 4.6175 1.78%
2025-01-08 0 5.070 5.070 5.080 5.010 5.280 4,064,870 20,574,922 5.0616 4.562 4.562 4.571 4.508 4.751 4,517,821 4.5542 -2.12%
2025-01-07 0 5.180 5.160 5.180 5.110 5.380 6,544,500 34,182,087 5.2230 4.661 4.643 4.661 4.598 4.841 7,273,758 4.6994 -2.81%
2025-01-06 0 5.330 5.320 5.330 5.200 5.440 6,806,560 36,408,883 5.3491 4.796 4.787 4.796 4.679 4.895 7,565,020 4.8128 0.57%
2025-01-03 0 5.300 5.280 5.300 5.270 5.540 7,411,000 39,465,355 5.3252 4.769 4.751 4.769 4.742 4.985 8,236,813 4.7913 -3.28%
2025-01-02 0 5.480 5.470 5.480 5.450 5.640 9,777,000 54,247,075 5.5484 4.931 4.922 4.931 4.904 5.075 10,866,458 4.9922 0.00%
2024-12-31 0 5.480 5.430 5.480 5.420 5.530 4,841,283 26,503,354 5.4744 4.931 4.886 4.931 4.877 4.976 5,380,751 4.9256 0.92%
2024-12-30 0 5.430 5.430 5.440 5.370 5.510 4,872,880 26,494,063 5.4370 4.886 4.886 4.895 4.832 4.958 5,415,869 4.8919 -0.18%
2024-12-27 0 5.440 5.430 5.440 5.290 5.460 6,200,076 33,445,497 5.3944 4.895 4.886 4.895 4.760 4.913 6,890,955 4.8535 -0.37%
2024-12-24 0 5.460 5.430 5.460 5.350 5.490 3,818,200 20,708,709 5.4237 4.913 4.886 4.913 4.814 4.940 4,243,665 4.8799 3.21%
2024-12-23 0 5.290 5.280 5.290 5.200 5.310 2,888,789 15,207,469 5.2643 4.760 4.751 4.760 4.679 4.778 3,210,689 4.7365 0.95%
2024-12-20 0 5.240 5.230 5.240 5.190 5.270 3,646,740 19,093,127 5.2357 4.715 4.706 4.715 4.670 4.742 4,053,099 4.7107 0.19%
2024-12-19 0 5.230 5.210 5.230 5.150 5.250 3,954,400 20,612,308 5.2125 4.706 4.688 4.706 4.634 4.724 4,395,042 4.6899 0.00%
2024-12-18 0 5.230 5.200 5.230 5.150 5.300 5,323,300 27,881,278 5.2376 4.706 4.679 4.706 4.634 4.769 5,916,479 4.7125 1.55%
2024-12-17 0 5.150 5.140 5.150 4.940 5.190 5,597,546 28,481,853 5.0883 4.634 4.625 4.634 4.445 4.670 6,221,285 4.5781 0.00%
2024-12-16 0 5.150 5.120 5.150 5.080 5.180 3,688,044 18,870,717 5.1167 4.634 4.607 4.634 4.571 4.661 4,099,005 4.6037 0.00%
2024-12-13 0 5.150 5.130 5.150 5.120 5.290 6,288,000 32,411,388 5.1545 4.634 4.616 4.634 4.607 4.760 6,988,676 4.6377 -2.28%
2024-12-12 0 5.270 5.270 5.280 5.220 5.390 3,607,670 19,120,884 5.3001 4.742 4.742 4.751 4.697 4.850 4,009,675 4.7687 0.57%
2024-12-11 0 5.240 5.230 5.240 5.150 5.350 8,576,000 45,183,431 5.2686 4.715 4.706 4.715 4.634 4.814 9,531,630 4.7404 1.75%
2024-12-10 0 5.150 5.110 5.150 5.100 5.250 11,818,500 61,300,750 5.1868 4.634 4.598 4.634 4.589 4.724 13,135,444 4.6668 1.18%
2024-12-09 0 5.090 5.070 5.090 4.840 5.090 7,216,146 35,906,180 4.9758 4.580 4.562 4.580 4.355 4.580 8,020,246 4.4769 4.09%
2024-12-06 0 4.890 4.880 4.890 4.870 5.050 5,636,100 27,748,569 4.9234 4.400 4.391 4.400 4.382 4.544 6,264,135 4.4298 -2.78%
2024-12-05 0 5.030 5.010 5.030 4.920 5.110 7,393,120 37,267,323 5.0408 4.526 4.508 4.526 4.427 4.598 8,216,941 4.5354 1.21%
2024-12-04 0 4.970 4.960 4.970 4.800 4.990 11,747,411 57,837,148 4.9234 4.472 4.463 4.472 4.319 4.490 13,056,434 4.4298 3.54%
2024-12-03 0 4.800 4.780 4.800 4.740 4.840 3,686,750 17,671,382 4.7932 4.319 4.301 4.319 4.265 4.355 4,097,567 4.3127 0.63%
2024-12-02 0 4.770 4.760 4.770 4.740 4.820 2,927,570 13,997,354 4.7812 4.292 4.283 4.292 4.265 4.337 3,253,791 4.3019 0.63%
2024-11-29 0 4.740 4.730 4.740 4.620 4.760 6,319,000 29,745,785 4.7074 4.265 4.256 4.265 4.157 4.283 7,023,131 4.2354 2.60%
2024-11-28 0 4.620 4.610 4.620 4.600 4.680 2,431,000 11,306,900 4.6511 4.157 4.148 4.157 4.139 4.211 2,701,888 4.1848 -0.65%
2024-11-27 0 4.650 4.650 4.660 4.490 4.680 6,031,000 27,569,350 4.5713 4.184 4.184 4.193 4.040 4.211 6,703,039 4.1130 0.87%
2024-11-26 0 4.610 4.600 4.610 4.560 4.650 2,939,000 13,517,180 4.5992 4.148 4.139 4.148 4.103 4.184 3,266,495 4.1381 1.10%
2024-11-25 0 4.560 4.560 4.570 4.510 4.610 7,913,000 36,245,501 4.5805 4.103 4.103 4.112 4.058 4.148 8,794,751 4.1213 1.11%
2024-11-22 0 4.510 4.500 4.510 4.480 4.680 3,665,000 16,710,630 4.5595 4.058 4.049 4.058 4.031 4.211 4,073,394 4.1024 -2.38%
2024-11-21 0 4.620 4.600 4.620 4.510 4.640 4,384,000 20,114,229 4.5881 4.157 4.139 4.157 4.058 4.175 4,872,512 4.1281 1.99%
2024-11-20 0 4.530 4.510 4.530 4.450 4.540 2,160,000 9,727,577 4.5035 4.076 4.058 4.076 4.004 4.085 2,400,690 4.0520 0.44%
2024-11-19 0 4.510 4.500 4.510 4.400 4.530 4,716,524 21,154,275 4.4851 4.058 4.049 4.058 3.959 4.076 5,242,090 4.0355 2.27%
2024-11-18 0 4.410 4.390 4.410 4.380 4.450 2,270,800 10,029,621 4.4168 3.968 3.950 3.968 3.941 4.004 2,523,837 3.9740 0.23%
2024-11-15 0 4.400 4.380 4.400 4.340 4.430 2,127,000 9,369,801 4.4052 3.959 3.941 3.959 3.905 3.986 2,364,013 3.9635 1.62%
2024-11-14 0 4.330 4.330 4.340 4.320 4.410 4,139,187 18,025,732 4.3549 3.896 3.896 3.905 3.887 3.968 4,600,420 3.9183 -1.81%
2024-11-13 0 4.410 4.400 4.410 4.340 4.420 2,199,000 9,607,028 4.3688 3.968 3.959 3.968 3.905 3.977 2,444,036 3.9308 0.00%
2024-11-12 0 4.410 4.400 4.410 4.370 4.450 4,109,241 18,056,300 4.3941 3.968 3.959 3.968 3.932 4.004 4,567,137 3.9535 -0.90%
2024-11-11 0 4.450 4.440 4.450 4.370 4.450 2,577,000 11,356,650 4.4069 4.004 3.995 4.004 3.932 4.004 2,864,157 3.9651 -0.22%
2024-11-08 0 4.460 4.440 4.460 4.420 4.570 2,553,000 11,428,370 4.4764 4.013 3.995 4.013 3.977 4.112 2,837,483 4.0276 -1.11%
2024-11-07 0 4.510 4.480 4.510 4.390 4.510 2,387,500 10,696,560 4.4802 4.058 4.031 4.058 3.950 4.058 2,653,541 4.0311 1.81%
2024-11-06 0 4.430 4.420 4.430 4.410 4.490 3,428,700 15,236,922 4.4439 3.986 3.977 3.986 3.968 4.040 3,810,763 3.9984 -1.56%
2024-11-05 0 4.500 4.500 4.510 4.430 4.520 2,071,000 9,258,420 4.4705 4.049 4.049 4.058 3.986 4.067 2,301,773 4.0223 2.04%
2024-11-04 0 4.410 4.400 4.410 4.390 4.470 2,669,516 11,767,236 4.4080 3.968 3.959 3.968 3.950 4.022 2,966,982 3.9661 -1.34%
2024-11-01 0 4.470 4.450 4.470 4.400 4.530 4,611,784 20,677,919 4.4837 4.022 4.004 4.022 3.959 4.076 5,125,678 4.0342 1.82%
2024-10-31 0 4.390 4.390 4.400 4.350 4.430 3,549,438 15,615,512 4.3994 3.950 3.950 3.959 3.914 3.986 3,944,954 3.9584 -0.90%
2024-10-30 0 4.430 4.420 4.430 4.360 4.510 3,999,438 17,668,834 4.4178 3.986 3.977 3.986 3.923 4.058 4,445,098 3.9749 -1.77%
2024-10-29 0 4.510 4.510 4.520 4.500 4.600 3,611,600 16,386,830 4.5373 4.058 4.058 4.067 4.049 4.139 4,014,043 4.0824 -1.10%
2024-10-28 0 4.560 4.560 4.570 4.520 4.580 1,976,000 8,989,980 4.5496 4.103 4.103 4.112 4.067 4.121 2,196,187 4.0934 -0.44%
2024-10-25 0 4.580 4.560 4.580 4.540 4.620 4,716,600 21,533,576 4.5655 4.121 4.103 4.121 4.085 4.157 5,242,174 4.1078 0.22%
2024-10-24 0 4.570 4.570 4.580 4.560 4.660 3,051,000 13,977,191 4.5812 4.112 4.112 4.121 4.103 4.193 3,390,975 4.1219 -1.72%
2024-10-23 0 4.650 4.650 4.660 4.590 4.710 5,776,811 26,661,326 4.6152 4.184 4.184 4.193 4.130 4.238 6,420,525 4.1525 -0.64%
2024-10-22 0 4.680 4.670 4.680 4.630 4.710 2,380,000 11,113,850 4.6697 4.211 4.202 4.211 4.166 4.238 2,645,205 4.2015 1.30%
2024-10-21 0 4.620 4.620 4.640 4.610 4.760 3,007,000 14,045,351 4.6709 4.157 4.157 4.175 4.148 4.283 3,342,072 4.2026 -2.12%
2024-10-18 0 4.720 4.700 4.720 4.590 4.730 3,200,000 14,943,147 4.6697 4.247 4.229 4.247 4.130 4.256 3,556,578 4.2016 3.06%
2024-10-17 0 4.580 4.570 4.600 4.560 4.740 3,274,971 15,255,595 4.6582 4.121 4.112 4.139 4.103 4.265 3,639,903 4.1912 -1.29%
2024-10-16 0 4.640 4.630 4.640 4.600 4.710 20,341,663 94,402,878 4.6409 4.175 4.166 4.175 4.139 4.238 22,608,349 4.1756 -1.07%
2024-10-15 0 4.690 4.650 4.690 4.600 4.790 8,068,800 37,854,241 4.6914 4.220 4.184 4.220 4.139 4.310 8,967,912 4.2211 -1.26%
2024-10-14 0 4.750 4.740 4.750 4.600 4.800 7,804,000 36,892,498 4.7274 4.274 4.265 4.274 4.139 4.319 8,673,605 4.2534 -0.21%
2024-10-10 0 4.760 4.730 4.760 4.660 4.850 12,855,759 61,384,677 4.7749 4.283 4.256 4.283 4.193 4.364 14,288,286 4.2962 3.70%
2024-10-09 0 4.590 4.580 4.600 4.560 4.870 10,205,000 47,630,427 4.6674 4.130 4.121 4.139 4.103 4.382 11,342,151 4.1994 -3.77%
2024-10-08 0 4.770 4.750 4.770 4.730 5.260 19,804,000 96,929,039 4.8944 4.292 4.274 4.292 4.256 4.733 22,010,774 4.4037 -7.92%
2024-10-07 0 5.180 5.150 5.180 5.010 5.180 8,772,698 44,713,415 5.0969 4.661 4.634 4.661 4.508 4.661 9,750,246 4.5859 4.02%
2024-10-04 0 4.980 4.970 4.980 4.860 4.980 2,114,000 10,422,108 4.9300 4.481 4.472 4.481 4.373 4.481 2,349,565 4.4358 1.43%
2024-10-03 0 4.910 4.900 4.910 4.770 5.230 2,912,000 14,280,749 4.9041 4.418 4.409 4.418 4.292 4.706 3,236,486 4.4124 -5.03%
2024-10-02 0 5.170 5.110 5.170 4.870 5.200 5,066,597 25,654,128 5.0634 4.652 4.598 4.652 4.382 4.679 5,631,172 4.5557 7.26%
2024-09-30 0 4.820 4.820 4.860 4.800 4.980 11,054,000 53,845,030 4.8711 4.337 4.337 4.373 4.319 4.481 12,285,755 4.3827 0.84%
2024-09-27 0 4.780 4.730 4.780 4.650 4.820 6,744,401 31,940,206 4.7358 4.301 4.256 4.301 4.184 4.337 7,495,935 4.2610 3.24%
2024-09-26 0 4.630 4.620 4.630 4.410 4.630 4,107,314 18,598,774 4.5282 4.166 4.157 4.166 3.968 4.166 4,564,995 4.0742 2.89%
2024-09-25 0 4.500 4.470 4.500 4.460 4.650 3,580,000 16,270,070 4.5447 4.049 4.022 4.049 4.013 4.184 3,978,922 4.0891 -0.22%
2024-09-24 0 4.510 4.510 4.520 4.320 4.540 4,599,000 20,528,400 4.4637 4.058 4.058 4.067 3.887 4.085 5,111,470 4.0161 3.92%
2024-09-23 0 4.340 4.340 4.350 4.250 4.360 3,267,000 14,131,268 4.3255 3.905 3.905 3.914 3.824 3.923 3,631,044 3.8918 1.40%
2024-09-20 0 4.280 4.270 4.280 4.230 4.350 3,211,000 13,732,600 4.2767 3.851 3.842 3.851 3.806 3.914 3,568,804 3.8480 1.42%
2024-09-19 0 4.220 4.200 4.220 4.130 4.260 2,914,000 12,261,445 4.2078 3.797 3.779 3.797 3.716 3.833 3,238,709 3.7859 2.68%
2024-09-17 0 4.110 4.100 4.110 4.070 4.110 1,063,000 4,352,837 4.0949 3.698 3.689 3.698 3.662 3.698 1,181,451 3.6843 0.98%
2024-09-16 0 4.070 4.050 4.080 4.010 4.140 629,000 2,544,199 4.0448 3.662 3.644 3.671 3.608 3.725 699,090 3.6393 -0.97%
2024-09-13 0 4.110 4.090 4.110 4.020 4.110 1,335,300 5,455,147 4.0853 3.698 3.680 3.698 3.617 3.698 1,484,093 3.6757 1.99%
2024-09-12 0 4.030 4.020 4.030 3.990 4.060 1,541,000 6,211,420 4.0308 3.626 3.617 3.626 3.590 3.653 1,712,715 3.6267 0.50%
2024-09-11 0 4.010 4.010 4.040 4.000 4.080 2,203,500 8,845,252 4.0142 3.608 3.608 3.635 3.599 3.671 2,449,038 3.6117 -1.72%
2024-09-10 0 4.080 4.080 4.100 4.070 4.350 5,254,500 21,982,350 4.1835 3.671 3.671 3.689 3.662 3.914 5,840,013 3.7641 -1.92%
2024-09-09 0 4.340 4.310 4.340 4.260 4.370 6,832,660 29,538,341 4.3231 3.743 3.717 3.743 3.674 3.769 7,922,616 3.7284 0.93%
2024-09-05 0 4.300 4.300 4.310 4.240 4.330 2,637,000 11,316,336 4.2914 3.708 3.708 3.717 3.657 3.734 3,057,658 3.7010 1.18%
2024-09-04 0 4.250 4.230 4.250 4.190 4.260 3,892,200 16,430,351 4.2214 3.665 3.648 3.665 3.614 3.674 4,513,090 3.6406 -0.23%
2024-09-03 0 4.260 4.250 4.270 4.190 4.290 3,289,000 13,940,894 4.2386 3.674 3.665 3.683 3.614 3.700 3,813,666 3.6555 0.47%
2024-09-02 0 4.240 4.240 4.250 4.120 4.380 7,911,000 33,229,408 4.2004 3.657 3.657 3.665 3.553 3.777 9,172,974 3.6225 -3.42%
2024-08-30 0 4.390 4.390 4.400 4.360 4.470 2,898,800 12,802,940 4.4166 3.786 3.786 3.795 3.760 3.855 3,361,221 3.8090 0.46%
2024-08-29 0 4.370 4.360 4.370 4.340 4.410 1,640,603 7,165,416 4.3676 3.769 3.760 3.769 3.743 3.803 1,902,314 3.7667 -0.91%
2024-08-28 0 4.410 4.390 4.410 4.350 4.450 1,105,000 4,846,150 4.3857 3.803 3.786 3.803 3.752 3.838 1,281,271 3.7823 -0.90%
2024-08-27 0 4.450 4.440 4.450 4.350 4.460 1,582,000 6,985,590 4.4157 3.838 3.829 3.838 3.752 3.846 1,834,363 3.8082 1.60%
2024-08-26 0 4.380 4.350 4.380 4.330 4.380 2,290,000 9,973,945 4.3554 3.777 3.752 3.777 3.734 3.777 2,655,304 3.7562 0.46%
2024-08-23 0 4.360 4.350 4.360 4.320 4.390 2,675,000 11,614,525 4.3419 3.760 3.752 3.760 3.726 3.786 3,101,720 3.7445 -0.68%
2024-08-22 0 4.390 4.380 4.400 4.340 4.400 1,445,000 6,307,919 4.3653 3.786 3.777 3.795 3.743 3.795 1,675,509 3.7648 -0.23%
2024-08-21 0 4.400 4.380 4.400 4.350 4.410 2,555,000 11,178,530 4.3752 3.795 3.777 3.795 3.752 3.803 2,962,577 3.7732 -0.23%
2024-08-20 0 4.410 4.400 4.410 4.370 4.440 1,504,100 6,616,636 4.3991 3.803 3.795 3.803 3.769 3.829 1,744,036 3.7939 0.23%
2024-08-19 0 4.400 4.400 4.410 4.400 4.460 847,400 3,746,338 4.4210 3.795 3.795 3.803 3.795 3.846 982,579 3.8128 0.00%
2024-08-16 0 4.400 4.400 4.420 4.390 4.430 2,043,000 9,006,866 4.4086 3.795 3.795 3.812 3.786 3.821 2,368,902 3.8021 0.69%
2024-08-15 0 4.370 4.370 4.380 4.350 4.440 4,238,000 18,630,396 4.3960 3.769 3.769 3.777 3.752 3.829 4,914,052 3.7912 0.00%
2024-08-14 0 4.370 4.360 4.370 4.360 4.460 3,622,800 16,011,364 4.4196 3.769 3.760 3.769 3.760 3.846 4,200,714 3.8116 -1.13%
2024-08-13 0 4.420 4.400 4.420 4.340 4.420 1,683,000 7,370,194 4.3792 3.812 3.795 3.812 3.743 3.812 1,951,475 3.7767 0.68%
2024-08-12 0 4.390 4.380 4.390 4.380 4.460 2,000,000 8,792,040 4.3960 3.786 3.777 3.786 3.777 3.846 2,319,043 3.7912 -0.90%
2024-08-09 0 4.430 4.420 4.430 4.370 4.450 2,069,000 9,145,890 4.4204 3.821 3.812 3.821 3.769 3.838 2,399,050 3.8123 0.91%
2024-08-08 0 4.390 4.390 4.410 4.320 4.420 1,959,000 8,600,537 4.3903 3.786 3.786 3.803 3.726 3.812 2,271,503 3.7863 -0.90%
2024-08-07 0 4.430 4.410 4.430 4.330 4.430 2,640,000 11,586,472 4.3888 3.821 3.803 3.821 3.734 3.821 3,061,137 3.7850 1.84%
2024-08-06 0 4.350 4.340 4.350 4.310 4.430 3,852,000 16,720,739 4.3408 3.752 3.743 3.752 3.717 3.821 4,466,477 3.7436 0.69%
2024-08-05 0 4.320 4.310 4.320 4.210 4.570 9,911,000 42,865,039 4.3250 3.726 3.717 3.726 3.631 3.941 11,492,017 3.7300 -4.85%
2024-08-02 0 4.540 4.540 4.550 4.500 4.640 4,053,200 18,604,652 4.5901 3.915 3.915 3.924 3.881 4.002 4,699,772 3.9586 -1.73%
2024-08-01 0 4.620 4.600 4.620 4.560 4.700 2,714,000 12,542,840 4.6215 3.984 3.967 3.984 3.933 4.053 3,146,941 3.9857 0.00%
2024-07-31 0 4.620 4.620 4.630 4.530 4.650 2,985,000 13,747,539 4.6055 3.984 3.984 3.993 3.907 4.010 3,461,172 3.9719 1.54%
2024-07-30 0 4.550 4.550 4.570 4.500 4.590 1,790,135 8,138,162 4.5461 3.924 3.924 3.941 3.881 3.959 2,075,700 3.9207 -0.22%
2024-07-29 0 4.560 4.550 4.560 4.520 4.610 1,459,000 6,651,632 4.5590 3.933 3.924 3.933 3.898 3.976 1,691,742 3.9318 0.66%
2024-07-26 0 4.530 4.520 4.530 4.480 4.600 904,000 4,096,707 4.5318 3.907 3.898 3.907 3.864 3.967 1,048,207 3.9083 0.22%
2024-07-25 0 4.520 4.510 4.520 4.450 4.570 2,586,150 11,626,712 4.4958 3.898 3.890 3.898 3.838 3.941 2,998,696 3.8773 -1.09%
2024-07-24 0 4.570 4.560 4.570 4.490 4.610 3,579,488 16,402,734 4.5824 3.941 3.933 3.941 3.872 3.976 4,150,493 3.9520 1.78%
2024-07-23 0 4.490 4.470 4.490 4.450 4.600 2,289,000 10,245,490 4.4760 3.872 3.855 3.872 3.838 3.967 2,654,145 3.8602 -0.88%
2024-07-22 0 4.530 4.530 4.550 4.400 4.560 2,250,000 10,051,016 4.4671 3.907 3.907 3.924 3.795 3.933 2,608,923 3.8526 0.67%
2024-07-19 0 4.500 4.500 4.510 4.500 4.650 6,642,000 30,611,476 4.6088 3.881 3.881 3.890 3.881 4.010 7,701,542 3.9747 -3.23%
2024-07-18 0 4.650 4.640 4.650 4.520 4.680 3,652,800 16,935,372 4.6363 4.010 4.002 4.010 3.898 4.036 4,235,500 3.9984 2.88%
2024-07-17 0 4.520 4.520 4.550 4.510 4.690 4,176,019 19,112,918 4.5768 3.898 3.898 3.924 3.890 4.045 4,842,184 3.9472 -3.42%
2024-07-16 0 4.680 4.670 4.680 4.530 4.690 3,551,000 16,431,758 4.6274 4.036 4.028 4.036 3.907 4.045 4,117,461 3.9908 2.18%
2024-07-15 0 4.580 4.570 4.580 4.480 4.590 2,421,000 11,021,510 4.5525 3.950 3.941 3.950 3.864 3.959 2,807,202 3.9262 1.10%
2024-07-12 0 4.530 4.530 4.550 4.500 4.600 4,573,800 20,879,536 4.5650 3.907 3.907 3.924 3.881 3.967 5,303,419 3.9370 0.67%
2024-07-11 0 4.500 4.480 4.500 4.410 4.530 5,055,600 22,613,031 4.4729 3.881 3.864 3.881 3.803 3.907 5,862,077 3.8575 2.97%
2024-07-10 0 4.370 4.360 4.370 4.280 4.420 8,579,000 37,220,177 4.3385 3.769 3.760 3.769 3.691 3.812 9,947,535 3.7416 -1.80%
2024-07-09 0 4.450 4.440 4.460 4.410 4.630 3,375,148 15,147,159 4.4879 3.838 3.829 3.846 3.803 3.993 3,913,557 3.8704 -0.67%
2024-07-08 0 4.480 4.460 4.480 4.280 4.480 6,096,600 26,815,034 4.3984 3.864 3.846 3.864 3.691 3.864 7,069,139 3.7933 1.82%
2024-07-05 0 4.400 4.370 4.400 4.300 4.470 8,112,000 35,381,760 4.3617 3.795 3.769 3.795 3.708 3.855 9,406,038 3.7616 -0.68%
2024-07-04 0 4.430 4.410 4.430 4.320 4.670 13,160,300 58,618,714 4.4542 3.821 3.803 3.821 3.726 4.028 15,259,651 3.8414 -4.32%
2024-07-03 0 4.630 4.620 4.630 4.480 4.840 23,256,047 108,110,877 4.6487 3.993 3.984 3.993 3.864 4.174 26,965,886 4.0092 -12.64%
2024-07-02 0 5.300 5.290 5.300 5.270 5.450 1,898,279 10,157,551 5.3509 4.571 4.562 4.571 4.545 4.700 2,201,095 4.6148 -0.19%
2024-06-28 0 5.310 5.300 5.310 5.140 5.320 3,086,500 16,286,980 5.2768 4.579 4.571 4.579 4.433 4.588 3,578,863 4.5509 2.91%
2024-06-27 0 5.160 5.150 5.160 5.110 5.330 3,569,000 18,393,230 5.1536 4.450 4.441 4.450 4.407 4.597 4,138,332 4.4446 -3.91%
2024-06-26 0 5.370 5.360 5.370 5.300 5.450 3,530,565 18,924,930 5.3603 4.631 4.623 4.631 4.571 4.700 4,093,766 4.6229 -1.10%
2024-06-25 0 5.430 5.420 5.430 5.340 5.450 4,649,400 25,058,676 5.3897 4.683 4.674 4.683 4.605 4.700 5,391,079 4.6482 1.50%
2024-06-24 0 5.350 5.340 5.350 5.300 5.550 1,754,700 9,444,726 5.3825 4.614 4.605 4.614 4.571 4.786 2,034,612 4.6420 -2.90%
2024-06-21 0 5.510 5.510 5.520 5.450 5.650 3,253,516 17,956,514 5.5191 4.752 4.752 4.761 4.700 4.873 3,772,522 4.7598 -1.96%
2024-06-20 0 5.620 5.590 5.620 5.480 5.650 2,278,616 12,733,312 5.5882 4.847 4.821 4.847 4.726 4.873 2,642,104 4.8194 1.63%
2024-06-19 0 5.530 5.530 5.550 5.470 5.580 2,295,657 12,679,241 5.5231 4.769 4.769 4.786 4.717 4.812 2,661,864 4.7633 1.47%
2024-06-18 0 5.450 5.440 5.450 5.320 5.470 2,926,000 15,847,908 5.4162 4.700 4.692 4.700 4.588 4.717 3,392,760 4.6711 1.30%
2024-06-17 0 5.380 5.380 5.390 5.340 5.600 4,942,400 26,781,510 5.4187 4.640 4.640 4.648 4.605 4.830 5,730,819 4.6732 -4.44%
2024-06-14 0 5.630 5.630 5.640 5.610 5.760 1,546,213 8,754,767 5.6621 4.855 4.855 4.864 4.838 4.968 1,792,867 4.8831 -1.57%
2024-06-13 0 5.720 5.700 5.720 5.660 5.760 1,863,000 10,626,690 5.7041 4.933 4.916 4.933 4.881 4.968 2,160,189 4.9193 0.53%
2024-06-12 0 5.690 5.680 5.690 5.600 5.740 2,499,200 14,194,443 5.6796 4.907 4.899 4.907 4.830 4.950 2,897,876 4.8982 0.71%
2024-06-11 0 5.650 5.650 5.660 5.620 6.040 5,023,000 28,791,175 5.7319 4.873 4.873 4.881 4.847 5.209 5,824,276 4.9433 -5.68%
2024-06-07 0 5.990 5.990 6.000 5.840 6.040 2,534,500 15,165,675 5.9837 5.166 5.166 5.175 5.037 5.209 2,938,807 5.1605 2.57%
2024-06-06 0 5.840 5.830 5.850 5.790 5.960 2,153,000 12,659,140 5.8798 5.037 5.028 5.045 4.993 5.140 2,496,450 5.0709 0.69%
2024-06-05 0 5.800 5.790 5.800 5.770 5.880 2,233,577 12,962,831 5.8036 5.002 4.993 5.002 4.976 5.071 2,589,881 5.0052 -0.68%
2024-06-04 0 5.840 5.840 5.850 5.760 5.900 2,821,716 16,443,064 5.8273 5.037 5.037 5.045 4.968 5.088 3,271,840 5.0256 0.00%
2024-06-03 0 5.840 5.830 5.840 5.650 5.910 4,329,002 25,294,924 5.8431 5.037 5.028 5.037 4.873 5.097 5,019,571 5.0393 1.57%
2024-05-31 0 6.100 6.100 6.130 6.100 6.290 5,221,200 32,190,587 6.1654 4.959 4.959 4.983 4.959 5.113 6,422,604 5.0121 -1.93%
2024-05-30 0 6.220 6.200 6.220 6.170 6.330 3,965,000 24,627,788 6.2113 5.056 5.040 5.056 5.016 5.146 4,877,351 5.0494 -1.27%
2024-05-29 0 6.300 6.300 6.320 6.260 6.420 5,609,200 35,545,022 6.3369 5.122 5.122 5.138 5.089 5.219 6,899,883 5.1515 -0.32%
2024-05-28 0 6.320 6.320 6.340 6.310 6.420 4,351,350 27,766,635 6.3812 5.138 5.138 5.154 5.130 5.219 5,352,600 5.1875 -1.25%
2024-05-27 0 6.400 6.400 6.410 6.150 6.440 6,915,000 43,911,900 6.3502 5.203 5.203 5.211 5.000 5.235 8,506,149 5.1624 3.90%
2024-05-24 0 6.160 6.160 6.180 6.050 6.190 3,622,000 22,234,015 6.1386 5.008 5.008 5.024 4.918 5.032 4,455,426 4.9903 1.48%
2024-05-23 0 6.070 6.070 6.080 6.070 6.330 5,876,000 36,057,616 6.1364 4.935 4.935 4.943 4.935 5.146 7,228,074 4.9886 -4.26%
2024-05-22 0 6.340 6.310 6.340 6.230 6.360 4,989,200 31,563,600 6.3264 5.154 5.130 5.154 5.065 5.170 6,137,220 5.1430 1.28%
2024-05-21 0 6.260 6.230 6.260 6.120 6.300 4,832,000 29,985,453 6.2056 5.089 5.065 5.089 4.975 5.122 5,943,848 5.0448 -0.63%
2024-05-20 0 6.300 6.280 6.300 6.240 6.370 2,695,000 16,993,773 6.3057 5.122 5.105 5.122 5.073 5.178 3,315,122 5.1261 0.00%
2024-05-17 0 6.300 6.280 6.300 6.200 6.380 4,418,407 27,814,795 6.2952 5.122 5.105 5.122 5.040 5.187 5,435,087 5.1176 1.61%
2024-05-16 0 6.200 6.190 6.200 6.010 6.320 7,047,000 43,081,550 6.1135 5.040 5.032 5.040 4.886 5.138 8,668,522 4.9699 -0.80%
2024-05-14 0 6.250 6.230 6.250 6.130 6.400 6,512,400 40,551,196 6.2268 5.081 5.065 5.081 4.983 5.203 8,010,910 5.0620 -2.34%
2024-05-13 0 6.400 6.390 6.400 6.210 6.420 5,695,444 36,211,976 6.3581 5.203 5.195 5.203 5.048 5.219 7,005,972 5.1687 2.07%
2024-05-10 0 6.270 6.260 6.270 6.140 6.420 9,733,722 61,437,242 6.3118 5.097 5.089 5.097 4.991 5.219 11,973,462 5.1311 3.29%
2024-05-09 0 6.070 6.060 6.070 5.980 6.120 5,716,458 34,673,978 6.0656 4.935 4.926 4.935 4.861 4.975 7,031,821 4.9310 1.51%
2024-05-08 0 5.980 5.980 6.000 5.880 6.150 8,011,700 48,409,627 6.0424 4.861 4.861 4.878 4.780 5.000 9,855,201 4.9121 0.84%
2024-05-07 0 5.930 5.920 5.930 5.850 5.950 5,111,600 30,201,268 5.9084 4.821 4.813 4.821 4.756 4.837 6,287,785 4.8032 0.68%
2024-05-06 0 5.890 5.890 5.910 5.640 5.940 7,639,828 44,805,696 5.8648 4.788 4.788 4.804 4.585 4.829 9,397,760 4.7677 4.80%
2024-05-03 0 5.620 5.620 5.650 5.580 5.690 1,208,167 6,802,298 5.6303 4.569 4.569 4.593 4.536 4.626 1,486,167 4.5771 1.44%
2024-05-02 0 5.540 5.540 5.550 5.520 5.760 3,682,000 20,679,028 5.6162 4.504 4.504 4.512 4.487 4.683 4,529,232 4.5657 -3.32%
2024-04-30 0 5.730 5.710 5.730 5.500 5.740 9,189,423 52,097,193 5.6693 4.658 4.642 4.658 4.471 4.666 11,303,919 4.6088 3.80%
2024-04-29 0 5.520 5.490 5.520 5.420 5.640 5,132,000 28,449,350 5.5435 4.487 4.463 4.487 4.406 4.585 6,312,879 4.5066 0.91%
2024-04-26 0 5.470 5.460 5.470 5.360 5.560 6,738,613 36,929,940 5.4803 4.447 4.439 4.447 4.357 4.520 8,289,175 4.4552 1.67%
2024-04-25 0 5.380 5.360 5.380 5.180 5.400 6,942,000 37,049,276 5.3370 4.374 4.357 4.374 4.211 4.390 8,539,362 4.3386 0.56%
2024-04-24 0 5.350 5.340 5.350 5.090 5.370 12,023,004 63,124,400 5.2503 4.349 4.341 4.349 4.138 4.365 14,789,510 4.2682 5.31%
2024-04-23 0 5.080 5.080 5.100 5.040 5.100 2,471,000 12,546,220 5.0774 4.130 4.130 4.146 4.097 4.146 3,039,580 4.1276 0.59%
2024-04-22 0 5.050 5.050 5.060 5.020 5.170 2,713,000 13,800,976 5.0870 4.105 4.105 4.113 4.081 4.203 3,337,264 4.1354 -1.75%
2024-04-19 0 5.140 5.100 5.140 5.090 5.230 4,800,201 24,833,579 5.1734 4.179 4.146 4.179 4.138 4.252 5,904,732 4.2057 0.00%
2024-04-18 0 5.140 5.130 5.140 5.000 5.170 5,424,000 27,777,130 5.1212 4.179 4.170 4.179 4.065 4.203 6,672,068 4.1632 2.19%
2024-04-17 0 5.030 5.020 5.030 4.860 5.070 3,464,000 17,214,045 4.9694 4.089 4.081 4.089 3.951 4.122 4,261,070 4.0398 3.07%
2024-04-16 0 4.880 4.880 4.890 4.860 5.010 3,872,000 19,096,372 4.9319 3.967 3.967 3.975 3.951 4.073 4,762,951 4.0094 -1.21%
2024-04-15 0 4.940 4.930 4.940 4.830 5.000 3,875,400 19,127,793 4.9357 4.016 4.008 4.016 3.927 4.065 4,767,134 4.0124 1.86%
2024-04-12 0 4.850 4.850 4.870 4.850 4.900 2,652,400 12,914,363 4.8689 3.943 3.943 3.959 3.943 3.983 3,262,720 3.9582 -1.02%
2024-04-11 0 4.900 4.880 4.900 4.820 4.910 2,369,000 11,563,390 4.8811 3.983 3.967 3.983 3.918 3.992 2,914,109 3.9681 0.41%
2024-04-10 0 4.880 4.880 4.890 4.820 4.920 3,934,000 19,198,729 4.8802 3.967 3.967 3.975 3.918 4.000 4,839,218 3.9673 0.00%
2024-04-09 0 4.880 4.850 4.880 4.820 4.930 5,361,180 26,123,832 4.8728 3.967 3.943 3.967 3.918 4.008 6,594,793 3.9613 0.21%
2024-04-08 0 4.870 4.850 4.870 4.760 4.900 3,094,000 15,009,768 4.8513 3.959 3.943 3.959 3.870 3.983 3,805,933 3.9438 2.31%
2024-04-05 0 4.760 4.760 4.770 4.740 4.890 1,695,800 8,136,777 4.7982 3.870 3.870 3.878 3.853 3.975 2,086,005 3.9007 -2.26%
2024-04-03 0 4.870 4.860 4.870 4.760 4.880 4,844,197 23,394,317 4.8293 3.959 3.951 3.959 3.870 3.967 5,958,852 3.9260 3.62%
2024-04-02 0 4.700 4.700 4.710 4.690 5.170 14,874,000 71,434,233 4.8026 3.821 3.821 3.829 3.813 4.203 18,296,523 3.9043 -7.30%
2024-03-28 0 5.070 5.070 5.080 4.890 5.250 18,138,009 92,475,748 5.0985 4.122 4.122 4.130 3.975 4.268 22,311,584 4.1447 3.89%
2024-03-27 0 4.880 4.860 4.880 4.810 4.970 4,380,600 21,342,862 4.8721 3.967 3.951 3.967 3.910 4.040 5,388,581 3.9608 0.62%
2024-03-26 0 4.850 4.850 4.880 4.840 5.030 4,383,000 21,494,408 4.9040 3.943 3.943 3.967 3.935 4.089 5,391,533 3.9867 -2.22%
2024-03-25 0 4.960 4.960 4.980 4.940 5.040 2,039,100 10,182,506 4.9936 4.032 4.032 4.048 4.016 4.097 2,508,299 4.0595 -0.20%
2024-03-22 0 4.970 4.970 4.980 4.920 5.040 3,941,000 19,548,885 4.9604 4.040 4.040 4.048 4.000 4.097 4,847,828 4.0325 -2.36%
2024-03-21 0 5.090 5.070 5.090 4.890 5.100 7,214,000 36,478,200 5.0566 4.138 4.122 4.138 3.975 4.146 8,873,949 4.1107 4.52%
2024-03-20 0 4.870 4.870 4.880 4.830 4.950 2,086,172 10,157,686 4.8691 3.959 3.959 3.967 3.927 4.024 2,566,202 3.9583 -1.02%
2024-03-19 0 4.920 4.920 4.930 4.860 5.050 3,477,000 17,220,054 4.9526 4.000 4.000 4.008 3.951 4.105 4,277,061 4.0261 1.44%
2024-03-18 0 4.850 4.830 4.850 4.780 4.880 3,455,200 16,664,062 4.8229 3.943 3.927 3.943 3.886 3.967 4,250,245 3.9207 1.04%
2024-03-15 0 4.800 4.800 4.810 4.780 4.970 4,388,000 21,178,275 4.8264 3.902 3.902 3.910 3.886 4.040 5,397,683 3.9236 -3.42%
2024-03-14 0 4.970 4.950 4.970 4.870 5.050 4,751,876 23,461,442 4.9373 4.040 4.024 4.040 3.959 4.105 5,845,288 4.0137 1.43%
2024-03-13 0 4.900 4.900 4.910 4.810 4.930 2,779,000 13,510,630 4.8617 3.983 3.983 3.992 3.910 4.008 3,418,451 3.9523 0.82%
2024-03-12 0 4.860 4.860 4.870 4.760 4.910 5,711,971 27,650,054 4.8407 3.951 3.951 3.959 3.870 3.992 7,026,302 3.9352 -1.02%
2024-03-11 0 4.910 4.890 4.910 4.860 4.990 4,436,000 21,717,820 4.8958 3.992 3.975 3.992 3.951 4.057 5,456,728 3.9800 -0.61%
2024-03-08 0 4.940 4.940 4.950 4.900 5.060 4,054,000 20,135,263 4.9668 4.016 4.016 4.024 3.983 4.113 4,986,830 4.0377 -1.40%
2024-03-07 0 5.010 5.010 5.020 4.960 5.180 4,151,000 20,939,354 5.0444 4.073 4.073 4.081 4.032 4.211 5,106,149 4.1008 -2.72%
2024-03-06 0 5.150 5.140 5.150 4.950 5.180 5,044,000 25,867,890 5.1284 4.187 4.179 4.187 4.024 4.211 6,204,630 4.1691 5.32%
2024-03-05 0 4.890 4.890 4.980 4.890 5.180 6,794,000 34,340,467 5.0545 3.975 3.975 4.048 3.975 4.211 8,357,307 4.1090 -3.93%
2024-03-04 0 5.090 5.070 5.090 4.770 5.100 8,752,160 43,766,148 5.0006 4.138 4.122 4.138 3.878 4.146 10,766,041 4.0652 6.49%
2024-03-01 0 4.780 4.760 4.780 4.740 4.890 5,572,000 26,889,665 4.8259 3.886 3.870 3.886 3.853 3.975 6,854,123 3.9231 -0.62%
2024-02-29 0 4.810 4.810 4.830 4.600 4.840 9,754,400 46,530,978 4.7703 3.910 3.910 3.927 3.740 3.935 11,998,898 3.8779 5.02%
2024-02-28 0 4.580 4.550 4.580 4.530 4.650 2,383,000 10,966,330 4.6019 3.723 3.699 3.723 3.683 3.780 2,931,331 3.7411 1.10%
2024-02-27 0 4.530 4.520 4.530 4.470 4.590 2,440,000 11,041,060 4.5250 3.683 3.674 3.683 3.634 3.731 3,001,447 3.6786 0.89%
2024-02-26 0 4.490 4.490 4.500 4.480 4.660 2,510,500 11,393,200 4.5382 3.650 3.650 3.658 3.642 3.788 3,088,169 3.6893 -3.23%
2024-02-23 0 4.640 4.630 4.640 4.620 4.720 2,618,000 12,188,600 4.6557 3.772 3.764 3.772 3.756 3.837 3,220,405 3.7848 -0.85%
2024-02-22 0 4.680 4.650 4.680 4.590 4.680 1,902,000 8,825,190 4.6400 3.805 3.780 3.805 3.731 3.805 2,339,652 3.7720 1.96%
2024-02-21 0 4.590 4.590 4.610 4.500 4.630 3,729,203 17,162,539 4.6022 3.731 3.731 3.748 3.658 3.764 4,587,297 3.7413 1.32%
2024-02-20 0 4.530 4.510 4.530 4.420 4.530 2,646,300 11,913,344 4.5019 3.683 3.666 3.683 3.593 3.683 3,255,216 3.6598 1.34%
2024-02-19 0 4.470 4.450 4.470 4.350 4.470 2,642,000 11,701,310 4.4290 3.634 3.618 3.634 3.536 3.634 3,249,927 3.6005 2.29%
2024-02-16 0 4.370 4.370 4.380 4.260 4.390 587,304 2,548,144 4.3387 3.553 3.553 3.561 3.463 3.569 722,443 3.5271 2.58%
2024-02-15 0 4.260 4.260 4.290 4.250 4.320 787,000 3,359,925 4.2693 3.463 3.463 3.488 3.455 3.512 968,090 3.4707 -1.39%
2024-02-14 0 4.320 4.300 4.320 4.230 4.430 1,220,000 5,227,540 4.2849 3.512 3.496 3.512 3.439 3.601 1,500,723 3.4833 -0.69%
2024-02-09 0 4.350 4.330 4.360 4.290 4.400 384,000 1,659,230 4.3209 3.536 3.520 3.544 3.488 3.577 472,359 3.5126 -1.14%
2024-02-08 0 4.400 4.400 4.420 4.350 4.430 2,640,000 11,622,425 4.4024 3.577 3.577 3.593 3.536 3.601 3,247,467 3.5789 0.69%
2024-02-07 0 4.370 4.360 4.370 4.330 4.400 2,203,225 9,607,666 4.3607 3.553 3.544 3.553 3.520 3.577 2,710,189 3.5450 1.39%
2024-02-06 0 4.310 4.300 4.310 4.250 4.340 1,616,500 6,941,872 4.2944 3.504 3.496 3.504 3.455 3.528 1,988,458 3.4911 1.89%
2024-02-05 0 4.230 4.230 4.250 4.170 4.290 2,427,500 10,248,028 4.2216 3.439 3.439 3.455 3.390 3.488 2,986,070 3.4319 -0.70%
2024-02-02 0 4.260 4.250 4.260 4.220 4.350 2,093,500 8,991,049 4.2947 3.463 3.455 3.463 3.431 3.536 2,575,217 3.4914 -0.93%
2024-02-01 0 4.300 4.290 4.300 4.210 4.320 1,460,000 6,219,620 4.2600 3.496 3.488 3.496 3.422 3.512 1,795,948 3.4631 1.42%
2024-01-31 0 4.240 4.230 4.240 4.180 4.280 3,075,853 12,993,381 4.2243 3.447 3.439 3.447 3.398 3.479 3,783,610 3.4341 -0.70%
2024-01-30 0 4.270 4.260 4.270 4.250 4.370 2,145,000 9,231,501 4.3037 3.471 3.463 3.471 3.455 3.553 2,638,567 3.4987 -2.29%
2024-01-29 0 4.370 4.370 4.400 4.300 4.460 3,095,000 13,621,090 4.4010 3.553 3.553 3.577 3.496 3.626 3,807,163 3.5778 1.16%
2024-01-26 0 4.320 4.320 4.330 4.310 4.400 2,317,000 10,107,710 4.3624 3.512 3.512 3.520 3.504 3.577 2,850,144 3.5464 -1.59%
2024-01-25 0 4.390 4.380 4.390 4.200 4.400 4,072,000 17,582,724 4.3180 3.569 3.561 3.569 3.414 3.577 5,008,971 3.5102 3.05%
2024-01-24 0 4.260 4.260 4.280 4.130 4.300 6,201,000 26,082,310 4.2061 3.463 3.463 3.479 3.357 3.496 7,627,857 3.4193 1.19%
2024-01-23 0 4.210 4.190 4.210 4.070 4.220 3,676,500 15,376,451 4.1824 3.422 3.406 3.422 3.309 3.431 4,522,467 3.4000 2.68%
2024-01-22 0 4.100 4.100 4.110 4.060 4.220 6,189,000 25,545,447 4.1276 3.333 3.333 3.341 3.301 3.431 7,613,095 3.3555 -1.91%
2024-01-19 0 4.180 4.180 4.200 4.170 4.360 3,678,700 15,499,236 4.2132 3.398 3.398 3.414 3.390 3.544 4,525,173 3.4251 -3.69%
2024-01-18 0 4.340 4.340 4.350 4.150 4.350 3,507,000 14,918,497 4.2539 3.528 3.528 3.536 3.374 3.536 4,313,964 3.4582 3.33%
2024-01-17 0 4.200 4.180 4.200 4.170 4.300 4,133,000 17,392,180 4.2081 3.414 3.398 3.414 3.390 3.496 5,084,008 3.4210 -2.55%
2024-01-16 0 4.310 4.280 4.310 4.100 4.360 2,446,000 10,487,100 4.2874 3.504 3.479 3.504 3.333 3.544 3,008,827 3.4854 -1.37%
2024-01-15 0 4.370 4.370 4.380 4.350 4.410 1,368,000 5,991,859 4.3800 3.553 3.553 3.561 3.536 3.585 1,682,778 3.5607 -1.13%
2024-01-12 0 4.420 4.410 4.420 4.380 4.440 1,034,100 4,560,617 4.4102 3.593 3.585 3.593 3.561 3.609 1,272,047 3.5853 0.68%
2024-01-11 0 4.390 4.390 4.400 4.380 4.450 997,000 4,388,473 4.4017 3.569 3.569 3.577 3.561 3.618 1,226,411 3.5783 -0.23%
2024-01-10 0 4.400 4.400 4.410 4.320 4.440 1,695,000 7,476,157 4.4107 3.577 3.577 3.585 3.512 3.609 2,085,021 3.5857 0.00%
2024-01-09 0 4.400 4.400 4.430 4.360 4.450 2,174,300 9,585,097 4.4084 3.577 3.577 3.601 3.544 3.618 2,674,609 3.5837 1.38%
2024-01-08 0 4.340 4.330 4.340 4.310 4.450 1,986,000 8,660,567 4.3608 3.528 3.520 3.528 3.504 3.618 2,442,981 3.5451 -2.03%
2024-01-05 0 4.430 4.430 4.440 4.420 4.580 2,363,000 10,567,457 4.4721 3.601 3.601 3.609 3.593 3.723 2,906,729 3.6355 -2.64%
2024-01-04 0 4.550 4.540 4.550 4.500 4.670 3,711,500 17,008,237 4.5826 3.699 3.691 3.699 3.658 3.796 4,565,520 3.7254 0.22%
2024-01-03 0 4.540 4.530 4.540 4.470 4.540 4,882,400 22,043,289 4.5148 3.691 3.683 3.691 3.634 3.691 6,005,845 3.6703 1.57%
2024-01-02 0 4.470 4.470 4.480 4.350 4.540 6,802,008 30,432,690 4.4741 3.634 3.634 3.642 3.536 3.691 8,367,157 3.6372 3.23%
2023-12-29 0 4.330 4.310 4.330 4.260 4.330 1,156,000 4,968,980 4.2984 3.520 3.504 3.520 3.463 3.520 1,421,997 3.4944 0.93%
2023-12-28 0 4.290 4.270 4.290 4.200 4.290 4,859,000 20,654,020 4.2507 3.488 3.471 3.488 3.414 3.488 5,977,061 3.4555 1.90%
2023-12-27 0 4.210 4.210 4.220 4.160 4.220 2,524,000 10,576,896 4.1905 3.422 3.422 3.431 3.382 3.431 3,104,775 3.4067 0.72%
2023-12-22 0 4.180 4.180 4.190 4.160 4.210 2,145,600 8,978,992 4.1848 3.398 3.398 3.406 3.382 3.422 2,639,305 3.4020 -0.48%
2023-12-21 0 4.200 4.190 4.200 4.150 4.210 1,584,000 6,624,360 4.1820 3.414 3.406 3.414 3.374 3.422 1,948,480 3.3998 0.72%
2023-12-20 0 4.170 4.160 4.170 4.160 4.230 2,222,180 9,313,657 4.1912 3.390 3.382 3.390 3.382 3.439 2,733,506 3.4072 0.00%
2023-12-19 0 4.170 4.150 4.170 4.130 4.200 1,190,000 4,947,480 4.1575 3.390 3.374 3.390 3.357 3.414 1,463,820 3.3798 0.00%
2023-12-18 0 4.170 4.170 4.180 4.160 4.220 1,260,000 5,263,238 4.1772 3.390 3.390 3.398 3.382 3.431 1,549,927 3.3958 -0.71%
2023-12-15 0 4.200 4.190 4.200 4.180 4.270 2,245,343 9,488,916 4.2260 3.414 3.406 3.414 3.398 3.471 2,761,999 3.4355 0.00%
2023-12-14 0 4.200 4.190 4.200 4.160 4.240 1,825,000 7,674,331 4.2051 3.414 3.406 3.414 3.382 3.447 2,244,934 3.4185 0.72%
2023-12-13 0 4.170 4.160 4.170 4.140 4.220 2,121,833 8,841,297 4.1668 3.390 3.382 3.390 3.366 3.431 2,610,069 3.3874 0.00%
2023-12-12 0 4.170 4.160 4.170 4.130 4.210 2,058,654 8,561,559 4.1588 3.390 3.382 3.390 3.357 3.422 2,532,352 3.3809 -0.24%
2023-12-11 0 4.180 4.160 4.180 4.130 4.210 2,339,000 9,736,840 4.1628 3.398 3.382 3.398 3.357 3.422 2,877,206 3.3841 -0.48%
2023-12-08 0 4.200 4.190 4.200 4.190 4.270 1,310,000 5,530,040 4.2214 3.414 3.406 3.414 3.406 3.471 1,611,432 3.4318 -0.71%
2023-12-07 0 4.230 4.220 4.230 4.150 4.230 1,786,000 7,495,870 4.1970 3.439 3.431 3.439 3.374 3.439 2,196,960 3.4119 0.24%
2023-12-06 0 4.220 4.200 4.220 4.150 4.230 2,364,000 9,923,317 4.1977 3.431 3.414 3.431 3.374 3.439 2,907,959 3.4125 0.96%
2023-12-05 0 4.180 4.170 4.180 4.150 4.210 2,295,000 9,584,630 4.1763 3.398 3.390 3.398 3.374 3.422 2,823,082 3.3951 -0.24%
2023-12-04 0 4.190 4.170 4.190 4.160 4.240 2,143,000 8,989,750 4.1949 3.406 3.390 3.406 3.382 3.447 2,636,107 3.4102 -0.24%
2023-12-01 0 4.200 4.190 4.200 4.140 4.230 2,496,000 10,484,165 4.2004 3.414 3.406 3.414 3.366 3.439 3,070,332 3.4147 1.20%
2023-11-30 0 4.150 4.150 4.160 4.130 4.190 3,598,604 14,954,715 4.1557 3.374 3.374 3.382 3.357 3.406 4,426,647 3.3783 -0.48%
2023-11-29 0 4.170 4.150 4.170 4.150 4.220 1,907,000 7,950,726 4.1692 3.390 3.374 3.390 3.374 3.431 2,345,803 3.3893 -1.18%
2023-11-28 0 4.220 4.200 4.220 4.170 4.250 2,020,000 8,514,806 4.2153 3.431 3.414 3.431 3.390 3.455 2,484,804 3.4268 0.24%
2023-11-27 0 4.210 4.210 4.230 4.160 4.240 1,876,000 7,851,990 4.1855 3.422 3.422 3.439 3.382 3.447 2,307,670 3.4026 0.48%
2023-11-24 0 4.190 4.190 4.200 4.160 4.230 922,802 3,875,128 4.1993 3.406 3.406 3.414 3.382 3.439 1,135,140 3.4138 -0.71%
2023-11-23 0 4.220 4.210 4.220 4.190 4.240 1,463,000 6,167,670 4.2158 3.431 3.422 3.431 3.406 3.447 1,799,638 3.4272 0.96%
2023-11-22 0 4.180 4.160 4.180 4.160 4.220 1,034,500 4,328,305 4.1840 3.398 3.382 3.398 3.382 3.431 1,272,540 3.4013 -0.24%
2023-11-21 0 4.190 4.180 4.190 4.140 4.230 2,556,500 10,750,675 4.2052 3.406 3.398 3.406 3.366 3.439 3,144,753 3.4186 1.21%
2023-11-20 0 4.140 4.130 4.140 4.040 4.150 2,099,000 8,625,060 4.1091 3.366 3.357 3.366 3.284 3.374 2,581,982 3.3405 2.22%
2023-11-17 0 4.050 4.050 4.060 4.040 4.080 1,184,000 4,805,400 4.0586 3.292 3.292 3.301 3.284 3.317 1,456,440 3.2994 -0.49%
2023-11-16 0 4.070 4.050 4.070 4.030 4.090 1,194,000 4,836,480 4.0507 3.309 3.292 3.309 3.276 3.325 1,468,741 3.2929 -0.25%
2023-11-15 0 4.080 4.070 4.080 3.920 4.100 5,037,263 20,281,636 4.0263 3.317 3.309 3.317 3.187 3.333 6,196,343 3.2732 4.88%
2023-11-14 0 3.890 3.870 3.890 3.870 3.910 2,886,000 11,218,775 3.8873 3.162 3.146 3.162 3.146 3.179 3,550,072 3.1602 0.78%
2023-11-13 0 3.860 3.850 3.860 3.820 3.910 2,828,000 10,923,860 3.8628 3.138 3.130 3.138 3.105 3.179 3,478,726 3.1402 -1.03%
2023-11-10 0 3.900 3.890 3.900 3.880 3.930 1,478,000 5,774,620 3.9071 3.170 3.162 3.170 3.154 3.195 1,818,089 3.1762 -0.76%
2023-11-09 0 3.930 3.930 3.940 3.880 3.970 1,772,648 6,990,401 3.9435 3.195 3.195 3.203 3.154 3.227 2,180,536 3.2058 0.77%
2023-11-08 0 3.900 3.900 3.910 3.860 4.050 9,882,600 38,710,412 3.9170 3.170 3.170 3.179 3.138 3.292 12,156,597 3.1843 -3.70%
2023-11-07 0 4.050 4.050 4.060 3.990 4.150 6,207,000 25,099,445 4.0437 3.292 3.292 3.301 3.244 3.374 7,635,237 3.2873 -2.88%
2023-11-06 0 4.170 4.140 4.170 4.110 4.190 2,390,000 9,900,280 4.1424 3.390 3.366 3.390 3.341 3.406 2,939,942 3.3675 0.48%
2023-11-03 0 4.150 4.130 4.150 4.120 4.180 1,557,000 6,464,250 4.1517 3.374 3.357 3.374 3.349 3.398 1,915,267 3.3751 0.73%
2023-11-02 0 4.120 4.120 4.140 4.100 4.170 2,936,000 12,122,060 4.1288 3.349 3.349 3.366 3.333 3.390 3,611,577 3.3564 0.98%
2023-11-01 0 4.080 4.050 4.080 4.020 4.100 2,022,000 8,219,294 4.0649 3.317 3.292 3.317 3.268 3.333 2,487,264 3.3046 0.49%
2023-10-31 0 4.060 4.050 4.060 4.010 4.140 2,424,000 9,793,110 4.0401 3.301 3.292 3.301 3.260 3.366 2,981,765 3.2843 -0.73%
2023-10-30 0 4.090 4.070 4.090 4.030 4.140 2,381,670 9,774,773 4.1042 3.325 3.309 3.325 3.276 3.366 2,929,695 3.3364 0.49%
2023-10-27 0 4.070 4.070 4.080 4.000 4.100 2,630,000 10,687,730 4.0638 3.309 3.309 3.317 3.252 3.333 3,235,166 3.3036 0.99%
2023-10-26 0 4.030 4.030 4.040 4.010 4.080 1,919,200 7,739,794 4.0328 3.276 3.276 3.284 3.260 3.317 2,360,810 3.2784 -0.74%
2023-10-25 0 4.060 4.060 4.070 4.030 4.150 3,068,000 12,471,661 4.0651 3.301 3.301 3.309 3.276 3.374 3,773,950 3.3047 -0.98%
2023-10-24 0 4.100 4.090 4.100 4.020 4.130 3,044,000 12,436,760 4.0857 3.333 3.325 3.333 3.268 3.357 3,744,428 3.3214 0.74%
2023-10-20 0 4.070 4.070 4.080 4.020 4.120 1,815,058 7,386,365 4.0695 3.309 3.309 3.317 3.268 3.349 2,232,705 3.3083 0.25%
2023-10-19 0 4.060 4.050 4.060 4.010 4.100 3,393,000 13,723,465 4.0446 3.301 3.292 3.301 3.260 3.333 4,173,733 3.2881 0.25%
2023-10-18 0 4.050 4.050 4.060 4.050 4.190 6,707,990 27,345,295 4.0765 3.292 3.292 3.301 3.292 3.406 8,251,506 3.3140 -2.17%
2023-10-17 0 4.140 4.140 4.150 4.140 4.210 2,125,000 8,870,184 4.1742 3.366 3.366 3.374 3.366 3.422 2,613,965 3.3934 -1.19%
2023-10-16 0 4.190 4.170 4.190 4.130 4.240 2,387,000 10,000,810 4.1897 3.406 3.390 3.406 3.357 3.447 2,936,251 3.4060 1.21%
2023-10-13 0 4.140 4.140 4.150 4.110 4.180 2,771,000 11,466,645 4.1381 3.366 3.366 3.374 3.341 3.398 3,408,610 3.3640 -0.96%
2023-10-12 0 4.180 4.180 4.200 4.160 4.390 8,972,418 37,975,073 4.2324 3.398 3.398 3.414 3.382 3.569 11,036,981 3.4407 -2.79%
2023-10-11 0 4.300 4.300 4.310 4.260 4.430 5,877,000 25,417,667 4.3249 3.496 3.496 3.504 3.463 3.601 7,229,304 3.5159 -1.83%
2023-10-10 0 4.380 4.370 4.380 4.370 4.510 2,823,000 12,500,980 4.4283 3.561 3.553 3.561 3.553 3.666 3,472,575 3.5999 -1.57%
2023-10-09 0 4.450 4.450 4.460 4.270 4.480 2,956,200 13,054,258 4.4159 3.618 3.618 3.626 3.471 3.642 3,636,425 3.5899 3.73%
2023-10-06 0 4.290 4.280 4.290 4.230 4.310 1,220,774 5,222,141 4.2777 3.488 3.479 3.488 3.439 3.504 1,501,675 3.4775 1.42%
2023-10-05 0 4.230 4.220 4.230 4.210 4.320 914,000 3,872,767 4.2372 3.439 3.431 3.439 3.422 3.512 1,124,312 3.4446 -1.40%
2023-10-04 0 4.290 4.280 4.290 4.220 4.320 1,831,198 7,850,444 4.2871 3.488 3.479 3.488 3.431 3.512 2,252,559 3.4851 -1.38%
2023-10-03 0 4.350 4.340 4.350 4.310 4.390 1,345,800 5,827,048 4.3298 3.536 3.528 3.536 3.504 3.569 1,655,470 3.5199 -1.36%
2023-09-29 0 4.410 4.410 4.420 4.380 4.460 1,287,000 5,698,860 4.4280 3.585 3.585 3.593 3.561 3.626 1,583,140 3.5997 1.15%
2023-09-28 0 4.360 4.350 4.360 4.330 4.470 2,197,800 9,561,033 4.3503 3.544 3.536 3.544 3.520 3.634 2,703,516 3.5365 -1.58%
2023-09-27 0 4.430 4.420 4.440 4.370 4.490 2,386,000 10,555,550 4.4240 3.601 3.593 3.609 3.553 3.650 2,935,021 3.5964 0.68%
2023-09-26 0 4.400 4.400 4.420 4.380 4.600 2,829,958 12,523,955 4.4255 3.577 3.577 3.593 3.561 3.740 3,481,134 3.5977 -2.00%
2023-09-25 0 4.490 4.470 4.490 4.450 4.640 5,638,000 25,686,561 4.5560 3.650 3.634 3.650 3.618 3.772 6,935,310 3.7037 0.67%
2023-09-22 0 4.460 4.460 4.480 4.380 4.490 4,075,200 18,067,062 4.4334 3.626 3.626 3.642 3.561 3.650 5,012,908 3.6041 -0.22%
2023-09-21 0 4.470 4.460 4.470 4.360 4.540 6,289,000 28,037,520 4.4582 3.634 3.626 3.634 3.544 3.691 7,736,106 3.6242 0.22%
2023-09-20 0 4.460 4.460 4.470 4.300 4.540 12,625,000 56,585,720 4.4820 3.626 3.626 3.634 3.496 3.691 15,530,026 3.6436 1.83%
2023-09-19 0 4.380 4.380 4.390 4.050 4.460 12,339,300 53,133,789 4.3061 3.561 3.561 3.569 3.292 3.626 15,178,586 3.5006 7.35%
2023-09-18 0 4.080 4.070 4.080 3.950 4.100 6,012,000 24,302,290 4.0423 3.317 3.309 3.317 3.211 3.333 7,395,368 3.2862 2.00%
2023-09-15 0 4.230 4.220 4.230 4.150 4.280 7,921,000 33,422,164 4.2194 3.252 3.244 3.252 3.190 3.290 10,303,889 3.2436 2.17%
2023-09-14 0 4.140 4.130 4.140 4.110 4.190 3,782,000 15,689,400 4.1484 3.183 3.175 3.183 3.160 3.221 4,919,746 3.1891 0.24%
2023-09-13 0 4.130 4.130 4.140 4.120 4.250 5,176,000 21,626,315 4.1782 3.175 3.175 3.183 3.167 3.267 6,733,106 3.2119 -2.13%
2023-09-12 0 4.220 4.220 4.230 4.120 4.250 4,640,000 19,471,175 4.1964 3.244 3.244 3.252 3.167 3.267 6,035,860 3.2259 0.96%
2023-09-11 0 4.180 4.180 4.190 4.070 4.210 5,548,400 23,026,034 4.1500 3.213 3.213 3.221 3.129 3.236 7,217,536 3.1903 2.70%
2023-09-07 0 4.070 4.070 4.090 4.050 4.170 4,779,000 19,541,430 4.0890 3.129 3.129 3.144 3.113 3.206 6,216,675 3.1434 -0.97%
2023-09-06 0 4.110 4.110 4.130 4.050 4.230 6,377,000 26,270,630 4.1196 3.160 3.160 3.175 3.113 3.252 8,295,405 3.1669 -2.84%
2023-09-05 0 4.230 4.210 4.230 4.210 4.280 2,159,022 9,143,253 4.2349 3.252 3.236 3.252 3.236 3.290 2,808,525 3.2555 -0.24%
2023-09-04 0 4.240 4.230 4.240 4.190 4.330 5,487,000 23,473,230 4.2780 3.259 3.252 3.259 3.221 3.329 7,137,664 3.2886 1.68%
2023-08-31 0 4.170 4.170 4.190 4.120 4.270 7,487,420 31,305,586 4.1811 3.206 3.206 3.221 3.167 3.283 9,739,875 3.2142 -3.70%
2023-08-30 0 4.330 4.310 4.330 4.230 4.430 6,816,200 29,494,257 4.3271 3.329 3.313 3.329 3.252 3.406 8,866,730 3.3264 2.36%
2023-08-29 0 4.230 4.220 4.230 3.980 4.250 4,284,700 17,727,826 4.1375 3.252 3.244 3.252 3.060 3.267 5,573,674 3.1806 6.55%
2023-08-28 0 3.970 3.960 3.980 3.960 4.120 2,178,000 8,738,358 4.0121 3.052 3.044 3.060 3.044 3.167 2,833,212 3.0843 -0.50%
2023-08-25 0 3.990 3.980 3.990 3.900 4.030 2,873,800 11,451,695 3.9849 3.067 3.060 3.067 2.998 3.098 3,738,331 3.0633 2.31%
2023-08-24 0 3.900 3.900 3.920 3.860 3.930 3,245,200 12,660,341 3.9013 2.998 2.998 3.013 2.967 3.021 4,221,460 2.9990 0.00%
2023-08-23 0 3.900 3.890 3.900 3.890 3.940 1,053,000 4,126,550 3.9189 2.998 2.990 2.998 2.990 3.029 1,369,776 3.0126 -1.02%
2023-08-22 0 3.940 3.940 3.960 3.900 3.980 1,253,000 4,935,280 3.9388 3.029 3.029 3.044 2.998 3.060 1,629,942 3.0279 0.51%
2023-08-21 0 3.920 3.920 3.930 3.890 3.970 1,880,200 7,391,825 3.9314 3.013 3.013 3.021 2.990 3.052 2,445,824 3.0222 -1.51%
2023-08-18 0 3.980 3.970 3.980 3.890 4.030 2,083,600 8,308,688 3.9877 3.060 3.052 3.060 2.990 3.098 2,710,413 3.0655 1.79%
2023-08-17 0 3.910 3.900 3.910 3.830 3.940 1,732,000 6,746,150 3.8950 3.006 2.998 3.006 2.944 3.029 2,253,041 2.9942 0.26%
2023-08-16 0 3.900 3.880 3.900 3.800 3.940 1,629,700 6,350,284 3.8966 2.998 2.983 2.998 2.921 3.029 2,119,966 2.9955 -1.02%
2023-08-15 0 3.940 3.940 3.950 3.910 4.000 2,086,100 8,246,764 3.9532 3.029 3.029 3.037 3.006 3.075 2,713,665 3.0390 -1.75%
2023-08-14 0 4.010 4.000 4.010 3.910 4.080 2,329,100 9,290,431 3.9889 3.083 3.075 3.083 3.006 3.136 3,029,767 3.0664 -2.20%
2023-08-11 0 4.100 4.100 4.110 4.090 4.140 1,805,000 7,419,370 4.1105 3.152 3.152 3.160 3.144 3.183 2,348,002 3.1599 -0.49%
2023-08-10 0 4.120 4.120 4.130 4.080 4.130 938,029 3,855,249 4.1099 3.167 3.167 3.175 3.136 3.175 1,220,218 3.1595 0.24%
2023-08-09 0 4.110 4.080 4.110 4.070 4.120 1,071,100 4,383,029 4.0921 3.160 3.136 3.160 3.129 3.167 1,393,321 3.1457 0.24%
2023-08-08 0 4.100 4.080 4.100 4.080 4.170 1,543,100 6,340,040 4.1086 3.152 3.136 3.152 3.136 3.206 2,007,314 3.1585 -1.44%
2023-08-07 0 4.160 4.130 4.160 4.130 4.210 1,591,000 6,624,305 4.1636 3.198 3.175 3.198 3.175 3.236 2,069,623 3.2007 -0.95%
2023-08-04 0 4.200 4.180 4.200 4.160 4.220 1,308,100 5,483,720 4.1921 3.229 3.213 3.229 3.198 3.244 1,701,618 3.2227 0.96%
2023-08-03 0 4.160 4.150 4.160 4.120 4.280 2,461,500 10,257,665 4.1672 3.198 3.190 3.198 3.167 3.290 3,201,998 3.2035 -1.89%
2023-08-02 0 4.240 4.230 4.240 4.150 4.270 3,605,500 15,150,465 4.2020 3.259 3.252 3.259 3.190 3.283 4,690,149 3.2303 1.44%
2023-08-01 0 4.180 4.180 4.200 4.170 4.290 1,994,400 8,373,257 4.1984 3.213 3.213 3.229 3.206 3.298 2,594,379 3.2275 -1.42%
2023-07-31 0 4.240 4.200 4.240 4.180 4.290 3,410,200 14,458,814 4.2399 3.259 3.229 3.259 3.213 3.298 4,436,097 3.2594 0.71%
2023-07-28 0 4.210 4.210 4.220 4.100 4.240 2,079,400 8,735,342 4.2009 3.236 3.236 3.244 3.152 3.259 2,704,950 3.2294 1.69%
2023-07-27 0 4.140 4.140 4.160 4.090 4.180 2,523,000 10,469,160 4.1495 3.183 3.183 3.198 3.144 3.213 3,281,999 3.1899 0.98%
2023-07-26 0 4.100 4.100 4.120 4.060 4.160 1,634,400 6,714,312 4.1081 3.152 3.152 3.167 3.121 3.198 2,126,080 3.1581 0.24%
2023-07-25 0 4.090 4.080 4.090 4.050 4.210 1,987,700 8,173,068 4.1118 3.144 3.136 3.144 3.113 3.236 2,585,663 3.1609 0.74%
2023-07-24 0 4.060 4.040 4.060 4.020 4.100 1,080,800 4,384,430 4.0567 3.121 3.106 3.121 3.090 3.152 1,405,939 3.1185 -0.25%
2023-07-21 0 4.070 4.050 4.070 3.980 4.090 2,019,000 8,148,195 4.0358 3.129 3.113 3.129 3.060 3.144 2,626,380 3.1024 2.78%
2023-07-20 0 3.960 3.950 3.960 3.930 4.030 1,617,000 6,442,017 3.9839 3.044 3.037 3.044 3.021 3.098 2,103,445 3.0626 -1.00%
2023-07-19 0 4.000 3.980 4.000 3.920 4.010 1,410,300 5,607,675 3.9762 3.075 3.060 3.075 3.013 3.083 1,834,563 3.0567 1.27%
2023-07-18 0 3.950 3.950 3.960 3.930 4.050 1,983,500 7,843,556 3.9544 3.037 3.037 3.044 3.021 3.113 2,580,200 3.0399 -1.74%
2023-07-14 0 4.020 3.990 4.020 3.960 4.020 1,187,000 4,740,137 3.9934 3.090 3.067 3.090 3.044 3.090 1,544,087 3.0699 1.52%
2023-07-13 0 3.960 3.960 3.970 3.960 4.010 2,654,000 10,541,760 3.9720 3.044 3.044 3.052 3.044 3.083 3,452,408 3.0535 0.25%
2023-07-12 0 3.950 3.950 3.960 3.930 4.060 1,765,000 7,000,686 3.9664 3.037 3.037 3.044 3.021 3.121 2,295,968 3.0491 -1.00%
2023-07-11 0 3.990 3.970 3.990 3.960 4.020 1,403,400 5,593,592 3.9857 3.067 3.052 3.067 3.044 3.090 1,825,587 3.0640 0.25%
2023-07-10 0 3.980 3.970 3.980 3.940 4.080 1,084,400 4,325,698 3.9890 3.060 3.052 3.060 3.029 3.136 1,410,622 3.0665 1.27%
2023-07-07 0 3.930 3.930 3.940 3.900 3.970 767,700 3,022,512 3.9371 3.021 3.021 3.029 2.998 3.052 998,649 3.0266 0.00%
2023-07-06 0 3.930 3.930 3.940 3.900 4.040 2,341,300 9,233,161 3.9436 3.021 3.021 3.029 2.998 3.106 3,045,638 3.0316 -2.96%
2023-07-05 0 4.050 4.030 4.050 4.020 4.110 1,816,000 7,357,090 4.0513 3.113 3.098 3.113 3.090 3.160 2,362,311 3.1144 -0.98%
2023-07-04 0 4.090 4.090 4.100 4.040 4.120 1,978,000 8,087,220 4.0886 3.144 3.144 3.152 3.106 3.167 2,573,045 3.1431 0.99%
2023-07-03 0 4.050 4.040 4.050 3.990 4.050 1,066,000 4,291,412 4.0257 3.113 3.106 3.113 3.067 3.113 1,386,687 3.0947 2.27%
2023-06-30 0 3.960 3.950 3.960 3.830 3.960 1,952,000 7,671,262 3.9299 3.044 3.037 3.044 2.944 3.044 2,539,224 3.0211 2.06%
2023-06-29 0 3.880 3.860 3.880 3.840 3.960 5,202,700 20,129,935 3.8691 2.983 2.967 2.983 2.952 3.044 6,767,838 2.9744 -2.02%
2023-06-28 0 3.960 3.940 3.960 3.890 3.980 851,000 3,359,618 3.9478 3.044 3.029 3.044 2.990 3.060 1,107,008 3.0349 0.00%
2023-06-27 0 3.960 3.950 3.960 3.830 3.970 3,075,065 12,076,468 3.9272 3.044 3.037 3.044 2.944 3.052 4,000,143 3.0190 2.59%
2023-06-26 0 3.860 3.860 3.870 3.750 3.920 3,786,000 14,587,569 3.8530 2.967 2.967 2.975 2.883 3.013 4,924,949 2.9620 4.61%
2023-06-23 0 3.690 3.680 3.690 3.610 4.070 9,920,000 37,048,750 3.7348 2.837 2.829 2.837 2.775 3.129 12,904,252 2.8710 -9.34%
2023-06-21 0 4.070 4.050 4.070 4.010 4.080 3,442,400 13,922,250 4.0443 3.129 3.113 3.129 3.083 3.136 4,477,984 3.1090 0.00%
2023-06-20 0 4.070 4.040 4.070 4.040 4.230 2,670,000 10,900,867 4.0827 3.129 3.106 3.129 3.106 3.252 3,473,221 3.1385 -2.16%
2023-06-19 0 4.160 4.150 4.160 4.120 4.210 1,456,000 6,038,970 4.1476 3.198 3.190 3.198 3.167 3.236 1,894,011 3.1885 -0.95%
2023-06-16 0 4.200 4.200 4.210 4.190 4.320 3,541,100 14,963,068 4.2255 3.229 3.229 3.236 3.221 3.321 4,606,376 3.2483 -1.41%
2023-06-15 0 4.260 4.250 4.260 4.060 4.290 9,514,400 39,754,613 4.1784 3.275 3.267 3.275 3.121 3.298 12,376,635 3.2121 4.67%
2023-06-14 0 4.070 4.060 4.070 4.040 4.140 5,457,000 22,268,145 4.0807 3.129 3.121 3.129 3.106 3.183 7,098,639 3.1370 -0.49%
2023-06-13 0 4.090 4.060 4.090 4.020 4.100 4,970,700 20,266,185 4.0771 3.144 3.121 3.144 3.090 3.152 6,466,045 3.1342 0.99%
2023-06-12 0 4.050 4.040 4.050 4.030 4.140 2,185,000 8,878,190 4.0632 3.113 3.106 3.113 3.098 3.183 2,842,318 3.1236 -0.25%
2023-06-09 0 4.060 4.060 4.080 4.050 4.120 3,359,400 13,705,416 4.0797 3.121 3.121 3.136 3.113 3.167 4,370,015 3.1362 0.25%
2023-06-08 0 4.050 4.030 4.050 4.020 4.100 1,457,900 5,902,759 4.0488 3.113 3.098 3.113 3.090 3.152 1,896,483 3.1125 -0.25%
2023-06-07 0 4.060 4.030 4.060 4.000 4.070 5,066,600 20,510,187 4.0481 3.121 3.098 3.121 3.075 3.129 6,590,795 3.1119 2.01%
2023-06-06 0 3.980 3.980 4.000 3.960 4.140 5,193,600 20,901,241 4.0244 3.060 3.060 3.075 3.044 3.183 6,756,000 3.0937 -1.24%
2023-06-05 0 4.030 4.020 4.030 3.960 4.130 4,046,300 16,282,596 4.0241 3.098 3.090 3.098 3.044 3.175 5,263,556 3.0935 -0.47%
2023-06-02 0 4.380 4.370 4.380 4.280 4.420 3,627,000 15,800,154 4.3563 3.113 3.106 3.113 3.042 3.141 5,103,817 3.0958 3.06%
2023-06-01 0 4.250 4.250 4.260 4.200 4.290 3,608,241 15,306,828 4.2422 3.020 3.020 3.027 2.985 3.049 5,077,419 3.0147 -0.47%
2023-05-31 0 4.270 4.270 4.280 4.230 4.360 6,960,000 29,738,257 4.2727 3.034 3.034 3.042 3.006 3.098 9,793,924 3.0364 -2.06%
2023-05-30 0 4.360 4.360 4.390 4.330 4.500 4,303,000 18,819,346 4.3735 3.098 3.098 3.120 3.077 3.198 6,055,066 3.1080 -2.24%
2023-05-29 0 4.460 4.420 4.460 4.420 4.500 2,837,000 12,658,008 4.4618 3.169 3.141 3.169 3.141 3.198 3,992,150 3.1707 0.45%
2023-05-25 0 4.440 4.440 4.460 4.410 4.530 3,641,000 16,192,010 4.4471 3.155 3.155 3.169 3.134 3.219 5,123,517 3.1603 -2.20%
2023-05-24 0 4.540 4.540 4.550 4.510 4.620 2,658,000 12,062,270 4.5381 3.226 3.226 3.233 3.205 3.283 3,740,266 3.2250 -1.73%
2023-05-23 0 4.620 4.600 4.620 4.580 4.660 2,086,000 9,613,570 4.6086 3.283 3.269 3.283 3.255 3.312 2,935,363 3.2751 0.00%
2023-05-22 0 4.620 4.590 4.620 4.530 4.640 1,943,000 8,901,170 4.5811 3.283 3.262 3.283 3.219 3.297 2,734,137 3.2556 0.65%
2023-05-19 0 4.590 4.570 4.590 4.550 4.700 3,210,300 14,760,226 4.5978 3.262 3.248 3.262 3.233 3.340 4,517,448 3.2674 -1.92%
2023-05-18 0 4.680 4.670 4.680 4.660 4.740 3,581,000 16,802,031 4.6920 3.326 3.319 3.326 3.312 3.368 5,039,087 3.3343 -1.27%
2023-05-17 0 4.740 4.740 4.750 4.700 4.880 2,281,890 10,917,616 4.7845 3.368 3.368 3.376 3.340 3.468 3,211,014 3.4001 -2.47%
2023-05-16 0 4.860 4.840 4.860 4.770 4.880 3,068,038 14,816,026 4.8292 3.454 3.440 3.454 3.390 3.468 4,317,260 3.4318 0.21%
2023-05-15 0 4.850 4.840 4.850 4.620 4.870 4,271,000 20,388,071 4.7736 3.447 3.440 3.447 3.283 3.461 6,010,036 3.3923 3.85%
2023-05-12 0 4.670 4.670 4.680 4.630 4.740 3,760,000 17,618,346 4.6857 3.319 3.319 3.326 3.290 3.368 5,290,971 3.3299 -1.48%
2023-05-11 0 4.740 4.740 4.750 4.680 4.780 2,976,000 14,036,307 4.7165 3.368 3.368 3.376 3.326 3.397 4,187,747 3.3518 -0.42%
2023-05-10 0 4.760 4.750 4.760 4.670 4.800 4,045,460 19,156,971 4.7354 3.383 3.376 3.383 3.319 3.411 5,692,662 3.3652 0.21%
2023-05-09 0 4.750 4.750 4.760 4.710 4.950 9,494,000 45,890,855 4.8337 3.376 3.376 3.383 3.347 3.518 13,359,701 3.4350 -3.06%
2023-05-08 0 4.900 4.860 4.900 4.770 4.930 5,091,140 24,689,466 4.8495 3.482 3.454 3.482 3.390 3.503 7,164,115 3.4463 1.03%
2023-05-05 0 4.850 4.840 4.850 4.820 4.930 3,680,000 17,869,550 4.8559 3.447 3.440 3.447 3.425 3.503 5,178,397 3.4508 -1.62%
2023-05-04 0 4.930 4.910 4.930 4.800 4.950 6,099,600 29,876,391 4.8981 3.503 3.489 3.503 3.411 3.518 8,583,193 3.4808 1.65%
2023-05-03 0 4.850 4.840 4.870 4.740 4.890 4,122,300 19,947,765 4.8390 3.447 3.440 3.461 3.368 3.475 5,800,789 3.4388 1.68%
2023-05-02 0 4.770 4.760 4.770 4.660 4.800 5,523,800 26,180,050 4.7395 3.390 3.383 3.390 3.312 3.411 7,772,942 3.3681 0.42%
2023-04-28 0 4.750 4.740 4.750 4.630 4.780 9,912,120 46,971,228 4.7388 3.376 3.368 3.376 3.290 3.397 13,948,068 3.3676 2.15%
2023-04-27 0 4.650 4.630 4.650 4.510 4.680 7,423,000 34,228,615 4.6112 3.304 3.290 3.304 3.205 3.326 10,445,445 3.2769 1.97%
2023-04-26 0 4.560 4.540 4.560 4.420 4.580 5,526,238 24,919,464 4.5093 3.241 3.226 3.241 3.141 3.255 7,776,373 3.2045 2.01%
2023-04-25 0 4.470 4.460 4.470 4.450 4.560 4,184,000 18,763,569 4.4846 3.177 3.169 3.177 3.162 3.241 5,887,612 3.1870 -0.67%
2023-04-24 0 4.500 4.490 4.500 4.400 4.540 2,902,000 12,998,432 4.4791 3.198 3.191 3.198 3.127 3.226 4,083,616 3.1831 1.81%
2023-04-21 0 4.420 4.410 4.430 4.410 4.540 3,466,000 15,548,960 4.4861 3.141 3.134 3.148 3.134 3.226 4,877,262 3.1881 -0.67%
2023-04-20 0 4.450 4.450 4.460 4.420 4.580 6,002,000 26,858,998 4.4750 3.162 3.162 3.169 3.141 3.255 8,445,852 3.1801 -1.98%
2023-04-19 0 4.540 4.540 4.550 4.400 4.580 5,262,661 23,592,668 4.4830 3.226 3.226 3.233 3.127 3.255 7,405,475 3.1858 2.71%
2023-04-18 0 4.420 4.420 4.440 4.420 4.490 5,992,039 26,640,449 4.4460 3.141 3.141 3.155 3.141 3.191 8,431,836 3.1595 -1.12%
2023-04-17 0 4.470 4.470 4.480 4.380 4.480 7,813,711 34,581,680 4.4258 3.177 3.177 3.184 3.113 3.184 10,995,243 3.1451 0.90%
2023-04-14 0 4.430 4.410 4.430 4.370 4.440 4,688,200 20,666,511 4.4082 3.148 3.134 3.148 3.106 3.155 6,597,109 3.1327 1.61%
2023-04-13 0 4.360 4.340 4.360 4.310 4.400 6,228,000 27,093,711 4.3503 3.098 3.084 3.098 3.063 3.127 8,763,874 3.0915 -0.23%
2023-04-12 0 4.370 4.360 4.370 4.330 4.450 5,123,000 22,395,580 4.3716 3.106 3.098 3.106 3.077 3.162 7,208,947 3.1066 -0.91%
2023-04-11 0 4.410 4.400 4.410 4.260 4.450 8,927,128 39,160,997 4.3867 3.134 3.127 3.134 3.027 3.162 12,562,014 3.1174 4.50%
2023-04-06 0 4.220 4.220 4.230 4.160 4.300 5,368,226 22,600,966 4.2101 2.999 2.999 3.006 2.956 3.056 7,554,023 2.9919 -1.63%
2023-04-04 0 4.290 4.280 4.290 4.230 4.340 9,941,639 42,536,716 4.2786 3.049 3.042 3.049 3.006 3.084 13,989,606 3.0406 0.47%
2023-04-03 0 4.270 4.260 4.270 4.240 4.550 15,275,000 65,817,561 4.3088 3.034 3.027 3.034 3.013 3.233 21,494,568 3.0621 -5.74%
2023-03-31 0 4.530 4.530 4.550 4.520 4.810 17,283,000 80,052,739 4.6319 3.219 3.219 3.233 3.212 3.418 24,320,171 3.2916 1.80%
2023-03-30 0 4.450 4.430 4.450 4.320 4.480 8,288,000 36,473,778 4.4008 3.162 3.148 3.162 3.070 3.184 11,662,650 3.1274 0.91%
2023-03-29 0 4.410 4.400 4.410 4.310 4.450 4,564,000 20,003,590 4.3829 3.134 3.127 3.134 3.063 3.162 6,422,338 3.1147 1.38%
2023-03-28 0 4.350 4.340 4.350 4.310 4.470 4,027,000 17,657,140 4.3847 3.091 3.084 3.091 3.063 3.177 5,666,686 3.1160 1.64%
2023-03-27 0 4.280 4.270 4.280 4.190 4.350 5,003,000 21,274,915 4.2524 3.042 3.034 3.042 2.978 3.091 7,040,087 3.0220 -0.93%
2023-03-24 0 4.320 4.320 4.330 4.280 4.430 3,446,000 14,956,453 4.3402 3.070 3.070 3.077 3.042 3.148 4,849,118 3.0844 -1.59%
2023-03-23 0 4.390 4.380 4.390 4.300 4.550 11,504,741 50,299,322 4.3721 3.120 3.113 3.120 3.056 3.233 16,189,161 3.1070 -2.44%
2023-03-22 0 4.500 4.500 4.530 4.480 4.600 3,221,002 14,611,952 4.5365 3.198 3.198 3.219 3.184 3.269 4,532,507 3.2238 -0.44%
2023-03-21 0 4.520 4.510 4.520 4.420 4.530 4,912,244 22,026,958 4.4841 3.212 3.205 3.212 3.141 3.219 6,912,377 3.1866 -0.22%
2023-03-20 0 4.530 4.530 4.540 4.490 4.670 3,554,000 16,097,340 4.5294 3.219 3.219 3.226 3.191 3.319 5,001,093 3.2188 -2.58%
2023-03-17 0 4.650 4.650 4.660 4.600 4.750 4,269,000 19,947,804 4.6727 3.304 3.304 3.312 3.269 3.376 6,007,222 3.3206 0.65%
2023-03-16 0 4.620 4.620 4.640 4.570 4.780 8,090,000 37,502,212 4.6356 3.283 3.283 3.297 3.248 3.397 11,384,030 3.2943 -3.95%
2023-03-15 0 4.810 4.810 4.820 4.810 4.970 2,563,000 12,437,800 4.8528 3.418 3.418 3.425 3.418 3.532 3,606,584 3.4486 -0.41%
2023-03-14 0 4.830 4.830 4.840 4.830 4.980 3,433,815 16,819,506 4.8982 3.432 3.432 3.440 3.432 3.539 4,831,972 3.4809 -1.63%
2023-03-13 0 4.910 4.900 4.910 4.770 4.940 8,498,326 41,216,037 4.8499 3.489 3.482 3.489 3.390 3.511 11,958,615 3.4466 0.61%
2023-03-10 0 4.880 4.870 4.880 4.760 5.020 4,712,425 22,990,295 4.8787 3.468 3.461 3.468 3.383 3.567 6,631,197 3.4670 -1.61%
2023-03-09 0 4.960 4.960 4.980 4.950 5.200 6,098,196 30,699,264 5.0342 3.525 3.525 3.539 3.518 3.695 8,581,217 3.5775 -2.94%
2023-03-08 0 5.110 5.100 5.110 5.030 5.270 5,616,000 28,688,038 5.1083 3.631 3.624 3.631 3.575 3.745 7,902,684 3.6302 -1.73%
2023-03-07 0 5.200 5.190 5.200 5.160 5.260 5,112,000 26,646,582 5.2126 3.695 3.688 3.695 3.667 3.738 7,193,468 3.7043 -0.95%
2023-03-06 0 5.250 5.230 5.250 5.220 5.300 2,147,000 11,264,442 5.2466 3.731 3.717 3.731 3.710 3.766 3,021,200 3.7285 0.00%
2023-03-03 0 5.250 5.230 5.250 5.200 5.290 3,014,020 15,774,757 5.2338 3.731 3.717 3.731 3.695 3.759 4,241,248 3.7194 1.35%
2023-03-02 0 5.180 5.180 5.190 5.140 5.240 2,297,000 11,907,866 5.1841 3.681 3.681 3.688 3.653 3.724 3,232,276 3.6840 -0.96%
2023-03-01 0 5.230 5.230 5.240 5.080 5.250 4,184,734 21,593,043 5.1600 3.717 3.717 3.724 3.610 3.731 5,888,645 3.6669 3.98%
2023-02-28 0 5.030 5.030 5.050 5.010 5.170 6,212,260 31,577,507 5.0831 3.575 3.575 3.589 3.560 3.674 8,741,725 3.6123 -3.27%
2023-02-27 0 5.200 5.190 5.200 5.110 5.290 2,456,000 12,755,705 5.1937 3.695 3.688 3.695 3.631 3.759 3,456,017 3.6909 -2.07%
2023-02-24 0 5.310 5.310 5.320 5.290 5.430 2,188,000 11,671,685 5.3344 3.774 3.774 3.781 3.759 3.859 3,078,895 3.7909 -2.57%
2023-02-23 0 5.450 5.450 5.460 5.190 5.490 4,606,000 24,820,850 5.3888 3.873 3.873 3.880 3.688 3.901 6,481,439 3.8295 4.01%
2023-02-22 0 5.240 5.220 5.240 5.220 5.350 1,075,000 5,668,221 5.2728 3.724 3.710 3.724 3.710 3.802 1,512,711 3.7471 -1.13%
2023-02-21 0 5.300 5.290 5.300 5.110 5.320 3,396,000 17,730,342 5.2209 3.766 3.759 3.766 3.631 3.781 4,778,760 3.7102 2.71%
2023-02-20 0 5.160 5.160 5.170 5.080 5.260 3,569,000 18,401,380 5.1559 3.667 3.667 3.674 3.610 3.738 5,022,201 3.6640 -1.90%
2023-02-17 0 5.260 5.250 5.260 5.160 5.290 2,625,200 13,797,274 5.2557 3.738 3.731 3.738 3.667 3.759 3,694,111 3.7349 2.14%
2023-02-16 0 5.150 5.140 5.150 5.100 5.220 2,436,000 12,572,170 5.1610 3.660 3.653 3.660 3.624 3.710 3,427,873 3.6676 -0.77%
2023-02-15 0 5.190 5.180 5.190 5.140 5.260 2,299,000 11,958,507 5.2016 3.688 3.681 3.688 3.653 3.738 3,235,091 3.6965 1.37%
2023-02-14 0 5.120 5.110 5.120 5.050 5.280 4,986,044 25,615,153 5.1374 3.639 3.631 3.639 3.589 3.752 7,016,227 3.6508 -2.48%
2023-02-13 0 5.250 5.230 5.250 5.190 5.310 2,177,436 11,400,235 5.2356 3.731 3.717 3.731 3.688 3.774 3,064,029 3.7207 -1.69%
2023-02-10 0 5.340 5.320 5.340 5.200 5.340 4,031,156 21,151,218 5.2469 3.795 3.781 3.795 3.695 3.795 5,672,534 3.7287 0.75%
2023-02-09 0 5.300 5.290 5.300 5.160 5.370 3,254,000 17,212,347 5.2896 3.766 3.759 3.766 3.667 3.816 4,578,941 3.7590 1.34%
2023-02-08 0 5.230 5.220 5.230 5.200 5.360 2,757,000 14,532,095 5.2710 3.717 3.710 3.717 3.695 3.809 3,879,576 3.7458 -0.95%
2023-02-07 0 5.280 5.270 5.280 5.230 5.540 3,049,000 16,282,261 5.3402 3.752 3.745 3.752 3.717 3.937 4,290,471 3.7950 -3.30%
2023-02-06 0 5.460 5.460 5.470 5.400 5.550 3,399,000 18,517,660 5.4480 3.880 3.880 3.887 3.837 3.944 4,782,981 3.8716 -1.62%
2023-02-03 0 5.550 5.540 5.550 5.530 5.680 4,294,007 23,908,840 5.5680 3.944 3.937 3.944 3.930 4.036 6,042,411 3.9568 -1.42%
2023-02-02 0 5.630 5.620 5.630 5.430 5.670 5,155,141 28,773,684 5.5816 4.001 3.994 4.001 3.859 4.029 7,254,175 3.9665 1.44%
2023-02-01 0 5.550 5.540 5.550 5.500 5.700 5,335,000 29,770,020 5.5801 3.944 3.937 3.944 3.909 4.051 7,507,268 3.9655 0.91%
2023-01-31 0 5.500 5.490 5.500 5.270 5.640 8,613,052 47,100,799 5.4685 3.909 3.901 3.909 3.745 4.008 12,120,054 3.8862 3.97%
2023-01-30 0 5.290 5.280 5.290 5.230 5.610 4,350,526 23,220,327 5.3374 3.759 3.752 3.759 3.717 3.987 6,121,943 3.7930 -5.37%
2023-01-27 0 5.590 5.590 5.600 5.550 5.690 3,005,399 16,829,639 5.5998 3.973 3.973 3.980 3.944 4.044 4,229,116 3.9795 -1.06%
2023-01-26 0 5.650 5.640 5.650 5.510 5.780 7,791,630 43,930,977 5.6382 4.015 4.008 4.015 3.916 4.108 10,964,172 4.0068 2.73%
2023-01-20 0 5.500 5.490 5.500 5.220 5.570 9,314,000 50,511,320 5.4232 3.909 3.901 3.909 3.710 3.958 13,106,410 3.8539 4.76%
2023-01-19 0 5.250 5.240 5.250 5.150 5.300 3,443,000 18,088,033 5.2536 3.731 3.724 3.731 3.660 3.766 4,844,897 3.7334 1.16%
2023-01-18 0 5.190 5.170 5.190 5.120 5.220 3,241,289 16,798,017 5.1825 3.688 3.674 3.688 3.639 3.710 4,561,054 3.6829 0.78%
2023-01-17 0 5.150 5.120 5.150 5.080 5.320 6,952,578 36,311,391 5.2227 3.660 3.639 3.660 3.610 3.781 9,783,480 3.7115 -0.77%
2023-01-16 0 5.190 5.160 5.190 5.100 5.230 4,016,278 20,770,086 5.1715 3.688 3.667 3.688 3.624 3.717 5,651,598 3.6751 2.17%
2023-01-13 0 5.080 5.060 5.080 4.940 5.110 5,229,000 26,420,987 5.0528 3.610 3.596 3.610 3.511 3.631 7,358,108 3.5907 2.83%
2023-01-12 0 4.940 4.930 4.940 4.860 5.000 3,192,000 15,740,888 4.9314 3.511 3.503 3.511 3.454 3.553 4,491,696 3.5044 1.02%
2023-01-11 0 4.890 4.870 4.890 4.750 4.920 5,055,000 24,516,280 4.8499 3.475 3.461 3.475 3.376 3.496 7,113,260 3.4466 1.87%
2023-01-10 0 4.800 4.790 4.800 4.770 5.000 4,550,841 22,052,677 4.8458 3.411 3.404 3.411 3.390 3.553 6,403,821 3.4437 -3.42%
2023-01-09 0 4.970 4.950 4.970 4.830 5.030 7,120,801 35,234,945 4.9482 3.532 3.518 3.532 3.432 3.575 10,020,199 3.5164 2.69%
2023-01-06 0 4.840 4.830 4.840 4.830 4.990 5,610,000 27,370,245 4.8788 3.440 3.432 3.440 3.432 3.546 7,894,241 3.4671 -2.62%
2023-01-05 0 4.970 4.950 4.970 4.800 4.970 6,180,400 30,175,532 4.8825 3.532 3.518 3.532 3.411 3.532 8,696,892 3.4697 3.97%
2023-01-04 0 4.780 4.750 4.780 4.740 4.840 4,288,836 20,521,430 4.7848 3.397 3.376 3.397 3.368 3.440 6,035,134 3.4003 -0.83%
2023-01-03 0 4.820 4.810 4.820 4.700 4.830 4,195,000 19,989,171 4.7650 3.425 3.418 3.425 3.340 3.432 5,903,091 3.3862 1.47%
2022-12-30 0 4.750 4.740 4.750 4.700 4.870 4,210,475 20,040,021 4.7596 3.376 3.368 3.376 3.340 3.461 5,924,867 3.3824 -1.04%
2022-12-29 0 4.800 4.790 4.800 4.770 4.900 3,240,528 15,570,814 4.8050 3.411 3.404 3.411 3.390 3.482 4,559,984 3.4147 -2.24%
2022-12-28 0 4.910 4.910 4.920 4.800 5.020 4,911,900 23,895,459 4.8648 3.489 3.489 3.496 3.411 3.567 6,911,893 3.4572 -1.21%
2022-12-23 0 4.970 4.970 4.980 4.910 5.090 2,320,104 11,531,791 4.9704 3.532 3.532 3.539 3.489 3.617 3,264,788 3.5322 -1.39%
2022-12-22 0 5.040 5.040 5.050 5.000 5.260 5,509,000 27,822,935 5.0505 3.582 3.582 3.589 3.553 3.738 7,752,116 3.5891 -3.08%
2022-12-21 0 5.200 5.190 5.200 5.140 5.370 4,190,526 21,833,672 5.2102 3.695 3.688 3.695 3.653 3.816 5,896,795 3.7026 -1.89%
2022-12-20 0 5.300 5.290 5.300 5.240 5.380 3,870,526 20,474,128 5.2898 3.766 3.759 3.766 3.724 3.823 5,446,500 3.7591 0.00%
2022-12-19 0 5.300 5.290 5.300 5.220 5.410 4,810,500 25,539,722 5.3092 3.766 3.759 3.766 3.710 3.845 6,769,206 3.7729 -1.12%
2022-12-16 0 5.360 5.350 5.360 5.200 5.440 5,489,000 29,381,310 5.3528 3.809 3.802 3.809 3.695 3.866 7,723,973 3.8039 1.71%
2022-12-15 0 5.270 5.240 5.270 5.160 5.300 4,349,000 22,701,108 5.2198 3.745 3.724 3.745 3.667 3.766 6,119,795 3.7095 -0.19%
2022-12-14 0 5.280 5.260 5.280 5.180 5.330 5,877,000 30,798,643 5.2405 3.752 3.738 3.752 3.681 3.788 8,269,956 3.7242 0.57%
2022-12-13 0 5.250 5.240 5.250 5.210 5.340 4,464,000 23,575,240 5.2812 3.731 3.724 3.731 3.702 3.795 6,281,620 3.7531 -0.57%
2022-12-12 0 5.280 5.260 5.280 5.190 5.350 5,378,000 28,317,016 5.2653 3.752 3.738 3.752 3.688 3.802 7,567,777 3.7418 0.76%
2022-12-09 0 5.240 5.230 5.240 5.050 5.270 8,415,700 43,792,319 5.2036 3.724 3.717 3.724 3.589 3.745 11,842,346 3.6979 3.76%
2022-12-08 0 5.050 5.040 5.050 4.960 5.120 4,646,000 23,442,982 5.0458 3.589 3.582 3.589 3.525 3.639 6,537,726 3.5858 1.41%
2022-12-07 0 4.980 4.980 4.990 4.970 5.180 6,731,000 34,266,272 5.0908 3.539 3.539 3.546 3.532 3.681 9,471,682 3.6178 -1.19%
2022-12-06 0 5.040 5.040 5.050 5.000 5.180 5,773,000 29,387,733 5.0905 3.582 3.582 3.589 3.553 3.681 8,123,610 3.6176 0.40%
2022-12-05 0 5.020 5.010 5.020 4.900 5.060 9,237,202 46,158,785 4.9971 3.567 3.560 3.567 3.482 3.596 12,998,341 3.5511 0.60%
2022-12-02 0 4.990 4.970 4.990 4.920 5.140 3,254,601 16,238,948 4.9895 3.546 3.532 3.546 3.496 3.653 4,579,787 3.5458 -1.77%
2022-12-01 0 5.080 5.070 5.080 4.950 5.190 10,924,000 55,713,045 5.1001 3.610 3.603 3.610 3.518 3.688 15,371,958 3.6243 2.63%
2022-11-30 0 4.950 4.930 4.950 4.760 5.260 16,439,000 82,142,996 4.9968 3.518 3.503 3.518 3.383 3.738 23,132,517 3.5510 1.23%
2022-11-29 0 4.890 4.880 4.890 4.850 5.000 5,507,000 27,044,038 4.9108 3.475 3.468 3.475 3.447 3.553 7,749,302 3.4899 -0.41%
2022-11-28 0 4.910 4.890 4.910 4.750 4.910 3,932,000 19,010,140 4.8347 3.489 3.475 3.489 3.376 3.489 5,533,004 3.4358 0.20%
2022-11-25 0 4.900 4.890 4.900 4.870 4.980 3,335,289 16,431,815 4.9267 3.482 3.475 3.482 3.461 3.539 4,693,329 3.5011 -0.61%
2022-11-24 0 4.930 4.920 4.930 4.870 5.000 3,299,800 16,352,384 4.9556 3.503 3.496 3.503 3.461 3.553 4,643,390 3.5216 -0.40%
2022-11-23 0 4.950 4.940 4.950 4.740 4.990 7,723,000 37,964,846 4.9158 3.518 3.511 3.518 3.368 3.546 10,867,597 3.4934 4.43%
2022-11-22 0 4.740 4.730 4.740 4.630 4.950 11,149,208 53,647,319 4.8118 3.368 3.361 3.368 3.290 3.518 15,688,865 3.4195 2.38%
2022-11-21 0 4.630 4.610 4.630 4.420 4.650 2,590,000 11,811,678 4.5605 3.290 3.276 3.290 3.141 3.304 3,644,578 3.2409 1.98%
2022-11-18 0 4.540 4.530 4.540 4.520 4.680 4,180,000 19,049,415 4.5573 3.226 3.219 3.226 3.212 3.326 5,881,983 3.2386 -1.73%
2022-11-17 0 4.620 4.600 4.620 4.540 4.760 3,052,000 14,002,317 4.5879 3.283 3.269 3.283 3.226 3.383 4,294,692 3.2604 -1.07%
2022-11-16 0 4.670 4.660 4.670 4.550 4.730 4,838,000 22,449,629 4.6403 3.319 3.312 3.319 3.233 3.361 6,807,903 3.2976 0.86%
2022-11-15 0 4.630 4.600 4.630 4.530 4.670 7,455,000 34,235,040 4.5922 3.290 3.269 3.290 3.219 3.319 10,490,475 3.2634 0.43%
2022-11-14 0 4.610 4.600 4.610 4.510 4.840 6,271,005 28,902,211 4.6089 3.276 3.269 3.276 3.205 3.440 8,824,389 3.2753 -3.15%
2022-11-11 0 4.760 4.750 4.760 4.640 4.840 7,057,126 33,504,774 4.7477 3.383 3.376 3.383 3.297 3.440 9,930,597 3.3739 2.37%
2022-11-10 0 4.650 4.630 4.650 4.350 4.660 8,087,200 36,783,657 4.5484 3.304 3.290 3.304 3.091 3.312 11,380,090 3.2323 4.49%
2022-11-09 0 4.450 4.440 4.450 4.300 4.520 4,546,000 20,203,950 4.4443 3.162 3.155 3.162 3.056 3.212 6,397,009 3.1583 -1.11%
2022-11-08 0 4.500 4.480 4.500 4.400 4.600 2,248,000 10,035,782 4.4643 3.198 3.184 3.198 3.127 3.269 3,163,325 3.1725 0.90%
2022-11-07 0 4.460 4.450 4.460 4.400 4.680 4,145,000 18,657,240 4.5011 3.169 3.162 3.169 3.127 3.326 5,832,732 3.1987 -2.19%
2022-11-04 0 4.560 4.550 4.560 4.310 4.610 6,470,000 29,438,931 4.5501 3.241 3.233 3.241 3.063 3.276 9,104,409 3.2335 5.80%
2022-11-03 0 4.310 4.290 4.320 4.230 4.360 3,780,998 16,231,589 4.2929 3.063 3.049 3.070 3.006 3.098 5,320,518 3.0508 -1.37%
2022-11-02 0 4.370 4.350 4.370 4.090 4.400 4,577,000 19,757,949 4.3168 3.106 3.091 3.106 2.907 3.127 6,440,631 3.0677 5.30%
2022-11-01 0 4.150 4.140 4.150 4.050 4.220 5,520,000 22,830,245 4.1359 2.949 2.942 2.949 2.878 2.999 7,767,595 2.9392 1.97%
2022-10-31 0 4.070 4.060 4.070 4.030 4.220 9,131,000 37,444,086 4.1008 2.892 2.885 2.892 2.864 2.999 12,848,897 2.9142 -3.33%
2022-10-28 0 4.210 4.190 4.210 4.090 4.510 8,831,000 37,119,399 4.2033 2.992 2.978 2.992 2.907 3.205 12,426,745 2.9871 -6.65%
2022-10-27 0 4.510 4.510 4.520 4.460 4.730 5,616,500 25,631,985 4.5637 3.205 3.205 3.212 3.169 3.361 7,903,387 3.2432 -0.88%
2022-10-26 0 4.550 4.530 4.550 4.470 4.700 4,837,000 22,129,615 4.5751 3.233 3.219 3.233 3.177 3.340 6,806,496 3.2512 0.22%
2022-10-25 0 4.540 4.540 4.550 4.440 4.820 6,863,800 31,576,444 4.6004 3.226 3.226 3.233 3.155 3.425 9,658,554 3.2693 -5.02%
2022-10-24 0 4.780 4.770 4.780 4.690 4.950 7,032,000 33,701,225 4.7926 3.397 3.390 3.397 3.333 3.518 9,895,241 3.4058 -3.04%
2022-10-21 0 4.930 4.930 4.940 4.880 5.000 3,201,000 15,828,519 4.9449 3.503 3.503 3.511 3.468 3.553 4,504,361 3.5140 0.61%
2022-10-20 0 4.900 4.900 4.910 4.830 5.000 10,139,114 49,831,421 4.9148 3.482 3.482 3.489 3.432 3.553 14,267,488 3.4927 -1.41%
2022-10-19 0 4.970 4.960 4.970 4.880 5.040 9,170,400 45,586,283 4.9710 3.532 3.525 3.532 3.468 3.582 12,904,339 3.5326 1.02%
2022-10-18 0 4.920 4.910 4.920 4.780 4.950 8,199,000 40,061,052 4.8861 3.496 3.489 3.496 3.397 3.518 11,537,412 3.4723 2.93%
2022-10-17 0 4.780 4.780 4.790 4.700 4.830 3,413,000 16,281,466 4.7704 3.397 3.397 3.404 3.340 3.432 4,802,682 3.3901 -0.21%
2022-10-14 0 4.790 4.790 4.800 4.550 4.820 12,695,000 60,282,569 4.7485 3.404 3.404 3.411 3.233 3.425 17,864,062 3.3745 6.68%
2022-10-13 0 4.490 4.490 4.510 4.370 4.570 5,499,800 24,699,973 4.4911 3.191 3.191 3.205 3.106 3.248 7,739,170 3.1916 2.05%
2022-10-12 0 4.400 4.360 4.400 4.250 4.490 5,186,998 22,667,691 4.3701 3.127 3.098 3.127 3.020 3.191 7,299,004 3.1056 0.23%
2022-10-11 0 4.390 4.370 4.390 4.200 4.430 7,012,000 30,615,740 4.3662 3.120 3.106 3.120 2.985 3.148 9,867,097 3.1028 4.03%
2022-10-10 0 4.220 4.220 4.240 4.110 4.330 3,800,000 16,197,393 4.2625 2.999 2.999 3.013 2.921 3.077 5,347,257 3.0291 0.96%
2022-10-07 0 4.180 4.170 4.180 4.110 4.310 1,356,700 5,667,629 4.1775 2.970 2.963 2.970 2.921 3.063 1,909,112 2.9687 -2.56%
2022-10-06 0 4.290 4.290 4.300 4.180 4.340 2,437,000 10,442,105 4.2848 3.049 3.049 3.056 2.970 3.084 3,429,281 3.0450 1.18%
2022-10-05 0 4.240 4.220 4.240 4.040 4.270 2,972,000 12,500,795 4.2062 3.013 2.999 3.013 2.871 3.034 4,182,118 2.9891 4.95%
2022-10-03 0 4.040 3.990 4.040 3.860 4.040 2,036,656 8,079,675 3.9671 2.871 2.835 2.871 2.743 2.871 2,865,927 2.8192 0.75%
2022-09-30 0 4.010 3.990 4.010 3.840 4.010 2,461,000 9,728,833 3.9532 2.850 2.835 2.850 2.729 2.850 3,463,053 2.8093 4.70%
2022-09-29 0 3.830 3.820 3.830 3.800 4.020 2,560,000 9,892,187 3.8641 2.722 2.715 2.722 2.700 2.857 3,602,363 2.7460 -3.04%
2022-09-28 0 3.950 3.930 3.950 3.900 4.180 6,401,000 25,551,735 3.9918 2.807 2.793 2.807 2.772 2.970 9,007,315 2.8368 -4.82%
2022-09-27 0 4.150 4.130 4.150 4.060 4.180 3,345,400 13,754,808 4.1116 2.949 2.935 2.949 2.885 2.970 4,707,557 2.9219 0.97%
2022-09-26 0 4.110 4.100 4.110 4.080 4.270 4,841,319 20,014,348 4.1341 2.921 2.914 2.921 2.899 3.034 6,812,573 2.9379 -3.52%
2022-09-23 0 4.260 4.240 4.270 4.240 4.400 4,100,000 17,695,747 4.3160 3.027 3.013 3.034 3.013 3.127 5,769,409 3.0672 -1.84%
2022-09-22 0 4.340 4.320 4.340 4.070 4.440 8,384,000 36,050,930 4.3000 3.084 3.070 3.084 2.892 3.155 11,797,739 3.0557 3.83%
2022-09-21 0 4.180 4.180 4.190 4.090 4.250 2,864,000 11,992,042 4.1872 2.970 2.970 2.978 2.907 3.020 4,030,144 2.9756 0.24%
2022-09-20 0 4.170 4.140 4.170 3.920 4.180 8,982,998 36,846,381 4.1018 2.963 2.942 2.963 2.786 2.970 12,640,632 2.9149 5.84%
2022-09-19 0 3.940 3.930 3.940 3.920 4.660 13,902,000 58,530,285 4.2102 2.800 2.793 2.800 2.786 3.312 19,562,519 2.9920 -13.02%
2022-09-16 0 4.530 4.510 4.530 4.350 4.590 8,899,000 40,077,770 4.5036 3.219 3.205 3.219 3.091 3.262 12,522,433 3.2005 4.14%
2022-09-15 0 4.350 4.340 4.350 4.180 4.430 5,988,000 26,010,629 4.3438 3.091 3.084 3.091 2.970 3.148 8,426,152 3.0869 4.32%
2022-09-14 0 4.170 4.150 4.170 4.110 4.210 4,715,756 19,554,451 4.1466 2.963 2.949 2.963 2.921 2.992 6,635,885 2.9468 0.00%
2022-09-13 0 4.170 4.150 4.170 4.090 4.190 4,331,000 17,932,167 4.1404 2.963 2.949 2.963 2.907 2.978 6,094,466 2.9424 0.97%
2022-09-09 0 4.130 4.120 4.130 4.080 4.320 4,756,000 19,872,181 4.1783 2.935 2.928 2.935 2.899 3.070 6,692,515 2.9693 -0.82%
2022-09-08 0 4.530 4.520 4.530 4.410 4.590 5,460,000 24,587,439 4.5032 2.959 2.953 2.959 2.881 2.998 8,358,486 2.9416 0.67%
2022-09-07 0 4.500 4.480 4.500 4.480 4.630 3,163,008 14,285,102 4.5163 2.940 2.926 2.940 2.926 3.024 4,842,117 2.9502 -1.75%
2022-09-06 0 4.580 4.570 4.590 4.570 4.770 4,403,011 20,406,701 4.6347 2.992 2.985 2.998 2.985 3.116 6,740,386 3.0275 -3.38%
2022-09-05 0 4.740 4.700 4.740 4.680 4.880 6,466,996 30,896,384 4.7775 3.096 3.070 3.096 3.057 3.188 9,900,054 3.1208 1.50%
2022-09-02 0 4.670 4.660 4.670 4.390 4.750 9,128,000 42,359,934 4.6407 3.051 3.044 3.051 2.868 3.103 13,973,674 3.0314 5.66%
2022-09-01 0 4.420 4.410 4.420 4.380 4.680 8,580,610 38,452,122 4.4813 2.887 2.881 2.887 2.861 3.057 13,135,698 2.9273 0.00%
2022-08-31 0 4.420 4.410 4.420 4.380 4.990 19,232,000 88,557,784 4.6047 2.887 2.881 2.887 2.861 3.260 29,441,466 3.0079 -1.56%
2022-08-30 0 4.490 4.490 4.520 4.400 4.600 7,795,000 35,068,695 4.4989 2.933 2.933 2.953 2.874 3.005 11,933,040 2.9388 -0.88%
2022-08-29 0 4.530 4.520 4.530 4.400 4.530 1,675,000 7,481,180 4.4664 2.959 2.953 2.959 2.874 2.959 2,564,188 2.9176 2.26%
2022-08-26 0 4.430 4.410 4.430 4.400 4.660 3,102,000 13,909,149 4.4839 2.894 2.881 2.894 2.874 3.044 4,748,722 2.9290 -0.89%
2022-08-25 0 4.470 4.460 4.470 4.270 4.490 4,278,000 18,947,300 4.4290 2.920 2.913 2.920 2.789 2.933 6,549,012 2.8932 7.45%
2022-08-24 0 4.160 4.160 4.190 4.090 4.270 3,492,000 14,585,760 4.1769 2.717 2.717 2.737 2.672 2.789 5,345,757 2.7285 -3.03%
2022-08-23 0 4.290 4.280 4.290 4.230 4.360 3,200,000 13,694,875 4.2796 2.802 2.796 2.802 2.763 2.848 4,898,746 2.7956 0.94%
2022-08-22 0 4.250 4.240 4.250 4.120 4.260 2,534,000 10,720,917 4.2308 2.776 2.770 2.776 2.691 2.783 3,879,195 2.7637 1.92%
2022-08-19 0 4.170 4.170 4.180 4.080 4.220 3,063,000 12,750,830 4.1629 2.724 2.724 2.730 2.665 2.757 4,689,019 2.7193 0.72%
2022-08-18 0 4.140 4.140 4.150 4.110 4.220 3,050,645 12,713,449 4.1675 2.704 2.704 2.711 2.685 2.757 4,670,105 2.7223 -0.72%
2022-08-17 0 4.170 4.160 4.170 4.130 4.280 2,225,000 9,299,650 4.1796 2.724 2.717 2.724 2.698 2.796 3,406,160 2.7302 -2.57%
2022-08-16 0 4.280 4.270 4.280 4.200 4.360 2,920,000 12,525,470 4.2895 2.796 2.789 2.796 2.744 2.848 4,470,106 2.8021 -0.93%
2022-08-15 0 4.320 4.320 4.330 4.280 4.410 968,000 4,187,246 4.3257 2.822 2.822 2.828 2.796 2.881 1,481,871 2.8256 -0.23%
2022-08-12 0 4.330 4.330 4.350 4.300 4.370 1,512,000 6,547,996 4.3307 2.828 2.828 2.842 2.809 2.855 2,314,658 2.8289 -1.37%
2022-08-11 0 4.390 4.380 4.390 4.310 4.440 1,244,000 5,450,620 4.3815 2.868 2.861 2.868 2.815 2.900 1,904,388 2.8621 1.62%
2022-08-10 0 4.320 4.320 4.330 4.270 4.390 1,998,000 8,635,912 4.3223 2.822 2.822 2.828 2.789 2.868 3,058,655 2.8234 -1.37%
2022-08-09 0 4.380 4.360 4.380 4.280 4.420 1,061,500 4,636,825 4.3682 2.861 2.848 2.861 2.796 2.887 1,625,006 2.8534 0.92%
2022-08-08 0 4.340 4.340 4.350 4.280 4.430 1,469,000 6,424,245 4.3732 2.835 2.835 2.842 2.796 2.894 2,248,831 2.8567 -0.46%
2022-08-05 0 4.360 4.350 4.360 4.200 4.400 4,182,800 18,024,592 4.3092 2.848 2.842 2.848 2.744 2.874 6,403,274 2.8149 3.81%
2022-08-04 0 4.200 4.160 4.200 4.040 4.390 8,564,000 35,778,655 4.1778 2.744 2.717 2.744 2.639 2.868 13,110,270 2.7291 -3.23%
2022-08-03 0 4.340 4.320 4.340 4.280 4.440 1,208,406 5,274,518 4.3649 2.835 2.822 2.835 2.796 2.900 1,849,898 2.8512 -0.23%
2022-08-02 0 4.350 4.330 4.350 4.200 4.440 5,574,000 24,061,445 4.3167 2.842 2.828 2.842 2.744 2.900 8,533,004 2.8198 -2.25%
2022-08-01 0 4.450 4.450 4.460 4.360 4.510 2,952,000 13,070,485 4.4277 2.907 2.907 2.913 2.848 2.946 4,519,094 2.8923 -2.20%
2022-07-29 0 4.550 4.550 4.560 4.470 4.710 4,682,000 21,415,424 4.5740 2.972 2.972 2.979 2.920 3.077 7,167,478 2.9879 -3.19%
2022-07-28 0 4.700 4.690 4.700 4.600 4.770 3,939,000 18,405,180 4.6726 3.070 3.064 3.070 3.005 3.116 6,030,051 3.0522 0.00%
2022-07-27 0 4.700 4.700 4.710 4.630 4.800 2,922,000 13,647,740 4.6707 3.070 3.070 3.077 3.024 3.135 4,473,168 3.0510 -1.88%
2022-07-26 0 4.790 4.780 4.790 4.770 5.160 3,659,528 18,069,083 4.9375 3.129 3.122 3.129 3.116 3.371 5,602,219 3.2253 -1.24%
2022-07-25 0 4.850 4.850 4.870 4.690 4.930 5,187,000 25,190,016 4.8564 3.168 3.168 3.181 3.064 3.220 7,940,562 3.1723 2.32%
2022-07-22 0 4.740 4.740 4.750 4.290 4.900 6,001,000 28,249,565 4.7075 3.096 3.096 3.103 2.802 3.201 9,186,680 3.0751 -2.67%
2022-07-21 0 4.870 4.870 4.880 4.850 4.980 1,832,000 8,997,549 4.9113 3.181 3.181 3.188 3.168 3.253 2,804,532 3.2082 -2.21%
2022-07-20 0 4.980 4.980 4.990 4.930 5.120 5,758,364 28,939,634 5.0257 3.253 3.253 3.260 3.220 3.345 8,815,239 3.2829 1.22%
2022-07-19 0 4.920 4.920 4.930 4.810 4.960 5,601,170 27,419,608 4.8953 3.214 3.214 3.220 3.142 3.240 8,574,597 3.1978 0.00%
2022-07-18 0 4.920 4.900 4.920 4.760 4.920 3,733,800 18,170,145 4.8664 3.214 3.201 3.214 3.109 3.214 5,715,919 3.1789 1.86%
2022-07-15 0 4.830 4.820 4.830 4.780 4.970 2,838,000 13,778,490 4.8550 3.155 3.149 3.155 3.122 3.247 4,344,576 3.1714 -2.82%
2022-07-14 0 4.970 4.970 4.980 4.870 5.050 3,184,000 15,742,911 4.9444 3.247 3.247 3.253 3.181 3.299 4,874,253 3.2298 2.05%
2022-07-13 0 4.870 4.870 4.880 4.830 4.960 2,333,000 11,423,486 4.8965 3.181 3.181 3.188 3.155 3.240 3,571,492 3.1985 -1.02%
2022-07-12 0 4.920 4.920 4.930 4.770 5.050 7,650,000 37,366,320 4.8845 3.214 3.214 3.220 3.116 3.299 11,711,066 3.1907 -3.15%
2022-07-11 0 5.080 5.080 5.090 4.990 5.170 9,121,000 46,344,215 5.0810 3.318 3.318 3.325 3.260 3.377 13,962,958 3.3191 0.20%
2022-07-08 0 5.070 5.060 5.070 4.980 5.130 4,078,000 20,661,995 5.0667 3.312 3.305 3.312 3.253 3.351 6,242,840 3.3097 1.40%
2022-07-07 0 5.000 5.000 5.020 4.740 5.050 7,987,000 39,593,649 4.9573 3.266 3.266 3.279 3.096 3.299 12,226,965 3.2382 3.31%
2022-07-06 0 4.840 4.840 4.850 4.720 4.930 9,251,000 44,619,190 4.8232 3.162 3.162 3.168 3.083 3.220 14,161,970 3.1506 0.41%
2022-07-05 0 4.820 4.790 4.820 4.770 5.100 9,731,323 48,320,268 4.9654 3.149 3.129 3.149 3.116 3.331 14,897,276 3.2436 -2.82%
2022-07-04 0 4.960 4.960 4.980 4.860 5.140 6,869,051 34,144,881 4.9708 3.240 3.240 3.253 3.175 3.358 10,515,543 3.2471 -1.39%
2022-06-30 0 5.030 5.020 5.030 4.850 5.090 11,499,615 57,388,523 4.9905 3.286 3.279 3.286 3.168 3.325 17,604,281 3.2599 2.03%
2022-06-29 0 4.930 4.930 4.950 4.530 5.180 47,043,430 229,189,652 4.8719 3.220 3.220 3.233 2.959 3.384 72,016,823 3.1824 14.39%
2022-06-28 0 4.310 4.300 4.310 4.130 4.320 4,414,400 18,782,664 4.2549 2.815 2.809 2.815 2.698 2.822 6,757,821 2.7794 3.61%
2022-06-27 0 4.160 4.160 4.170 4.080 4.320 11,161,000 46,955,408 4.2071 2.717 2.717 2.724 2.665 2.822 17,085,909 2.7482 0.24%
2022-06-24 0 4.150 4.140 4.150 4.110 4.210 4,967,201 20,611,662 4.1496 2.711 2.704 2.711 2.685 2.750 7,604,081 2.7106 0.00%
2022-06-23 0 4.150 4.130 4.150 4.100 4.260 2,073,000 8,611,730 4.1542 2.711 2.698 2.711 2.678 2.783 3,173,469 2.7137 -0.24%
2022-06-22 0 4.160 4.160 4.170 4.070 4.240 6,304,000 26,210,700 4.1578 2.717 2.717 2.724 2.659 2.770 9,650,530 2.7160 -0.24%
2022-06-21 0 4.170 4.170 4.180 4.100 4.280 5,153,000 21,534,390 4.1790 2.724 2.724 2.730 2.678 2.796 7,888,513 2.7298 1.71%
2022-06-20 0 4.100 4.100 4.120 4.090 4.330 5,051,000 21,002,609 4.1581 2.678 2.678 2.691 2.672 2.828 7,732,365 2.7162 -5.31%
2022-06-17 0 4.330 4.320 4.330 4.020 4.370 17,550,014 74,675,525 4.2550 2.828 2.822 2.828 2.626 2.855 26,866,584 2.7795 6.13%
2022-06-16 0 4.080 4.050 4.080 4.000 4.140 9,947,600 40,691,622 4.0906 2.665 2.646 2.665 2.613 2.704 15,228,366 2.6721 2.26%
2022-06-15 0 3.990 3.990 4.000 3.750 4.100 15,897,013 63,537,550 3.9968 2.606 2.606 2.613 2.450 2.678 24,336,074 2.6108 6.68%
2022-06-14 0 3.740 3.730 3.740 3.610 3.750 3,785,182 14,075,230 3.7185 2.443 2.437 2.443 2.358 2.450 5,794,577 2.4290 1.91%
2022-06-13 0 3.670 3.650 3.670 3.610 3.680 5,446,000 19,874,382 3.6494 2.397 2.384 2.397 2.358 2.404 8,337,054 2.3839 -1.34%
2022-06-10 0 3.720 3.720 3.740 3.650 3.740 6,744,000 24,958,131 3.7008 2.430 2.430 2.443 2.384 2.443 10,324,108 2.4175 0.27%
2022-06-09 0 3.710 3.700 3.710 3.680 3.870 6,353,000 23,656,255 3.7236 2.423 2.417 2.423 2.404 2.528 9,725,543 2.4324 -4.13%
2022-06-08 0 3.870 3.840 3.870 3.830 3.940 7,452,545 28,783,577 3.8622 2.528 2.508 2.528 2.502 2.574 11,408,790 2.5229 -1.28%
2022-06-07 0 3.920 3.910 3.920 3.720 3.940 10,096,700 39,189,435 3.8814 2.561 2.554 2.561 2.430 2.574 15,456,617 2.5354 5.66%
2022-06-06 0 3.710 3.670 3.710 3.650 3.740 4,524,000 16,720,670 3.6960 2.423 2.397 2.423 2.384 2.443 6,925,603 2.4143 1.28%
2022-06-02 0 3.780 3.770 3.780 3.690 3.810 4,005,000 15,106,010 3.7718 2.393 2.386 2.393 2.336 2.412 6,326,921 2.3876 0.53%
2022-06-01 0 3.760 3.730 3.760 3.640 3.760 6,888,000 25,359,695 3.6817 2.380 2.361 2.380 2.304 2.380 10,881,356 2.3306 2.17%
2022-05-31 0 3.680 3.680 3.690 3.650 3.810 11,250,000 41,670,976 3.7041 2.329 2.329 2.336 2.310 2.412 17,772,249 2.3447 -0.54%
2022-05-30 0 3.700 3.700 3.710 3.670 4.100 17,014,000 65,052,010 3.8234 2.342 2.342 2.348 2.323 2.595 26,877,959 2.4203 -9.31%
2022-05-27 0 4.080 4.080 4.090 4.050 4.200 6,072,800 24,929,816 4.1052 2.583 2.583 2.589 2.564 2.659 9,593,539 2.5986 -2.86%
2022-05-26 0 4.200 4.170 4.200 4.070 4.200 10,477,000 43,613,590 4.1628 2.659 2.640 2.659 2.576 2.659 16,551,098 2.6351 0.96%
2022-05-25 0 4.160 4.150 4.160 3.830 4.200 23,178,000 95,088,329 4.1025 2.633 2.627 2.633 2.424 2.659 36,615,572 2.5969 7.49%
2022-05-24 0 3.870 3.850 3.870 3.840 4.000 4,558,700 17,850,179 3.9156 2.450 2.437 2.450 2.431 2.532 7,201,631 2.4786 -2.03%
2022-05-23 0 3.950 3.930 3.950 3.750 3.990 8,131,000 31,701,200 3.8988 2.500 2.488 2.500 2.374 2.526 12,844,992 2.4680 5.05%
2022-05-20 0 3.760 3.750 3.760 3.680 3.830 8,477,000 31,796,387 3.7509 2.380 2.374 2.380 2.329 2.424 13,391,587 2.3744 0.00%
2022-05-19 0 3.760 3.750 3.760 3.570 3.800 5,061,000 18,973,676 3.7490 2.380 2.374 2.380 2.260 2.405 7,995,142 2.3732 -0.79%
2022-05-18 0 3.790 3.780 3.790 3.770 3.900 5,071,000 19,318,984 3.8097 2.399 2.393 2.399 2.386 2.469 8,010,940 2.4116 -3.32%
2022-05-17 0 3.920 3.910 3.920 3.840 3.950 6,403,000 24,998,155 3.9041 2.481 2.475 2.481 2.431 2.500 10,115,174 2.4714 1.55%
2022-05-16 0 3.860 3.830 3.860 3.810 3.960 2,766,000 10,697,613 3.8675 2.443 2.424 2.443 2.412 2.507 4,369,604 2.4482 -0.52%
2022-05-13 0 3.880 3.870 3.880 3.770 3.910 3,001,000 11,582,080 3.8594 2.456 2.450 2.456 2.386 2.475 4,740,846 2.4430 2.92%
2022-05-12 0 3.770 3.760 3.770 3.750 3.900 3,402,000 12,938,701 3.8033 2.386 2.380 2.386 2.374 2.469 5,374,328 2.4075 -2.08%
2022-05-11 0 3.850 3.850 3.860 3.810 3.950 5,497,464 21,312,353 3.8768 2.437 2.437 2.443 2.412 2.500 8,684,649 2.4540 -0.77%
2022-05-10 0 3.880 3.880 3.890 3.770 3.920 7,880,730 30,283,887 3.8428 2.456 2.456 2.462 2.386 2.481 12,449,626 2.4325 -3.00%
2022-05-06 0 4.000 3.990 4.000 3.790 4.020 9,281,200 36,438,250 3.9260 2.532 2.526 2.532 2.399 2.545 14,662,026 2.4852 0.50%
2022-05-05 0 3.980 3.960 3.980 3.960 4.090 5,635,047 22,539,089 3.9998 2.519 2.507 2.519 2.507 2.589 8,901,996 2.5319 -1.73%
2022-05-04 0 4.050 4.030 4.050 3.960 4.070 4,164,000 16,778,840 4.0295 2.564 2.551 2.564 2.507 2.576 6,578,102 2.5507 1.25%
2022-05-03 0 4.000 3.970 4.000 3.860 4.030 7,733,000 30,668,956 3.9660 2.532 2.513 2.532 2.443 2.551 12,216,249 2.5105 0.76%
2022-04-29 0 3.970 3.950 3.970 3.760 4.000 12,826,953 49,920,378 3.8918 2.513 2.500 2.513 2.380 2.532 20,263,449 2.4636 6.15%
2022-04-28 0 3.740 3.720 3.740 3.590 3.780 16,682,000 61,300,518 3.6747 2.367 2.355 2.367 2.273 2.393 26,353,480 2.3261 3.60%
2022-04-27 0 3.610 3.610 3.620 3.520 3.690 12,533,789 45,136,322 3.6012 2.285 2.285 2.291 2.228 2.336 19,800,321 2.2796 0.84%
2022-04-26 0 3.580 3.570 3.580 3.520 3.750 14,962,211 54,709,009 3.6565 2.266 2.260 2.266 2.228 2.374 23,636,634 2.3146 0.00%
2022-04-25 0 3.580 3.580 3.590 3.550 3.890 24,629,000 91,232,969 3.7043 2.266 2.266 2.273 2.247 2.462 38,907,797 2.3449 -7.25%
2022-04-22 0 3.860 3.860 3.870 3.780 3.920 14,715,000 56,805,328 3.8604 2.443 2.443 2.450 2.393 2.481 23,246,101 2.4436 -0.52%
2022-04-21 0 3.880 3.860 3.880 3.800 4.030 7,627,000 29,741,790 3.8995 2.456 2.443 2.456 2.405 2.551 12,048,795 2.4684 -2.02%
2022-04-20 0 3.960 3.960 3.980 3.880 4.220 38,092,500 153,763,836 4.0366 2.507 2.507 2.519 2.456 2.671 60,176,835 2.5552 2.06%
2022-04-19 0 3.880 3.850 3.880 3.790 3.920 13,755,000 53,169,610 3.8655 2.456 2.437 2.456 2.399 2.481 21,729,536 2.4469 0.78%
2022-04-14 0 3.850 3.850 3.860 3.450 3.930 31,905,500 118,722,425 3.7211 2.437 2.437 2.443 2.184 2.488 50,402,888 2.3555 10.63%
2022-04-13 0 3.480 3.470 3.480 3.420 3.630 10,693,000 37,275,135 3.4859 2.203 2.197 2.203 2.165 2.298 16,892,325 2.2066 -2.52%
2022-04-12 0 3.570 3.560 3.570 3.490 3.610 9,687,600 34,581,558 3.5697 2.260 2.254 2.260 2.209 2.285 15,304,039 2.2596 -0.28%
2022-04-11 0 3.580 3.580 3.600 3.390 3.650 22,468,220 80,185,533 3.5688 2.266 2.266 2.279 2.146 2.310 35,494,293 2.2591 4.68%
2022-04-08 0 3.420 3.420 3.430 3.290 3.490 14,083,000 47,575,287 3.3782 2.165 2.165 2.171 2.083 2.209 22,247,696 2.1384 -0.58%
2022-04-07 0 3.440 3.430 3.450 3.310 3.520 16,607,022 57,348,103 3.4532 2.178 2.171 2.184 2.095 2.228 26,235,034 2.1859 1.47%
2022-04-06 0 3.390 3.360 3.390 3.200 3.430 17,437,000 58,384,950 3.3483 2.146 2.127 2.146 2.026 2.171 27,546,196 2.1195 4.63%
2022-04-04 0 3.240 3.200 3.240 3.160 3.320 7,086,000 22,870,960 3.2276 2.051 2.026 2.051 2.000 2.102 11,194,147 2.0431 0.62%
2022-04-01 0 3.220 3.200 3.220 3.060 3.230 6,697,000 21,402,030 3.1958 2.038 2.026 2.038 1.937 2.045 10,579,622 2.0229 3.54%
2022-03-31 0 3.110 3.100 3.110 2.950 3.290 20,983,046 65,056,641 3.1004 1.969 1.962 1.969 1.867 2.083 33,148,081 1.9626 -4.89%
2022-03-30 0 3.270 3.270 3.300 3.240 3.350 7,550,000 24,907,110 3.2990 2.070 2.070 2.089 2.051 2.121 11,927,154 2.0883 1.87%
2022-03-29 0 3.210 3.210 3.230 3.180 3.300 4,323,000 14,058,170 3.2519 2.032 2.032 2.045 2.013 2.089 6,829,283 2.0585 -1.23%
2022-03-28 0 3.250 3.220 3.250 3.170 3.380 9,029,000 29,494,300 3.2666 2.057 2.038 2.057 2.007 2.140 14,263,612 2.0678 2.20%
2022-03-25 0 3.180 3.180 3.190 3.170 3.390 7,097,000 23,074,320 3.2513 2.013 2.013 2.019 2.007 2.146 11,211,524 2.0581 -5.64%
2022-03-24 0 3.370 3.360 3.370 3.110 3.450 23,506,200 79,084,126 3.3644 2.133 2.127 2.133 1.969 2.184 37,134,048 2.1297 8.71%
2022-03-23 0 3.100 3.080 3.100 3.060 3.150 5,671,000 17,618,092 3.1067 1.962 1.950 1.962 1.937 1.994 8,958,793 1.9666 0.32%
2022-03-22 0 3.090 3.090 3.100 2.860 3.200 16,379,000 50,506,770 3.0836 1.956 1.956 1.962 1.810 2.026 25,874,815 1.9520 7.67%
2022-03-21 0 2.870 2.860 2.870 2.780 2.900 8,659,000 24,467,920 2.8257 1.817 1.810 1.817 1.760 1.836 13,679,102 1.7887 4.74%
2022-03-18 0 2.740 2.740 2.750 2.650 2.780 5,548,000 15,153,200 2.7313 1.734 1.734 1.741 1.677 1.760 8,764,483 1.7289 2.24%
2022-03-17 0 2.680 2.670 2.680 2.610 2.710 4,555,201 12,128,883 2.6626 1.696 1.690 1.696 1.652 1.715 7,196,104 1.6855 3.08%
2022-03-16 0 2.600 2.590 2.600 2.430 2.640 6,732,000 17,220,938 2.5581 1.646 1.639 1.646 1.538 1.671 10,634,914 1.6193 6.12%
2022-03-15 0 2.450 2.440 2.450 2.420 2.650 11,252,000 28,166,198 2.5032 1.551 1.545 1.551 1.532 1.677 17,775,408 1.5846 -7.55%
2022-03-14 0 2.650 2.650 2.660 2.640 2.790 7,579,000 20,356,860 2.6860 1.677 1.677 1.684 1.671 1.766 11,972,967 1.7002 -5.02%
2022-03-11 0 2.790 2.780 2.790 2.720 2.810 3,179,000 8,794,390 2.7664 1.766 1.760 1.766 1.722 1.779 5,022,043 1.7512 -0.71%
2022-03-10 0 2.810 2.810 2.820 2.740 2.850 2,377,000 6,659,340 2.8016 1.779 1.779 1.785 1.734 1.804 3,755,079 1.7734 2.93%
2022-03-09 0 2.730 2.730 2.740 2.660 2.800 3,626,000 9,813,895 2.7065 1.728 1.728 1.734 1.684 1.772 5,728,193 1.7133 -1.44%
2022-03-08 0 2.770 2.760 2.770 2.730 2.970 4,868,600 13,683,881 2.8106 1.753 1.747 1.753 1.728 1.880 7,691,197 1.7792 -5.46%
2022-03-07 0 2.930 2.930 2.940 2.920 3.020 2,732,105 8,100,875 2.9651 1.855 1.855 1.861 1.848 1.912 4,316,058 1.8769 -3.30%
2022-03-04 0 3.030 3.030 3.040 2.970 3.060 3,450,000 10,416,782 3.0194 1.918 1.918 1.924 1.880 1.937 5,450,156 1.9113 -0.98%
2022-03-03 0 3.060 3.050 3.060 3.000 3.080 4,667,201 14,221,847 3.0472 1.937 1.931 1.937 1.899 1.950 7,373,036 1.9289 1.66%
2022-03-02 0 3.010 3.010 3.040 2.950 3.040 3,879,000 11,662,686 3.0066 1.905 1.905 1.924 1.867 1.924 6,127,871 1.9032 0.33%
2022-03-01 0 3.000 2.980 3.000 2.900 3.020 2,738,800 8,134,144 2.9700 1.899 1.886 1.899 1.836 1.912 4,326,634 1.8800 2.74%
2022-02-28 0 2.920 2.910 2.920 2.860 2.970 4,519,700 13,096,519 2.8977 1.848 1.842 1.848 1.810 1.880 7,140,021 1.8342 -1.35%
2022-02-25 0 2.960 2.950 2.960 2.950 3.030 3,316,000 9,887,200 2.9817 1.874 1.867 1.874 1.867 1.918 5,238,469 1.8874 0.34%
2022-02-24 0 2.950 2.940 2.950 2.920 3.110 9,875,000 29,636,410 3.0012 1.867 1.861 1.867 1.848 1.969 15,600,085 1.8998 -3.28%
2022-02-23 0 3.050 3.050 3.060 2.960 3.140 5,560,000 17,131,948 3.0813 1.931 1.931 1.937 1.874 1.988 8,783,440 1.9505 3.04%
2022-02-22 0 2.960 2.960 2.970 2.920 3.010 2,338,577 6,936,021 2.9659 1.874 1.874 1.880 1.848 1.905 3,694,380 1.8775 -2.95%
2022-02-21 0 3.050 3.050 3.060 2.980 3.080 1,201,000 3,637,570 3.0288 1.931 1.931 1.937 1.886 1.950 1,897,286 1.9172 0.66%
2022-02-18 0 3.030 3.020 3.040 3.020 3.160 7,149,000 22,135,430 3.0963 1.918 1.912 1.924 1.912 2.000 11,293,672 1.9600 -2.26%
2022-02-17 0 3.100 3.090 3.100 2.970 3.110 6,847,000 20,993,504 3.0661 1.962 1.956 1.962 1.880 1.969 10,816,586 1.9409 2.99%
2022-02-16 0 3.010 3.000 3.010 2.950 3.030 1,588,000 4,775,567 3.0073 1.905 1.899 1.905 1.867 1.918 2,508,652 1.9036 2.03%
2022-02-15 0 2.950 2.950 2.970 2.940 3.020 987,000 2,950,780 2.9896 1.867 1.867 1.880 1.861 1.912 1,559,219 1.8925 -1.99%
2022-02-14 0 3.010 3.010 3.020 3.000 3.050 999,000 3,026,630 3.0297 1.905 1.905 1.912 1.899 1.931 1,578,176 1.9178 -0.99%
2022-02-11 0 3.040 3.010 3.050 2.990 3.050 1,720,000 5,193,810 3.0197 1.924 1.905 1.931 1.893 1.931 2,717,179 1.9115 0.00%
2022-02-10 0 3.040 3.020 3.040 2.960 3.060 2,482,000 7,517,460 3.0288 1.924 1.912 1.924 1.874 1.937 3,920,953 1.9173 2.01%
2022-02-09 0 2.980 2.980 2.990 2.950 3.040 1,529,000 4,575,190 2.9923 1.886 1.886 1.893 1.867 1.924 2,415,446 1.8941 -0.67%
2022-02-08 0 3.000 2.990 3.000 2.920 3.000 2,323,520 6,914,449 2.9759 1.899 1.893 1.899 1.848 1.899 3,670,593 1.8837 1.69%
2022-02-07 0 2.950 2.940 2.950 2.910 2.980 2,016,000 5,943,740 2.9483 1.867 1.861 1.867 1.842 1.886 3,184,787 1.8663 1.72%
2022-02-04 0 2.900 2.900 2.910 2.860 2.910 425,000 1,231,230 2.8970 1.836 1.836 1.842 1.810 1.842 671,396 1.8338 1.75%
2022-01-31 0 2.850 2.820 2.850 2.800 2.850 350,000 984,310 2.8123 1.804 1.785 1.804 1.772 1.804 552,914 1.7802 0.71%
2022-01-28 0 2.830 2.830 2.840 2.750 2.830 2,215,000 6,167,713 2.7845 1.791 1.791 1.798 1.741 1.791 3,499,158 1.7626 0.35%
2022-01-27 0 2.820 2.790 2.820 2.780 2.970 2,122,000 5,996,600 2.8259 1.785 1.766 1.785 1.760 1.880 3,352,241 1.7888 -4.41%
2022-01-26 0 2.950 2.940 2.950 2.930 3.040 1,920,000 5,677,650 2.9571 1.867 1.861 1.867 1.855 1.924 3,033,130 1.8719 -0.34%
2022-01-25 0 2.960 2.940 2.960 2.930 3.080 3,947,479 11,790,186 2.9868 1.874 1.861 1.874 1.855 1.950 6,236,051 1.8906 -1.00%
2022-01-24 0 2.990 2.970 2.990 2.960 3.040 3,544,000 10,588,636 2.9878 1.893 1.880 1.893 1.874 1.924 5,598,653 1.8913 -0.33%
2022-01-21 0 3.000 3.000 3.010 2.920 3.020 4,533,000 13,412,015 2.9588 1.899 1.899 1.905 1.848 1.912 7,161,031 1.8729 0.00%
2022-01-20 0 3.000 3.000 3.010 2.980 3.060 3,927,000 11,874,680 3.0239 1.899 1.899 1.905 1.886 1.937 6,203,700 1.9141 -1.64%
2022-01-19 0 3.050 3.020 3.050 3.000 3.200 14,954,000 46,166,808 3.0873 1.931 1.912 1.931 1.899 2.026 23,623,663 1.9543 3.04%
2022-01-18 0 2.960 2.960 2.990 2.950 3.010 761,204 2,264,865 2.9754 1.874 1.874 1.893 1.867 1.905 1,202,516 1.8834 -1.00%
2022-01-17 0 2.990 2.980 2.990 2.950 3.040 4,372,000 13,095,247 2.9953 1.893 1.886 1.893 1.867 1.924 6,906,691 1.8960 0.00%
2022-01-14 0 2.990 2.980 2.990 2.890 3.030 4,498,000 13,454,560 2.9912 1.893 1.886 1.893 1.829 1.918 7,105,740 1.8935 1.70%
2022-01-13 0 2.940 2.930 2.940 2.880 3.060 6,733,000 19,766,470 2.9358 1.861 1.855 1.861 1.823 1.937 10,636,493 1.8584 -2.65%
2022-01-12 0 3.020 3.000 3.020 2.870 3.040 12,324,312 36,330,571 2.9479 1.912 1.899 1.912 1.817 1.924 19,469,399 1.8660 4.14%
2022-01-11 0 2.900 2.880 2.900 2.840 2.960 6,290,000 18,109,080 2.8790 1.836 1.823 1.836 1.798 1.874 9,936,662 1.8225 -1.02%
2022-01-10 0 2.930 2.930 2.950 2.810 2.970 6,335,000 18,470,217 2.9156 1.855 1.855 1.867 1.779 1.880 10,007,751 1.8456 3.53%
2022-01-07 0 2.830 2.820 2.830 2.810 3.200 15,337,483 44,586,029 2.9070 1.791 1.785 1.791 1.779 2.026 24,229,472 1.8402 -9.29%
2022-01-06 0 3.120 3.120 3.130 2.950 3.160 8,105,300 24,842,788 3.0650 1.975 1.975 1.981 1.867 2.000 12,804,392 1.9402 1.30%
2022-01-05 0 3.080 3.080 3.090 3.000 3.290 13,550,000 42,488,021 3.1356 1.950 1.950 1.956 1.899 2.083 21,405,686 1.9849 -0.32%
2022-01-04 0 3.090 3.070 3.090 2.800 3.100 18,733,000 56,092,790 2.9943 1.956 1.943 1.956 1.772 1.962 29,593,559 1.8954 9.57%
2022-01-03 0 2.820 2.790 2.820 2.680 2.830 1,279,000 3,539,660 2.7675 1.785 1.766 1.785 1.696 1.791 2,020,507 1.7519 4.83%
2021-12-31 0 2.690 2.690 2.730 2.690 2.740 312,000 844,880 2.7079 1.703 1.703 1.728 1.703 1.734 492,884 1.7142 -0.37%
2021-12-30 0 2.700 2.700 2.730 2.700 2.750 588,000 1,602,780 2.7258 1.709 1.709 1.728 1.709 1.741 928,896 1.7255 -0.74%
2021-12-29 0 2.720 2.710 2.720 2.700 2.750 452,000 1,229,960 2.7212 1.722 1.715 1.722 1.709 1.741 714,049 1.7225 -1.45%
2021-12-28 0 2.760 2.750 2.760 2.730 2.800 1,695,000 4,674,720 2.7579 1.747 1.741 1.747 1.728 1.772 2,677,685 1.7458 -0.36%
2021-12-24 0 2.770 2.760 2.770 2.740 2.790 286,000 789,900 2.7619 1.753 1.747 1.753 1.734 1.766 451,810 1.7483 -1.07%
2021-12-23 0 2.800 2.770 2.800 2.750 2.820 1,902,000 5,290,982 2.7818 1.772 1.753 1.772 1.741 1.785 3,004,695 1.7609 1.08%
2021-12-22 0 2.770 2.750 2.770 2.690 2.780 2,424,000 6,655,920 2.7458 1.753 1.741 1.753 1.703 1.760 3,829,327 1.7381 2.97%
2021-12-21 0 2.690 2.690 2.700 2.620 2.820 6,573,000 17,951,820 2.7311 1.703 1.703 1.709 1.658 1.785 10,383,733 1.7288 2.28%
2021-12-20 0 2.630 2.610 2.630 2.590 2.660 2,852,000 7,484,020 2.6241 1.665 1.652 1.665 1.639 1.684 4,505,463 1.6611 0.00%
2021-12-17 0 2.630 2.620 2.630 2.630 2.740 4,279,386 11,359,575 2.6545 1.665 1.658 1.665 1.665 1.734 6,760,383 1.6803 -2.95%
2021-12-16 0 2.710 2.710 2.720 2.680 2.790 2,665,000 7,246,784 2.7192 1.715 1.715 1.722 1.696 1.766 4,210,048 1.7213 0.74%
2021-12-15 0 2.690 2.680 2.690 2.680 2.790 2,681,000 7,326,580 2.7328 1.703 1.696 1.703 1.696 1.766 4,235,324 1.7299 -3.24%
2021-12-14 0 2.780 2.770 2.780 2.770 2.860 1,500,000 4,195,670 2.7971 1.760 1.753 1.760 1.753 1.810 2,369,633 1.7706 -0.71%
2021-12-13 0 2.800 2.800 2.830 2.800 2.920 3,806,000 10,783,870 2.8334 1.772 1.772 1.791 1.772 1.848 6,012,549 1.7936 -2.78%
2021-12-10 0 2.880 2.850 2.880 2.840 2.910 3,006,014 8,630,699 2.8711 1.823 1.804 1.823 1.798 1.842 4,748,767 1.8175 0.70%
2021-12-09 0 2.860 2.860 2.880 2.810 3.080 18,163,000 52,218,000 2.8750 1.810 1.810 1.823 1.779 1.950 28,693,098 1.8199 -5.92%
2021-12-08 0 3.040 3.000 3.040 2.960 3.130 6,110,000 18,615,700 3.0468 1.924 1.899 1.924 1.874 1.981 9,652,306 1.9286 0.66%
2021-12-07 0 3.020 3.020 3.030 2.990 3.150 4,085,903 12,397,354 3.0342 1.912 1.912 1.918 1.893 1.994 6,454,728 1.9207 -1.31%
2021-12-06 0 3.060 3.060 3.080 3.050 3.180 3,221,000 9,986,560 3.1005 1.937 1.937 1.950 1.931 2.013 5,088,392 1.9626 -3.77%
2021-12-03 0 3.180 3.170 3.180 3.100 3.230 2,898,000 9,159,000 3.1605 2.013 2.007 2.013 1.962 2.045 4,578,131 2.0006 1.60%
2021-12-02 0 3.130 3.130 3.160 3.130 3.460 9,952,407 32,745,167 3.2902 1.981 1.981 2.000 1.981 2.190 15,722,369 2.0827 -1.57%
2021-12-01 0 3.180 3.170 3.180 3.070 3.370 9,455,000 30,124,440 3.1861 2.013 2.007 2.013 1.943 2.133 14,936,588 2.0168 1.92%
2021-11-30 0 3.120 3.120 3.170 2.880 3.460 28,235,000 91,012,900 3.2234 1.975 1.975 2.007 1.823 2.190 44,604,395 2.0404 8.33%
2021-11-29 0 2.880 2.870 2.890 2.730 2.930 4,838,000 13,846,230 2.8620 1.823 1.817 1.829 1.728 1.855 7,642,857 1.8117 3.23%
2021-11-26 0 2.790 2.790 2.800 2.790 2.940 4,839,000 13,736,290 2.8387 1.766 1.766 1.772 1.766 1.861 7,644,437 1.7969 -3.79%
2021-11-25 0 2.900 2.880 2.900 2.590 2.960 7,481,000 21,125,983 2.8240 1.836 1.823 1.836 1.639 1.874 11,818,151 1.7876 10.69%
2021-11-24 0 2.620 2.620 2.640 2.570 2.660 1,169,129 3,071,026 2.6268 1.658 1.658 1.671 1.627 1.684 1,846,938 1.6628 1.95%
2021-11-23 0 2.570 2.570 2.580 2.550 2.610 758,000 1,954,725 2.5788 1.627 1.627 1.633 1.614 1.652 1,197,455 1.6324 -0.77%
2021-11-22 0 2.590 2.550 2.590 2.540 2.590 832,000 2,131,530 2.5619 1.639 1.614 1.639 1.608 1.639 1,314,357 1.6217 1.17%
2021-11-19 0 2.560 2.540 2.560 2.500 2.570 1,450,000 3,676,095 2.5352 1.621 1.608 1.621 1.583 1.627 2,290,645 1.6048 0.39%
2021-11-18 0 2.550 2.550 2.570 2.540 2.580 1,098,000 2,802,420 2.5523 1.614 1.614 1.627 1.608 1.633 1,734,571 1.6156 -1.16%
2021-11-17 0 2.580 2.580 2.590 2.560 2.590 1,303,000 3,354,489 2.5744 1.633 1.633 1.639 1.621 1.639 2,058,421 1.6296 0.00%
2021-11-16 0 2.580 2.570 2.580 2.560 2.620 747,000 1,925,610 2.5778 1.633 1.627 1.633 1.621 1.658 1,180,077 1.6318 -0.39%
2021-11-15 0 2.590 2.590 2.600 2.580 2.640 892,000 2,316,300 2.5967 1.639 1.639 1.646 1.633 1.671 1,409,142 1.6438 -1.89%
2021-11-12 0 2.640 2.630 2.640 2.620 2.680 846,000 2,241,555 2.6496 1.671 1.665 1.671 1.658 1.696 1,336,473 1.6772 -1.86%
2021-11-11 0 2.690 2.670 2.690 2.640 2.690 1,375,000 3,670,120 2.6692 1.703 1.690 1.703 1.671 1.703 2,172,164 1.6896 1.89%
2021-11-10 0 2.640 2.610 2.640 2.560 2.640 1,017,000 2,651,145 2.6068 1.671 1.652 1.671 1.621 1.671 1,606,611 1.6501 2.33%
2021-11-09 0 2.580 2.580 2.600 2.540 2.600 3,162,000 8,106,080 2.5636 1.633 1.633 1.646 1.608 1.646 4,995,187 1.6228 0.39%
2021-11-08 0 2.570 2.560 2.570 2.520 2.590 1,384,000 3,564,960 2.5758 1.627 1.621 1.627 1.595 1.639 2,186,382 1.6305 2.39%
2021-11-05 0 2.510 2.510 2.530 2.500 2.630 1,866,000 4,745,090 2.5429 1.589 1.589 1.602 1.583 1.665 2,947,824 1.6097 -3.09%
2021-11-04 0 2.590 2.590 2.600 2.580 2.660 1,183,000 3,079,790 2.6034 1.639 1.639 1.646 1.633 1.684 1,868,851 1.6480 -1.15%
2021-11-03 0 2.620 2.620 2.630 2.540 2.640 2,824,000 7,275,855 2.5764 1.658 1.658 1.665 1.608 1.671 4,461,229 1.6309 2.34%
2021-11-02 0 2.560 2.550 2.560 2.530 2.680 2,282,000 5,910,700 2.5901 1.621 1.614 1.621 1.602 1.696 3,605,002 1.6396 -1.92%
2021-11-01 0 2.610 2.590 2.600 2.580 2.710 2,634,000 6,888,030 2.6150 1.652 1.639 1.646 1.633 1.715 4,161,076 1.6553 -2.97%
2021-10-29 0 2.690 2.680 2.690 2.690 2.780 1,486,600 4,048,040 2.7230 1.703 1.696 1.703 1.703 1.760 2,348,464 1.7237 -2.89%
2021-10-28 0 2.770 2.770 2.780 2.720 2.830 5,270,000 14,643,850 2.7787 1.753 1.753 1.760 1.722 1.791 8,325,311 1.7590 0.36%
2021-10-27 0 2.760 2.760 2.770 2.620 2.780 2,679,000 7,280,370 2.7176 1.747 1.747 1.753 1.658 1.760 4,232,165 1.7202 3.76%
2021-10-26 0 2.660 2.660 2.670 2.610 2.660 938,000 2,481,970 2.6460 1.684 1.684 1.690 1.652 1.684 1,481,811 1.6750 1.53%
2021-10-25 0 2.620 2.620 2.640 2.610 2.660 709,000 1,861,160 2.6250 1.658 1.658 1.671 1.652 1.684 1,120,047 1.6617 -0.76%
2021-10-22 0 2.640 2.630 2.650 2.590 2.650 550,000 1,443,870 2.6252 1.671 1.665 1.677 1.639 1.677 868,865 1.6618 1.15%
2021-10-21 0 2.610 2.600 2.610 2.540 2.700 6,263,000 16,334,490 2.6081 1.652 1.646 1.652 1.608 1.709 9,894,008 1.6509 0.77%
2021-10-20 0 2.590 2.590 2.600 2.570 2.670 3,281,000 8,599,100 2.6209 1.639 1.639 1.646 1.627 1.690 5,183,178 1.6590 -2.26%
2021-10-19 0 2.650 2.650 2.660 2.590 2.670 1,405,000 3,687,420 2.6245 1.677 1.677 1.684 1.639 1.690 2,219,556 1.6613 -0.38%
2021-10-18 0 2.660 2.630 2.660 2.610 2.660 1,252,400 3,305,884 2.6396 1.684 1.665 1.684 1.652 1.684 1,978,486 1.6709 0.76%
2021-10-15 0 2.640 2.640 2.670 2.600 2.660 635,008 1,670,900 2.6313 1.671 1.671 1.690 1.646 1.684 1,003,157 1.6656 1.93%
2021-10-12 0 2.590 2.590 2.600 2.580 2.680 4,392,978 11,412,558 2.5979 1.639 1.639 1.646 1.633 1.696 6,939,831 1.6445 -1.89%
2021-10-11 0 2.640 2.640 2.660 2.640 2.740 1,162,000 3,105,440 2.6725 1.671 1.671 1.684 1.671 1.734 1,835,676 1.6917 -1.86%
2021-10-08 0 2.690 2.690 2.700 2.660 2.770 4,116,000 11,158,200 2.7109 1.703 1.703 1.709 1.684 1.753 6,502,273 1.7160 -2.89%
2021-10-07 0 2.770 2.770 2.780 2.750 2.850 1,124,900 3,120,555 2.7741 1.753 1.753 1.760 1.741 1.804 1,777,067 1.7560 -0.72%
2021-10-06 0 2.790 2.760 2.790 2.720 2.790 547,823 1,509,577 2.7556 1.766 1.747 1.766 1.722 1.766 865,426 1.7443 2.57%
2021-10-05 0 2.720 2.720 2.750 2.720 2.770 298,000 817,150 2.7421 1.722 1.722 1.741 1.722 1.753 470,767 1.7358 -1.45%
2021-10-04 0 2.760 2.730 2.760 2.650 2.760 495,000 1,349,125 2.7255 1.747 1.728 1.747 1.677 1.747 781,979 1.7253 0.00%
2021-09-30 0 2.760 2.730 2.760 2.660 2.760 1,170,000 3,163,940 2.7042 1.747 1.728 1.747 1.684 1.747 1,848,314 1.7118 1.47%
2021-09-29 0 2.720 2.680 2.720 2.650 2.780 1,337,000 3,622,835 2.7097 1.722 1.696 1.722 1.677 1.760 2,112,133 1.7152 -2.16%
2021-09-28 0 2.780 2.780 2.790 2.750 2.810 817,000 2,273,370 2.7826 1.760 1.760 1.766 1.741 1.779 1,290,660 1.7614 0.00%
2021-09-27 0 2.780 2.770 2.780 2.750 2.880 1,160,000 3,247,210 2.7993 1.760 1.753 1.760 1.741 1.823 1,832,516 1.7720 -1.77%
2021-09-24 0 2.830 2.780 2.830 2.780 2.990 2,020,000 5,754,860 2.8489 1.791 1.760 1.791 1.760 1.893 3,191,106 1.8034 -3.41%
2021-09-23 0 2.930 2.860 2.940 2.760 2.950 2,992,483 8,559,687 2.8604 1.855 1.810 1.861 1.747 1.867 4,727,391 1.8107 6.55%
2021-09-21 0 2.750 2.730 2.750 2.660 2.820 694,000 1,874,485 2.7010 1.741 1.728 1.741 1.684 1.785 1,096,350 1.7098 0.36%
2021-09-20 0 2.740 2.730 2.740 2.660 2.930 1,540,000 4,204,770 2.7304 1.734 1.728 1.734 1.684 1.855 2,432,823 1.7283 -3.86%
2021-09-17 0 2.850 2.850 2.870 2.790 2.940 2,441,000 6,938,807 2.8426 1.804 1.804 1.817 1.766 1.861 3,856,183 1.7994 0.35%
2021-09-16 0 2.840 2.810 2.840 2.790 2.910 2,061,000 5,869,200 2.8477 1.798 1.779 1.798 1.766 1.842 3,255,876 1.8026 -3.73%
2021-09-15 0 2.950 2.920 2.950 2.920 3.010 2,031,000 6,022,350 2.9652 1.867 1.848 1.867 1.848 1.905 3,208,483 1.8770 0.34%
2021-09-14 0 2.940 2.940 2.960 2.900 3.030 1,766,000 5,252,000 2.9740 1.861 1.861 1.874 1.836 1.918 2,789,848 1.8825 -1.67%
2021-09-13 0 2.990 2.980 2.990 2.920 3.020 1,641,000 4,883,115 2.9757 1.893 1.886 1.893 1.848 1.912 2,592,379 1.8836 1.63%
2021-09-10 0 3.040 3.040 3.050 3.010 3.100 2,583,019 7,921,906 3.0669 1.862 1.862 1.868 1.844 1.899 4,216,464 1.8788 -1.30%
2021-09-09 0 3.080 3.070 3.080 3.000 3.110 3,874,000 11,926,330 3.0786 1.887 1.881 1.887 1.838 1.905 6,323,833 1.8859 2.33%
2021-09-08 0 3.010 3.000 3.030 2.920 3.080 3,237,127 9,793,454 3.0254 1.844 1.838 1.856 1.789 1.887 5,284,215 1.8533 3.08%
2021-09-07 0 2.920 2.920 2.940 2.870 2.990 4,099,800 11,993,760 2.9255 1.789 1.789 1.801 1.758 1.832 6,692,424 1.7921 -1.35%
2021-09-06 0 2.960 2.960 2.970 2.900 3.150 6,804,000 20,578,885 3.0245 1.813 1.813 1.819 1.777 1.930 11,106,701 1.8528 3.14%
2021-09-03 0 2.870 2.840 2.870 2.830 2.920 2,665,000 7,606,750 2.8543 1.758 1.740 1.758 1.734 1.789 4,350,288 1.7486 0.00%
2021-09-02 0 2.870 2.870 2.880 2.860 2.970 1,251,000 3,637,640 2.9078 1.758 1.758 1.764 1.752 1.819 2,042,105 1.7813 -1.71%
2021-09-01 0 2.920 2.890 2.920 2.840 3.000 3,850,000 11,239,390 2.9193 1.789 1.770 1.789 1.740 1.838 6,284,656 1.7884 -1.68%
2021-08-31 0 2.970 2.920 2.970 2.680 2.980 7,189,000 20,373,815 2.8340 1.819 1.789 1.819 1.642 1.826 11,735,167 1.7361 9.59%
2021-08-30 0 2.710 2.700 2.710 2.490 2.760 6,662,838 17,829,135 2.6759 1.660 1.654 1.660 1.525 1.691 10,876,271 1.6393 7.97%
2021-08-27 0 2.510 2.500 2.510 2.490 2.540 657,000 1,650,320 2.5119 1.538 1.532 1.538 1.525 1.556 1,072,472 1.5388 0.00%
2021-08-26 0 2.510 2.500 2.510 2.480 2.580 2,145,000 5,431,410 2.5321 1.538 1.532 1.538 1.519 1.581 3,501,451 1.5512 1.21%
2021-08-25 0 2.480 2.480 2.490 2.410 2.480 818,000 2,000,760 2.4459 1.519 1.519 1.525 1.476 1.519 1,335,285 1.4984 2.90%
2021-08-24 0 2.410 2.390 2.410 2.360 2.410 864,000 2,064,630 2.3896 1.476 1.464 1.476 1.446 1.476 1,410,375 1.4639 2.55%
2021-08-23 0 2.350 2.320 2.350 2.320 2.380 1,257,000 2,959,580 2.3545 1.440 1.421 1.440 1.421 1.458 2,051,899 1.4424 0.00%
2021-08-20 0 2.350 2.340 2.350 2.310 2.410 1,308,000 3,061,650 2.3407 1.440 1.433 1.440 1.415 1.476 2,135,151 1.4339 -2.49%
2021-08-19 0 2.410 2.410 2.420 2.380 2.440 1,059,000 2,563,840 2.4210 1.476 1.476 1.482 1.458 1.495 1,728,688 1.4831 0.84%
2021-08-18 0 2.390 2.390 2.410 2.380 2.410 765,000 1,832,580 2.3955 1.464 1.464 1.476 1.458 1.476 1,248,769 1.4675 0.42%
2021-08-17 0 2.380 2.380 2.400 2.370 2.450 1,244,000 2,985,850 2.4002 1.458 1.458 1.470 1.452 1.501 2,030,678 1.4704 -2.06%
2021-08-16 0 2.430 2.420 2.430 2.410 2.460 515,000 1,255,340 2.4376 1.489 1.482 1.489 1.476 1.507 840,675 1.4933 0.00%
2021-08-13 0 2.430 2.430 2.440 2.390 2.450 644,000 1,554,450 2.4137 1.489 1.489 1.495 1.464 1.501 1,051,252 1.4787 1.25%
2021-08-12 0 2.400 2.400 2.410 2.400 2.420 722,000 1,737,550 2.4066 1.470 1.470 1.476 1.470 1.482 1,178,577 1.4743 -0.83%
2021-08-11 0 2.420 2.410 2.420 2.400 2.450 751,386 1,816,007 2.4169 1.482 1.476 1.482 1.470 1.501 1,226,546 1.4806 0.41%
2021-08-10 0 2.410 2.410 2.430 2.390 2.430 250,000 601,650 2.4066 1.476 1.476 1.489 1.464 1.489 408,095 1.4743 0.42%
2021-08-09 0 2.400 2.390 2.400 2.370 2.430 612,000 1,465,520 2.3946 1.470 1.464 1.470 1.452 1.489 999,015 1.4670 0.00%
2021-08-06 0 2.400 2.400 2.420 2.390 2.460 908,000 2,191,383 2.4134 1.470 1.470 1.482 1.464 1.507 1,482,199 1.4785 -1.23%
2021-08-05 0 2.430 2.430 2.440 2.430 2.500 1,650,000 4,039,890 2.4484 1.489 1.489 1.495 1.489 1.532 2,693,424 1.4999 -2.80%
2021-08-04 0 2.500 2.490 2.500 2.480 2.510 795,535 1,986,346 2.4969 1.532 1.525 1.532 1.519 1.538 1,298,614 1.5296 0.00%
2021-08-03 0 2.500 2.500 2.510 2.450 2.510 717,000 1,775,810 2.4767 1.532 1.532 1.538 1.501 1.538 1,170,415 1.5172 -1.19%
2021-08-02 0 2.530 2.480 2.530 2.400 2.530 942,000 2,320,832 2.4637 1.550 1.519 1.550 1.470 1.550 1,537,700 1.5093 1.61%
2021-07-30 0 2.490 2.460 2.490 2.430 2.490 357,000 877,680 2.4585 1.525 1.507 1.525 1.489 1.525 582,759 1.5061 1.22%
2021-07-29 0 2.460 2.460 2.500 2.400 2.500 1,626,000 4,015,700 2.4697 1.507 1.507 1.532 1.470 1.532 2,654,247 1.5129 2.50%
2021-07-28 0 2.400 2.400 2.410 2.370 2.440 1,911,000 4,582,760 2.3981 1.470 1.470 1.476 1.452 1.495 3,119,475 1.4691 0.84%
2021-07-27 0 2.380 2.380 2.390 2.370 2.510 1,746,825 4,258,220 2.4377 1.458 1.458 1.464 1.452 1.538 2,851,479 1.4933 -3.25%
2021-07-26 0 2.460 2.460 2.470 2.450 2.540 1,555,000 3,851,495 2.4768 1.507 1.507 1.513 1.501 1.556 2,538,348 1.5173 -4.28%
2021-07-23 0 2.570 2.540 2.580 2.540 2.630 794,600 2,053,468 2.5843 1.574 1.556 1.581 1.556 1.611 1,297,088 1.5831 -0.77%
2021-07-22 0 2.590 2.590 2.610 2.560 2.640 1,234,000 3,201,220 2.5942 1.587 1.587 1.599 1.568 1.617 2,014,355 1.5892 -1.15%
2021-07-21 0 2.620 2.610 2.620 2.450 2.630 3,281,000 8,436,897 2.5714 1.605 1.599 1.605 1.501 1.611 5,355,833 1.5753 4.80%
2021-07-20 0 2.500 2.490 2.500 2.400 2.510 1,890,000 4,677,800 2.4750 1.532 1.525 1.532 1.470 1.538 3,085,195 1.5162 2.88%
2021-07-19 0 2.430 2.420 2.430 2.410 2.440 336,000 813,780 2.4220 1.489 1.482 1.489 1.476 1.495 548,479 1.4837 -0.82%
2021-07-16 0 2.450 2.420 2.450 2.370 2.520 2,451,000 5,968,710 2.4352 1.501 1.482 1.501 1.452 1.544 4,000,959 1.4918 -2.39%
2021-07-15 0 2.510 2.500 2.510 2.480 2.510 569,000 1,420,470 2.4964 1.538 1.532 1.538 1.519 1.538 928,823 1.5293 0.40%
2021-07-14 0 2.500 2.500 2.510 2.480 2.560 502,000 1,260,570 2.5111 1.532 1.532 1.538 1.519 1.568 819,454 1.5383 -3.10%
2021-07-13 0 2.580 2.580 2.600 2.520 2.620 1,181,400 3,058,423 2.5888 1.581 1.581 1.593 1.544 1.605 1,928,492 1.5859 1.18%
2021-07-12 0 2.550 2.520 2.550 2.480 2.550 958,000 2,403,830 2.5092 1.562 1.544 1.562 1.519 1.562 1,563,818 1.5372 1.59%
2021-07-09 0 2.510 2.480 2.510 2.420 2.510 694,300 1,719,572 2.4767 1.538 1.519 1.538 1.482 1.538 1,133,360 1.5172 -0.40%
2021-07-08 0 2.520 2.510 2.520 2.440 2.540 1,573,000 3,926,055 2.4959 1.544 1.538 1.544 1.495 1.556 2,567,731 1.5290 2.44%
2021-07-07 0 2.460 2.450 2.460 2.380 2.470 3,049,000 7,394,240 2.4251 1.507 1.501 1.507 1.458 1.513 4,977,121 1.4856 2.50%
2021-07-06 0 2.400 2.390 2.400 2.380 2.450 2,327,000 5,601,158 2.4070 1.470 1.464 1.470 1.458 1.501 3,798,544 1.4746 -2.83%
2021-07-05 0 2.470 2.450 2.470 2.430 2.480 564,400 1,384,390 2.4529 1.513 1.501 1.513 1.489 1.519 921,314 1.5026 1.23%
2021-07-02 0 2.440 2.430 2.440 2.400 2.490 5,544,000 13,534,960 2.4414 1.495 1.489 1.495 1.470 1.525 9,049,905 1.4956 -2.01%
2021-06-30 0 2.490 2.480 2.490 2.460 2.520 2,285,000 5,672,076 2.4823 1.525 1.519 1.525 1.507 1.544 3,729,984 1.5207 -0.40%
2021-06-29 0 2.500 2.490 2.500 2.480 2.530 2,108,000 5,276,730 2.5032 1.532 1.525 1.532 1.519 1.550 3,441,053 1.5335 -0.79%
2021-06-28 0 2.520 2.490 2.520 2.480 2.550 708,000 1,777,220 2.5102 1.544 1.525 1.544 1.519 1.562 1,155,724 1.5378 0.00%
2021-06-25 0 2.520 2.510 2.520 2.480 2.530 1,056,000 2,648,640 2.5082 1.544 1.538 1.544 1.519 1.550 1,723,791 1.5365 2.02%
2021-06-24 0 2.470 2.470 2.490 2.470 2.550 2,281,587 5,717,057 2.5057 1.513 1.513 1.525 1.513 1.562 3,724,413 1.5350 -2.37%
2021-06-23 0 2.530 2.520 2.530 2.520 2.550 793,000 2,008,390 2.5326 1.550 1.544 1.550 1.544 1.562 1,294,476 1.5515 0.40%
2021-06-22 0 2.520 2.520 2.530 2.510 2.550 2,294,000 5,794,140 2.5258 1.544 1.544 1.550 1.538 1.562 3,744,676 1.5473 -0.40%
2021-06-21 0 2.530 2.530 2.550 2.530 2.580 1,045,761 2,670,210 2.5534 1.550 1.550 1.562 1.550 1.581 1,707,077 1.5642 0.00%
2021-06-18 0 2.530 2.530 2.540 2.530 2.580 2,136,348 5,419,707 2.5369 1.550 1.550 1.556 1.550 1.581 3,487,328 1.5541 0.00%
2021-06-17 0 2.530 2.530 2.540 2.530 2.590 1,395,000 3,556,620 2.5495 1.550 1.550 1.556 1.550 1.587 2,277,168 1.5619 -0.78%
2021-06-16 0 2.550 2.550 2.560 2.550 2.600 945,000 2,428,370 2.5697 1.562 1.562 1.568 1.562 1.593 1,542,597 1.5742 -1.92%
2021-06-15 0 2.600 2.600 2.610 2.590 2.660 1,883,000 4,909,630 2.6073 1.593 1.593 1.599 1.587 1.630 3,073,768 1.5973 -2.99%
2021-06-11 0 2.680 2.660 2.680 2.590 2.680 1,488,000 3,916,810 2.6323 1.642 1.630 1.642 1.587 1.642 2,428,979 1.6125 3.08%
2021-06-10 0 2.600 2.590 2.600 2.580 2.670 1,361,000 3,553,290 2.6108 1.593 1.587 1.593 1.581 1.636 2,221,667 1.5994 -1.89%
2021-06-09 0 2.650 2.650 2.670 2.640 2.770 1,067,000 2,857,510 2.6781 1.623 1.623 1.636 1.617 1.697 1,741,748 1.6406 -2.57%
2021-06-08 0 2.720 2.710 2.720 2.670 2.780 2,710,000 7,403,400 2.7319 1.666 1.660 1.666 1.636 1.703 4,423,745 1.6736 1.49%
2021-06-07 0 2.680 2.660 2.680 2.610 2.700 1,298,000 3,455,550 2.6622 1.642 1.630 1.642 1.599 1.654 2,118,827 1.6309 1.94%
2021-06-04 0 2.670 2.640 2.670 2.630 2.720 2,251,000 6,019,278 2.6740 1.611 1.592 1.611 1.586 1.641 3,731,788 1.6130 1.52%
2021-06-03 0 2.630 2.600 2.630 2.580 2.660 2,416,761 6,369,349 2.6355 1.586 1.568 1.586 1.556 1.605 4,006,592 1.5897 2.33%
2021-06-02 0 2.570 2.570 2.590 2.550 2.650 1,381,000 3,571,630 2.5863 1.550 1.550 1.562 1.538 1.598 2,289,471 1.5600 -2.65%
2021-06-01 0 2.640 2.620 2.650 2.600 2.690 1,317,000 3,457,750 2.6255 1.592 1.580 1.598 1.568 1.623 2,183,369 1.5837 1.15%
2021-05-31 0 2.610 2.610 2.650 2.550 2.660 1,779,000 4,610,760 2.5918 1.574 1.574 1.598 1.538 1.605 2,949,289 1.5633 1.56%
2021-05-28 0 2.570 2.570 2.580 2.550 2.630 717,000 1,846,620 2.5755 1.550 1.550 1.556 1.538 1.586 1,188,668 1.5535 -0.77%
2021-05-27 0 2.590 2.590 2.610 2.570 2.630 1,432,000 3,729,990 2.6047 1.562 1.562 1.574 1.550 1.586 2,374,021 1.5712 -1.15%
2021-05-26 0 2.620 2.590 2.620 2.540 2.630 906,000 2,347,330 2.5909 1.580 1.562 1.580 1.532 1.586 1,501,999 1.5628 1.95%
2021-05-25 0 2.570 2.570 2.600 2.550 2.610 960,600 2,477,478 2.5791 1.550 1.550 1.568 1.538 1.574 1,592,517 1.5557 -0.77%
2021-05-24 0 2.590 2.590 2.600 2.570 2.630 366,000 951,750 2.6004 1.562 1.562 1.568 1.550 1.586 606,768 1.5686 -1.52%
2021-05-21 0 2.630 2.620 2.640 2.610 2.660 531,000 1,401,590 2.6395 1.586 1.580 1.592 1.574 1.605 880,311 1.5922 0.77%
2021-05-20 0 2.610 2.600 2.610 2.550 2.620 1,331,000 3,438,912 2.5837 1.574 1.568 1.574 1.538 1.580 2,206,579 1.5585 0.77%
2021-05-18 0 2.590 2.590 2.620 2.540 2.640 2,305,000 5,988,930 2.5982 1.562 1.562 1.580 1.532 1.592 3,821,311 1.5672 -1.52%
2021-05-17 0 2.630 2.610 2.630 2.550 2.690 1,879,000 4,938,763 2.6284 1.586 1.574 1.586 1.538 1.623 3,115,073 1.5854 4.78%
2021-05-14 0 2.510 2.510 2.530 2.510 2.590 2,398,000 6,073,480 2.5327 1.514 1.514 1.526 1.514 1.562 3,975,490 1.5277 -3.46%
2021-05-13 0 2.600 2.590 2.600 2.570 2.640 1,561,000 4,056,040 2.5984 1.568 1.562 1.568 1.550 1.592 2,587,881 1.5673 -1.52%
2021-05-12 0 2.640 2.630 2.640 2.610 2.720 1,998,000 5,266,471 2.6359 1.592 1.586 1.592 1.574 1.641 3,312,355 1.5899 -1.86%
2021-05-11 0 2.690 2.680 2.690 2.670 2.760 715,000 1,933,230 2.7038 1.623 1.617 1.623 1.611 1.665 1,185,352 1.6309 -2.54%
2021-05-10 0 2.760 2.750 2.760 2.730 2.790 434,000 1,194,620 2.7526 1.665 1.659 1.665 1.647 1.683 719,501 1.6603 1.10%
2021-05-07 0 2.730 2.730 2.740 2.680 2.760 1,008,000 2,747,850 2.7260 1.647 1.647 1.653 1.617 1.665 1,671,098 1.6443 0.74%
2021-05-06 0 2.710 2.710 2.720 2.710 2.790 3,778,000 10,314,800 2.7302 1.635 1.635 1.641 1.635 1.683 6,263,303 1.6469 -2.52%
2021-05-05 0 2.780 2.780 2.800 2.780 2.810 283,000 790,610 2.7937 1.677 1.677 1.689 1.677 1.695 469,167 1.6851 -0.71%
2021-05-04 0 2.800 2.800 2.810 2.790 2.840 378,000 1,061,030 2.8070 1.689 1.689 1.695 1.683 1.713 626,662 1.6931 -1.41%
2021-05-03 0 2.840 2.840 2.850 2.810 2.890 183,000 516,400 2.8219 1.713 1.713 1.719 1.695 1.743 303,384 1.7021 -1.39%
2021-04-30 0 2.880 2.880 2.890 2.810 2.900 1,714,000 4,934,150 2.8787 1.737 1.737 1.743 1.695 1.749 2,841,530 1.7364 0.00%
2021-04-29 0 2.880 2.870 2.880 2.740 2.890 1,200,000 3,399,390 2.8328 1.737 1.731 1.737 1.653 1.743 1,989,403 1.7087 2.13%
2021-04-28 0 2.820 2.810 2.820 2.790 2.850 823,000 2,312,808 2.8102 1.701 1.695 1.701 1.683 1.719 1,364,399 1.6951 -0.35%
2021-04-27 0 2.830 2.820 2.840 2.800 2.870 928,000 2,628,529 2.8325 1.707 1.701 1.713 1.689 1.731 1,538,471 1.7085 -0.35%
2021-04-26 0 2.840 2.810 2.840 2.810 2.860 1,059,000 2,994,970 2.8281 1.713 1.695 1.713 1.695 1.725 1,755,648 1.7059 0.00%
2021-04-23 0 2.840 2.840 2.850 2.830 2.910 883,000 2,512,924 2.8459 1.713 1.713 1.719 1.707 1.755 1,463,869 1.7166 -2.07%
2021-04-22 0 2.900 2.900 2.910 2.850 2.920 1,609,000 4,658,490 2.8953 1.749 1.749 1.755 1.719 1.761 2,667,457 1.7464 -0.68%
2021-04-21 0 2.920 2.910 2.920 2.900 2.940 824,000 2,407,800 2.9221 1.761 1.755 1.761 1.749 1.773 1,366,057 1.7626 -2.34%
2021-04-20 0 2.990 2.960 2.990 2.900 2.990 930,000 2,748,220 2.9551 1.804 1.785 1.804 1.749 1.804 1,541,787 1.7825 2.40%
2021-04-19 0 2.920 2.920 2.930 2.910 2.960 817,000 2,400,790 2.9385 1.761 1.761 1.767 1.755 1.785 1,354,452 1.7725 0.00%
2021-04-16 0 2.920 2.890 2.920 2.890 2.920 609,000 1,764,110 2.8967 1.761 1.743 1.761 1.743 1.761 1,009,622 1.7473 0.69%
2021-04-15 0 2.900 2.900 2.930 2.900 2.980 1,218,000 3,546,845 2.9120 1.749 1.749 1.767 1.749 1.798 2,019,244 1.7565 -2.36%
2021-04-14 0 2.970 2.970 2.980 2.950 3.000 831,000 2,481,960 2.9867 1.791 1.791 1.798 1.779 1.810 1,377,661 1.8016 0.68%
2021-04-13 0 2.950 2.950 2.970 2.890 3.000 4,639,000 13,771,525 2.9686 1.779 1.779 1.791 1.743 1.810 7,690,699 1.7907 1.03%
2021-04-12 0 2.920 2.910 2.920 2.880 2.940 1,367,000 3,983,160 2.9138 1.761 1.755 1.761 1.737 1.773 2,266,261 1.7576 -1.35%
2021-04-09 0 2.960 2.930 2.960 2.890 3.000 2,016,000 5,956,059 2.9544 1.785 1.767 1.785 1.743 1.810 3,342,197 1.7821 -0.67%
2021-04-08 0 2.980 2.930 2.980 2.900 2.980 2,292,019 6,764,815 2.9515 1.798 1.767 1.798 1.749 1.798 3,799,791 1.7803 2.41%
2021-04-07 0 2.910 2.900 2.910 2.840 2.940 1,589,000 4,573,865 2.8785 1.755 1.749 1.755 1.713 1.773 2,634,301 1.7363 2.11%
2021-04-01 0 2.850 2.840 2.850 2.790 2.860 1,101,000 3,116,750 2.8308 1.719 1.713 1.719 1.683 1.725 1,825,277 1.7075 1.79%
2021-03-31 0 2.800 2.790 2.800 2.760 2.880 3,639,800 10,138,532 2.7855 1.689 1.683 1.689 1.665 1.737 6,034,190 1.6802 -2.44%
2021-03-30 0 2.870 2.860 2.870 2.760 2.940 3,331,000 9,347,300 2.8062 1.731 1.725 1.731 1.665 1.773 5,522,250 1.6927 -0.69%
2021-03-29 0 2.890 2.890 2.900 2.800 2.900 2,120,000 6,035,093 2.8467 1.743 1.743 1.749 1.689 1.749 3,514,611 1.7171 2.85%
2021-03-26 0 2.810 2.800 2.820 2.790 3.000 4,633,000 13,210,910 2.8515 1.695 1.689 1.701 1.683 1.810 7,680,752 1.7200 -5.70%
2021-03-25 0 2.980 2.970 2.980 2.940 3.100 3,249,000 9,747,850 3.0003 1.798 1.791 1.798 1.773 1.870 5,386,308 1.8097 -2.93%
2021-03-24 0 3.070 3.060 3.070 3.030 3.220 1,865,000 5,720,830 3.0675 1.852 1.846 1.852 1.828 1.942 3,091,863 1.8503 -4.95%
2021-03-23 0 3.230 3.160 3.230 3.150 3.270 1,255,000 3,993,790 3.1823 1.948 1.906 1.948 1.900 1.972 2,080,584 1.9196 -2.12%
2021-03-22 0 3.300 3.290 3.300 3.230 3.350 2,915,000 9,559,000 3.2792 1.991 1.985 1.991 1.948 2.021 4,832,591 1.9780 0.61%
2021-03-19 0 3.280 3.270 3.280 3.190 3.340 3,579,000 11,651,450 3.2555 1.978 1.972 1.978 1.924 2.015 5,933,393 1.9637 1.86%
2021-03-18 0 3.220 3.220 3.230 3.200 3.400 3,836,000 12,593,400 3.2830 1.942 1.942 1.948 1.930 2.051 6,359,457 1.9803 -4.45%
2021-03-17 0 3.370 3.320 3.370 3.220 3.390 2,562,000 8,509,385 3.3214 2.033 2.003 2.033 1.942 2.045 4,247,375 2.0034 3.06%
2021-03-16 0 3.270 3.210 3.270 3.130 3.270 3,195,000 10,207,650 3.1949 1.972 1.936 1.972 1.888 1.972 5,296,785 1.9271 2.83%
2021-03-15 0 3.180 3.180 3.190 3.030 3.390 6,042,000 19,479,630 3.2240 1.918 1.918 1.924 1.828 2.045 10,016,643 1.9447 -5.07%
2021-03-12 0 3.350 3.280 3.350 3.260 3.360 2,345,400 7,790,514 3.3216 2.021 1.978 2.021 1.966 2.027 3,888,288 2.0036 1.21%
2021-03-11 0 3.310 3.300 3.310 3.220 3.380 2,986,000 9,808,920 3.2850 1.997 1.991 1.997 1.942 2.039 4,950,297 1.9815 4.42%
2021-03-10 0 3.170 3.160 3.180 3.110 3.220 1,295,000 4,088,020 3.1568 1.912 1.906 1.918 1.876 1.942 2,146,897 1.9042 0.63%
2021-03-09 0 3.150 3.140 3.150 3.050 3.210 3,632,000 11,298,420 3.1108 1.900 1.894 1.900 1.840 1.936 6,021,259 1.8764 0.32%
2021-03-08 0 3.140 3.140 3.160 3.100 3.440 2,928,000 9,440,840 3.2243 1.894 1.894 1.906 1.870 2.075 4,854,143 1.9449 -8.45%
2021-03-05 0 3.430 3.390 3.430 3.260 3.430 2,790,000 9,323,610 3.3418 2.069 2.045 2.069 1.966 2.069 4,625,361 2.0158 0.29%
2021-03-04 0 3.420 3.400 3.420 3.340 3.440 2,796,000 9,458,145 3.3827 2.063 2.051 2.063 2.015 2.075 4,635,308 2.0405 0.88%
2021-03-03 0 3.390 3.390 3.430 3.360 3.440 2,132,000 7,252,280 3.4016 2.045 2.045 2.069 2.027 2.075 3,534,505 2.0519 0.00%
2021-03-02 0 3.390 3.360 3.390 3.350 3.470 2,142,206 7,290,665 3.4033 2.045 2.027 2.045 2.021 2.093 3,551,425 2.0529 -1.45%
2021-03-01 0 3.440 3.430 3.440 3.340 3.520 2,176,000 7,424,665 3.4121 2.075 2.069 2.075 2.015 2.123 3,607,450 2.0581 0.29%
2021-02-26 0 3.430 3.380 3.430 3.320 3.500 3,562,000 12,118,050 3.4020 2.069 2.039 2.069 2.003 2.111 5,905,210 2.0521 -2.83%
2021-02-25 0 3.530 3.480 3.530 3.350 3.600 6,054,000 21,252,130 3.5104 2.129 2.099 2.129 2.021 2.172 10,036,537 2.1175 5.06%
2021-02-24 0 3.360 3.350 3.360 3.330 3.580 5,421,000 18,528,585 3.4179 2.027 2.021 2.027 2.009 2.159 8,987,127 2.0617 -6.15%
2021-02-23 0 3.580 3.570 3.580 3.540 3.650 3,543,001 12,717,138 3.5894 2.159 2.153 2.159 2.135 2.202 5,873,713 2.1651 0.00%
2021-02-22 0 3.580 3.580 3.610 3.510 3.740 8,518,000 30,842,124 3.6208 2.159 2.159 2.178 2.117 2.256 14,121,443 2.1841 -0.28%
2021-02-19 0 3.590 3.580 3.590 3.530 3.780 4,637,000 16,802,980 3.6237 2.165 2.159 2.165 2.129 2.280 7,687,384 2.1858 -4.52%
2021-02-18 0 3.760 3.710 3.760 3.570 3.870 7,767,201 29,056,387 3.7409 2.268 2.238 2.268 2.153 2.334 12,876,742 2.2565 3.58%
2021-02-17 0 3.630 3.610 3.630 3.350 3.640 5,920,630 21,008,808 3.5484 2.190 2.178 2.190 2.021 2.196 9,815,431 2.1404 8.68%
2021-02-16 0 3.340 3.340 3.370 3.320 3.460 3,760,000 12,711,135 3.3806 2.015 2.015 2.033 2.003 2.087 6,233,462 2.0392 -2.05%
2021-02-11 0 3.410 3.410 3.440 3.380 3.480 939,000 3,215,630 3.4245 2.057 2.057 2.075 2.039 2.099 1,556,708 2.0657 -2.29%
2021-02-10 0 3.490 3.490 3.500 3.340 3.500 1,841,000 6,352,450 3.4505 2.105 2.105 2.111 2.015 2.111 3,052,075 2.0814 0.29%
2021-02-09 0 3.480 3.460 3.480 3.470 3.610 2,327,980 8,180,101 3.5138 2.099 2.087 2.099 2.093 2.178 3,859,408 2.1195 -2.79%
2021-02-08 0 3.580 3.560 3.580 3.300 3.650 8,397,574 29,302,085 3.4894 2.159 2.147 2.159 1.991 2.202 13,921,797 2.1048 5.29%
2021-02-05 0 3.400 3.390 3.410 3.390 3.510 4,926,800 17,087,020 3.4682 2.051 2.045 2.057 2.045 2.117 8,167,824 2.0920 -2.58%
2021-02-04 0 3.490 3.490 3.500 3.320 3.540 4,948,724 16,880,519 3.4111 2.105 2.105 2.111 2.003 2.135 8,204,171 2.0576 0.29%
2021-02-03 0 3.480 3.480 3.490 3.420 3.610 7,419,022 25,987,069 3.5028 2.099 2.099 2.105 2.063 2.178 12,299,519 2.1129 -4.40%
2021-02-02 0 3.640 3.600 3.640 3.090 3.650 21,075,000 73,546,170 3.4897 2.196 2.172 2.196 1.864 2.202 34,938,885 2.1050 18.57%
2021-02-01 0 3.070 3.060 3.070 2.970 3.080 1,232,000 3,736,760 3.0331 1.852 1.846 1.852 1.791 1.858 2,042,453 1.8295 1.66%
2021-01-29 0 3.020 2.950 3.020 2.930 3.080 2,993,000 8,926,082 2.9823 1.822 1.779 1.822 1.767 1.858 4,961,902 1.7989 0.00%
2021-01-28 0 3.020 3.000 3.020 3.000 3.140 1,776,286 5,399,993 3.0400 1.822 1.810 1.822 1.810 1.894 2,944,790 1.8337 -3.82%
2021-01-27 0 3.140 3.100 3.140 2.980 3.140 1,833,000 5,658,070 3.0868 1.894 1.870 1.894 1.798 1.894 3,038,813 1.8619 3.97%
2021-01-26 0 3.020 3.020 3.040 2.990 3.130 2,130,818 6,495,020 3.0481 1.822 1.822 1.834 1.804 1.888 3,532,546 1.8386 -4.43%
2021-01-25 0 3.160 3.160 3.170 3.130 3.300 2,685,401 8,518,881 3.1723 1.906 1.906 1.912 1.888 1.991 4,451,953 1.9135 -3.66%
2021-01-22 0 3.280 3.280 3.290 3.180 3.300 3,651,200 11,835,752 3.2416 1.978 1.978 1.985 1.918 1.991 6,053,089 1.9553 0.31%
2021-01-21 0 3.270 3.260 3.270 3.040 3.290 4,346,000 13,850,430 3.1869 1.972 1.966 1.972 1.834 1.985 7,204,953 1.9223 4.47%
2021-01-20 0 3.130 3.130 3.140 3.090 3.220 3,040,005 9,586,155 3.1533 1.888 1.888 1.894 1.864 1.942 5,039,828 1.9021 0.00%
2021-01-19 0 3.130 3.090 3.130 3.050 3.190 2,647,000 8,226,370 3.1078 1.888 1.864 1.888 1.840 1.924 4,388,291 1.8746 0.97%
2021-01-18 0 3.100 3.100 3.110 2.910 3.120 3,490,673 10,576,871 3.0300 1.870 1.870 1.876 1.755 1.882 5,786,962 1.8277 6.16%
2021-01-15 0 2.920 2.900 2.920 2.890 2.960 2,004,006 5,857,857 2.9231 1.761 1.749 1.761 1.743 1.785 3,322,312 1.7632 -0.68%
2021-01-14 0 2.940 2.910 2.940 2.910 2.970 1,768,000 5,181,714 2.9308 1.773 1.755 1.773 1.755 1.791 2,931,053 1.7679 -1.01%
2021-01-13 0 2.970 2.960 2.970 2.910 2.980 1,319,800 3,893,812 2.9503 1.791 1.785 1.791 1.755 1.798 2,188,011 1.7796 2.06%
2021-01-12 0 2.910 2.910 2.940 2.880 2.990 1,576,000 4,584,505 2.9089 1.755 1.755 1.773 1.737 1.804 2,612,749 1.7547 -2.02%
2021-01-11 0 2.970 2.960 2.970 2.880 2.970 1,805,000 5,282,390 2.9265 1.791 1.785 1.791 1.737 1.791 2,992,393 1.7653 1.37%
2021-01-08 0 2.930 2.920 2.930 2.840 2.950 1,818,000 5,260,400 2.8935 1.767 1.761 1.767 1.713 1.779 3,013,945 1.7454 -1.01%
2021-01-07 0 2.960 2.950 2.960 2.920 2.980 1,216,000 3,578,710 2.9430 1.785 1.779 1.785 1.761 1.798 2,015,928 1.7752 -0.67%
2021-01-06 0 2.980 2.970 2.980 2.900 2.990 1,366,000 4,013,025 2.9378 1.798 1.791 1.798 1.749 1.804 2,264,603 1.7721 1.02%
2021-01-05 0 2.950 2.950 2.970 2.900 3.000 1,056,000 3,103,090 2.9385 1.779 1.779 1.791 1.749 1.810 1,750,674 1.7725 -1.34%
2021-01-04 0 2.990 2.940 2.990 2.840 2.990 3,314,000 9,622,370 2.9036 1.804 1.773 1.804 1.713 1.804 5,494,067 1.7514 3.10%
2020-12-31 0 2.900 2.900 2.910 2.890 2.990 1,274,300 3,753,065 2.9452 1.749 1.749 1.755 1.743 1.804 2,112,580 1.7765 -1.69%
2020-12-30 0 2.950 2.940 2.950 2.880 2.950 1,523,000 4,453,280 2.9240 1.779 1.773 1.779 1.737 1.779 2,524,884 1.7638 1.72%
2020-12-29 0 2.900 2.890 2.900 2.820 2.990 4,022,000 11,644,380 2.8952 1.749 1.743 1.749 1.701 1.804 6,667,815 1.7464 3.57%
2020-12-28 0 2.800 2.800 2.830 2.790 2.840 6,209,000 17,610,640 2.8363 1.689 1.689 1.707 1.683 1.713 10,293,501 1.7109 -0.36%
2020-12-24 0 2.810 2.800 2.810 2.790 2.850 359,000 1,007,610 2.8067 1.695 1.689 1.695 1.683 1.719 595,163 1.6930 -0.71%
2020-12-23 0 2.830 2.810 2.830 2.780 2.850 699,000 1,967,350 2.8145 1.707 1.695 1.707 1.677 1.719 1,158,827 1.6977 0.35%
2020-12-22 0 2.820 2.810 2.820 2.800 2.840 670,000 1,881,500 2.8082 1.701 1.695 1.701 1.689 1.713 1,110,750 1.6939 -0.70%
2020-12-21 0 2.840 2.830 2.840 2.810 2.850 653,000 1,850,520 2.8339 1.713 1.707 1.713 1.695 1.719 1,082,567 1.7094 1.07%
2020-12-18 0 2.810 2.810 2.830 2.800 2.850 1,766,000 4,973,920 2.8165 1.695 1.695 1.707 1.689 1.719 2,927,738 1.6989 -0.35%
2020-12-17 0 2.820 2.800 2.820 2.790 2.850 1,497,000 4,221,505 2.8200 1.701 1.689 1.701 1.683 1.719 2,481,780 1.7010 -1.40%
2020-12-16 0 2.860 2.860 2.870 2.760 2.860 879,000 2,483,450 2.8253 1.725 1.725 1.731 1.665 1.725 1,457,237 1.7042 3.62%
2020-12-15 0 2.760 2.750 2.760 2.750 2.810 948,001 2,627,972 2.7721 1.665 1.659 1.665 1.659 1.695 1,571,630 1.6721 -0.36%
2020-12-14 0 2.770 2.760 2.770 2.760 2.820 445,000 1,236,270 2.7781 1.671 1.665 1.671 1.665 1.701 737,737 1.6758 -2.12%
2020-12-11 0 2.830 2.820 2.830 2.760 2.830 1,592,205 4,448,717 2.7941 1.707 1.701 1.707 1.665 1.707 2,639,614 1.6854 0.71%
2020-12-10 0 2.810 2.780 2.810 2.780 2.870 802,600 2,245,642 2.7980 1.695 1.677 1.695 1.677 1.731 1,330,579 1.6877 0.72%
2020-12-09 0 2.790 2.780 2.790 2.770 2.880 611,325 1,719,249 2.8123 1.683 1.677 1.683 1.671 1.737 1,013,476 1.6964 -1.06%
2020-12-08 0 2.820 2.810 2.820 2.790 2.850 772,000 2,168,650 2.8091 1.701 1.695 1.701 1.683 1.719 1,279,849 1.6945 -1.40%
2020-12-07 0 2.860 2.850 2.870 2.750 2.870 1,747,000 4,890,800 2.7995 1.725 1.719 1.731 1.659 1.731 2,896,239 1.6887 0.35%
2020-12-04 0 2.850 2.840 2.850 2.820 2.870 1,031,000 2,931,470 2.8433 1.719 1.713 1.719 1.701 1.731 1,709,228 1.7151 -0.70%
2020-12-03 0 2.870 2.860 2.870 2.850 2.970 1,017,000 2,921,997 2.8732 1.731 1.725 1.731 1.719 1.791 1,686,019 1.7331 -2.71%
2020-12-02 0 2.950 2.940 2.950 2.920 3.010 922,000 2,713,280 2.9428 1.779 1.773 1.779 1.761 1.816 1,528,524 1.7751 -1.67%
2020-12-01 0 3.000 2.940 3.000 2.920 3.000 4,325,000 12,849,250 2.9709 1.810 1.773 1.810 1.761 1.810 7,170,139 1.7921 1.69%
2020-11-30 0 2.950 2.950 2.960 2.870 2.970 3,044,000 8,917,830 2.9296 1.779 1.779 1.785 1.731 1.791 5,046,451 1.7671 0.34%
2020-11-27 0 2.940 2.940 2.950 2.910 3.010 1,409,000 4,145,430 2.9421 1.773 1.773 1.779 1.755 1.816 2,335,890 1.7747 -2.00%
2020-11-26 0 3.000 2.980 3.010 2.920 3.000 1,347,800 3,994,494 2.9637 1.810 1.798 1.816 1.761 1.810 2,234,431 1.7877 0.00%
2020-11-25 0 3.000 3.000 3.010 2.910 3.020 5,404,800 16,097,150 2.9783 1.810 1.810 1.816 1.755 1.822 8,960,270 1.7965 0.67%
2020-11-24 0 2.980 2.970 2.980 2.930 3.020 4,032,004 11,995,291 2.9750 1.798 1.791 1.798 1.767 1.822 6,684,400 1.7945 2.41%
2020-11-23 0 2.910 2.900 2.910 2.830 2.930 2,228,000 6,459,190 2.8991 1.755 1.749 1.755 1.707 1.767 3,693,658 1.7487 3.19%
2020-11-20 0 2.820 2.800 2.820 2.790 2.860 893,000 2,507,990 2.8085 1.701 1.689 1.701 1.683 1.725 1,480,447 1.6941 -0.35%
2020-11-19 0 2.830 2.810 2.830 2.810 2.860 1,142,000 3,233,560 2.8315 1.707 1.695 1.707 1.695 1.725 1,893,248 1.7079 -1.39%
2020-11-18 0 2.870 2.860 2.870 2.830 2.920 2,545,000 7,314,760 2.8742 1.731 1.725 1.731 1.707 1.761 4,219,192 1.7337 -0.35%
2020-11-17 0 2.880 2.880 2.890 2.790 2.880 2,612,400 7,437,032 2.8468 1.737 1.737 1.743 1.683 1.737 4,330,930 1.7172 2.86%
2020-11-16 0 2.800 2.800 2.810 2.700 2.810 2,776,000 7,642,410 2.7530 1.689 1.689 1.695 1.629 1.695 4,602,152 1.6606 3.70%
2020-11-13 0 2.700 2.700 2.710 2.650 2.720 1,309,000 3,517,660 2.6873 1.629 1.629 1.635 1.598 1.641 2,170,107 1.6210 -0.37%
2020-11-12 0 2.710 2.700 2.710 2.570 2.710 1,539,000 4,088,270 2.6564 1.635 1.629 1.635 1.550 1.635 2,551,409 1.6024 2.65%
2020-11-11 0 2.640 2.610 2.640 2.540 2.640 1,476,000 3,843,255 2.6038 1.592 1.574 1.592 1.532 1.592 2,446,965 1.5706 2.72%
2020-11-10 0 2.570 2.550 2.580 2.540 2.570 542,000 1,384,910 2.5552 1.550 1.538 1.556 1.532 1.550 898,547 1.5413 1.18%
2020-11-09 0 2.540 2.510 2.540 2.500 2.580 905,000 2,291,860 2.5324 1.532 1.514 1.532 1.508 1.556 1,500,341 1.5276 0.40%
2020-11-06 0 2.530 2.520 2.530 2.490 2.550 456,000 1,151,220 2.5246 1.526 1.520 1.526 1.502 1.538 755,973 1.5228 1.20%
2020-11-05 0 2.500 2.480 2.500 2.480 2.500 624,000 1,556,920 2.4951 1.508 1.496 1.508 1.496 1.508 1,034,489 1.5050 0.40%
2020-11-04 0 2.490 2.460 2.490 2.450 2.500 399,000 988,290 2.4769 1.502 1.484 1.502 1.478 1.508 661,476 1.4941 2.05%
2020-11-03 0 2.440 2.440 2.470 2.410 2.480 536,144 1,313,121 2.4492 1.472 1.472 1.490 1.454 1.496 888,839 1.4773 1.24%
2020-11-02 0 2.410 2.410 2.430 2.400 2.460 650,000 1,573,040 2.4201 1.454 1.454 1.466 1.448 1.484 1,077,593 1.4598 -1.63%
2020-10-30 0 2.450 2.450 2.460 2.410 2.460 2,283,600 5,573,634 2.4407 1.478 1.478 1.484 1.454 1.484 3,785,833 1.4722 0.00%
2020-10-29 0 2.450 2.450 2.470 2.410 2.460 960,000 2,347,000 2.4448 1.478 1.478 1.490 1.454 1.484 1,591,522 1.4747 -0.41%
2020-10-28 0 2.460 2.450 2.460 2.390 2.470 1,638,000 3,998,110 2.4408 1.484 1.478 1.484 1.442 1.490 2,715,535 1.4723 2.07%
2020-10-27 0 2.410 2.400 2.410 2.400 2.540 5,822,000 14,165,180 2.4330 1.454 1.448 1.454 1.448 1.532 9,651,919 1.4676 -5.49%
2020-10-23 0 2.550 2.550 2.570 2.510 2.600 422,000 1,079,600 2.5583 1.538 1.538 1.550 1.514 1.568 699,607 1.5432 -1.54%
2020-10-22 0 2.590 2.570 2.590 2.440 2.610 2,717,400 6,940,056 2.5539 1.562 1.550 1.562 1.472 1.574 4,505,002 1.5405 4.44%
2020-10-21 0 2.480 2.480 2.490 2.470 2.510 737,000 1,834,855 2.4896 1.496 1.496 1.502 1.490 1.514 1,221,825 1.5017 -0.80%
2020-10-20 0 2.500 2.480 2.500 2.470 2.510 640,000 1,596,500 2.4945 1.508 1.496 1.508 1.490 1.514 1,061,015 1.5047 0.40%
2020-10-19 0 2.490 2.470 2.500 2.460 2.510 1,332,000 3,319,470 2.4921 1.502 1.490 1.508 1.484 1.514 2,208,237 1.5032 1.22%
2020-10-16 0 2.460 2.440 2.460 2.410 2.460 1,237,000 3,020,390 2.4417 1.484 1.472 1.484 1.454 1.484 2,050,743 1.4728 1.65%
2020-10-15 0 2.420 2.420 2.430 2.400 2.450 1,000,000 2,420,890 2.4209 1.460 1.460 1.466 1.448 1.478 1,657,836 1.4603 -0.82%
2020-10-14 0 2.440 2.430 2.440 2.350 2.450 2,875,000 6,887,685 2.3957 1.472 1.466 1.472 1.418 1.478 4,766,277 1.4451 3.39%
2020-10-12 0 2.360 2.360 2.400 2.360 2.460 3,831,395 9,196,803 2.4004 1.424 1.424 1.448 1.424 1.484 6,351,823 1.4479 -2.07%
2020-10-09 0 2.410 2.400 2.410 2.380 2.550 2,931,000 7,160,590 2.4431 1.454 1.448 1.454 1.436 1.538 4,859,116 1.4736 -4.37%
2020-10-08 0 2.520 2.500 2.520 2.460 2.520 404,000 1,001,920 2.4800 1.520 1.508 1.520 1.484 1.520 669,766 1.4959 2.44%
2020-10-07 0 2.460 2.460 2.470 2.450 2.480 1,064,548 2,622,451 2.4634 1.484 1.484 1.490 1.478 1.496 1,764,846 1.4859 -0.40%
2020-10-06 0 2.470 2.470 2.480 2.450 2.490 584,000 1,443,120 2.4711 1.490 1.490 1.496 1.478 1.502 968,176 1.4906 0.41%
2020-10-05 0 2.460 2.460 2.470 2.440 2.490 446,000 1,099,630 2.4655 1.484 1.484 1.490 1.472 1.502 739,395 1.4872 0.41%
2020-09-30 0 2.450 2.430 2.440 2.390 2.470 884,000 2,152,060 2.4345 1.478 1.466 1.472 1.442 1.490 1,465,527 1.4685 2.94%
2020-09-29 0 2.380 2.320 2.380 2.320 2.380 714,000 1,688,810 2.3653 1.436 1.399 1.436 1.399 1.436 1,183,695 1.4267 2.59%
2020-09-28 0 2.320 2.320 2.350 2.280 2.350 648,000 1,495,530 2.3079 1.399 1.399 1.418 1.375 1.418 1,074,277 1.3921 2.65%
2020-09-25 0 2.260 2.260 2.290 2.240 2.350 2,066,296 4,718,255 2.2834 1.363 1.363 1.381 1.351 1.418 3,425,579 1.3774 -2.16%
2020-09-24 0 2.310 2.310 2.340 2.310 2.400 1,376,000 3,200,640 2.3260 1.393 1.393 1.411 1.393 1.448 2,281,182 1.4031 -4.15%
2020-09-23 0 2.410 2.410 2.420 2.390 2.460 412,000 993,750 2.4120 1.454 1.454 1.460 1.442 1.484 683,028 1.4549 -0.82%
2020-09-22 0 2.430 2.420 2.430 2.420 2.520 850,011 2,091,166 2.4602 1.466 1.460 1.466 1.460 1.520 1,409,178 1.4840 -2.80%
2020-09-21 0 2.500 2.500 2.530 2.500 2.560 717,000 1,804,960 2.5174 1.508 1.508 1.526 1.508 1.544 1,188,668 1.5185 -2.72%
2020-09-18 0 2.570 2.560 2.570 2.490 2.570 648,000 1,644,270 2.5375 1.550 1.544 1.550 1.502 1.550 1,074,277 1.5306 1.58%
2020-09-17 0 2.530 2.500 2.530 2.480 2.530 508,000 1,275,010 2.5099 1.526 1.508 1.526 1.496 1.526 842,180 1.5139 2.02%
2020-09-16 0 2.480 2.480 2.500 2.480 2.530 925,000 2,313,150 2.5007 1.496 1.496 1.508 1.496 1.526 1,533,498 1.5084 -2.36%
2020-09-15 0 2.540 2.510 2.540 2.510 2.540 134,000 338,460 2.5258 1.532 1.514 1.532 1.514 1.532 222,150 1.5236 0.40%
2020-09-14 0 2.530 2.520 2.530 2.500 2.550 413,000 1,040,280 2.5188 1.526 1.520 1.526 1.508 1.538 684,686 1.5194 1.52%
2020-09-11 0 2.550 2.520 2.550 2.500 2.560 402,000 1,018,060 2.5325 1.503 1.485 1.503 1.474 1.509 681,961 1.4928 1.19%
2020-09-10 0 2.520 2.510 2.520 2.510 2.540 466,000 1,173,550 2.5183 1.485 1.480 1.485 1.480 1.497 790,532 1.4845 0.00%
2020-09-09 0 2.520 2.520 2.530 2.500 2.550 1,833,647 4,615,133 2.5169 1.485 1.485 1.491 1.474 1.503 3,110,637 1.4837 -1.56%
2020-09-08 0 2.560 2.530 2.560 2.520 2.600 1,024,000 2,600,680 2.5397 1.509 1.491 1.509 1.485 1.533 1,737,135 1.4971 0.39%
2020-09-07 0 2.550 2.550 2.560 2.550 2.610 276,000 712,680 2.5822 1.503 1.503 1.509 1.503 1.539 468,212 1.5221 -3.41%
2020-09-04 0 2.640 2.610 2.640 2.530 2.650 1,155,000 2,987,850 2.5869 1.556 1.539 1.556 1.491 1.562 1,959,366 1.5249 1.15%
2020-09-03 0 2.610 2.600 2.610 2.600 2.690 785,144 2,062,181 2.6265 1.539 1.533 1.539 1.533 1.586 1,331,935 1.5483 -2.25%
2020-09-02 0 2.670 2.600 2.670 2.550 2.670 1,310,000 3,416,910 2.6083 1.574 1.533 1.574 1.503 1.574 2,222,311 1.5375 2.30%
2020-09-01 0 2.610 2.600 2.610 2.540 2.610 921,000 2,372,470 2.5760 1.539 1.533 1.539 1.497 1.539 1,562,404 1.5185 0.38%
2020-08-31 0 2.600 2.600 2.610 2.580 2.660 847,000 2,209,825 2.6090 1.533 1.533 1.539 1.521 1.568 1,436,868 1.5379 -1.14%
2020-08-28 0 2.630 2.600 2.630 2.580 2.640 1,523,000 3,973,800 2.6092 1.550 1.533 1.550 1.521 1.556 2,583,649 1.5381 1.15%
2020-08-27 0 2.600 2.580 2.600 2.550 2.610 1,008,000 2,597,050 2.5764 1.533 1.521 1.533 1.503 1.539 1,709,992 1.5187 -0.38%
2020-08-26 0 2.610 2.610 2.630 2.600 2.680 1,082,000 2,839,340 2.6242 1.539 1.539 1.550 1.533 1.580 1,835,527 1.5469 -2.61%
2020-08-25 0 2.680 2.640 2.680 2.640 2.690 629,000 1,666,390 2.6493 1.580 1.556 1.580 1.556 1.586 1,067,049 1.5617 1.52%
2020-08-24 0 2.640 2.620 2.640 2.610 2.690 650,000 1,726,220 2.6557 1.556 1.544 1.556 1.539 1.586 1,102,674 1.5655 -1.49%
2020-08-21 0 2.680 2.660 2.680 2.640 2.680 717,600 1,908,254 2.6592 1.580 1.568 1.580 1.556 1.580 1,217,352 1.5675 1.13%
2020-08-20 0 2.650 2.650 2.660 2.630 2.690 831,203 2,202,629 2.6499 1.562 1.562 1.568 1.550 1.586 1,410,070 1.5621 -1.85%
2020-08-19 0 2.700 2.670 2.700 2.600 2.730 1,965,875 5,223,882 2.6573 1.592 1.574 1.592 1.533 1.609 3,334,951 1.5664 0.37%
2020-08-18 0 2.690 2.680 2.690 2.680 2.840 4,493,802 12,224,959 2.7204 1.586 1.580 1.586 1.580 1.674 7,623,379 1.6036 -3.93%
2020-08-17 0 2.800 2.800 2.810 2.730 2.830 1,185,000 3,323,620 2.8047 1.651 1.651 1.656 1.609 1.668 2,010,259 1.6533 1.82%
2020-08-14 0 2.750 2.750 2.770 2.750 2.780 283,200 781,862 2.7608 1.621 1.621 1.633 1.621 1.639 480,426 1.6274 -1.08%
2020-08-13 0 2.780 2.770 2.780 2.750 2.800 943,000 2,616,590 2.7748 1.639 1.633 1.639 1.621 1.651 1,599,725 1.6357 -0.36%
2020-08-12 0 2.790 2.760 2.790 2.740 2.810 978,000 2,707,440 2.7683 1.645 1.627 1.645 1.615 1.656 1,659,100 1.6319 -0.71%
2020-08-11 0 2.810 2.800 2.810 2.720 2.820 2,134,000 5,892,670 2.7613 1.656 1.651 1.656 1.603 1.662 3,620,162 1.6277 2.55%
2020-08-10 0 2.740 2.740 2.750 2.730 2.790 1,248,000 3,449,240 2.7638 1.615 1.615 1.621 1.609 1.645 2,117,133 1.6292 -0.72%
2020-08-07 0 2.760 2.760 2.770 2.760 2.870 1,267,000 3,525,780 2.7828 1.627 1.627 1.633 1.627 1.692 2,149,365 1.6404 -2.13%
2020-08-06 0 2.820 2.810 2.830 2.780 2.890 2,799,000 7,907,860 2.8252 1.662 1.656 1.668 1.639 1.704 4,748,282 1.6654 -0.35%
2020-08-05 0 2.830 2.830 2.850 2.830 2.890 899,886 2,572,677 2.8589 1.668 1.668 1.680 1.668 1.704 1,526,585 1.6852 -1.74%
2020-08-04 0 2.880 2.880 2.890 2.850 3.000 2,011,200 5,872,818 2.9201 1.698 1.698 1.704 1.680 1.768 3,411,842 1.7213 -1.71%
2020-08-03 0 2.930 2.930 2.950 2.810 2.960 4,054,317 11,800,930 2.9107 1.727 1.727 1.739 1.656 1.745 6,877,828 1.7158 4.27%
2020-07-31 0 2.810 2.800 2.810 2.710 2.820 2,246,000 6,269,690 2.7915 1.656 1.651 1.656 1.597 1.662 3,810,161 1.6455 3.31%
2020-07-30 0 2.720 2.720 2.730 2.710 2.800 1,652,000 4,553,230 2.7562 1.603 1.603 1.609 1.597 1.651 2,802,487 1.6247 -0.73%
2020-07-29 0 2.740 2.730 2.740 2.600 2.750 1,212,000 3,273,040 2.7005 1.615 1.609 1.615 1.533 1.621 2,056,062 1.5919 0.00%
2020-07-28 0 2.740 2.740 2.760 2.710 2.770 1,115,600 3,054,614 2.7381 1.615 1.615 1.627 1.597 1.633 1,892,527 1.6140 1.11%
2020-07-27 0 2.710 2.710 2.720 2.680 2.820 1,642,000 4,474,450 2.7250 1.597 1.597 1.603 1.580 1.662 2,785,523 1.6063 -1.81%
2020-07-24 0 2.760 2.760 2.770 2.750 2.880 8,455,816 23,977,020 2.8356 1.627 1.627 1.633 1.621 1.698 14,344,622 1.6715 -0.36%
2020-07-23 0 2.770 2.730 2.770 2.640 2.790 2,497,000 6,791,010 2.7197 1.633 1.609 1.633 1.556 1.645 4,235,963 1.6032 2.21%
2020-07-22 0 2.710 2.700 2.710 2.690 2.800 2,394,000 6,588,555 2.7521 1.597 1.592 1.597 1.586 1.651 4,061,231 1.6223 1.12%
2020-07-21 0 2.680 2.680 2.690 2.660 2.740 2,126,000 5,707,530 2.6846 1.580 1.580 1.586 1.568 1.615 3,606,591 1.5825 -1.11%
2020-07-20 0 2.710 2.700 2.710 2.630 2.740 1,283,000 3,450,040 2.6890 1.597 1.592 1.597 1.550 1.615 2,176,508 1.5851 1.88%
2020-07-17 0 2.660 2.650 2.660 2.590 2.710 1,335,000 3,554,550 2.6626 1.568 1.562 1.568 1.527 1.597 2,264,722 1.5695 0.38%
2020-07-16 0 2.650 2.650 2.660 2.630 2.810 2,845,000 7,585,500 2.6663 1.562 1.562 1.568 1.550 1.656 4,826,317 1.5717 -3.99%
2020-07-15 0 2.760 2.740 2.760 2.690 2.840 1,864,000 5,120,090 2.7468 1.627 1.615 1.627 1.586 1.674 3,162,128 1.6192 -0.72%
2020-07-14 0 2.780 2.780 2.800 2.770 2.920 4,600,000 12,910,720 2.8067 1.639 1.639 1.651 1.633 1.721 7,803,536 1.6545 -4.47%
2020-07-13 0 2.910 2.900 2.910 2.740 2.970 10,052,000 28,569,660 2.8422 1.715 1.709 1.715 1.615 1.751 17,052,422 1.6754 6.99%
2020-07-10 0 2.720 2.650 2.720 2.610 2.730 4,937,000 13,147,630 2.6631 1.603 1.562 1.603 1.539 1.609 8,375,230 1.5698 -1.09%
2020-07-09 0 2.750 2.740 2.750 2.700 2.790 3,816,000 10,508,050 2.7537 1.621 1.615 1.621 1.592 1.645 6,473,542 1.6232 2.23%
2020-07-08 0 2.690 2.680 2.690 2.630 2.700 5,622,900 14,965,595 2.6615 1.586 1.580 1.586 1.550 1.592 9,538,805 1.5689 2.67%
2020-07-07 0 2.620 2.620 2.640 2.620 2.740 5,049,000 13,470,040 2.6679 1.544 1.544 1.556 1.544 1.615 8,565,229 1.5726 -1.87%
2020-07-06 0 2.670 2.650 2.670 2.560 2.690 6,986,000 18,436,960 2.6391 1.574 1.562 1.574 1.509 1.586 11,851,196 1.5557 5.53%
2020-07-03 0 2.530 2.530 2.540 2.520 2.560 2,304,000 5,864,420 2.5453 1.491 1.491 1.497 1.485 1.509 3,908,554 1.5004 0.80%
2020-07-02 0 2.510 2.510 2.520 2.460 2.530 1,863,667 4,672,447 2.5071 1.480 1.480 1.485 1.450 1.491 3,161,564 1.4779 1.62%
2020-06-30 0 2.470 2.470 2.510 2.470 2.520 1,074,581 2,678,864 2.4929 1.456 1.456 1.480 1.456 1.485 1,822,942 1.4695 -1.20%
2020-06-29 0 2.500 2.470 2.500 2.440 2.530 1,297,000 3,214,510 2.4784 1.474 1.456 1.474 1.438 1.491 2,200,258 1.4610 -0.40%
2020-06-26 0 2.510 2.510 2.530 2.500 2.540 446,000 1,124,270 2.5208 1.480 1.480 1.491 1.474 1.497 756,604 1.4859 -1.95%
2020-06-24 0 2.560 2.560 2.580 2.550 2.600 1,054,000 2,706,370 2.5677 1.509 1.509 1.521 1.503 1.533 1,788,028 1.5136 -1.16%
2020-06-23 0 2.590 2.560 2.590 2.560 2.590 709,000 1,825,215 2.5744 1.527 1.509 1.527 1.509 1.527 1,202,762 1.5175 1.57%
2020-06-22 0 2.550 2.550 2.570 2.530 2.580 759,000 1,939,750 2.5557 1.503 1.503 1.515 1.491 1.521 1,287,583 1.5065 -0.39%
2020-06-19 0 2.560 2.550 2.560 2.550 2.590 1,249,000 3,211,200 2.5710 1.509 1.503 1.509 1.503 1.527 2,118,830 1.5156 -0.39%
2020-06-18 0 2.570 2.570 2.590 2.560 2.600 725,000 1,875,220 2.5865 1.515 1.515 1.527 1.509 1.533 1,229,905 1.5247 -0.39%
2020-06-17 0 2.580 2.580 2.590 2.530 2.590 2,301,000 5,901,040 2.5646 1.521 1.521 1.527 1.491 1.527 3,903,464 1.5117 0.78%
2020-06-16 0 2.560 2.540 2.560 2.540 2.570 957,000 2,445,090 2.5550 1.509 1.497 1.509 1.497 1.515 1,623,475 1.5061 1.59%
2020-06-15 0 2.520 2.500 2.520 2.500 2.560 1,595,000 4,013,406 2.5162 1.485 1.474 1.485 1.474 1.509 2,705,791 1.4833 0.40%
2020-06-12 0 2.510 2.500 2.510 2.490 2.530 1,030,000 2,577,030 2.5020 1.480 1.474 1.480 1.468 1.491 1,747,313 1.4749 -0.79%
2020-06-11 0 2.530 2.530 2.570 2.520 2.610 1,014,600 2,596,482 2.5591 1.491 1.491 1.515 1.485 1.539 1,721,189 1.5085 -1.56%
2020-06-10 0 2.570 2.570 2.580 2.570 2.610 794,000 2,054,960 2.5881 1.515 1.515 1.521 1.515 1.539 1,346,958 1.5256 -1.53%
2020-06-09 0 2.610 2.610 2.630 2.550 2.630 1,049,000 2,731,470 2.6039 1.539 1.539 1.550 1.503 1.550 1,779,545 1.5349 1.16%
2020-06-08 0 2.580 2.570 2.580 2.560 2.660 1,320,000 3,431,300 2.5995 1.521 1.515 1.521 1.509 1.568 2,239,275 1.5323 -2.27%
2020-06-05 0 2.640 2.640 2.650 2.490 2.670 1,601,000 4,151,660 2.5932 1.556 1.556 1.562 1.468 1.574 2,715,970 1.5286 4.76%
2020-06-04 0 2.520 2.520 2.530 2.500 2.540 1,635,601 4,112,144 2.5141 1.485 1.485 1.491 1.474 1.497 2,774,668 1.4820 2.02%
2020-06-03 0 2.550 2.550 2.570 2.520 2.580 2,108,000 5,394,840 2.5592 1.456 1.456 1.467 1.439 1.473 3,691,879 1.4613 2.00%
2020-06-02 0 2.500 2.500 2.520 2.490 2.550 3,231,000 8,108,045 2.5095 1.427 1.427 1.439 1.422 1.456 5,658,662 1.4329 -0.40%
2020-06-01 0 2.510 2.500 2.510 2.460 2.530 1,558,000 3,895,910 2.5006 1.433 1.427 1.433 1.405 1.445 2,728,628 1.4278 2.87%
2020-05-29 0 2.440 2.440 2.520 2.440 2.530 2,738,000 6,819,230 2.4906 1.393 1.393 1.439 1.393 1.445 4,795,239 1.4221 -2.40%
2020-05-28 0 2.500 2.490 2.500 2.490 2.520 2,611,000 6,527,200 2.4999 1.427 1.422 1.427 1.422 1.439 4,572,816 1.4274 -0.40%
2020-05-27 0 2.510 2.510 2.520 2.490 2.530 1,992,600 4,999,404 2.5090 1.433 1.433 1.439 1.422 1.445 3,489,771 1.4326 -0.79%
2020-05-26 0 2.530 2.530 2.550 2.510 2.550 3,274,000 8,298,470 2.5347 1.445 1.445 1.456 1.433 1.456 5,733,971 1.4472 -0.39%
2020-05-25 0 2.540 2.540 2.550 2.460 2.540 1,893,400 4,783,486 2.5264 1.450 1.450 1.456 1.405 1.450 3,316,036 1.4425 0.00%
2020-05-22 0 2.540 2.540 2.550 2.520 2.590 2,696,000 6,851,620 2.5414 1.450 1.450 1.456 1.439 1.479 4,721,682 1.4511 -2.68%
2020-05-21 0 2.610 2.600 2.610 2.600 2.630 6,228,000 16,253,945 2.6098 1.490 1.485 1.490 1.485 1.502 10,907,505 1.4902 0.38%
2020-05-20 0 2.600 2.600 2.610 2.600 2.630 1,583,827 4,138,648 2.6131 1.485 1.485 1.490 1.485 1.502 2,773,860 1.4920 0.00%
2020-05-19 0 2.600 2.600 2.630 2.600 2.700 1,277,000 3,384,420 2.6503 1.485 1.485 1.502 1.485 1.542 2,236,494 1.5133 -1.89%
2020-05-18 0 2.650 2.650 2.660 2.570 2.660 1,143,000 3,020,070 2.6422 1.513 1.513 1.519 1.467 1.519 2,001,811 1.5087 3.11%
2020-05-15 0 2.570 2.570 2.610 2.560 2.610 816,000 2,097,670 2.5707 1.467 1.467 1.490 1.462 1.490 1,429,114 1.4678 -0.39%
2020-05-14 0 2.580 2.570 2.580 2.560 2.600 536,000 1,380,750 2.5760 1.473 1.467 1.473 1.462 1.485 938,732 1.4709 -0.77%
2020-05-13 0 2.600 2.600 2.630 2.590 2.630 1,241,000 3,232,820 2.6050 1.485 1.485 1.502 1.479 1.502 2,173,445 1.4874 -1.14%
2020-05-12 0 2.630 2.630 2.640 2.620 2.680 1,167,000 3,075,030 2.6350 1.502 1.502 1.507 1.496 1.530 2,043,844 1.5045 -2.23%
2020-05-11 0 2.690 2.690 2.700 2.590 2.710 2,616,000 7,013,150 2.6809 1.536 1.536 1.542 1.479 1.547 4,581,572 1.5307 4.26%
2020-05-08 0 2.580 2.580 2.590 2.560 2.610 1,378,000 3,559,640 2.5832 1.473 1.473 1.479 1.462 1.490 2,413,382 1.4750 0.39%
2020-05-07 0 2.570 2.560 2.570 2.540 2.580 473,861 1,213,031 2.5599 1.467 1.462 1.467 1.450 1.473 829,904 1.4617 0.00%
2020-05-06 0 2.570 2.560 2.570 2.480 2.590 1,237,000 3,161,674 2.5559 1.467 1.462 1.467 1.416 1.479 2,166,439 1.4594 4.47%
2020-05-05 0 2.460 2.460 2.490 2.460 2.520 2,370,999 5,851,907 2.4681 1.405 1.405 1.422 1.405 1.439 4,152,486 1.4093 -1.99%
2020-05-04 0 2.510 2.510 2.530 2.510 2.590 2,713,200 6,850,794 2.5250 1.433 1.433 1.445 1.433 1.479 4,751,805 1.4417 -4.92%
2020-04-29 0 2.640 2.640 2.650 2.580 2.660 1,365,000 3,588,520 2.6290 1.507 1.507 1.513 1.473 1.519 2,390,614 1.5011 2.33%
2020-04-28 0 2.580 2.580 2.590 2.570 2.630 1,696,000 4,417,220 2.6045 1.473 1.473 1.479 1.467 1.502 2,970,316 1.4871 -0.77%
2020-04-27 0 2.600 2.600 2.610 2.510 2.610 1,873,000 4,812,630 2.5695 1.485 1.485 1.490 1.433 1.490 3,280,308 1.4671 1.17%
2020-04-24 0 2.570 2.530 2.570 2.520 2.580 729,000 1,857,270 2.5477 1.467 1.445 1.467 1.439 1.473 1,276,746 1.4547 0.39%
2020-04-23 0 2.560 2.560 2.570 2.520 2.590 1,010,000 2,573,720 2.5482 1.462 1.462 1.467 1.439 1.479 1,768,879 1.4550 0.79%
2020-04-22 0 2.540 2.530 2.550 2.480 2.560 1,422,400 3,581,222 2.5177 1.450 1.445 1.456 1.416 1.462 2,491,142 1.4376 0.40%
2020-04-21 0 2.530 2.530 2.540 2.520 2.580 1,180,000 2,991,736 2.5354 1.445 1.445 1.450 1.439 1.473 2,066,611 1.4477 -2.32%
2020-04-20 0 2.590 2.580 2.590 2.550 2.610 1,079,000 2,781,120 2.5775 1.479 1.473 1.479 1.456 1.490 1,889,724 1.4717 -0.38%
2020-04-17 0 2.600 2.600 2.610 2.550 2.620 1,879,000 4,882,875 2.5987 1.485 1.485 1.490 1.456 1.496 3,290,816 1.4838 1.96%
2020-04-16 0 2.550 2.550 2.560 2.540 2.600 2,334,000 5,968,940 2.5574 1.456 1.456 1.462 1.450 1.485 4,087,687 1.4602 -3.77%
2020-04-15 0 2.650 2.610 2.650 2.590 2.650 4,639,200 12,184,350 2.6264 1.513 1.490 1.513 1.479 1.513 8,124,935 1.4996 1.15%
2020-04-14 0 2.620 2.610 2.620 2.580 2.620 1,998,000 5,212,230 2.6087 1.496 1.490 1.496 1.473 1.496 3,499,229 1.4895 0.38%
2020-04-09 0 2.610 2.600 2.610 2.540 2.620 1,596,000 4,128,000 2.5865 1.490 1.485 1.490 1.450 1.496 2,795,180 1.4768 0.38%
2020-04-08 0 2.600 2.580 2.600 2.470 2.600 3,948,000 10,108,150 2.5603 1.485 1.473 1.485 1.410 1.485 6,914,392 1.4619 4.42%
2020-04-07 0 2.490 2.490 2.500 2.400 2.510 4,396,000 10,827,840 2.4631 1.422 1.422 1.427 1.370 1.433 7,699,003 1.4064 4.62%
2020-04-06 0 2.380 2.370 2.380 2.310 2.400 1,555,000 3,657,090 2.3518 1.359 1.353 1.359 1.319 1.370 2,723,374 1.3429 -0.42%
2020-04-03 0 2.390 2.390 2.400 2.380 2.470 2,180,009 5,299,521 2.4310 1.365 1.365 1.370 1.359 1.410 3,817,993 1.3880 -1.65%
2020-04-02 0 2.430 2.420 2.430 2.380 2.550 2,562,000 6,212,520 2.4249 1.387 1.382 1.387 1.359 1.456 4,486,999 1.3846 -4.71%
2020-04-01 0 2.550 2.550 2.570 2.550 2.660 3,855,000 9,917,600 2.5727 1.456 1.456 1.467 1.456 1.519 6,751,515 1.4689 -4.49%
2020-03-31 0 2.670 2.660 2.670 2.550 2.690 7,893,000 20,684,320 2.6206 1.525 1.519 1.525 1.456 1.536 13,823,529 1.4963 3.89%
2020-03-30 0 2.570 2.570 2.580 2.540 2.620 3,062,019 7,876,887 2.5724 1.467 1.467 1.473 1.450 1.496 5,362,715 1.4688 0.00%
2020-03-27 0 2.570 2.550 2.570 2.500 2.580 4,083,400 10,405,600 2.5483 1.467 1.456 1.467 1.427 1.473 7,151,526 1.4550 3.63%
2020-03-26 0 2.480 2.480 2.490 2.450 2.520 3,385,000 8,452,480 2.4970 1.416 1.416 1.422 1.399 1.439 5,928,373 1.4258 0.81%
2020-03-25 0 2.460 2.460 2.490 2.400 2.530 6,998,360 17,361,119 2.4807 1.405 1.405 1.422 1.370 1.445 12,256,687 1.4165 4.68%
2020-03-24 0 2.350 2.340 2.350 2.300 2.400 5,492,000 12,855,900 2.3408 1.342 1.336 1.342 1.313 1.370 9,618,500 1.3366 2.17%
2020-03-23 0 2.300 2.300 2.310 2.250 2.320 4,653,000 10,616,750 2.2817 1.313 1.313 1.319 1.285 1.325 8,149,104 1.3028 -2.13%
2020-03-20 0 2.350 2.350 2.360 2.260 2.370 3,615,000 8,453,655 2.3385 1.342 1.342 1.348 1.290 1.353 6,331,187 1.3352 2.62%
2020-03-19 0 2.290 2.290 2.300 2.230 2.370 12,746,771 29,273,219 2.2965 1.308 1.308 1.313 1.273 1.353 22,324,257 1.3113 -5.37%
2020-03-18 0 2.420 2.410 2.420 2.380 2.530 5,812,000 14,265,615 2.4545 1.382 1.376 1.382 1.359 1.445 10,178,937 1.4015 -2.42%
2020-03-17 0 2.480 2.470 2.480 2.410 2.530 4,833,000 11,957,730 2.4742 1.416 1.410 1.416 1.376 1.445 8,464,350 1.4127 -0.80%
2020-03-16 0 2.500 2.500 2.510 2.490 2.560 6,362,000 15,949,586 2.5070 1.427 1.427 1.433 1.422 1.462 11,142,188 1.4315 -2.72%
2020-03-13 0 2.570 2.570 2.590 2.460 2.600 10,221,000 25,711,178 2.5155 1.467 1.467 1.479 1.405 1.485 17,900,708 1.4363 -4.10%
2020-03-12 0 2.680 2.670 2.680 2.670 2.850 6,821,000 18,552,290 2.7199 1.530 1.525 1.530 1.525 1.627 11,946,065 1.5530 -5.96%
2020-03-11 0 2.850 2.850 2.870 2.850 2.910 1,351,000 3,899,890 2.8867 1.627 1.627 1.639 1.627 1.662 2,366,095 1.6482 -1.38%
2020-03-10 0 2.890 2.880 2.890 2.820 2.900 4,212,800 12,078,716 2.8671 1.650 1.644 1.650 1.610 1.656 7,378,153 1.6371 1.05%
2020-03-09 0 2.860 2.860 2.870 2.800 3.080 7,916,590 22,844,844 2.8857 1.633 1.633 1.639 1.599 1.759 13,864,844 1.6477 -7.14%
2020-03-06 0 3.080 3.080 3.100 3.070 3.110 2,547,172 7,884,854 3.0955 1.759 1.759 1.770 1.753 1.776 4,461,029 1.7675 -0.96%
2020-03-05 0 3.110 3.110 3.120 3.080 3.140 3,097,810 9,642,278 3.1126 1.776 1.776 1.781 1.759 1.793 5,425,398 1.7772 1.63%
2020-03-04 0 3.060 3.060 3.070 2.980 3.070 1,633,000 4,953,426 3.0333 1.747 1.747 1.753 1.702 1.753 2,859,980 1.7320 1.32%
2020-03-03 0 3.020 3.020 3.040 3.000 3.080 1,620,000 4,926,190 3.0409 1.724 1.724 1.736 1.713 1.759 2,837,212 1.7363 -0.98%
2020-03-02 0 3.050 3.040 3.050 2.980 3.070 1,654,000 5,036,580 3.0451 1.741 1.736 1.741 1.702 1.753 2,896,759 1.7387 0.99%
2020-02-28 0 3.020 3.010 3.030 3.000 3.100 4,882,000 14,800,640 3.0317 1.724 1.719 1.730 1.713 1.770 8,550,167 1.7310 -2.27%
2020-02-27 0 3.090 3.090 3.110 3.070 3.120 2,721,286 8,403,153 3.0879 1.764 1.764 1.776 1.753 1.781 4,765,967 1.7632 -0.96%
2020-02-26 0 3.120 3.110 3.120 3.040 3.150 1,411,500 4,382,885 3.1051 1.781 1.776 1.781 1.736 1.799 2,472,053 1.7730 1.30%
2020-02-25 0 3.080 3.080 3.100 3.050 3.120 3,966,000 12,209,144 3.0785 1.759 1.759 1.770 1.741 1.781 6,945,916 1.7577 -0.65%
2020-02-24 0 3.100 3.100 3.130 3.100 3.150 3,600,000 11,233,452 3.1204 1.770 1.770 1.787 1.770 1.799 6,304,916 1.7817 -1.90%
2020-02-21 0 3.160 3.150 3.160 3.100 3.210 5,144,000 16,158,055 3.1411 1.804 1.799 1.804 1.770 1.833 9,009,025 1.7935 -0.63%
2020-02-20 0 3.180 3.180 3.210 3.150 3.230 3,469,000 11,060,840 3.1885 1.816 1.816 1.833 1.799 1.844 6,075,487 1.8206 -1.24%
2020-02-19 0 3.220 3.220 3.240 3.180 3.240 1,401,000 4,486,800 3.2026 1.839 1.839 1.850 1.816 1.850 2,453,663 1.8286 0.31%
2020-02-18 0 3.210 3.210 3.230 3.180 3.280 1,514,000 4,866,550 3.2144 1.833 1.833 1.844 1.816 1.873 2,651,568 1.8353 -1.23%
2020-02-17 0 3.250 3.240 3.250 3.210 3.280 2,093,000 6,810,959 3.2542 1.856 1.850 1.856 1.833 1.873 3,665,608 1.8581 1.25%
2020-02-14 0 3.210 3.210 3.220 3.180 3.240 899,000 2,897,055 3.2225 1.833 1.833 1.839 1.816 1.850 1,574,478 1.8400 -0.31%
2020-02-13 0 3.220 3.200 3.220 3.200 3.250 1,518,000 4,883,700 3.2172 1.839 1.827 1.839 1.827 1.856 2,658,573 1.8370 0.31%
2020-02-12 0 3.210 3.210 3.220 3.100 3.220 2,205,103 7,003,507 3.1760 1.833 1.833 1.839 1.770 1.839 3,861,942 1.8135 3.22%
2020-02-11 0 3.110 3.100 3.110 3.080 3.160 4,277,000 13,294,530 3.1084 1.776 1.770 1.776 1.759 1.804 7,490,591 1.7748 -0.32%
2020-02-10 0 3.120 3.120 3.130 3.080 3.170 3,180,000 9,917,400 3.1187 1.781 1.781 1.787 1.759 1.810 5,569,343 1.7807 -1.27%
2020-02-07 0 3.160 3.150 3.160 3.100 3.270 2,846,000 8,996,280 3.1610 1.804 1.799 1.804 1.770 1.867 4,984,387 1.8049 -2.17%
2020-02-06 0 3.230 3.220 3.240 3.160 3.260 2,860,000 9,228,435 3.2267 1.844 1.839 1.850 1.804 1.861 5,008,906 1.8424 1.57%
2020-02-05 0 3.180 3.150 3.180 3.110 3.240 1,683,000 5,364,805 3.1876 1.816 1.799 1.816 1.776 1.850 2,947,548 1.8201 0.32%
2020-02-04 0 3.170 3.170 3.200 3.080 3.230 2,038,029 6,475,860 3.1775 1.810 1.810 1.827 1.759 1.844 3,569,334 1.8143 2.92%
2020-02-03 0 3.080 3.080 3.100 3.000 3.120 5,192,297 15,986,367 3.0789 1.759 1.759 1.770 1.713 1.781 9,093,611 1.7580 1.99%
2020-01-31 0 3.020 3.020 3.040 3.010 3.110 3,068,000 9,360,250 3.0509 1.724 1.724 1.736 1.719 1.776 5,373,190 1.7420 -2.58%
2020-01-30 0 3.100 3.100 3.150 3.100 3.300 2,050,000 6,483,641 3.1628 1.770 1.770 1.799 1.770 1.884 3,590,300 1.8059 -6.06%
2020-01-29 0 3.300 3.290 3.300 3.290 3.430 2,913,000 9,747,000 3.3460 1.884 1.879 1.884 1.879 1.958 5,101,728 1.9105 -5.44%
2020-01-24 0 3.490 3.480 3.490 3.430 3.520 540,000 1,875,411 3.4730 1.993 1.987 1.993 1.958 2.010 945,737 1.9830 0.00%
2020-01-23 0 3.490 3.460 3.490 3.450 3.580 3,419,000 12,042,450 3.5222 1.993 1.976 1.993 1.970 2.044 5,987,919 2.0111 -0.85%
2020-01-22 0 3.520 3.510 3.520 3.460 3.560 961,000 3,378,320 3.5154 2.010 2.004 2.010 1.976 2.033 1,683,062 2.0072 1.15%
2020-01-21 0 3.480 3.480 3.490 3.460 3.590 2,302,762 8,064,846 3.5022 1.987 1.987 1.993 1.976 2.050 4,032,978 1.9997 -3.06%
2020-01-20 0 3.590 3.590 3.620 3.560 3.660 1,139,000 4,128,190 3.6244 2.050 2.050 2.067 2.033 2.090 1,994,805 2.0695 -0.28%
2020-01-17 0 3.600 3.590 3.600 3.560 3.650 2,412,286 8,665,755 3.5923 2.056 2.050 2.056 2.033 2.084 4,224,795 2.0512 -0.83%
2020-01-16 0 3.630 3.620 3.630 3.580 3.670 2,070,015 7,532,283 3.6388 2.073 2.067 2.073 2.044 2.096 3,625,353 2.0777 -0.27%
2020-01-15 0 3.640 3.630 3.640 3.610 3.650 1,054,000 3,834,160 3.6377 2.078 2.073 2.078 2.061 2.084 1,845,939 2.0771 1.39%
2020-01-14 0 3.590 3.590 3.620 3.590 3.780 3,611,286 13,318,861 3.6881 2.050 2.050 2.067 2.050 2.158 6,324,682 2.1059 -0.55%
2020-01-13 0 3.610 3.580 3.610 3.540 3.620 2,123,000 7,614,550 3.5867 2.061 2.044 2.061 2.021 2.067 3,718,149 2.0479 1.69%
2020-01-10 0 3.550 3.540 3.550 3.520 3.570 2,860,425 10,149,420 3.5482 2.027 2.021 2.027 2.010 2.038 5,009,650 2.0260 0.28%
2020-01-09 0 3.540 3.540 3.550 3.510 3.580 2,300,000 8,172,920 3.5534 2.021 2.021 2.027 2.004 2.044 4,028,141 2.0290 1.14%
2020-01-08 0 3.500 3.500 3.510 3.490 3.630 2,639,069 9,375,338 3.5525 1.998 1.998 2.004 1.993 2.073 4,621,975 2.0284 -3.85%
2020-01-07 0 3.640 3.630 3.640 3.590 3.680 2,232,402 8,127,217 3.6406 2.078 2.073 2.078 2.050 2.101 3,909,752 2.0787 0.00%
2020-01-06 0 3.640 3.600 3.640 3.590 3.690 2,292,006 8,361,231 3.6480 2.078 2.056 2.078 2.050 2.107 4,014,141 2.0829 -0.55%
2020-01-03 0 3.660 3.660 3.670 3.590 3.680 2,899,000 10,563,105 3.6437 2.090 2.090 2.096 2.050 2.101 5,077,209 2.0805 1.39%
2020-01-02 0 3.610 3.600 3.610 3.460 3.610 3,890,000 13,898,470 3.5729 2.061 2.056 2.061 1.976 2.061 6,812,812 2.0400 5.25%
2019-12-31 0 3.430 3.430 3.440 3.390 3.460 4,455,000 15,358,070 3.4474 1.958 1.958 1.964 1.936 1.976 7,802,334 1.9684 0.88%
2019-12-30 0 3.400 3.400 3.430 3.310 3.450 821,000 2,795,380 3.4048 1.941 1.941 1.958 1.890 1.970 1,437,871 1.9441 0.59%
2019-12-27 0 3.380 3.370 3.380 3.350 3.410 1,315,350 4,435,350 3.3720 1.930 1.924 1.930 1.913 1.947 2,303,659 1.9254 1.20%
2019-12-24 0 3.340 3.340 3.350 3.310 3.350 142,000 472,300 3.3261 1.907 1.907 1.913 1.890 1.913 248,694 1.8991 0.00%
2019-12-23 0 3.340 3.330 3.340 3.290 3.350 603,000 2,004,960 3.3250 1.907 1.901 1.907 1.879 1.913 1,056,073 1.8985 1.52%
2019-12-20 0 3.290 3.290 3.300 3.290 3.480 4,745,000 15,797,335 3.3293 1.879 1.879 1.884 1.879 1.987 8,310,230 1.9010 -5.46%
2019-12-19 0 3.480 3.450 3.480 3.440 3.510 606,400 2,104,340 3.4702 1.987 1.970 1.987 1.964 2.004 1,062,028 1.9814 -0.85%
2019-12-18 0 3.510 3.500 3.510 3.470 3.550 895,000 3,150,120 3.5197 2.004 1.998 2.004 1.981 2.027 1,567,472 2.0097 -0.28%
2019-12-17 0 3.520 3.500 3.520 3.450 3.530 1,717,007 5,997,624 3.4931 2.010 1.998 2.010 1.970 2.016 3,007,107 1.9945 1.73%
2019-12-16 0 3.460 3.450 3.460 3.450 3.500 317,364 1,102,518 3.4740 1.976 1.970 1.976 1.970 1.998 555,820 1.9836 -1.42%
2019-12-13 0 3.510 3.460 3.510 3.380 3.530 1,773,000 6,172,594 3.4814 2.004 1.976 2.004 1.930 2.016 3,105,171 1.9878 3.24%
2019-12-12 0 3.400 3.360 3.400 3.340 3.400 531,201 1,795,487 3.3801 1.941 1.919 1.941 1.907 1.941 930,327 1.9300 1.80%
2019-12-11 0 3.340 3.340 3.350 3.330 3.420 680,000 2,294,530 3.3743 1.907 1.907 1.913 1.901 1.953 1,190,929 1.9267 -2.62%
2019-12-10 0 3.430 3.420 3.460 3.410 3.500 1,336,000 4,616,737 3.4556 1.958 1.953 1.976 1.947 1.998 2,339,824 1.9731 -1.44%
2019-12-09 0 3.480 3.450 3.480 3.370 3.490 919,000 3,151,190 3.4289 1.987 1.970 1.987 1.924 1.993 1,609,505 1.9579 2.65%
2019-12-06 0 3.390 3.390 3.400 3.260 3.410 1,267,199 4,283,526 3.3803 1.936 1.936 1.941 1.861 1.947 2,219,329 1.9301 3.04%
2019-12-05 0 3.290 3.280 3.290 3.200 3.290 857,286 2,790,462 3.2550 1.879 1.873 1.879 1.827 1.879 1,501,421 1.8585 1.23%
2019-12-04 0 3.250 3.230 3.250 3.200 3.310 2,187,000 7,099,233 3.2461 1.856 1.844 1.856 1.827 1.890 3,830,237 1.8535 -1.52%
2019-12-03 0 3.300 3.290 3.300 3.280 3.340 1,760,000 5,815,841 3.3045 1.884 1.879 1.884 1.873 1.907 3,082,404 1.8868 -1.79%
2019-12-02 0 3.360 3.360 3.370 3.310 3.420 1,714,000 5,746,170 3.3525 1.919 1.919 1.924 1.890 1.953 3,001,841 1.9142 -2.04%
2019-11-29 0 3.430 3.390 3.430 3.390 3.430 318,000 1,085,260 3.4128 1.958 1.936 1.958 1.936 1.958 556,934 1.9486 0.00%
2019-11-28 0 3.430 3.420 3.440 3.410 3.460 316,000 1,086,113 3.4371 1.958 1.953 1.964 1.947 1.976 553,432 1.9625 -0.58%
2019-11-27 0 3.450 3.430 3.450 3.380 3.470 1,900,701 6,504,037 3.4219 1.970 1.958 1.970 1.930 1.981 3,328,822 1.9539 0.58%
2019-11-26 0 3.430 3.420 3.430 3.430 3.510 1,085,000 3,738,290 3.4454 1.958 1.953 1.958 1.958 2.004 1,900,232 1.9673 -1.72%
2019-11-25 0 3.490 3.480 3.490 3.460 3.530 2,028,000 7,074,558 3.4884 1.993 1.987 1.993 1.976 2.016 3,551,769 1.9918 0.00%
2019-11-22 0 3.490 3.480 3.490 3.450 3.510 2,971,588 10,329,158 3.4760 1.993 1.987 1.993 1.970 2.004 5,204,337 1.9847 1.16%
2019-11-21 0 3.450 3.450 3.460 3.390 3.530 627,000 2,158,675 3.4429 1.970 1.970 1.976 1.936 2.016 1,098,106 1.9658 -1.99%
2019-11-20 0 3.520 3.510 3.520 3.480 3.550 358,000 1,255,840 3.5079 2.010 2.004 2.010 1.987 2.027 626,989 2.0030 -0.85%
2019-11-19 0 3.550 3.540 3.550 3.480 3.560 458,000 1,617,720 3.5321 2.027 2.021 2.027 1.987 2.033 802,125 2.0168 0.85%
2019-11-18 0 3.520 3.520 3.530 3.490 3.520 428,000 1,502,965 3.5116 2.010 2.010 2.016 1.993 2.010 749,584 2.0051 -0.28%
2019-11-15 0 3.530 3.500 3.530 3.500 3.540 434,000 1,524,650 3.5130 2.016 1.998 2.016 1.998 2.021 760,093 2.0059 0.57%
2019-11-14 0 3.510 3.510 3.530 3.500 3.540 554,000 1,952,130 3.5237 2.004 2.004 2.016 1.998 2.021 970,257 2.0120 -0.85%
2019-11-13 0 3.540 3.530 3.540 3.520 3.550 563,000 1,986,900 3.5291 2.021 2.016 2.021 2.010 2.027 986,019 2.0151 -0.28%
2019-11-12 0 3.550 3.550 3.570 3.520 3.590 1,400,000 4,977,300 3.5552 2.027 2.027 2.038 2.010 2.050 2,451,912 2.0300 -0.56%
2019-11-11 0 3.570 3.550 3.570 3.540 3.620 1,407,000 5,026,540 3.5725 2.038 2.027 2.038 2.021 2.067 2,464,171 2.0398 -1.65%
2019-11-08 0 3.630 3.620 3.630 3.590 3.640 582,000 2,105,350 3.6174 2.073 2.067 2.073 2.050 2.078 1,019,295 2.0655 0.28%
2019-11-07 0 3.620 3.600 3.620 3.590 3.620 1,131,800 4,084,471 3.6088 2.067 2.056 2.067 2.050 2.067 1,982,196 2.0606 0.00%
2019-11-06 0 3.620 3.600 3.630 3.580 3.640 1,229,000 4,436,530 3.6099 2.067 2.056 2.073 2.044 2.078 2,152,428 2.0612 -0.55%
2019-11-05 0 3.640 3.620 3.640 3.580 3.640 699,000 2,527,290 3.6156 2.078 2.067 2.078 2.044 2.078 1,224,205 2.0644 0.55%
2019-11-04 0 3.620 3.590 3.620 3.570 3.630 1,870,000 6,721,120 3.5942 2.067 2.050 2.067 2.038 2.073 3,275,054 2.0522 0.28%
2019-11-01 0 3.610 3.610 3.620 3.580 3.620 230,037 828,830 3.6030 2.061 2.061 2.067 2.044 2.067 402,879 2.0573 -0.28%
2019-10-31 0 3.620 3.580 3.620 3.560 3.630 1,970,000 7,068,540 3.5881 2.067 2.044 2.067 2.033 2.073 3,450,190 2.0487 0.00%
2019-10-30 0 3.620 3.610 3.620 3.580 3.660 2,905,000 10,496,830 3.6134 2.067 2.061 2.067 2.044 2.090 5,087,717 2.0632 -0.28%
2019-10-29 0 3.630 3.630 3.640 3.550 3.650 1,485,000 5,364,000 3.6121 2.073 2.073 2.078 2.027 2.084 2,600,778 2.0625 1.40%
2019-10-28 0 3.580 3.570 3.580 3.520 3.610 1,103,000 3,941,120 3.5731 2.044 2.038 2.044 2.010 2.061 1,931,756 2.0402 -0.83%
2019-10-25 0 3.610 3.590 3.610 3.600 3.710 2,562,000 9,303,080 3.6312 2.061 2.050 2.061 2.056 2.118 4,486,999 2.0733 -1.10%
2019-10-24 0 3.650 3.620 3.650 3.580 3.650 1,735,000 6,256,180 3.6059 2.084 2.067 2.084 2.044 2.084 3,038,619 2.0589 0.83%
2019-10-23 0 3.620 3.590 3.620 3.590 3.630 803,000 2,900,535 3.6121 2.067 2.050 2.067 2.050 2.073 1,406,347 2.0625 0.00%
2019-10-22 0 3.620 3.620 3.640 3.610 3.670 558,000 2,025,630 3.6302 2.067 2.067 2.078 2.061 2.096 977,262 2.0728 -0.82%
2019-10-21 0 3.650 3.630 3.650 3.530 3.650 2,413,800 8,677,928 3.5951 2.084 2.073 2.084 2.016 2.084 4,227,446 2.0528 3.11%
2019-10-18 0 3.540 3.540 3.560 3.540 3.860 3,366,440 12,236,051 3.6347 2.021 2.021 2.033 2.021 2.204 5,895,867 2.0754 -8.29%
2019-10-17 0 3.860 3.850 3.860 3.700 3.880 2,614,000 9,912,900 3.7922 2.204 2.198 2.204 2.113 2.215 4,578,070 2.1653 5.18%
2019-10-16 0 3.670 3.670 3.690 3.670 3.760 2,047,200 7,588,484 3.7068 2.096 2.096 2.107 2.096 2.147 3,585,396 2.1165 -0.54%
2019-10-15 0 3.690 3.670 3.690 3.650 3.710 846,500 3,113,525 3.6781 2.107 2.096 2.107 2.084 2.118 1,482,531 2.1001 -1.07%
2019-10-14 0 3.730 3.710 3.730 3.710 3.790 1,113,400 4,166,348 3.7420 2.130 2.118 2.130 2.118 2.164 1,949,970 2.1366 -0.53%
2019-10-11 0 3.750 3.740 3.760 3.720 3.830 1,788,000 6,720,667 3.7588 2.141 2.135 2.147 2.124 2.187 3,131,442 2.1462 0.54%
2019-10-10 0 3.730 3.720 3.730 3.600 3.740 1,858,500 6,887,950 3.7062 2.130 2.124 2.130 2.056 2.135 3,254,913 2.1162 3.32%
2019-10-09 0 3.610 3.610 3.620 3.610 3.660 585,000 2,123,240 3.6295 2.061 2.061 2.067 2.061 2.090 1,024,549 2.0724 -0.55%
2019-10-08 0 3.630 3.580 3.630 3.510 3.650 1,157,800 4,181,693 3.6118 2.073 2.044 2.073 2.004 2.084 2,027,731 2.0623 3.71%
2019-10-04 0 3.500 3.500 3.510 3.470 3.540 590,000 2,071,900 3.5117 1.998 1.998 2.004 1.981 2.021 1,033,306 2.0051 0.00%
2019-10-03 0 3.500 3.470 3.490 3.470 3.550 554,000 1,933,310 3.4897 1.998 1.981 1.993 1.981 2.027 970,257 1.9926 -1.41%
2019-10-02 0 3.550 3.540 3.550 3.530 3.590 273,000 970,570 3.5552 2.027 2.021 2.027 2.016 2.050 478,123 2.0300 -1.11%
2019-09-30 0 3.590 3.550 3.590 3.550 3.630 231,000 827,250 3.5812 2.050 2.027 2.050 2.027 2.073 404,565 2.0448 -0.28%
2019-09-27 0 3.600 3.570 3.600 3.520 3.610 567,000 2,027,940 3.5766 2.056 2.038 2.056 2.010 2.061 993,024 2.0422 0.00%
2019-09-26 0 3.600 3.590 3.600 3.590 3.700 954,000 3,453,650 3.6202 2.056 2.050 2.056 2.050 2.113 1,670,803 2.0671 -1.64%
2019-09-25 0 3.660 3.650 3.670 3.650 3.720 1,080,000 3,972,990 3.6787 2.090 2.084 2.096 2.084 2.124 1,891,475 2.1005 -1.61%
2019-09-24 0 3.720 3.720 3.740 3.650 3.760 943,000 3,503,280 3.7150 2.124 2.124 2.135 2.084 2.147 1,651,538 2.1212 1.09%
2019-09-23 0 3.680 3.670 3.680 3.650 3.720 1,065,000 3,908,980 3.6704 2.101 2.096 2.101 2.084 2.124 1,865,204 2.0957 -0.54%
2019-09-20 0 3.700 3.690 3.700 3.700 3.800 1,597,000 5,931,860 3.7144 2.113 2.107 2.113 2.113 2.170 2,796,931 2.1208 -1.60%
2019-09-19 0 3.760 3.760 3.770 3.760 3.810 460,000 1,740,220 3.7831 2.147 2.147 2.153 2.147 2.175 805,628 2.1601 -1.57%
2019-09-18 0 3.820 3.800 3.820 3.790 3.850 497,000 1,890,490 3.8038 2.181 2.170 2.181 2.164 2.198 870,429 2.1719 0.00%
2019-09-17 0 3.820 3.810 3.820 3.780 3.890 2,724,157 10,411,510 3.8219 2.181 2.175 2.181 2.158 2.221 4,770,995 2.1823 -1.80%
2019-09-16 0 3.890 3.870 3.890 3.870 3.960 1,706,000 6,662,330 3.9052 2.221 2.210 2.221 2.210 2.261 2,987,830 2.2298 -0.69%
2019-09-13 0 4.010 3.990 4.010 3.910 4.010 905,000 3,603,538 3.9818 2.237 2.225 2.237 2.181 2.237 1,622,618 2.2208 2.04%
2019-09-12 0 3.930 3.930 3.940 3.890 3.950 931,000 3,654,504 3.9254 2.192 2.192 2.197 2.170 2.203 1,669,234 2.1893 1.55%
2019-09-11 0 3.870 3.870 3.890 3.820 3.900 761,000 2,945,556 3.8706 2.158 2.158 2.170 2.131 2.175 1,364,433 2.1588 1.04%
2019-09-10 0 3.830 3.830 3.850 3.790 3.870 1,582,000 6,053,330 3.8264 2.136 2.136 2.147 2.114 2.158 2,836,443 2.1341 -0.52%
2019-09-09 0 3.850 3.850 3.870 3.820 3.940 1,187,000 4,589,047 3.8661 2.147 2.147 2.158 2.131 2.197 2,128,229 2.1563 -0.77%
2019-09-06 0 3.880 3.870 3.880 3.840 3.930 540,300 2,092,559 3.8730 2.164 2.158 2.164 2.142 2.192 968,730 2.1601 0.26%
2019-09-05 0 3.870 3.870 3.880 3.870 3.990 4,202,400 16,585,996 3.9468 2.158 2.158 2.164 2.158 2.225 7,534,683 2.2013 -0.26%
2019-09-04 0 3.880 3.880 3.890 3.730 3.960 5,225,000 20,313,685 3.8878 2.164 2.164 2.170 2.080 2.209 9,368,152 2.1684 2.92%
2019-09-03 0 3.770 3.750 3.770 3.720 3.770 823,326 3,092,122 3.7556 2.103 2.092 2.103 2.075 2.103 1,476,180 2.0947 1.34%
2019-09-02 0 3.720 3.720 3.750 3.700 3.790 1,937,900 7,243,532 3.7378 2.075 2.075 2.092 2.064 2.114 3,474,553 2.0847 -0.27%
2019-08-30 0 3.730 3.730 3.750 3.730 3.770 2,680,000 10,021,073 3.7392 2.080 2.080 2.092 2.080 2.103 4,805,100 2.0855 0.00%
2019-08-29 0 3.730 3.710 3.730 3.700 3.750 1,721,000 6,418,824 3.7297 2.080 2.069 2.080 2.064 2.092 3,085,663 2.0802 0.81%
2019-08-28 0 3.700 3.700 3.710 3.650 3.770 2,831,000 10,532,062 3.7203 2.064 2.064 2.069 2.036 2.103 5,075,835 2.0749 0.82%
2019-08-27 0 3.670 3.660 3.670 3.650 3.740 2,996,278 11,081,716 3.6985 2.047 2.041 2.047 2.036 2.086 5,372,170 2.0628 -0.81%
2019-08-26 0 3.700 3.700 3.710 3.600 3.730 2,730,000 10,045,040 3.6795 2.064 2.064 2.069 2.008 2.080 4,894,747 2.0522 -1.07%
2019-08-23 0 3.740 3.740 3.750 3.700 3.780 4,535,000 16,975,725 3.7433 2.086 2.086 2.092 2.064 2.108 8,131,018 2.0878 1.08%
2019-08-22 0 3.700 3.690 3.700 3.660 3.740 3,227,000 11,903,000 3.6886 2.064 2.058 2.064 2.041 2.086 5,785,842 2.0573 0.54%
2019-08-21 0 3.680 3.680 3.700 3.670 3.800 5,240,000 19,508,110 3.7229 2.052 2.052 2.064 2.047 2.119 9,395,046 2.0764 -3.16%
2019-08-20 0 3.800 3.790 3.800 3.720 3.880 5,660,000 21,471,090 3.7935 2.119 2.114 2.119 2.075 2.164 10,148,084 2.1158 1.60%
2019-08-19 0 3.740 3.730 3.740 3.720 3.840 1,948,000 7,350,668 3.7734 2.086 2.080 2.086 2.075 2.142 3,492,662 2.1046 -0.27%
2019-08-16 0 3.750 3.750 3.760 3.580 3.780 1,725,000 6,419,500 3.7214 2.092 2.092 2.097 1.997 2.108 3,092,835 2.0756 3.88%
2019-08-15 0 3.610 3.600 3.610 3.460 3.700 1,596,000 5,754,856 3.6058 2.013 2.008 2.013 1.930 2.064 2,861,545 2.0111 2.85%
2019-08-14 0 3.510 3.510 3.520 3.500 3.660 1,678,500 5,948,031 3.5437 1.958 1.958 1.963 1.952 2.041 3,009,463 1.9764 -2.50%
2019-08-13 0 3.600 3.590 3.600 3.600 3.650 2,114,000 7,642,672 3.6153 2.008 2.002 2.008 2.008 2.036 3,790,291 2.0164 -0.28%
2019-08-12 0 3.610 3.600 3.610 3.570 3.640 1,799,000 6,482,069 3.6032 2.013 2.008 2.013 1.991 2.030 3,225,513 2.0096 0.28%
2019-08-09 0 3.600 3.580 3.610 3.570 3.700 1,053,000 3,811,730 3.6199 2.008 1.997 2.013 1.991 2.064 1,887,974 2.0190 -2.17%
2019-08-08 0 3.680 3.670 3.680 3.640 3.710 1,077,000 3,949,502 3.6671 2.052 2.047 2.052 2.030 2.069 1,931,005 2.0453 0.27%
2019-08-07 0 3.670 3.660 3.670 3.620 3.750 1,122,401 4,098,387 3.6514 2.047 2.041 2.047 2.019 2.092 2,012,406 2.0366 -0.27%
2019-08-06 0 3.680 3.650 3.680 3.560 3.710 1,740,000 6,318,940 3.6316 2.052 2.036 2.052 1.986 2.069 3,119,729 2.0255 -0.81%
2019-08-05 0 3.710 3.710 3.720 3.700 3.810 2,297,000 8,572,990 3.7323 2.069 2.069 2.075 2.064 2.125 4,118,401 2.0816 -2.88%
2019-08-02 0 3.820 3.810 3.820 3.750 3.890 3,469,000 13,210,880 3.8083 2.131 2.125 2.131 2.092 2.170 6,219,736 2.1240 -2.05%
2019-08-01 0 3.900 3.890 3.900 3.850 3.920 2,687,000 10,426,550 3.8804 2.175 2.170 2.175 2.147 2.186 4,817,650 2.1642 1.04%
2019-07-31 0 3.860 3.860 3.870 3.830 4.050 2,525,000 9,850,024 3.9010 2.153 2.153 2.158 2.136 2.259 4,527,193 2.1757 -4.22%
2019-07-30 0 4.030 4.020 4.030 3.990 4.070 1,626,000 6,539,630 4.0219 2.248 2.242 2.248 2.225 2.270 2,915,333 2.2432 0.00%
2019-07-29 0 4.030 4.010 4.030 4.000 4.110 5,155,000 20,787,823 4.0326 2.248 2.237 2.248 2.231 2.292 9,242,645 2.2491 -0.25%
2019-07-26 0 4.040 4.040 4.060 4.040 4.160 3,232,000 13,205,988 4.0860 2.253 2.253 2.264 2.253 2.320 5,794,807 2.2789 -1.94%
2019-07-25 0 4.120 4.120 4.130 4.110 4.180 3,548,000 14,642,600 4.1270 2.298 2.298 2.303 2.292 2.331 6,361,378 2.3018 -1.20%
2019-07-24 0 4.170 4.140 4.170 4.150 4.240 1,980,000 8,294,280 4.1890 2.326 2.309 2.326 2.315 2.365 3,550,036 2.3364 -0.24%
2019-07-23 0 4.180 4.180 4.200 4.180 4.300 4,765,000 20,129,926 4.2245 2.331 2.331 2.343 2.331 2.398 8,543,396 2.3562 -0.48%
2019-07-22 0 4.200 4.180 4.200 4.140 4.220 1,337,000 5,590,914 4.1817 2.343 2.331 2.343 2.309 2.354 2,397,171 2.3323 0.24%
2019-07-19 0 4.190 4.170 4.190 4.160 4.190 572,000 2,387,694 4.1743 2.337 2.326 2.337 2.320 2.337 1,025,566 2.3282 0.48%
2019-07-18 0 4.170 4.150 4.170 4.120 4.210 1,984,000 8,228,394 4.1474 2.326 2.315 2.326 2.298 2.348 3,557,208 2.3132 0.00%
2019-07-17 0 4.170 4.140 4.170 4.120 4.200 3,015,408 12,567,549 4.1678 2.326 2.309 2.326 2.298 2.343 5,406,469 2.3245 0.48%
2019-07-16 0 4.150 4.150 4.160 4.030 4.180 1,684,000 6,966,010 4.1366 2.315 2.315 2.320 2.248 2.331 3,019,324 2.3071 0.48%
2019-07-15 0 4.130 4.130 4.140 4.100 4.270 2,108,000 8,793,830 4.1716 2.303 2.303 2.309 2.287 2.382 3,779,534 2.3267 -3.50%
2019-07-12 0 4.280 4.260 4.280 4.200 4.280 1,286,000 5,465,868 4.2503 2.387 2.376 2.387 2.343 2.387 2,305,731 2.3706 0.71%
2019-07-11 0 4.250 4.240 4.250 4.200 4.270 1,340,000 5,660,435 4.2242 2.370 2.365 2.370 2.343 2.382 2,402,550 2.3560 0.24%
2019-07-10 0 4.240 4.240 4.260 4.160 4.270 2,073,000 8,735,344 4.2139 2.365 2.365 2.376 2.320 2.382 3,716,781 2.3502 0.47%
2019-07-09 0 4.220 4.200 4.220 4.100 4.240 799,000 3,336,475 4.1758 2.354 2.343 2.354 2.287 2.365 1,432,565 2.3290 0.96%
2019-07-08 0 4.180 4.170 4.180 4.100 4.190 1,272,002 5,280,671 4.1515 2.331 2.326 2.331 2.287 2.337 2,280,633 2.3154 -1.18%
2019-07-05 0 4.230 4.220 4.230 4.220 4.320 811,000 3,441,321 4.2433 2.359 2.354 2.359 2.354 2.409 1,454,081 2.3667 -2.08%
2019-07-04 0 4.320 4.290 4.320 4.290 4.390 1,132,236 4,898,614 4.3265 2.409 2.393 2.409 2.393 2.448 2,030,040 2.4131 0.00%
2019-07-03 0 4.320 4.300 4.320 4.220 4.320 1,793,000 7,690,764 4.2893 2.409 2.398 2.409 2.354 2.409 3,214,755 2.3923 0.23%
2019-07-02 0 4.310 4.280 4.310 4.190 4.320 1,270,000 5,454,678 4.2950 2.404 2.387 2.404 2.337 2.409 2,277,044 2.3955 0.94%
2019-06-28 0 4.270 4.240 4.270 4.210 4.310 1,860,000 7,950,200 4.2743 2.382 2.365 2.382 2.348 2.404 3,334,883 2.3840 0.95%
2019-06-27 0 4.230 4.230 4.240 4.180 4.350 1,634,000 6,959,530 4.2592 2.359 2.359 2.365 2.331 2.426 2,929,677 2.3755 -0.47%
2019-06-26 0 4.250 4.230 4.250 4.180 4.380 2,555,000 10,909,800 4.2700 2.370 2.359 2.370 2.331 2.443 4,580,981 2.3815 1.67%
2019-06-25 0 4.180 4.180 4.230 4.080 4.260 4,680,000 19,534,745 4.1741 2.331 2.331 2.359 2.276 2.376 8,390,995 2.3281 2.45%
2019-06-24 0 4.080 4.080 4.100 3.980 4.200 4,214,000 17,322,747 4.1108 2.276 2.276 2.287 2.220 2.343 7,555,482 2.2927 2.00%
2019-06-21 0 4.000 3.990 4.000 3.870 4.000 6,329,157 25,019,215 3.9530 2.231 2.225 2.231 2.158 2.231 11,347,848 2.2048 1.78%
2019-06-20 0 3.930 3.930 3.950 3.920 3.970 886,000 3,501,890 3.9525 2.192 2.192 2.203 2.186 2.214 1,588,552 2.2045 0.00%
2019-06-19 0 3.930 3.920 3.930 3.900 4.000 2,868,000 11,382,500 3.9688 2.192 2.186 2.192 2.175 2.231 5,142,174 2.2136 1.55%
2019-06-18 0 3.870 3.860 3.870 3.810 3.910 2,237,000 8,605,594 3.8469 2.158 2.153 2.158 2.125 2.181 4,010,824 2.1456 1.57%
2019-06-17 0 3.810 3.790 3.810 3.780 3.920 3,334,000 12,882,139 3.8639 2.125 2.114 2.125 2.108 2.186 5,977,688 2.1550 -1.55%
2019-06-14 0 3.870 3.860 3.870 3.840 3.900 3,274,616 12,688,031 3.8747 2.158 2.153 2.158 2.142 2.175 5,871,215 2.1611 -0.51%
2019-06-13 0 3.890 3.880 3.890 3.840 3.940 1,198,000 4,644,170 3.8766 2.170 2.164 2.170 2.142 2.197 2,147,951 2.1621 0.26%
2019-06-12 0 3.880 3.880 3.890 3.820 3.900 998,000 3,871,655 3.8794 2.164 2.164 2.170 2.131 2.175 1,789,362 2.1637 -0.51%
2019-06-11 0 3.900 3.880 3.900 3.870 3.950 957,000 3,725,469 3.8929 2.175 2.164 2.175 2.158 2.203 1,715,851 2.1712 0.78%
2019-06-10 0 3.870 3.870 3.900 3.860 3.940 259,000 1,011,046 3.9037 2.158 2.158 2.175 2.153 2.197 464,373 2.1772 0.00%
2019-06-06 0 3.870 3.870 3.910 3.860 3.960 652,182 2,533,410 3.8845 2.158 2.158 2.181 2.153 2.209 1,169,328 2.1666 -1.28%
2019-06-05 0 3.920 3.920 3.950 3.910 3.970 931,000 3,673,675 3.9459 2.186 2.186 2.203 2.181 2.214 1,669,234 2.2008 0.26%
2019-06-04 0 3.910 3.900 3.930 3.760 3.970 1,728,254 6,716,435 3.8863 2.181 2.175 2.192 2.097 2.214 3,098,669 2.1675 -0.26%
2019-06-03 0 3.920 3.900 3.920 3.750 3.920 1,726,000 6,627,910 3.8400 2.186 2.175 2.186 2.092 2.186 3,094,628 2.1417 0.26%
2019-05-31 0 3.910 3.910 3.920 3.870 3.950 1,172,000 4,575,750 3.9042 2.181 2.181 2.186 2.158 2.203 2,101,335 2.1775 0.26%
2019-05-30 0 3.900 3.860 3.900 3.810 3.920 1,717,000 6,657,340 3.8773 2.175 2.153 2.175 2.125 2.186 3,078,491 2.1625 1.83%
2019-05-29 0 3.830 3.830 3.840 3.760 3.950 1,924,000 7,389,965 3.8409 2.136 2.136 2.142 2.097 2.203 3,449,631 2.1422 3.51%
2019-05-28 0 3.700 3.700 3.770 3.700 3.840 3,511,521 13,050,499 3.7165 2.064 2.064 2.103 2.064 2.142 6,295,974 2.0728 -0.54%
2019-05-27 0 3.720 3.720 3.740 3.650 3.750 1,384,000 5,139,969 3.7139 2.075 2.075 2.086 2.036 2.092 2,481,440 2.0714 -0.37%
2019-05-24 0 3.970 3.930 3.970 3.870 4.000 2,569,000 10,128,395 3.9425 2.083 2.062 2.083 2.030 2.098 4,897,201 2.0682 2.06%
2019-05-23 0 3.890 3.880 3.900 3.840 3.950 3,077,000 11,991,460 3.8971 2.041 2.035 2.046 2.014 2.072 5,865,585 2.0444 -0.51%
2019-05-22 0 3.910 3.910 3.920 3.860 3.950 1,080,005 4,221,944 3.9092 2.051 2.051 2.056 2.025 2.072 2,058,778 2.0507 0.00%
2019-05-21 0 3.910 3.880 3.910 3.780 3.920 2,022,000 7,831,190 3.8730 2.051 2.035 2.051 1.983 2.056 3,854,473 2.0317 3.44%
2019-05-20 0 3.780 3.780 3.800 3.750 3.980 4,568,000 17,405,840 3.8104 1.983 1.983 1.993 1.967 2.088 8,707,829 1.9989 -3.32%
2019-05-17 0 3.910 3.910 3.920 3.900 3.970 1,746,000 6,841,443 3.9184 2.051 2.051 2.056 2.046 2.083 3,328,343 2.0555 -1.26%
2019-05-16 0 3.960 3.960 3.990 3.890 4.040 4,008,000 15,960,275 3.9821 2.077 2.077 2.093 2.041 2.119 7,640,320 2.0890 -1.00%
2019-05-15 0 4.000 4.000 4.010 3.770 4.020 4,742,000 18,661,175 3.9353 2.098 2.098 2.104 1.978 2.109 9,039,520 2.0644 5.26%
2019-05-14 0 3.800 3.790 3.800 3.650 3.800 4,261,000 15,918,291 3.7358 1.993 1.988 1.993 1.915 1.993 8,122,605 1.9598 0.00%
2019-05-10 0 3.800 3.780 3.800 3.660 3.850 3,826,000 14,393,420 3.7620 1.993 1.983 1.993 1.920 2.020 7,293,379 1.9735 4.68%
2019-05-09 0 3.630 3.620 3.630 3.550 3.760 8,773,000 31,571,118 3.5987 1.904 1.899 1.904 1.862 1.972 16,723,684 1.8878 -2.94%
2019-05-08 0 3.740 3.730 3.740 3.730 3.880 2,124,000 8,036,047 3.7834 1.962 1.957 1.962 1.957 2.035 4,048,912 1.9847 -5.08%
2019-05-07 0 3.940 3.910 3.940 3.820 3.950 1,382,000 5,410,060 3.9147 2.067 2.051 2.067 2.004 2.072 2,634,462 2.0536 1.29%
2019-05-06 0 3.890 3.870 3.890 3.840 4.060 2,662,000 10,468,717 3.9327 2.041 2.030 2.041 2.014 2.130 5,074,484 2.0630 -5.58%
2019-05-03 0 4.120 4.100 4.130 4.020 4.190 2,300,000 9,442,180 4.1053 2.161 2.151 2.167 2.109 2.198 4,384,415 2.1536 -0.24%
2019-05-02 0 4.130 4.130 4.150 4.100 4.230 1,411,000 5,874,436 4.1633 2.167 2.167 2.177 2.151 2.219 2,689,743 2.1840 -0.48%
2019-04-30 0 4.150 4.150 4.170 4.080 4.190 3,099,000 12,872,716 4.1538 2.177 2.177 2.188 2.140 2.198 5,907,523 2.1790 0.24%
2019-04-29 0 4.140 4.130 4.140 4.060 4.200 1,918,000 7,916,417 4.1274 2.172 2.167 2.172 2.130 2.203 3,656,221 2.1652 -1.90%
2019-04-26 0 4.220 4.190 4.220 4.160 4.230 1,130,400 4,746,558 4.1990 2.214 2.198 2.214 2.182 2.219 2,154,845 2.2027 0.48%
2019-04-25 0 4.200 4.200 4.230 4.150 4.270 2,553,000 10,730,980 4.2033 2.203 2.203 2.219 2.177 2.240 4,866,701 2.2050 -1.18%
2019-04-24 0 4.250 4.250 4.260 4.200 4.300 2,043,815 8,710,278 4.2618 2.229 2.229 2.235 2.203 2.256 3,896,058 2.2357 0.24%
2019-04-23 0 4.240 4.230 4.240 4.170 4.280 5,124,341 21,678,905 4.2306 2.224 2.219 2.224 2.188 2.245 9,768,364 2.2193 0.00%
2019-04-18 0 4.240 4.230 4.240 4.200 4.320 2,227,000 9,483,560 4.2584 2.224 2.219 2.224 2.203 2.266 4,245,257 2.2339 0.24%
2019-04-17 0 4.230 4.230 4.240 4.160 4.380 4,052,008 17,273,023 4.2628 2.219 2.219 2.224 2.182 2.298 7,724,211 2.2362 2.17%
2019-04-16 0 4.140 4.130 4.140 4.100 4.190 1,407,000 5,827,556 4.1418 2.172 2.167 2.172 2.151 2.198 2,682,118 2.1727 -0.48%
2019-04-15 0 4.160 4.140 4.160 4.110 4.200 3,324,000 13,786,990 4.1477 2.182 2.172 2.182 2.156 2.203 6,336,433 2.1758 0.48%
2019-04-12 0 4.140 4.100 4.140 4.050 4.170 3,014,000 12,392,035 4.1115 2.172 2.151 2.172 2.125 2.188 5,745,490 2.1568 0.73%
2019-04-11 0 4.110 4.100 4.110 4.100 4.230 2,773,000 11,492,860 4.1446 2.156 2.151 2.156 2.151 2.219 5,286,079 2.1742 -2.84%
2019-04-10 0 4.230 4.230 4.240 4.150 4.300 3,284,000 13,772,620 4.1939 2.219 2.219 2.224 2.177 2.256 6,260,182 2.2000 -1.63%
2019-04-09 0 4.300 4.290 4.300 4.070 4.300 13,063,500 53,871,235 4.1238 2.256 2.250 2.256 2.135 2.256 24,902,524 2.1633 4.88%
2019-04-08 0 4.100 4.090 4.100 4.000 4.140 13,755,000 56,011,438 4.0721 2.151 2.146 2.151 2.098 2.172 26,220,708 2.1362 1.99%
2019-04-04 0 4.020 4.020 4.030 3.990 4.090 3,660,000 14,749,875 4.0300 2.109 2.109 2.114 2.093 2.146 6,976,939 2.1141 -1.23%
2019-04-03 0 4.070 4.070 4.080 3.980 4.140 4,810,000 19,583,580 4.0714 2.135 2.135 2.140 2.088 2.172 9,169,146 2.1358 -0.49%
2019-04-02 0 4.090 4.090 4.100 4.070 4.140 3,496,000 14,363,640 4.1086 2.146 2.146 2.151 2.135 2.172 6,664,311 2.1553 -0.24%
2019-04-01 0 4.100 4.090 4.100 4.080 4.190 2,788,000 11,545,120 4.1410 2.151 2.146 2.151 2.140 2.198 5,314,673 2.1723 -0.49%
2019-03-29 0 4.120 4.090 4.120 3.910 4.130 8,719,000 35,426,093 4.0631 2.161 2.146 2.161 2.051 2.167 16,620,745 2.1314 8.42%
2019-03-28 0 3.800 3.790 3.800 3.780 4.280 7,780,209 31,479,860 4.0461 1.993 1.988 1.993 1.983 2.245 14,831,159 2.1225 -11.63%
2019-03-27 0 4.300 4.280 4.300 4.230 4.350 4,448,000 19,072,095 4.2878 2.256 2.245 2.256 2.219 2.282 8,479,077 2.2493 -0.92%
2019-03-26 0 4.340 4.330 4.340 4.300 4.460 5,583,000 24,335,040 4.3588 2.277 2.271 2.277 2.256 2.340 10,642,691 2.2865 -2.25%
2019-03-25 0 4.440 4.420 4.440 4.170 4.470 12,191,000 53,645,055 4.4004 2.329 2.319 2.329 2.188 2.345 23,239,306 2.3084 1.14%
2019-03-22 0 4.390 4.390 4.400 4.080 4.400 7,387,000 31,207,980 4.2247 2.303 2.303 2.308 2.140 2.308 14,081,597 2.2162 6.30%
2019-03-21 0 4.130 4.120 4.130 4.030 4.160 2,807,000 11,559,840 4.1182 2.167 2.161 2.167 2.114 2.182 5,350,893 2.1604 1.23%
2019-03-20 0 4.080 4.060 4.080 4.000 4.130 7,850,000 31,798,590 4.0508 2.140 2.130 2.140 2.098 2.167 14,964,199 2.1250 -0.73%
2019-03-19 0 4.110 4.110 4.140 4.000 4.270 10,294,000 42,587,250 4.1371 2.156 2.156 2.172 2.098 2.240 19,623,116 2.1703 0.24%
2019-03-18 0 4.100 4.080 4.100 4.070 4.250 9,384,600 38,860,060 4.1408 2.151 2.140 2.151 2.135 2.229 17,889,557 2.1722 -2.38%
2019-03-15 0 4.200 4.200 4.210 4.120 4.230 1,696,000 7,110,100 4.1923 2.203 2.203 2.209 2.161 2.219 3,233,029 2.1992 0.72%
2019-03-14 0 4.170 4.170 4.200 4.130 4.200 3,231,000 13,472,140 4.1697 2.188 2.188 2.203 2.167 2.203 6,159,150 2.1873 -1.65%
2019-03-13 0 4.240 4.230 4.240 4.150 4.250 2,619,000 11,001,340 4.2006 2.224 2.219 2.224 2.177 2.229 4,992,514 2.2036 0.95%
2019-03-12 0 4.200 4.200 4.210 4.130 4.260 3,997,000 16,831,955 4.2111 2.203 2.203 2.209 2.167 2.235 7,619,351 2.2091 2.94%
2019-03-11 0 4.080 4.080 4.100 3.970 4.150 1,839,000 7,528,520 4.0938 2.140 2.140 2.151 2.083 2.177 3,505,626 2.1476 2.77%
2019-03-08 0 3.970 3.970 3.980 3.930 4.140 8,084,900 32,558,819 4.0271 2.083 2.083 2.088 2.062 2.172 15,411,981 2.1126 -5.02%
2019-03-07 0 4.180 4.180 4.190 4.130 4.280 3,387,000 14,229,260 4.2011 2.193 2.193 2.198 2.167 2.245 6,456,528 2.2039 -1.88%
2019-03-06 0 4.260 4.240 4.260 4.220 4.460 2,942,000 12,630,150 4.2930 2.235 2.224 2.235 2.214 2.340 5,608,239 2.2521 -2.07%
2019-03-05 0 4.350 4.340 4.350 4.100 4.420 7,886,000 33,424,900 4.2385 2.282 2.277 2.282 2.151 2.319 15,032,825 2.2235 3.08%
2019-03-04 0 4.220 4.200 4.220 4.130 4.290 5,437,400 22,988,339 4.2278 2.214 2.203 2.214 2.167 2.250 10,365,138 2.2179 1.20%
2019-03-01 0 4.170 4.160 4.170 4.000 4.200 6,498,000 26,706,690 4.1100 2.188 2.182 2.188 2.098 2.203 12,386,925 2.1560 4.51%
2019-02-28 0 3.990 3.980 3.990 3.980 4.110 11,918,000 47,988,695 4.0266 2.093 2.088 2.093 2.088 2.156 22,718,895 2.1123 0.00%
2019-02-27 0 3.990 3.990 4.010 3.850 4.030 12,189,000 48,298,600 3.9625 2.093 2.093 2.104 2.020 2.114 23,235,493 2.0787 2.31%
2019-02-26 0 3.900 3.880 3.900 3.680 3.940 13,602,000 52,329,085 3.8472 2.046 2.035 2.046 1.930 2.067 25,929,049 2.0182 5.69%
2019-02-25 0 3.690 3.670 3.690 3.510 3.800 21,987,537 80,829,988 3.6762 1.936 1.925 1.936 1.841 1.993 41,914,125 1.9285 3.07%
2019-02-22 0 3.580 3.550 3.580 3.510 3.640 8,853,000 31,526,330 3.5611 1.878 1.862 1.878 1.841 1.909 16,876,185 1.8681 -0.83%
2019-02-21 0 3.610 3.570 3.610 3.530 3.630 7,007,000 25,078,990 3.5791 1.894 1.873 1.894 1.852 1.904 13,357,216 1.8776 2.56%
2019-02-20 0 3.520 3.520 3.550 3.430 3.550 3,780,857 13,179,667 3.4859 1.847 1.847 1.862 1.799 1.862 7,207,324 1.8286 1.15%
2019-02-19 0 3.480 3.470 3.480 3.410 3.570 14,944,000 52,379,960 3.5051 1.826 1.820 1.826 1.789 1.873 28,487,260 1.8387 0.87%
2019-02-18 0 3.450 3.440 3.450 3.390 3.460 5,066,000 17,329,500 3.4207 1.810 1.805 1.810 1.778 1.815 9,657,151 1.7945 0.29%
2019-02-15 0 3.440 3.420 3.460 3.410 3.470 774,000 2,656,440 3.4321 1.805 1.794 1.815 1.789 1.820 1,475,451 1.8004 -0.58%
2019-02-14 0 3.460 3.460 3.480 3.430 3.490 2,985,000 10,360,940 3.4710 1.815 1.815 1.826 1.799 1.831 5,690,208 1.8208 0.58%
2019-02-13 0 3.440 3.420 3.440 3.370 3.460 2,553,000 8,735,664 3.4217 1.805 1.794 1.805 1.768 1.815 4,866,701 1.7950 0.29%
2019-02-12 0 3.430 3.410 3.430 3.390 3.500 4,315,000 14,827,560 3.4363 1.799 1.789 1.799 1.778 1.836 8,225,544 1.8026 -0.87%
2019-02-11 0 3.460 3.450 3.460 3.400 3.480 998,000 3,445,290 3.4522 1.815 1.810 1.815 1.784 1.826 1,902,455 1.8110 0.00%
2019-02-08 0 3.460 3.440 3.460 3.340 3.490 3,192,000 11,012,910 3.4502 1.815 1.805 1.815 1.752 1.831 6,084,805 1.8099 1.76%
2019-02-04 0 3.400 3.380 3.410 3.370 3.460 231,000 784,634 3.3967 1.784 1.773 1.789 1.768 1.815 440,348 1.7819 -0.58%
2019-02-01 0 3.420 3.420 3.440 3.360 3.520 1,091,000 3,709,730 3.4003 1.794 1.794 1.805 1.763 1.847 2,079,738 1.7837 -1.72%
2019-01-31 0 3.480 3.470 3.480 3.360 3.580 1,336,000 4,657,070 3.4858 1.826 1.820 1.826 1.763 1.878 2,546,773 1.8286 3.57%
2019-01-30 0 3.360 3.330 3.360 3.270 3.390 964,000 3,207,000 3.3268 1.763 1.747 1.763 1.715 1.778 1,837,642 1.7452 -0.88%
2019-01-29 0 3.390 3.370 3.390 3.360 3.430 1,758,000 5,970,310 3.3961 1.778 1.768 1.778 1.763 1.799 3,351,218 1.7815 -0.59%
2019-01-28 0 3.410 3.380 3.410 3.360 3.460 2,590,000 8,845,070 3.4151 1.789 1.773 1.789 1.763 1.815 4,937,233 1.7915 -0.58%
2019-01-25 0 3.430 3.400 3.430 3.350 3.430 678,000 2,310,060 3.4072 1.799 1.784 1.799 1.757 1.799 1,292,449 1.7874 0.88%
2019-01-24 0 3.400 3.380 3.400 3.350 3.420 837,000 2,835,000 3.3871 1.784 1.773 1.784 1.757 1.794 1,595,546 1.7768 1.19%
2019-01-23 0 3.360 3.340 3.360 3.320 3.380 423,000 1,419,830 3.3566 1.763 1.752 1.763 1.742 1.773 806,351 1.7608 -0.88%
2019-01-22 0 3.390 3.350 3.390 3.340 3.450 824,000 2,795,910 3.3931 1.778 1.757 1.778 1.752 1.810 1,570,764 1.7800 -1.74%
2019-01-21 0 3.450 3.440 3.450 3.400 3.460 3,572,000 12,268,830 3.4347 1.810 1.805 1.810 1.784 1.815 6,809,187 1.8018 1.17%
2019-01-18 0 3.410 3.400 3.410 3.300 3.440 3,786,000 12,858,270 3.3963 1.789 1.784 1.789 1.731 1.805 7,217,128 1.7816 2.40%
2019-01-17 0 3.330 3.310 3.330 3.320 3.380 1,087,000 3,628,780 3.3383 1.747 1.736 1.747 1.742 1.773 2,072,113 1.7512 0.30%
2019-01-16 0 3.320 3.290 3.320 3.260 3.350 595,400 1,973,878 3.3152 1.742 1.726 1.742 1.710 1.757 1,134,992 1.7391 1.22%
2019-01-15 0 3.280 3.260 3.300 3.240 3.320 919,000 3,007,050 3.2721 1.721 1.710 1.731 1.700 1.742 1,751,860 1.7165 -0.91%
2019-01-14 0 3.310 3.300 3.310 3.280 3.340 260,600 861,559 3.3061 1.736 1.731 1.736 1.721 1.752 496,773 1.7343 0.00%
2019-01-11 0 3.310 3.300 3.310 3.260 3.330 643,400 2,126,950 3.3058 1.736 1.731 1.736 1.710 1.747 1,226,492 1.7342 0.91%
2019-01-10 0 3.280 3.280 3.300 3.230 3.370 1,065,000 3,496,344 3.2830 1.721 1.721 1.731 1.694 1.768 2,030,175 1.7222 -2.38%
2019-01-09 0 3.360 3.360 3.380 3.300 3.390 418,800 1,406,470 3.3583 1.763 1.763 1.773 1.731 1.778 798,345 1.7617 0.60%
2019-01-08 0 3.340 3.340 3.370 3.310 3.390 291,000 969,170 3.3305 1.752 1.752 1.768 1.736 1.778 554,724 1.7471 -1.76%
2019-01-07 0 3.400 3.330 3.400 3.260 3.400 588,000 1,964,380 3.3408 1.784 1.747 1.784 1.710 1.784 1,120,885 1.7525 0.00%
2019-01-04 0 3.400 3.400 3.410 3.260 3.420 1,020,400 3,449,218 3.3803 1.784 1.784 1.789 1.710 1.794 1,945,155 1.7732 1.19%
2019-01-03 0 3.360 3.350 3.360 3.220 3.360 506,000 1,676,970 3.3142 1.763 1.757 1.763 1.689 1.763 964,571 1.7386 0.00%
2019-01-02 0 3.360 3.350 3.360 3.310 3.370 965,000 3,227,230 3.3443 1.763 1.757 1.763 1.736 1.768 1,839,548 1.7544 1.51%
2018-12-31 0 3.310 3.310 3.350 3.250 3.370 113,900 380,138 3.3375 1.736 1.736 1.757 1.705 1.768 217,124 1.7508 0.00%
2018-12-28 0 3.310 3.310 3.320 3.240 3.350 297,060 987,546 3.3244 1.736 1.736 1.742 1.700 1.757 566,276 1.7439 0.61%
2018-12-27 0 3.290 3.240 3.300 3.200 3.380 1,431,000 4,692,835 3.2794 1.726 1.700 1.731 1.679 1.773 2,727,869 1.7203 4.78%
2018-12-24 0 3.140 3.130 3.140 3.130 3.230 136,000 427,180 3.1410 1.647 1.642 1.647 1.642 1.694 259,252 1.6477 0.32%
2018-12-21 0 3.130 3.130 3.140 3.080 3.150 490,143 1,533,858 3.1294 1.642 1.642 1.647 1.616 1.652 934,344 1.6416 -1.57%
2018-12-20 0 3.180 3.150 3.180 3.110 3.180 321,895 1,012,214 3.1445 1.668 1.652 1.668 1.631 1.668 613,618 1.6496 -0.93%
2018-12-19 0 3.210 3.200 3.210 3.080 3.240 1,293,000 4,103,330 3.1735 1.684 1.679 1.684 1.616 1.700 2,464,804 1.6648 3.55%
2018-12-18 0 3.100 3.100 3.110 3.060 3.150 723,000 2,238,700 3.0964 1.626 1.626 1.631 1.605 1.652 1,378,231 1.6243 -2.52%
2018-12-17 0 3.180 3.170 3.180 3.160 3.190 106,000 336,290 3.1725 1.668 1.663 1.668 1.658 1.673 202,064 1.6643 -1.85%
2018-12-14 0 3.240 3.240 3.250 3.220 3.280 511,000 1,655,550 3.2398 1.700 1.700 1.705 1.689 1.721 974,103 1.6996 -2.41%
2018-12-13 0 3.320 3.280 3.320 3.220 3.330 1,040,000 3,403,030 3.2721 1.742 1.721 1.742 1.689 1.747 1,982,518 1.7165 3.75%
2018-12-12 0 3.200 3.170 3.200 3.150 3.210 381,000 1,213,540 3.1851 1.679 1.663 1.679 1.652 1.684 726,288 1.6709 0.63%
2018-12-11 0 3.180 3.170 3.180 3.130 3.190 276,200 873,888 3.1640 1.668 1.663 1.668 1.642 1.673 526,511 1.6598 0.95%
2018-12-10 0 3.150 3.140 3.150 3.040 3.150 1,218,000 3,740,990 3.0714 1.652 1.647 1.652 1.595 1.652 2,321,834 1.6112 0.00%
2018-12-07 0 3.150 3.150 3.160 3.130 3.220 1,364,000 4,331,670 3.1757 1.652 1.652 1.658 1.642 1.689 2,600,149 1.6659 -1.56%
2018-12-06 0 3.200 3.200 3.210 3.190 3.220 3,366,000 10,771,630 3.2001 1.679 1.679 1.684 1.673 1.689 6,416,496 1.6787 -0.93%
2018-12-05 0 3.230 3.230 3.240 3.170 3.270 2,203,000 7,069,340 3.2090 1.694 1.694 1.700 1.663 1.715 4,199,507 1.6834 -0.92%
2018-12-04 0 3.260 3.250 3.260 3.140 3.300 2,914,754 9,377,852 3.2174 1.710 1.705 1.710 1.647 1.731 5,556,300 1.6878 1.24%
2018-12-03 0 3.220 3.220 3.230 3.160 3.280 2,495,264 7,985,967 3.2004 1.689 1.689 1.694 1.658 1.721 4,756,640 1.6789 0.62%
2018-11-30 0 3.200 3.170 3.200 3.100 3.200 927,000 2,936,750 3.1680 1.679 1.663 1.679 1.626 1.679 1,767,110 1.6619 2.24%
2018-11-29 0 3.130 3.130 3.140 3.010 3.220 1,617,000 5,036,830 3.1149 1.642 1.642 1.647 1.579 1.689 3,082,434 1.6340 -2.80%
2018-11-28 0 3.220 3.180 3.220 3.150 3.240 1,155,000 3,686,000 3.1913 1.689 1.668 1.689 1.652 1.700 2,201,739 1.6741 0.62%
2018-11-27 0 3.200 3.190 3.200 3.180 3.270 3,223,000 10,318,110 3.2014 1.679 1.673 1.679 1.668 1.715 6,143,900 1.6794 -2.44%
2018-11-26 0 3.280 3.280 3.290 3.260 3.360 969,000 3,190,370 3.2924 1.721 1.721 1.726 1.710 1.763 1,847,173 1.7272 -2.09%
2018-11-23 0 3.350 3.330 3.350 3.310 3.400 429,000 1,435,230 3.3455 1.757 1.747 1.757 1.736 1.784 817,789 1.7550 -0.59%
2018-11-22 0 3.370 3.350 3.370 3.350 3.450 1,173,000 3,948,610 3.3662 1.768 1.757 1.768 1.757 1.810 2,236,052 1.7659 -0.88%
2018-11-21 0 3.400 3.390 3.400 3.340 3.400 2,936,000 9,872,220 3.3625 1.784 1.778 1.784 1.752 1.784 5,596,801 1.7639 0.00%
2018-11-20 0 3.400 3.390 3.400 3.390 3.520 1,053,736 3,618,883 3.4343 1.784 1.778 1.784 1.778 1.847 2,008,703 1.8016 -3.41%
2018-11-19 0 3.520 3.490 3.520 3.490 3.580 706,200 2,493,616 3.5310 1.847 1.831 1.847 1.831 1.878 1,346,206 1.8523 0.57%
2018-11-16 0 3.500 3.490 3.500 3.430 3.550 1,574,000 5,523,570 3.5093 1.836 1.831 1.836 1.799 1.862 3,000,465 1.8409 0.57%
2018-11-15 0 3.480 3.430 3.480 3.400 3.490 1,948,000 6,715,410 3.4473 1.826 1.799 1.826 1.784 1.831 3,713,409 1.8084 2.65%
2018-11-14 0 3.390 3.380 3.390 3.370 3.490 919,000 3,132,000 3.4081 1.778 1.773 1.778 1.768 1.831 1,751,860 1.7878 -4.51%
2018-11-13 0 3.550 3.540 3.550 3.510 3.580 556,000 1,963,040 3.5306 1.862 1.857 1.862 1.841 1.878 1,059,885 1.8521 -0.28%
2018-11-12 0 3.560 3.540 3.560 3.530 3.660 323,000 1,152,580 3.5684 1.868 1.857 1.868 1.852 1.920 615,724 1.8719 0.85%
2018-11-09 0 3.530 3.530 3.540 3.500 3.590 497,000 1,752,115 3.5254 1.852 1.852 1.857 1.836 1.883 947,415 1.8494 0.57%
2018-11-08 0 3.510 3.510 3.530 3.510 3.750 993,000 3,569,280 3.5944 1.841 1.841 1.852 1.841 1.967 1,892,924 1.8856 -4.10%
2018-11-07 0 3.660 3.640 3.660 3.600 3.700 1,682,900 6,139,768 3.6483 1.920 1.909 1.920 1.889 1.941 3,208,057 1.9139 1.67%
2018-11-06 0 3.600 3.570 3.600 3.480 3.650 805,400 2,875,870 3.5707 1.889 1.873 1.889 1.826 1.915 1,535,308 1.8732 2.86%
2018-11-05 0 3.500 3.490 3.500 3.450 3.600 290,000 1,012,450 3.4912 1.836 1.831 1.836 1.810 1.889 552,818 1.8314 -0.85%
2018-11-02 0 3.530 3.490 3.530 3.410 3.600 1,004,400 3,528,432 3.5130 1.852 1.831 1.852 1.789 1.889 1,914,655 1.8429 4.75%
2018-11-01 0 3.370 3.320 3.370 3.320 3.400 1,033,000 3,469,400 3.3586 1.768 1.742 1.768 1.742 1.784 1,969,174 1.7619 1.51%
2018-10-31 0 3.320 3.300 3.330 3.300 3.370 523,506 1,738,034 3.3200 1.742 1.731 1.747 1.731 1.768 997,942 1.7416 0.30%
2018-10-30 0 3.310 3.300 3.310 3.310 3.340 171,000 567,825 3.3206 1.736 1.731 1.736 1.736 1.752 325,972 1.7419 -2.36%
2018-10-29 0 3.390 3.330 3.390 3.330 3.490 739,000 2,511,950 3.3991 1.778 1.747 1.778 1.747 1.831 1,408,732 1.7831 -2.87%
2018-10-26 0 3.490 3.450 3.490 3.340 3.530 1,397,000 4,862,760 3.4809 1.831 1.810 1.831 1.752 1.852 2,663,056 1.8260 0.29%
2018-10-25 0 3.480 3.470 3.480 3.330 3.500 3,004,000 10,305,360 3.4305 1.826 1.820 1.826 1.747 1.836 5,726,427 1.7996 0.87%
2018-10-24 0 3.450 3.420 3.450 3.400 3.570 3,194,000 11,048,662 3.4592 1.810 1.794 1.810 1.784 1.873 6,088,618 1.8146 -1.71%
2018-10-23 0 3.510 3.510 3.520 3.480 3.590 3,065,900 10,754,532 3.5078 1.841 1.841 1.847 1.826 1.883 5,844,425 1.8401 2.33%
2018-10-22 0 3.430 3.430 3.470 3.380 3.490 1,941,000 6,591,264 3.3958 1.799 1.799 1.820 1.773 1.831 3,700,065 1.7814 2.08%
2018-10-19 0 3.360 3.350 3.360 3.350 3.400 426,000 1,437,640 3.3747 1.763 1.757 1.763 1.757 1.784 812,070 1.7703 -0.30%
2018-10-18 0 3.370 3.360 3.370 3.330 3.440 2,371,000 7,966,530 3.3600 1.768 1.763 1.768 1.747 1.805 4,519,760 1.7626 0.60%
2018-10-16 0 3.350 3.330 3.350 3.260 3.360 1,463,000 4,874,400 3.3318 1.757 1.747 1.757 1.710 1.763 2,788,869 1.7478 1.52%
2018-10-15 0 3.300 3.300 3.320 3.210 3.350 1,187,000 3,895,665 3.2819 1.731 1.731 1.742 1.684 1.757 2,262,739 1.7217 1.23%
2018-10-12 0 3.260 3.260 3.280 3.210 3.330 2,650,600 8,611,580 3.2489 1.710 1.710 1.721 1.684 1.747 5,052,752 1.7043 -0.91%
2018-10-11 0 3.290 3.260 3.290 3.230 3.480 2,807,374 9,367,732 3.3368 1.726 1.710 1.726 1.694 1.826 5,351,605 1.7505 -5.46%
2018-10-10 0 3.480 3.480 3.560 3.480 3.640 3,686,010 12,869,614 3.4915 1.826 1.826 1.868 1.826 1.909 7,026,521 1.8316 -1.42%
2018-10-09 0 3.530 3.520 3.530 3.460 3.540 1,655,624 5,781,926 3.4923 1.852 1.847 1.852 1.815 1.857 3,156,062 1.8320 -1.12%
2018-10-08 0 3.570 3.570 3.580 3.520 3.810 1,713,502 6,208,758 3.6234 1.873 1.873 1.878 1.847 1.999 3,266,393 1.9008 -6.30%
2018-10-05 0 3.810 3.800 3.810 3.790 3.840 1,083,000 4,133,160 3.8164 1.999 1.993 1.999 1.988 2.014 2,064,488 2.0020 -0.52%
2018-10-04 0 3.830 3.820 3.830 3.700 3.920 698,000 2,655,530 3.8045 2.009 2.004 2.009 1.941 2.056 1,330,575 1.9958 0.79%
2018-10-03 0 3.800 3.770 3.800 3.760 3.840 78,000 296,240 3.7979 1.993 1.978 1.993 1.972 2.014 148,689 1.9923 0.00%
2018-10-02 0 3.800 3.800 3.810 3.770 3.870 471,000 1,795,090 3.8112 1.993 1.993 1.999 1.978 2.030 897,852 1.9993 -0.26%
2018-09-28 0 3.810 3.810 3.820 3.800 3.840 603,000 2,296,200 3.8080 1.999 1.999 2.004 1.993 2.014 1,149,479 1.9976 0.26%
2018-09-27 0 3.800 3.790 3.800 3.800 3.890 497,000 1,896,111 3.8151 1.993 1.988 1.993 1.993 2.041 947,415 2.0014 -1.30%
2018-09-26 0 3.850 3.840 3.850 3.810 3.940 2,878,000 11,067,700 3.8456 2.020 2.014 2.020 1.999 2.067 5,486,238 2.0174 0.26%
2018-09-24 0 3.840 3.840 3.850 3.770 3.850 671,800 2,576,518 3.8352 2.014 2.014 2.020 1.978 2.020 1,280,630 2.0119 1.86%
2018-09-21 0 3.770 3.770 3.790 3.660 3.830 2,402,100 9,009,823 3.7508 1.978 1.978 1.988 1.920 2.009 4,579,045 1.9676 2.72%
2018-09-20 0 3.670 3.670 3.680 3.670 3.730 1,030,000 3,792,600 3.6821 1.925 1.925 1.930 1.925 1.957 1,963,455 1.9316 -0.54%
2018-09-19 0 3.690 3.670 3.690 3.600 3.700 1,168,700 4,304,220 3.6829 1.936 1.925 1.936 1.889 1.941 2,227,855 1.9320 0.00%
2018-09-18 0 3.690 3.670 3.690 3.650 3.710 1,166,000 4,299,560 3.6874 1.936 1.925 1.936 1.915 1.946 2,222,708 1.9344 -0.54%
2018-09-17 0 3.710 3.700 3.710 3.660 3.740 1,866,175 6,907,400 3.7014 1.946 1.941 1.946 1.920 1.962 3,557,429 1.9417 1.92%
2018-09-14 0 3.640 3.630 3.640 3.570 3.640 861,038 3,109,315 3.6111 1.909 1.904 1.909 1.873 1.909 1,641,369 1.8943 1.39%
2018-09-13 0 3.590 3.580 3.590 3.550 3.620 2,072,992 7,422,621 3.5806 1.883 1.878 1.883 1.862 1.899 3,951,677 1.8783 2.34%
2018-09-12 0 3.550 3.550 3.560 3.510 3.670 4,069,300 14,552,281 3.5761 1.840 1.840 1.845 1.820 1.902 7,850,048 1.8538 -3.01%
2018-09-11 0 3.660 3.660 3.670 3.640 3.740 3,712,000 13,580,830 3.6586 1.897 1.897 1.902 1.887 1.939 7,160,784 1.8966 -0.81%
2018-09-10 0 3.690 3.670 3.690 3.600 3.690 2,821,000 10,329,120 3.6615 1.913 1.902 1.913 1.866 1.913 5,441,964 1.8981 0.54%
2018-09-07 0 3.670 3.670 3.680 3.650 3.680 1,890,000 6,929,830 3.6666 1.902 1.902 1.908 1.892 1.908 3,645,981 1.9007 -0.27%
2018-09-06 0 3.680 3.680 3.690 3.650 3.700 2,267,000 8,337,500 3.6778 1.908 1.908 1.913 1.892 1.918 4,373,248 1.9065 0.00%
2018-09-05 0 3.680 3.670 3.680 3.660 3.730 2,516,267 9,280,541 3.6882 1.908 1.902 1.908 1.897 1.934 4,854,107 1.9119 -1.60%
2018-09-04 0 3.740 3.710 3.740 3.690 3.740 1,949,686 7,220,591 3.7035 1.939 1.923 1.939 1.913 1.939 3,761,121 1.9198 1.36%
2018-09-03 0 3.690 3.690 3.700 3.660 3.710 1,638,000 6,050,370 3.6938 1.913 1.913 1.918 1.897 1.923 3,159,850 1.9148 -0.81%
2018-08-31 0 3.720 3.680 3.720 3.640 3.720 2,820,992 10,425,950 3.6958 1.928 1.908 1.928 1.887 1.928 5,441,949 1.9158 0.81%
2018-08-30 0 3.690 3.670 3.690 3.640 3.730 4,394,000 16,142,035 3.6737 1.913 1.902 1.913 1.887 1.934 8,476,423 1.9043 1.10%
2018-08-29 0 3.650 3.640 3.650 3.570 3.650 2,476,000 8,941,120 3.6111 1.892 1.887 1.892 1.851 1.892 4,776,428 1.8719 0.83%
2018-08-28 0 3.620 3.620 3.630 3.580 3.670 1,110,000 4,014,700 3.6168 1.877 1.877 1.882 1.856 1.902 2,141,290 1.8749 -0.55%
2018-08-27 0 3.640 3.630 3.640 3.560 3.670 1,518,000 5,518,500 3.6354 1.887 1.882 1.887 1.845 1.902 2,928,359 1.8845 1.11%
2018-08-24 0 3.600 3.600 3.610 3.500 3.620 7,082,757 25,158,698 3.5521 1.866 1.866 1.871 1.814 1.877 13,663,279 1.8413 -1.10%
2018-08-23 0 3.640 3.620 3.640 3.590 3.660 2,731,000 9,880,111 3.6178 1.887 1.877 1.887 1.861 1.897 5,268,346 1.8754 1.39%
2018-08-22 0 3.590 3.580 3.590 3.590 3.670 2,276,000 8,230,393 3.6162 1.861 1.856 1.861 1.861 1.902 4,390,610 1.8745 -3.23%
2018-08-21 0 3.710 3.700 3.710 3.600 3.730 2,607,000 9,609,261 3.6859 1.923 1.918 1.923 1.866 1.934 5,029,139 1.9107 2.49%
2018-08-20 0 3.620 3.610 3.620 3.600 3.920 4,700,000 17,162,280 3.6515 1.877 1.871 1.877 1.866 2.032 9,066,725 1.8929 -1.63%
2018-08-17 0 3.680 3.680 3.690 3.680 3.860 3,985,000 14,846,810 3.7257 1.908 1.908 1.913 1.908 2.001 7,687,425 1.9313 -3.92%
2018-08-16 0 3.830 3.830 3.840 3.790 4.040 4,891,328 18,859,858 3.8558 1.985 1.985 1.991 1.965 2.094 9,435,814 1.9988 -4.73%
2018-08-15 0 4.020 4.000 4.020 3.960 4.210 9,317,400 37,763,028 4.0530 2.084 2.074 2.084 2.053 2.182 17,974,107 2.1010 -3.60%
2018-08-14 0 4.170 4.160 4.170 4.010 4.190 7,442,000 30,586,730 4.1100 2.162 2.156 2.162 2.079 2.172 14,356,291 2.1305 3.73%
2018-08-13 0 4.020 4.010 4.020 3.990 4.050 6,148,801 24,677,194 4.0133 2.084 2.079 2.084 2.068 2.099 11,861,593 2.0804 -1.71%
2018-08-10 0 4.090 4.090 4.100 3.910 4.130 10,122,202 40,810,218 4.0318 2.120 2.120 2.125 2.027 2.141 19,526,643 2.0900 0.49%
2018-08-09 0 4.070 4.050 4.070 3.830 4.170 15,327,600 62,263,870 4.0622 2.110 2.099 2.110 1.985 2.162 29,568,326 2.1058 6.54%
2018-08-08 0 3.820 3.810 3.820 3.710 3.840 7,698,000 29,165,675 3.7887 1.980 1.975 1.980 1.923 1.991 14,850,138 1.9640 1.87%
2018-08-07 0 3.750 3.730 3.750 3.540 3.760 20,192,400 73,400,012 3.6350 1.944 1.934 1.944 1.835 1.949 38,952,965 1.8843 5.04%
2018-08-06 0 3.570 3.550 3.570 3.530 3.580 4,614,000 16,383,490 3.5508 1.851 1.840 1.851 1.830 1.856 8,900,823 1.8407 0.28%
2018-08-03 0 3.560 3.550 3.560 3.520 3.680 5,478,000 19,484,530 3.5569 1.845 1.840 1.845 1.825 1.908 10,567,557 1.8438 -3.00%
2018-08-02 0 3.670 3.670 3.690 3.550 3.720 14,732,000 53,897,850 3.6586 1.902 1.902 1.913 1.840 1.928 28,419,360 1.8965 3.09%
2018-08-01 0 3.560 3.560 3.570 3.550 3.650 2,001,000 7,134,921 3.5657 1.845 1.845 1.851 1.840 1.892 3,860,110 1.8484 -1.66%
2018-07-31 0 3.620 3.600 3.620 3.550 3.620 3,752,000 13,473,686 3.5911 1.877 1.866 1.877 1.840 1.877 7,237,947 1.8615 0.56%
2018-07-30 0 3.600 3.590 3.600 3.540 3.610 4,399,561 15,797,868 3.5908 1.866 1.861 1.866 1.835 1.871 8,487,151 1.8614 0.28%
2018-07-27 0 3.590 3.590 3.600 3.590 3.700 2,056,000 7,493,806 3.6448 1.861 1.861 1.866 1.861 1.918 3,966,210 1.8894 -0.83%
2018-07-26 0 3.620 3.610 3.620 3.580 3.740 3,576,000 12,934,768 3.6171 1.877 1.871 1.877 1.856 1.939 6,898,427 1.8750 0.00%
2018-07-25 0 3.620 3.600 3.620 3.560 3.640 4,488,000 16,157,561 3.6002 1.877 1.866 1.877 1.845 1.887 8,657,758 1.8663 0.84%
2018-07-24 0 3.590 3.580 3.590 3.540 3.640 8,892,672 31,867,032 3.5835 1.861 1.856 1.861 1.835 1.887 17,154,768 1.8576 -0.55%
2018-07-23 0 3.610 3.580 3.610 3.540 3.610 3,113,000 11,182,701 3.5923 1.871 1.856 1.871 1.835 1.871 6,005,258 1.8622 0.84%
2018-07-20 0 3.580 3.560 3.580 3.550 3.650 1,033,400 3,699,673 3.5801 1.856 1.845 1.856 1.840 1.892 1,993,522 1.8558 -0.56%
2018-07-19 0 3.600 3.590 3.600 3.600 3.710 1,055,000 3,849,705 3.6490 1.866 1.861 1.866 1.866 1.923 2,035,190 1.8916 -1.10%
2018-07-18 0 3.640 3.630 3.640 3.620 3.730 974,000 3,581,375 3.6770 1.887 1.882 1.887 1.877 1.934 1,878,934 1.9061 -2.41%
2018-07-17 0 3.730 3.720 3.730 3.710 3.760 531,000 1,987,115 3.7422 1.934 1.928 1.934 1.923 1.949 1,024,347 1.9399 -0.80%
2018-07-16 0 3.760 3.750 3.760 3.750 3.780 1,251,000 4,697,987 3.7554 1.949 1.944 1.949 1.944 1.959 2,413,292 1.9467 0.27%
2018-07-13 0 3.750 3.730 3.750 3.700 3.780 1,279,100 4,774,789 3.7329 1.944 1.934 1.944 1.918 1.959 2,467,500 1.9351 0.54%
2018-07-12 0 3.730 3.720 3.730 3.670 3.790 2,386,800 8,911,937 3.7338 1.934 1.928 1.934 1.902 1.965 4,604,353 1.9355 -0.80%
2018-07-11 0 3.760 3.760 3.780 3.720 3.820 8,649,000 32,536,440 3.7619 1.949 1.949 1.959 1.928 1.980 16,684,703 1.9501 -2.08%
2018-07-10 0 3.840 3.840 3.850 3.800 3.860 3,357,000 12,899,885 3.8427 1.991 1.991 1.996 1.970 2.001 6,475,957 1.9920 -0.52%
2018-07-09 0 3.860 3.840 3.860 3.640 3.890 4,477,000 17,076,484 3.8143 2.001 1.991 2.001 1.887 2.016 8,636,538 1.9772 7.22%
2018-07-06 0 3.600 3.600 3.610 3.600 3.660 2,134,050 7,719,143 3.6171 1.866 1.866 1.871 1.866 1.897 4,116,775 1.8750 -1.64%
2018-07-05 0 3.660 3.650 3.660 3.600 3.690 3,983,000 14,563,605 3.6564 1.897 1.892 1.897 1.866 1.913 7,683,567 1.8954 0.55%
2018-07-04 0 3.640 3.640 3.650 3.540 3.640 4,904,000 17,583,260 3.5855 1.887 1.887 1.892 1.835 1.887 9,460,259 1.8586 2.54%
2018-07-03 0 3.550 3.550 3.570 3.350 3.580 7,526,943 26,287,124 3.4924 1.840 1.840 1.851 1.737 1.856 14,520,154 1.8104 0.57%
2018-06-29 0 3.530 3.520 3.530 3.450 3.580 2,730,004 9,628,194 3.5268 1.830 1.825 1.830 1.788 1.856 5,266,425 1.8282 2.32%
2018-06-28 0 3.450 3.440 3.450 3.280 3.510 10,066,840 34,132,966 3.3906 1.788 1.783 1.788 1.700 1.820 19,419,845 1.7576 -1.71%
2018-06-27 0 3.510 3.500 3.510 3.480 3.750 4,954,840 17,696,832 3.5716 1.820 1.814 1.820 1.804 1.944 9,558,334 1.8515 -6.65%
2018-06-26 0 3.760 3.760 3.780 3.730 3.820 2,922,000 10,980,780 3.7580 1.949 1.949 1.959 1.934 1.980 5,636,802 1.9481 -1.31%
2018-06-25 0 3.810 3.800 3.810 3.790 3.840 2,822,000 10,730,485 3.8024 1.975 1.970 1.975 1.965 1.991 5,443,893 1.9711 0.26%
2018-06-22 0 3.800 3.800 3.820 3.800 3.840 2,201,254 8,403,065 3.8174 1.970 1.970 1.980 1.970 1.991 4,246,418 1.9789 -1.55%
2018-06-21 0 3.860 3.850 3.860 3.830 3.970 3,569,000 13,886,400 3.8908 2.001 1.996 2.001 1.985 2.058 6,884,924 2.0169 -1.78%
2018-06-20 0 3.930 3.910 3.930 3.820 3.930 4,846,000 18,732,933 3.8656 2.037 2.027 2.037 1.980 2.037 9,348,372 2.0039 0.00%
2018-06-19 0 3.930 3.910 3.930 3.800 3.950 4,478,000 17,358,493 3.8764 2.037 2.027 2.037 1.970 2.048 8,638,467 2.0094 -3.68%
2018-06-15 0 4.080 4.070 4.080 3.890 4.110 5,683,955 22,699,365 3.9936 2.115 2.110 2.115 2.016 2.131 10,964,863 2.0702 4.08%
2018-06-14 0 3.920 3.920 3.930 3.900 4.000 2,856,000 11,242,321 3.9364 2.032 2.032 2.037 2.022 2.074 5,509,482 2.0405 -2.97%
2018-06-13 0 4.040 4.020 4.040 3.990 4.040 1,753,568 7,040,524 4.0150 2.094 2.084 2.094 2.068 2.094 3,382,791 2.0813 0.75%
2018-06-12 0 4.010 4.010 4.030 4.010 4.100 3,121,026 12,595,588 4.0357 2.079 2.079 2.089 2.079 2.125 6,020,741 2.0920 -1.47%
2018-06-11 0 4.070 4.050 4.070 4.010 4.160 1,830,000 7,406,773 4.0474 2.110 2.099 2.110 2.079 2.156 3,530,235 2.0981 -1.21%
2018-06-08 0 4.120 4.110 4.120 4.100 4.160 1,459,000 6,009,270 4.1188 2.136 2.131 2.136 2.125 2.156 2,814,543 2.1351 -0.96%
2018-06-07 0 4.160 4.150 4.160 4.130 4.240 2,037,254 8,473,277 4.1592 2.156 2.151 2.156 2.141 2.198 3,930,047 2.1560 -0.95%
2018-06-06 0 4.200 4.190 4.200 4.190 4.270 1,442,000 6,099,550 4.2299 2.177 2.172 2.177 2.172 2.213 2,781,748 2.1927 -1.18%
2018-06-05 0 4.250 4.240 4.250 4.200 4.300 1,736,000 7,380,177 4.2513 2.203 2.198 2.203 2.177 2.229 3,348,901 2.2038 0.00%
2018-06-04 0 4.250 4.240 4.250 4.230 4.320 945,362 4,028,427 4.2613 2.203 2.198 2.203 2.193 2.239 1,823,689 2.2089 -0.93%
2018-06-01 0 4.290 4.280 4.290 4.280 4.400 1,226,700 5,300,221 4.3207 2.224 2.219 2.224 2.219 2.281 2,366,415 2.2398 -3.38%
2018-05-31 0 4.440 4.330 4.440 4.220 4.440 3,052,974 13,226,477 4.3323 2.302 2.245 2.302 2.188 2.302 5,889,463 2.2458 4.72%
2018-05-30 0 4.240 4.220 4.240 4.190 4.290 1,178,000 4,986,500 4.2330 2.198 2.188 2.198 2.172 2.224 2,272,469 2.1943 -1.85%
2018-05-29 0 4.320 4.300 4.320 4.250 4.360 2,342,000 10,126,560 4.3239 2.239 2.229 2.239 2.203 2.260 4,517,930 2.2414 1.17%
2018-05-28 0 4.270 4.250 4.270 4.220 4.270 721,000 3,061,985 4.2469 2.213 2.203 2.213 2.188 2.213 1,390,874 2.2015 0.95%
2018-05-25 0 4.230 4.230 4.240 4.080 4.250 3,335,100 13,892,317 4.1655 2.193 2.193 2.198 2.115 2.203 6,433,709 2.1593 0.00%
2018-05-24 0 4.230 4.220 4.230 4.230 4.310 1,316,900 5,609,635 4.2597 2.193 2.188 2.193 2.193 2.234 2,540,419 2.2082 -1.17%
2018-05-23 0 4.390 4.380 4.390 4.390 4.500 3,379,000 14,952,805 4.4252 2.219 2.214 2.219 2.219 2.274 6,685,925 2.2365 -2.23%
2018-05-21 0 4.490 4.480 4.490 4.470 4.600 2,011,000 9,076,462 4.5134 2.269 2.264 2.269 2.259 2.325 3,979,105 2.2810 0.22%
2018-05-18 0 4.480 4.470 4.480 4.400 4.520 2,635,000 11,760,028 4.4630 2.264 2.259 2.264 2.224 2.284 5,213,795 2.2556 1.13%
2018-05-17 0 4.430 4.420 4.430 4.370 4.460 1,319,000 5,823,437 4.4150 2.239 2.234 2.239 2.209 2.254 2,609,866 2.2313 1.14%
2018-05-16 0 4.380 4.380 4.390 4.380 4.520 5,064,102 22,341,829 4.4118 2.214 2.214 2.219 2.214 2.284 10,020,186 2.2297 -3.10%
2018-05-15 0 4.520 4.510 4.520 4.520 4.660 3,447,199 15,831,156 4.5925 2.284 2.279 2.284 2.284 2.355 6,820,869 2.3210 -1.09%
2018-05-14 0 4.570 4.570 4.580 4.520 4.620 4,865,000 22,261,130 4.5758 2.310 2.310 2.315 2.284 2.335 9,626,229 2.3125 1.33%
2018-05-11 0 4.510 4.480 4.510 4.450 4.530 1,103,000 4,964,907 4.5013 2.279 2.264 2.279 2.249 2.289 2,182,473 2.2749 0.89%
2018-05-10 0 4.470 4.450 4.470 4.450 4.560 4,453,000 20,089,934 4.5116 2.259 2.249 2.259 2.249 2.305 8,811,017 2.2801 -0.45%
2018-05-09 0 4.490 4.490 4.520 4.480 4.560 1,436,000 6,501,425 4.5275 2.269 2.269 2.284 2.264 2.305 2,841,370 2.2881 -0.66%
2018-05-08 0 4.520 4.520 4.530 4.500 4.540 908,200 4,103,184 4.5179 2.284 2.284 2.289 2.274 2.294 1,797,028 2.2833 0.22%
2018-05-07 0 4.510 4.510 4.520 4.500 4.560 1,433,000 6,479,255 4.5215 2.279 2.279 2.284 2.274 2.305 2,835,434 2.2851 0.45%
2018-05-04 0 4.490 4.480 4.490 4.400 4.660 2,357,000 10,644,515 4.5161 2.269 2.264 2.269 2.224 2.355 4,663,725 2.2824 2.51%
2018-05-03 0 4.380 4.380 4.390 4.360 4.410 1,838,000 8,086,698 4.3997 2.214 2.214 2.219 2.204 2.229 3,636,795 2.2236 -0.45%
2018-05-02 0 4.400 4.380 4.400 4.380 4.480 2,221,000 9,802,593 4.4136 2.224 2.214 2.224 2.214 2.264 4,394,626 2.2306 0.00%
2018-04-30 0 4.400 4.360 4.400 4.330 4.400 1,628,004 7,121,102 4.3741 2.224 2.204 2.224 2.188 2.224 3,221,282 2.2106 1.15%
2018-04-27 0 4.350 4.340 4.360 4.320 4.420 1,487,000 6,469,290 4.3506 2.198 2.193 2.204 2.183 2.234 2,942,282 2.1987 0.00%
2018-04-26 0 4.350 4.340 4.350 4.330 4.400 1,706,000 7,423,417 4.3514 2.198 2.193 2.198 2.188 2.224 3,375,611 2.1991 -1.14%
2018-04-25 0 4.400 4.390 4.400 4.370 4.500 1,721,000 7,578,480 4.4035 2.224 2.219 2.224 2.209 2.274 3,405,291 2.2255 -1.12%
2018-04-24 0 4.450 4.440 4.450 4.390 4.450 3,428,092 15,140,138 4.4165 2.249 2.244 2.249 2.219 2.249 6,783,062 2.2321 1.14%
2018-04-23 0 4.400 4.400 4.410 4.380 4.470 2,162,045 9,521,994 4.4042 2.224 2.224 2.229 2.214 2.259 4,277,973 2.2258 -0.45%
2018-04-20 0 4.420 4.410 4.420 4.400 4.440 996,000 4,394,180 4.4118 2.234 2.229 2.234 2.224 2.244 1,970,755 2.2297 0.00%
2018-04-19 0 4.420 4.420 4.440 4.370 4.470 2,699,000 11,947,930 4.4268 2.234 2.234 2.244 2.209 2.259 5,340,430 2.2373 -0.45%
2018-04-18 0 4.440 4.410 4.440 4.360 4.450 1,538,000 6,768,866 4.4011 2.244 2.229 2.244 2.204 2.249 3,043,194 2.2243 -0.22%
2018-04-17 0 4.450 4.430 4.450 4.410 4.480 1,497,000 6,654,228 4.4450 2.249 2.239 2.249 2.229 2.264 2,962,069 2.2465 0.00%
2018-04-16 0 4.450 4.450 4.460 4.360 4.610 7,858,000 34,900,210 4.4414 2.249 2.249 2.254 2.204 2.330 15,548,388 2.2446 -3.26%
2018-04-13 0 4.600 4.600 4.610 4.530 4.630 3,472,000 15,972,478 4.6004 2.325 2.325 2.330 2.289 2.340 6,869,942 2.3250 2.00%
2018-04-12 0 4.510 4.500 4.510 4.500 4.720 3,960,000 18,036,392 4.5546 2.279 2.274 2.279 2.274 2.385 7,835,533 2.3019 -3.63%
2018-04-11 0 4.680 4.660 4.680 4.630 4.840 3,603,000 16,981,737 4.7132 2.365 2.355 2.365 2.340 2.446 7,129,147 2.3820 -1.68%
2018-04-10 0 4.760 4.760 4.770 4.610 4.770 3,223,132 15,220,569 4.7223 2.406 2.406 2.411 2.330 2.411 6,377,514 2.3866 1.06%
2018-04-09 0 4.710 4.690 4.710 4.570 4.740 3,092,000 14,446,511 4.6722 2.380 2.370 2.380 2.310 2.396 6,118,047 2.3613 1.95%
2018-04-06 0 4.620 4.600 4.620 4.570 4.710 3,631,000 16,825,414 4.6338 2.335 2.325 2.335 2.310 2.380 7,184,550 2.3419 1.32%
2018-04-04 0 4.560 4.550 4.560 4.540 4.720 1,625,000 7,475,214 4.6001 2.305 2.300 2.305 2.294 2.385 3,215,339 2.3249 -2.98%
2018-04-03 0 4.700 4.690 4.700 4.610 4.720 13,731,935 64,399,343 4.6898 2.375 2.370 2.375 2.330 2.385 27,170,966 2.3702 1.08%
2018-03-29 0 4.650 4.640 4.650 4.420 4.680 12,802,000 58,366,509 4.5592 2.350 2.345 2.350 2.234 2.365 25,330,931 2.3042 5.20%
2018-03-28 0 4.420 4.410 4.420 4.410 4.830 10,261,400 46,598,183 4.5411 2.234 2.229 2.234 2.229 2.441 20,303,923 2.2950 -9.98%
2018-03-27 0 4.910 4.900 4.910 4.650 5.020 7,285,955 35,488,195 4.8708 2.481 2.476 2.481 2.350 2.537 14,416,499 2.4616 6.51%
2018-03-26 0 4.610 4.600 4.610 4.440 4.670 2,687,000 12,210,020 4.5441 2.330 2.325 2.330 2.244 2.360 5,316,686 2.2965 -1.91%
2018-03-23 0 4.700 4.700 4.720 4.330 4.790 8,867,000 41,402,590 4.6693 2.375 2.375 2.385 2.188 2.421 17,544,866 2.3598 2.62%
2018-03-22 0 4.580 4.580 4.590 4.560 4.920 8,114,401 37,999,818 4.6830 2.315 2.315 2.320 2.305 2.487 16,055,721 2.3667 -6.72%
2018-03-21 0 4.910 4.900 4.910 4.910 4.990 1,142,000 5,644,645 4.9428 2.481 2.476 2.481 2.481 2.522 2,259,641 2.4980 -0.61%
2018-03-20 0 4.940 4.930 4.940 4.890 5.050 3,324,000 16,379,468 4.9276 2.497 2.492 2.497 2.471 2.552 6,577,099 2.4904 -1.79%
2018-03-19 0 5.030 5.020 5.030 5.030 5.170 4,598,000 23,272,895 5.0615 2.542 2.537 2.542 2.542 2.613 9,097,924 2.5580 -3.08%
2018-03-16 0 5.190 5.170 5.190 5.100 5.200 18,631,834 95,656,845 5.1341 2.623 2.613 2.623 2.577 2.628 36,866,248 2.5947 0.39%
2018-03-15 0 5.170 5.170 5.180 5.130 5.190 1,141,115 5,895,271 5.1662 2.613 2.613 2.618 2.593 2.623 2,257,890 2.6110 0.00%
2018-03-14 0 5.170 5.170 5.190 5.130 5.190 1,001,000 5,160,520 5.1554 2.613 2.613 2.623 2.593 2.623 1,980,649 2.6055 -0.77%
2018-03-13 0 5.210 5.190 5.210 5.180 5.230 1,710,952 8,900,523 5.2021 2.633 2.623 2.633 2.618 2.643 3,385,409 2.6291 -0.19%
2018-03-12 0 5.220 5.190 5.220 5.180 5.230 1,406,000 7,313,185 5.2014 2.638 2.623 2.638 2.618 2.643 2,782,010 2.6287 0.19%
2018-03-09 0 5.210 5.180 5.210 5.140 5.300 3,453,000 17,981,881 5.2076 2.633 2.618 2.633 2.598 2.679 6,832,347 2.6319 -0.95%
2018-03-08 0 5.260 5.260 5.270 5.240 5.320 2,432,000 12,817,030 5.2702 2.658 2.658 2.663 2.648 2.689 4,812,125 2.6635 -1.13%
2018-03-07 0 5.320 5.300 5.320 5.170 5.320 3,019,000 15,809,970 5.2368 2.689 2.679 2.689 2.613 2.689 5,973,604 2.6466 2.31%
2018-03-06 0 5.200 5.200 5.210 5.130 5.240 2,191,000 11,341,630 5.1765 2.628 2.628 2.633 2.593 2.648 4,335,266 2.6161 1.76%
2018-03-05 0 5.110 5.110 5.120 5.100 5.240 1,400,000 7,215,390 5.1539 2.583 2.583 2.588 2.577 2.648 2,770,138 2.6047 -2.85%
2018-03-02 0 5.260 5.260 5.280 5.260 5.380 1,983,000 10,535,855 5.3131 2.658 2.658 2.668 2.658 2.719 3,923,702 2.6852 -2.59%
2018-03-01 0 5.400 5.380 5.400 5.350 5.410 1,419,000 7,648,015 5.3897 2.729 2.719 2.729 2.704 2.734 2,807,733 2.7239 0.37%
2018-02-28 0 5.380 5.380 5.390 5.280 5.430 1,417,000 7,582,180 5.3509 2.719 2.719 2.724 2.668 2.744 2,803,775 2.7043 0.56%
2018-02-27 0 5.350 5.350 5.360 5.350 5.460 940,667 5,064,103 5.3835 2.704 2.704 2.709 2.704 2.759 1,861,269 2.7208 -1.83%
2018-02-26 0 5.450 5.430 5.450 5.410 5.480 1,003,800 5,470,651 5.4499 2.754 2.744 2.754 2.734 2.770 1,986,189 2.7543 0.74%
2018-02-23 0 5.410 5.410 5.450 5.330 5.470 10,509,000 56,616,780 5.3875 2.734 2.734 2.754 2.694 2.764 20,793,841 2.7228 0.00%
2018-02-22 0 5.410 5.410 5.430 5.310 5.480 3,313,000 17,937,435 5.4143 2.734 2.734 2.744 2.684 2.770 6,555,333 2.7363 -0.18%
2018-02-21 0 5.420 5.410 5.420 5.390 5.480 2,101,000 11,364,165 5.4089 2.739 2.734 2.739 2.724 2.770 4,157,185 2.7336 -0.91%
2018-02-20 0 5.470 5.470 5.480 5.290 5.500 3,678,400 19,965,812 5.4279 2.764 2.764 2.770 2.674 2.780 7,278,339 2.7432 2.24%
2018-02-15 0 5.350 5.350 5.360 5.270 5.380 1,541,000 8,230,905 5.3413 2.704 2.704 2.709 2.663 2.719 3,049,130 2.6994 -0.19%
2018-02-14 0 5.360 5.360 5.370 5.200 5.360 2,424,000 12,875,230 5.3116 2.709 2.709 2.714 2.628 2.709 4,796,296 2.6844 2.49%
2018-02-13 0 5.230 5.230 5.270 5.220 5.300 2,572,000 13,539,413 5.2642 2.643 2.643 2.663 2.638 2.679 5,089,139 2.6605 -0.38%
2018-02-12 0 5.250 5.240 5.250 5.080 5.250 3,925,800 20,368,374 5.1883 2.653 2.648 2.653 2.567 2.653 7,767,862 2.6221 3.55%
2018-02-09 0 5.070 5.070 5.080 4.940 5.170 5,525,200 27,909,219 5.0513 2.562 2.562 2.567 2.497 2.613 10,932,547 2.5529 -4.16%
2018-02-08 0 5.290 5.270 5.290 5.040 5.290 3,317,000 17,074,780 5.1477 2.674 2.663 2.674 2.547 2.674 6,563,248 2.6016 4.55%
2018-02-07 0 5.060 5.060 5.070 5.060 5.350 3,284,000 16,881,610 5.1406 2.557 2.557 2.562 2.557 2.704 6,497,952 2.5980 -2.32%
2018-02-06 0 5.180 5.160 5.180 5.090 5.440 7,353,000 38,452,645 5.2295 2.618 2.608 2.618 2.572 2.749 14,549,159 2.6429 -5.99%
2018-02-05 0 5.510 5.510 5.520 5.260 5.530 4,403,700 23,895,856 5.4263 2.785 2.785 2.790 2.658 2.795 8,713,468 2.7424 0.73%
2018-02-02 0 5.470 5.470 5.490 5.430 5.650 7,718,000 42,365,190 5.4891 2.764 2.764 2.775 2.744 2.855 15,271,374 2.7742 -3.19%
2018-02-01 0 5.650 5.650 5.660 5.620 5.800 12,336,082 70,451,728 5.7110 2.855 2.855 2.861 2.840 2.931 24,409,034 2.8863 -1.05%
2018-01-31 0 5.710 5.700 5.710 5.350 5.740 15,800,401 89,135,623 5.6414 2.886 2.881 2.886 2.704 2.901 31,263,777 2.8511 4.77%
2018-01-30 0 5.450 5.450 5.460 5.160 5.520 12,787,201 68,559,773 5.3616 2.754 2.754 2.759 2.608 2.790 25,301,649 2.7097 5.01%
2018-01-29 0 5.190 5.190 5.210 5.130 5.250 2,232,800 11,619,544 5.2040 2.623 2.623 2.633 2.593 2.653 4,417,974 2.6301 0.58%
2018-01-26 0 5.160 5.150 5.160 4.970 5.180 3,044,000 15,470,450 5.0823 2.608 2.603 2.608 2.512 2.618 6,023,071 2.5685 2.18%
2018-01-25 0 5.050 5.050 5.070 4.980 5.110 5,072,115 25,559,777 5.0393 2.552 2.552 2.562 2.517 2.583 10,036,041 2.5468 -1.17%
2018-01-24 0 5.110 5.100 5.110 5.030 5.180 7,088,000 36,143,450 5.0992 2.583 2.577 2.583 2.542 2.618 14,024,812 2.5771 -1.16%
2018-01-23 0 5.170 5.160 5.170 5.110 5.330 3,199,400 16,516,932 5.1625 2.613 2.608 2.613 2.583 2.694 6,330,556 2.6091 -2.08%
2018-01-22 0 5.280 5.270 5.280 5.120 5.280 3,477,000 18,106,970 5.2076 2.668 2.663 2.668 2.588 2.668 6,879,835 2.6319 2.13%
2018-01-19 0 5.170 5.170 5.180 4.970 5.170 3,332,000 16,948,450 5.0866 2.613 2.613 2.618 2.512 2.613 6,592,928 2.5707 3.61%
2018-01-18 0 4.990 4.980 4.990 4.970 5.100 1,917,002 9,572,239 4.9933 2.522 2.517 2.522 2.512 2.577 3,793,114 2.5236 -1.38%
2018-01-17 0 5.060 5.040 5.060 4.960 5.060 1,316,976 6,588,258 5.0026 2.557 2.547 2.557 2.507 2.557 2,605,861 2.5282 0.40%
2018-01-16 0 5.040 5.030 5.040 4.950 5.050 2,111,000 10,555,920 5.0004 2.547 2.542 2.547 2.502 2.552 4,176,972 2.5272 -0.20%
2018-01-15 0 5.050 5.050 5.060 5.010 5.130 1,707,000 8,633,475 5.0577 2.552 2.552 2.557 2.532 2.593 3,377,589 2.5561 -1.56%
2018-01-12 0 5.130 5.120 5.130 5.010 5.160 2,769,400 14,086,290 5.0864 2.593 2.588 2.593 2.532 2.608 5,479,728 2.5706 0.98%
2018-01-11 0 5.080 5.080 5.100 5.020 5.110 1,105,738 5,590,361 5.0558 2.567 2.567 2.577 2.537 2.583 2,187,890 2.5551 0.40%
2018-01-10 0 5.060 5.060 5.080 5.030 5.120 1,566,592 7,941,251 5.0691 2.557 2.557 2.567 2.542 2.588 3,099,768 2.5619 -0.39%
2018-01-09 0 5.080 5.050 5.080 5.040 5.290 3,029,000 15,470,990 5.1076 2.567 2.552 2.567 2.547 2.674 5,993,391 2.5813 -3.61%
2018-01-08 0 5.270 5.230 5.270 5.160 5.300 3,790,000 19,865,996 5.2417 2.663 2.643 2.663 2.608 2.679 7,499,159 2.6491 0.76%
2018-01-05 0 5.230 5.200 5.230 5.150 5.350 5,579,492 29,104,228 5.2163 2.643 2.628 2.643 2.603 2.704 11,039,973 2.6363 -1.32%
2018-01-04 0 5.300 5.290 5.300 5.200 5.400 7,830,000 41,162,530 5.2570 2.679 2.674 2.679 2.628 2.729 15,492,985 2.6568 -0.93%
2018-01-03 0 5.350 5.330 5.350 5.140 5.350 8,886,055 47,120,689 5.3028 2.704 2.694 2.704 2.598 2.704 17,582,569 2.6800 3.88%
2018-01-02 0 5.150 5.150 5.190 5.090 5.210 2,635,663 13,592,094 5.1570 2.603 2.603 2.623 2.572 2.633 5,215,107 2.6063 0.98%
2017-12-29 0 5.100 5.100 5.120 5.000 5.130 5,171,000 26,355,710 5.0968 2.577 2.577 2.588 2.527 2.593 10,231,702 2.5759 0.39%
2017-12-28 0 5.080 5.070 5.080 4.870 5.080 3,455,900 17,314,507 5.0101 2.567 2.562 2.567 2.461 2.567 6,838,085 2.5321 3.67%
2017-12-27 0 4.900 4.880 4.900 4.870 4.940 1,387,280 6,799,143 4.9011 2.476 2.466 2.476 2.461 2.497 2,744,969 2.4769 -0.20%
2017-12-22 0 4.910 4.910 4.940 4.840 4.950 3,006,000 14,709,016 4.8932 2.481 2.481 2.497 2.446 2.502 5,947,882 2.4730 0.20%
2017-12-21 0 4.900 4.900 4.910 4.740 4.940 4,055,000 19,755,623 4.8719 2.476 2.476 2.481 2.396 2.497 8,023,506 2.4622 2.08%
2017-12-20 0 4.800 4.800 4.820 4.660 4.880 5,307,000 25,465,645 4.7985 2.426 2.426 2.436 2.355 2.466 10,500,801 2.4251 2.78%
2017-12-19 0 4.670 4.650 4.670 4.620 4.680 5,511,000 25,577,642 4.6412 2.360 2.350 2.360 2.335 2.365 10,904,450 2.3456 -0.21%
2017-12-18 0 4.680 4.660 4.680 4.620 4.710 1,456,000 6,769,848 4.6496 2.365 2.355 2.365 2.335 2.380 2,880,943 2.3499 1.30%
2017-12-15 0 4.620 4.620 4.630 4.610 4.760 2,984,487 13,872,524 4.6482 2.335 2.335 2.340 2.330 2.406 5,905,314 2.3492 -2.12%
2017-12-14 0 4.720 4.670 4.720 4.660 4.780 1,219,200 5,732,349 4.7017 2.385 2.360 2.385 2.355 2.416 2,412,394 2.3762 -0.84%
2017-12-13 0 4.760 4.720 4.760 4.630 4.760 1,369,000 6,452,906 4.7136 2.406 2.385 2.406 2.340 2.406 2,708,799 2.3822 1.49%
2017-12-12 0 4.690 4.680 4.690 4.660 4.760 1,911,020 8,959,460 4.6883 2.370 2.365 2.370 2.355 2.406 3,781,278 2.3694 -2.09%
2017-12-11 0 4.790 4.780 4.790 4.630 4.830 3,044,830 14,442,998 4.7434 2.421 2.416 2.421 2.340 2.441 6,024,713 2.3973 1.48%
2017-12-08 0 4.720 4.720 4.730 4.630 4.750 3,053,259 14,298,478 4.6830 2.385 2.385 2.390 2.340 2.401 6,041,392 2.3668 0.85%
2017-12-07 0 4.680 4.680 4.690 4.510 4.850 4,962,000 23,172,797 4.6701 2.365 2.365 2.370 2.279 2.451 9,818,160 2.3602 -2.50%
2017-12-06 0 4.800 4.800 4.810 4.780 5.080 5,955,000 29,125,635 4.8910 2.426 2.426 2.431 2.416 2.567 11,782,979 2.4718 -5.51%
2017-12-05 0 5.080 5.080 5.090 5.070 5.200 1,285,000 6,563,275 5.1076 2.567 2.567 2.572 2.562 2.628 2,542,591 2.5813 -1.55%
2017-12-04 0 5.160 5.160 5.180 5.160 5.260 1,698,000 8,816,275 5.1922 2.608 2.608 2.618 2.608 2.658 3,359,781 2.6241 -2.09%
2017-12-01 0 5.270 5.250 5.270 5.160 5.380 3,271,000 17,062,834 5.2164 2.663 2.653 2.663 2.608 2.719 6,472,229 2.6363 -2.23%
2017-11-30 0 5.390 5.320 5.390 5.000 5.390 6,783,200 35,591,508 5.2470 2.724 2.689 2.724 2.527 2.724 13,421,713 2.6518 7.37%
2017-11-29 0 5.020 5.000 5.020 5.000 5.040 1,284,601 6,439,220 5.0126 2.537 2.527 2.537 2.527 2.547 2,541,801 2.5333 0.20%
2017-11-28 0 5.010 5.000 5.010 4.950 5.020 2,126,041 10,591,314 4.9817 2.532 2.527 2.532 2.502 2.537 4,206,733 2.5177 0.00%
2017-11-27 0 5.010 4.990 5.010 4.960 5.050 1,173,600 5,868,212 5.0002 2.532 2.522 2.532 2.507 2.552 2,322,167 2.5270 0.20%
2017-11-24 0 5.000 5.000 5.040 4.960 5.060 1,559,000 7,797,950 5.0019 2.527 2.527 2.547 2.507 2.557 3,084,746 2.5279 -0.60%
2017-11-23 0 5.030 5.000 5.040 4.940 5.070 4,773,000 23,892,112 5.0057 2.542 2.527 2.547 2.497 2.562 9,444,191 2.5298 -0.20%
2017-11-22 0 5.040 5.040 5.050 4.950 5.130 4,353,141 21,858,702 5.0214 2.547 2.547 2.552 2.502 2.593 8,613,429 2.5377 0.20%
2017-11-21 0 5.030 5.000 5.030 4.960 5.040 5,140,800 25,666,279 4.9927 2.542 2.527 2.542 2.507 2.547 10,171,946 2.5232 1.21%
2017-11-20 0 4.970 4.970 5.010 4.900 5.020 3,176,066 15,819,592 4.9809 2.512 2.512 2.532 2.476 2.537 6,284,386 2.5173 -0.80%
2017-11-17 0 5.010 5.010 5.030 5.000 5.090 2,790,373 14,040,780 5.0319 2.532 2.532 2.542 2.527 2.572 5,521,227 2.5431 -0.79%
2017-11-16 0 5.050 5.050 5.060 4.920 5.080 2,018,000 10,130,740 5.0202 2.552 2.552 2.557 2.487 2.567 3,992,956 2.5372 3.06%
2017-11-15 0 4.900 4.900 4.940 4.850 5.310 13,627,000 68,869,135 5.0539 2.476 2.476 2.497 2.451 2.684 26,963,334 2.5542 -7.02%
2017-11-14 0 5.270 5.260 5.270 5.260 5.330 2,977,100 15,723,909 5.2816 2.663 2.658 2.663 2.658 2.694 5,890,698 2.6693 -0.19%
2017-11-13 0 5.280 5.280 5.290 5.280 5.470 7,397,209 39,553,164 5.3470 2.668 2.668 2.674 2.668 2.764 14,636,634 2.7023 -2.76%
2017-11-10 0 5.430 5.400 5.430 5.380 5.520 1,762,094 9,580,342 5.4369 2.744 2.729 2.744 2.719 2.790 3,486,602 2.7478 -1.99%
2017-11-09 0 5.540 5.520 5.540 5.340 5.540 1,745,492 9,513,517 5.4503 2.800 2.790 2.800 2.699 2.800 3,453,752 2.7545 3.75%
2017-11-08 0 5.340 5.330 5.340 5.320 5.430 1,435,812 7,714,662 5.3730 2.699 2.694 2.699 2.689 2.744 2,840,998 2.7155 0.38%
2017-11-07 0 5.320 5.310 5.340 5.320 5.500 2,103,000 11,284,800 5.3660 2.689 2.684 2.699 2.689 2.780 4,161,143 2.7119 -2.21%
2017-11-06 0 5.440 5.440 5.450 5.370 5.540 1,072,535 5,841,012 5.4460 2.749 2.749 2.754 2.714 2.800 2,122,193 2.7523 -1.63%
2017-11-03 0 5.530 5.510 5.530 5.470 5.700 747,399 4,132,778 5.5295 2.795 2.785 2.795 2.764 2.881 1,478,856 2.7946 -1.07%
2017-11-02 0 5.590 5.570 5.590 5.510 5.670 1,173,578 6,570,050 5.5983 2.825 2.815 2.825 2.785 2.866 2,322,123 2.8293 0.36%
2017-11-01 0 5.570 5.570 5.580 5.470 5.620 1,668,659 9,229,910 5.5313 2.815 2.815 2.820 2.764 2.840 3,301,725 2.7955 -0.89%
2017-10-31 0 5.620 5.620 5.630 5.560 5.700 1,749,096 9,839,946 5.6257 2.840 2.840 2.845 2.810 2.881 3,460,884 2.8432 -0.35%
2017-10-30 0 5.640 5.640 5.660 5.580 5.870 4,114,203 23,297,423 5.6627 2.850 2.850 2.861 2.820 2.967 8,140,649 2.8619 -3.59%
2017-10-27 0 5.850 5.840 5.870 5.850 6.100 4,480,361 26,835,862 5.9897 2.957 2.951 2.967 2.957 3.083 8,865,155 3.0271 -2.50%
2017-10-26 0 6.000 5.990 6.000 5.730 6.080 13,938,519 83,341,686 5.9792 3.032 3.027 3.032 2.896 3.073 27,579,727 3.0218 3.63%
2017-10-25 0 5.790 5.770 5.790 5.650 5.840 4,041,259 23,264,299 5.7567 2.926 2.916 2.926 2.855 2.951 7,996,317 2.9094 0.70%
2017-10-24 0 5.750 5.750 5.760 5.450 5.770 7,409,600 41,724,277 5.6311 2.906 2.906 2.911 2.754 2.916 14,661,152 2.8459 5.50%
2017-10-23 0 5.450 5.430 5.450 5.220 5.450 3,285,000 17,599,702 5.3576 2.754 2.744 2.754 2.638 2.754 6,499,930 2.7077 2.25%
2017-10-20 0 5.330 5.310 5.330 4.950 5.340 8,512,400 44,098,818 5.1805 2.694 2.684 2.694 2.502 2.699 16,843,229 2.6182 3.29%
2017-10-19 0 5.160 5.160 5.170 5.140 5.360 6,233,000 32,769,302 5.2574 2.608 2.608 2.613 2.598 2.709 12,333,049 2.6570 -3.37%
2017-10-18 0 5.340 5.320 5.340 5.130 5.340 3,439,000 17,934,853 5.2151 2.699 2.689 2.699 2.593 2.699 6,804,646 2.6357 4.30%
2017-10-17 0 5.120 5.110 5.120 5.070 5.250 3,736,000 19,102,432 5.1131 2.588 2.583 2.588 2.562 2.653 7,392,311 2.5841 -0.78%
2017-10-16 0 5.160 5.160 5.170 5.130 5.250 4,263,200 22,020,323 5.1652 2.608 2.608 2.613 2.593 2.653 8,435,465 2.6104 -0.58%
2017-10-13 0 5.190 5.190 5.200 5.050 5.190 2,855,000 14,661,559 5.1354 2.623 2.623 2.628 2.552 2.623 5,649,102 2.5954 2.37%
2017-10-12 0 5.070 5.070 5.080 5.010 5.250 4,781,000 24,264,354 5.0752 2.562 2.562 2.567 2.532 2.653 9,460,021 2.5649 -2.69%
2017-10-11 0 5.210 5.210 5.230 5.150 5.320 4,016,616 20,978,593 5.2230 2.633 2.633 2.643 2.603 2.689 7,947,557 2.6396 -2.25%
2017-10-10 0 5.330 5.290 5.350 5.270 5.470 1,892,002 10,097,520 5.3369 2.694 2.674 2.704 2.663 2.764 3,743,647 2.6972 0.38%
2017-10-09 0 5.310 5.310 5.320 5.240 5.350 1,393,000 7,380,050 5.2980 2.684 2.684 2.689 2.648 2.704 2,756,287 2.6775 -0.19%
2017-10-06 0 5.320 5.280 5.320 5.280 5.480 1,854,400 9,950,970 5.3661 2.689 2.668 2.689 2.668 2.770 3,669,245 2.7120 -1.48%
2017-10-04 0 5.400 5.400 5.410 5.380 5.540 3,001,200 16,308,726 5.4341 2.729 2.729 2.734 2.719 2.800 5,938,384 2.7463 -0.37%
2017-10-03 0 5.420 5.420 5.430 5.240 5.430 3,961,000 21,147,146 5.3388 2.739 2.739 2.744 2.648 2.744 7,837,511 2.6982 1.31%
2017-09-29 0 5.350 5.320 5.350 5.120 5.350 3,810,000 19,984,115 5.2452 2.704 2.689 2.704 2.588 2.704 7,538,732 2.6509 3.48%
2017-09-28 0 5.170 5.160 5.170 5.160 5.310 1,446,000 7,513,815 5.1963 2.613 2.608 2.613 2.608 2.684 2,861,157 2.6261 -1.71%
2017-09-27 0 5.260 5.220 5.260 5.160 5.330 2,127,000 11,161,165 5.2474 2.658 2.638 2.658 2.608 2.694 4,208,631 2.6520 2.33%
2017-09-26 0 5.140 5.130 5.140 5.120 5.260 3,754,000 19,393,095 5.1660 2.598 2.593 2.598 2.588 2.658 7,427,927 2.6108 -1.15%
2017-09-25 0 5.200 5.190 5.200 5.100 5.550 6,276,000 32,853,250 5.2347 2.628 2.623 2.628 2.577 2.805 12,418,132 2.6456 -4.94%
2017-09-22 0 5.470 5.470 5.480 5.410 5.630 5,812,000 31,923,020 5.4926 2.764 2.764 2.770 2.734 2.845 11,500,029 2.7759 -2.67%
2017-09-21 0 5.620 5.620 5.630 5.520 5.760 4,891,200 27,635,598 5.6501 2.840 2.840 2.845 2.790 2.911 9,678,070 2.8555 1.81%
2017-09-20 0 5.520 5.520 5.530 5.380 5.590 5,237,800 28,783,536 5.4953 2.790 2.790 2.795 2.719 2.825 10,363,877 2.7773 1.10%
2017-09-19 0 5.460 5.450 5.460 5.340 5.650 4,258,532 23,289,177 5.4688 2.759 2.754 2.759 2.699 2.855 8,426,229 2.7639 -1.62%
2017-09-18 0 5.550 5.530 5.550 5.450 5.630 6,996,000 38,837,382 5.5514 2.805 2.795 2.805 2.754 2.845 13,842,774 2.8056 -0.36%
2017-09-15 0 5.570 5.550 5.570 5.470 5.720 9,419,613 52,585,282 5.5825 2.815 2.805 2.815 2.764 2.891 18,638,304 2.8214 -2.62%
2017-09-14 0 5.720 5.720 5.730 5.550 5.940 16,996,200 98,062,755 5.7697 2.891 2.891 2.896 2.805 3.002 33,629,869 2.9159 2.84%
2017-09-13 0 5.650 5.650 5.660 5.630 5.850 6,844,000 38,879,955 5.6809 2.811 2.811 2.816 2.801 2.910 13,756,273 2.8263 -2.25%
2017-09-12 0 5.780 5.760 5.780 5.690 5.850 8,965,401 51,618,771 5.7576 2.876 2.866 2.876 2.831 2.910 18,020,238 2.8645 2.85%
2017-09-11 0 5.620 5.620 5.650 5.620 5.910 5,764,000 32,867,760 5.7022 2.796 2.796 2.811 2.796 2.940 11,585,500 2.8370 -0.71%
2017-09-08 0 5.660 5.610 5.660 5.590 5.790 7,717,000 43,888,780 5.6873 2.816 2.791 2.816 2.781 2.881 15,510,982 2.8295 -1.91%
2017-09-07 0 5.770 5.750 5.770 5.600 5.950 13,730,000 79,486,154 5.7892 2.871 2.861 2.871 2.786 2.960 27,596,966 2.8802 2.67%
2017-09-06 0 5.620 5.610 5.620 5.510 5.730 6,796,000 38,280,693 5.6328 2.796 2.791 2.796 2.741 2.851 13,659,795 2.8024 -0.71%
2017-09-05 0 5.660 5.660 5.670 5.510 5.760 7,985,335 44,835,627 5.6147 2.816 2.816 2.821 2.741 2.866 16,050,329 2.7934 1.62%
2017-09-04 0 5.570 5.560 5.570 5.110 5.640 22,445,560 121,378,996 5.4077 2.771 2.766 2.771 2.542 2.806 45,115,029 2.6904 9.86%
2017-09-01 0 5.070 5.060 5.070 4.910 5.080 6,558,000 32,647,535 4.9783 2.522 2.517 2.522 2.443 2.527 13,181,420 2.4768 2.01%
2017-08-31 0 4.970 4.920 4.970 4.770 4.970 7,520,400 36,742,010 4.8856 2.473 2.448 2.473 2.373 2.473 15,115,821 2.4307 4.63%
2017-08-30 0 4.750 4.730 4.750 4.700 4.810 5,692,148 26,967,656 4.7377 2.363 2.353 2.363 2.338 2.393 11,441,079 2.3571 -0.84%
2017-08-29 0 4.790 4.790 4.810 4.790 5.000 4,558,320 22,170,327 4.8637 2.383 2.383 2.393 2.383 2.488 9,162,112 2.4198 -4.20%
2017-08-28 0 5.000 4.990 5.000 4.960 5.180 9,664,800 48,808,416 5.0501 2.488 2.483 2.488 2.468 2.577 19,426,013 2.5125 1.01%
2017-08-25 0 4.950 4.910 4.950 4.820 4.950 6,267,420 30,732,738 4.9036 2.463 2.443 2.463 2.398 2.463 12,597,362 2.4396 1.43%
2017-08-24 0 4.880 4.870 4.880 4.730 5.030 12,511,227 61,335,672 4.9025 2.428 2.423 2.428 2.353 2.503 25,147,262 2.4391 2.74%
2017-08-22 0 4.750 4.740 4.760 4.480 4.870 17,153,000 79,940,430 4.6604 2.363 2.358 2.368 2.229 2.423 34,477,113 2.3187 5.32%
2017-08-21 0 4.510 4.480 4.510 4.470 4.530 1,363,400 6,117,532 4.4870 2.244 2.229 2.244 2.224 2.254 2,740,401 2.2323 0.67%
2017-08-18 0 4.480 4.470 4.480 4.400 4.540 2,741,000 12,224,825 4.4600 2.229 2.224 2.229 2.189 2.259 5,509,343 2.2189 -1.75%
2017-08-17 0 4.560 4.550 4.560 4.460 4.620 1,795,000 8,162,485 4.5473 2.269 2.264 2.269 2.219 2.299 3,607,906 2.2624 2.01%
2017-08-16 0 4.470 4.470 4.490 4.370 4.540 2,563,587 11,446,589 4.4651 2.224 2.224 2.234 2.174 2.259 5,152,747 2.2215 -0.22%
2017-08-15 0 4.480 4.470 4.480 4.470 4.590 1,397,000 6,297,264 4.5077 2.229 2.224 2.229 2.224 2.284 2,807,936 2.2427 0.00%
2017-08-14 0 4.480 4.480 4.490 4.450 4.560 2,278,000 10,204,267 4.4795 2.229 2.229 2.234 2.214 2.269 4,578,725 2.2286 -0.44%
2017-08-11 0 4.500 4.470 4.500 4.390 4.560 3,513,285 15,747,331 4.4822 2.239 2.224 2.239 2.184 2.269 7,061,617 2.2300 -1.53%
2017-08-10 0 4.570 4.560 4.570 4.560 4.790 5,835,000 27,069,442 4.6392 2.274 2.269 2.274 2.269 2.383 11,728,208 2.3081 -4.39%
2017-08-09 0 4.780 4.760 4.780 4.750 4.820 5,485,002 26,189,209 4.7747 2.378 2.368 2.378 2.363 2.398 11,024,721 2.3755 0.00%
2017-08-08 0 4.780 4.780 4.790 4.750 4.890 3,646,000 17,394,190 4.7708 2.378 2.378 2.383 2.363 2.433 7,328,371 2.3735 -1.44%
2017-08-07 0 4.850 4.840 4.850 4.740 4.880 2,132,539 10,248,165 4.8056 2.413 2.408 2.413 2.358 2.428 4,286,351 2.3909 2.54%
2017-08-04 0 4.730 4.730 4.740 4.710 4.850 6,223,269 29,539,075 4.7466 2.353 2.353 2.358 2.343 2.413 12,508,619 2.3615 -2.47%
2017-08-03 0 4.850 4.810 4.850 4.650 4.920 5,528,042 26,562,287 4.8050 2.413 2.393 2.413 2.313 2.448 11,111,230 2.3906 3.19%
2017-08-02 0 4.700 4.680 4.700 4.650 4.740 4,013,000 18,794,075 4.6833 2.338 2.328 2.338 2.313 2.358 8,066,032 2.3300 0.43%
2017-08-01 0 4.680 4.680 4.690 4.670 4.850 5,905,748 27,749,114 4.6987 2.328 2.328 2.333 2.323 2.413 11,870,410 2.3377 -1.89%
2017-07-31 0 4.770 4.720 4.770 4.560 4.770 6,100,269 28,438,065 4.6618 2.373 2.348 2.373 2.269 2.373 12,261,392 2.3193 1.27%
2017-07-28 0 4.710 4.710 4.720 4.630 4.820 5,593,000 26,356,355 4.7124 2.343 2.343 2.348 2.304 2.398 11,241,794 2.3445 0.00%
2017-07-27 0 4.710 4.710 4.720 4.610 4.870 14,661,282 69,551,865 4.7439 2.343 2.343 2.348 2.294 2.423 29,468,820 2.3602 6.32%
2017-07-26 0 4.430 4.430 4.460 4.350 4.520 6,494,093 28,693,065 4.4183 2.204 2.204 2.219 2.164 2.249 13,052,969 2.1982 0.23%
2017-07-25 0 4.420 4.390 4.420 4.240 4.420 4,576,183 19,760,908 4.3182 2.199 2.184 2.199 2.109 2.199 9,198,016 2.1484 4.25%
2017-07-24 0 4.240 4.210 4.240 4.140 4.260 4,380,736 18,439,406 4.2092 2.109 2.095 2.109 2.060 2.119 8,805,173 2.0942 -0.47%
2017-07-21 0 4.260 4.250 4.270 4.230 4.330 3,078,000 13,110,040 4.2593 2.119 2.114 2.124 2.105 2.154 6,186,705 2.1191 -0.93%
2017-07-20 0 4.300 4.280 4.310 4.220 4.340 2,845,000 12,198,255 4.2876 2.139 2.129 2.144 2.100 2.159 5,718,381 2.1332 -0.92%
2017-07-19 0 4.340 4.320 4.340 4.280 4.340 3,875,318 16,695,196 4.3081 2.159 2.149 2.159 2.129 2.159 7,789,295 2.1434 0.93%
2017-07-18 0 4.300 4.290 4.300 4.150 4.340 4,633,309 19,736,103 4.2596 2.139 2.134 2.139 2.065 2.159 9,312,838 2.1192 3.37%
2017-07-17 0 4.160 4.160 4.170 4.140 4.240 6,256,040 26,099,395 4.1719 2.070 2.070 2.075 2.060 2.109 12,574,488 2.0756 -1.19%
2017-07-14 0 4.210 4.210 4.220 4.130 4.270 6,920,553 29,125,467 4.2085 2.095 2.095 2.100 2.055 2.124 13,910,143 2.0938 -0.24%
2017-07-13 0 4.220 4.210 4.220 4.200 4.280 8,330,706 35,095,948 4.2128 2.100 2.095 2.100 2.090 2.129 16,744,516 2.0960 -1.40%
2017-07-12 0 4.280 4.270 4.280 4.260 4.550 12,968,000 56,239,785 4.3368 2.129 2.124 2.129 2.119 2.264 26,065,364 2.1576 -4.89%
2017-07-11 0 4.500 4.500 4.510 4.320 4.530 9,757,000 43,319,976 4.4399 2.239 2.239 2.244 2.149 2.254 19,611,333 2.2089 4.17%
2017-07-10 0 4.320 4.310 4.350 4.150 4.360 7,334,176 31,417,443 4.2837 2.149 2.144 2.164 2.065 2.169 14,741,515 2.1312 1.65%
2017-07-07 0 4.250 4.240 4.260 4.160 4.390 2,339,700 9,973,874 4.2629 2.114 2.109 2.119 2.070 2.184 4,702,740 2.1209 -3.19%
2017-07-06 0 4.390 4.390 4.410 4.170 4.430 4,178,329 18,253,026 4.3685 2.184 2.184 2.194 2.075 2.204 8,398,340 2.1734 4.03%
2017-07-05 0 4.220 4.210 4.250 4.130 4.250 1,846,000 7,764,066 4.2059 2.100 2.095 2.114 2.055 2.114 3,710,415 2.0925 0.48%
2017-07-04 0 4.200 4.200 4.230 4.160 4.290 3,795,386 16,050,919 4.2291 2.090 2.090 2.105 2.070 2.134 7,628,634 2.1040 -0.47%
2017-07-03 0 4.220 4.210 4.240 4.110 4.240 1,906,000 7,977,451 4.1854 2.100 2.095 2.109 2.045 2.109 3,831,014 2.0823 0.48%
2017-06-30 0 4.200 4.180 4.240 4.160 4.230 2,916,968 12,220,863 4.1896 2.090 2.080 2.109 2.070 2.105 5,863,035 2.0844 -0.24%
2017-06-29 0 4.210 4.190 4.210 4.120 4.290 2,987,012 12,544,006 4.1995 2.095 2.085 2.095 2.050 2.134 6,003,821 2.0893 2.18%
2017-06-28 0 4.120 4.100 4.120 4.010 4.250 6,331,051 26,112,366 4.1245 2.050 2.040 2.050 1.995 2.114 12,725,258 2.0520 -3.96%
2017-06-27 0 4.290 4.280 4.290 4.230 4.300 2,367,000 10,105,979 4.2695 2.134 2.129 2.134 2.105 2.139 4,757,612 2.1242 0.47%
2017-06-26 0 4.270 4.260 4.290 4.190 4.340 3,594,000 15,367,875 4.2760 2.124 2.119 2.134 2.085 2.159 7,223,853 2.1274 -0.47%
2017-06-23 0 4.290 4.290 4.330 4.260 4.340 2,818,558 12,147,632 4.3099 2.134 2.134 2.154 2.119 2.159 5,665,233 2.1442 -0.92%
2017-06-22 0 4.330 4.320 4.340 4.310 4.390 1,867,000 8,108,390 4.3430 2.154 2.149 2.159 2.144 2.184 3,752,625 2.1607 -0.92%
2017-06-21 0 4.370 4.370 4.380 4.290 4.440 2,610,515 11,456,145 4.3885 2.174 2.174 2.179 2.134 2.209 5,247,072 2.1833 0.46%
2017-06-20 0 4.350 4.350 4.380 4.340 4.440 1,148,100 5,016,646 4.3695 2.164 2.164 2.179 2.159 2.209 2,307,653 2.1739 -0.91%
2017-06-19 0 4.390 4.390 4.400 4.330 4.440 3,216,045 14,105,229 4.3859 2.184 2.184 2.189 2.154 2.209 6,464,172 2.1821 0.92%
2017-06-16 0 4.350 4.330 4.370 4.320 4.430 3,643,573 15,894,077 4.3622 2.164 2.154 2.174 2.149 2.204 7,323,493 2.1703 -0.23%
2017-06-15 0 4.360 4.350 4.390 4.350 4.430 2,544,038 11,138,519 4.3783 2.169 2.164 2.184 2.164 2.204 5,113,454 2.1783 -0.46%
2017-06-14 0 4.380 4.380 4.410 4.330 4.500 2,865,201 12,583,792 4.3919 2.179 2.179 2.194 2.154 2.239 5,758,984 2.1851 0.00%
2017-06-13 0 4.380 4.380 4.390 4.350 4.470 3,873,474 16,998,742 4.3885 2.179 2.179 2.184 2.164 2.224 7,785,588 2.1834 -0.90%
2017-06-12 0 4.420 4.400 4.420 4.290 4.510 4,089,000 17,990,720 4.3998 2.199 2.189 2.199 2.134 2.244 8,218,791 2.1890 1.61%
2017-06-09 0 4.350 4.330 4.360 4.310 4.390 4,296,273 18,710,927 4.3552 2.164 2.154 2.169 2.144 2.184 8,635,404 2.1668 0.23%
2017-06-08 0 4.340 4.330 4.340 4.250 4.430 8,770,035 38,110,219 4.3455 2.159 2.154 2.159 2.114 2.204 17,627,557 2.1620 2.12%
2017-06-07 0 4.250 4.250 4.260 4.220 4.300 5,908,729 25,127,734 4.2526 2.114 2.114 2.119 2.100 2.139 11,876,402 2.1158 -0.23%
2017-06-06 0 4.260 4.250 4.270 4.250 4.320 4,784,000 20,481,780 4.2813 2.119 2.114 2.124 2.114 2.149 9,615,724 2.1300 0.00%
2017-06-05 0 4.260 4.250 4.260 4.230 4.340 6,828,600 29,072,461 4.2575 2.119 2.114 2.119 2.105 2.159 13,725,320 2.1182 -0.93%
2017-06-02 0 4.300 4.280 4.300 4.160 4.380 5,859,556 25,179,248 4.2971 2.139 2.129 2.139 2.070 2.179 11,777,565 2.1379 2.87%
2017-06-01 0 4.180 4.180 4.190 4.170 4.280 19,029,404 80,044,031 4.2063 2.080 2.080 2.085 2.075 2.129 38,248,639 2.0927 -0.48%
2017-05-31 0 4.200 4.190 4.240 4.120 4.280 17,996,510 75,805,697 4.2122 2.090 2.085 2.109 2.050 2.129 36,172,547 2.0957 -1.41%
2017-05-29 0 4.260 4.250 4.260 4.190 4.720 22,610,013 98,578,018 4.3599 2.119 2.114 2.119 2.085 2.348 45,445,576 2.1691 -9.55%
2017-05-26 0 4.710 4.710 4.720 4.700 4.990 15,969,898 77,175,035 4.8325 2.343 2.343 2.348 2.338 2.483 32,099,106 2.4043 -5.99%
2017-05-25 0 5.010 5.010 5.020 4.970 5.100 3,044,455 15,296,329 5.0243 2.493 2.493 2.498 2.473 2.537 6,119,280 2.4997 -0.20%
2017-05-24 0 5.020 5.000 5.020 4.970 5.140 2,937,000 14,700,215 5.0052 2.498 2.488 2.498 2.473 2.557 5,903,299 2.4902 -2.14%
2017-05-23 0 5.130 5.130 5.140 5.080 5.150 1,676,802 8,577,350 5.1153 2.552 2.552 2.557 2.527 2.562 3,370,331 2.5450 -0.97%
2017-05-22 0 5.180 5.170 5.180 5.140 5.270 1,299,000 6,764,690 5.2076 2.577 2.572 2.577 2.557 2.622 2,610,958 2.5909 1.17%
2017-05-19 0 5.120 5.110 5.150 5.080 5.150 1,658,000 8,493,080 5.1225 2.547 2.542 2.562 2.527 2.562 3,332,540 2.5485 0.20%
2017-05-18 0 5.110 5.100 5.130 5.090 5.170 4,780,700 24,524,550 5.1299 2.542 2.537 2.552 2.532 2.572 9,609,091 2.5522 -1.01%
2017-05-17 0 5.240 5.290 5.300 5.080 5.300 9,803,100 51,011,306 5.2036 2.568 2.593 2.598 2.490 2.598 20,001,728 2.5503 1.35%
2017-05-16 0 5.170 5.140 5.170 5.100 5.180 2,298,200 11,827,210 5.1463 2.534 2.519 2.534 2.500 2.539 4,689,126 2.5223 0.78%
2017-05-15 0 5.130 5.120 5.140 5.110 5.260 5,449,410 28,045,043 5.1464 2.514 2.509 2.519 2.504 2.578 11,118,689 2.5223 -1.35%
2017-05-12 0 5.200 5.180 5.210 5.120 5.250 3,801,800 19,765,954 5.1991 2.549 2.539 2.553 2.509 2.573 7,756,992 2.5481 0.97%
2017-05-11 0 5.150 5.130 5.150 5.110 5.280 3,634,000 18,686,182 5.1420 2.524 2.514 2.524 2.504 2.588 7,414,622 2.5202 -0.58%
2017-05-10 0 5.180 5.150 5.180 5.110 5.310 6,984,536 36,322,151 5.2004 2.539 2.524 2.539 2.504 2.602 14,250,879 2.5488 0.00%
2017-05-09 0 5.180 5.160 5.210 5.150 5.480 7,131,060 37,122,987 5.2058 2.539 2.529 2.553 2.524 2.686 14,549,839 2.5514 -3.18%
2017-05-08 0 5.350 5.310 5.350 5.200 5.360 8,930,073 47,397,286 5.3076 2.622 2.602 2.622 2.549 2.627 18,220,450 2.6013 1.90%
2017-05-05 0 5.250 5.230 5.250 5.120 5.460 9,262,733 48,293,164 5.2137 2.573 2.563 2.573 2.509 2.676 18,899,192 2.5553 -4.72%
2017-05-04 0 5.510 5.500 5.510 5.480 5.700 11,297,708 62,385,139 5.5219 2.701 2.696 2.701 2.686 2.794 23,051,247 2.7064 -0.54%
2017-05-02 0 5.540 5.520 5.530 5.280 5.550 19,030,754 103,585,617 5.4431 2.715 2.705 2.710 2.588 2.720 38,829,347 2.6677 4.73%
2017-04-28 0 5.290 5.320 5.330 5.180 5.320 17,278,387 90,721,064 5.2506 2.593 2.607 2.612 2.539 2.607 35,253,909 2.5734 0.57%
2017-04-27 0 5.260 5.240 5.250 5.090 5.280 20,890,900 108,660,040 5.2013 2.578 2.568 2.573 2.495 2.588 42,624,690 2.5492 3.14%
2017-04-26 0 5.100 5.080 5.100 5.010 5.130 13,555,600 69,171,707 5.1028 2.500 2.490 2.500 2.455 2.514 27,658,131 2.5010 0.99%
2017-04-25 0 5.050 5.030 5.050 4.980 5.340 21,281,800 107,521,787 5.0523 2.475 2.465 2.475 2.441 2.617 43,422,262 2.4762 -4.54%
2017-04-24 0 5.290 5.280 5.290 5.230 5.330 8,474,969 44,782,232 5.2841 2.593 2.588 2.593 2.563 2.612 17,291,880 2.5898 0.57%
2017-04-21 0 5.260 5.250 5.270 5.230 5.610 176,428,615 973,513,184 5.5179 2.578 2.573 2.583 2.563 2.750 359,975,639 2.7044 -12.33%
2017-04-20 0 6.000 5.990 6.000 5.930 6.020 5,604,132 33,601,856 5.9959 2.941 2.936 2.941 2.906 2.950 11,434,375 2.9387 0.67%
2017-04-19 0 5.960 5.950 5.960 5.870 6.070 6,843,003 40,838,368 5.9679 2.921 2.916 2.921 2.877 2.975 13,962,102 2.9249 -1.16%
2017-04-18 0 6.030 6.030 6.070 5.970 6.200 5,443,700 32,957,377 6.0542 2.955 2.955 2.975 2.926 3.039 11,107,038 2.9673 -3.05%
2017-04-13 0 6.220 6.200 6.220 6.090 6.250 5,998,002 37,080,676 6.1822 3.049 3.039 3.049 2.985 3.063 12,238,007 3.0300 1.14%
2017-04-12 0 6.150 6.120 6.150 6.080 6.260 8,309,400 50,930,874 6.1293 3.014 2.999 3.014 2.980 3.068 16,954,061 3.0041 0.00%
2017-04-11 0 6.150 6.150 6.170 6.070 6.300 5,334,787 32,835,074 6.1549 3.014 3.014 3.024 2.975 3.088 10,884,818 3.0166 -0.65%
2017-04-10 0 6.190 6.180 6.220 6.110 6.400 5,473,979 33,950,507 6.2022 3.034 3.029 3.049 2.995 3.137 11,168,818 3.0398 -0.48%
2017-04-07 0 6.220 6.200 6.240 5.980 6.250 7,931,600 48,968,902 6.1739 3.049 3.039 3.058 2.931 3.063 16,183,218 3.0259 1.97%
2017-04-06 0 6.100 6.080 6.100 6.030 6.290 10,871,209 66,806,221 6.1452 2.990 2.980 2.990 2.955 3.083 22,181,041 3.0119 -2.09%
2017-04-05 0 6.230 6.200 6.240 6.130 6.350 9,892,494 61,584,685 6.2254 3.053 3.039 3.058 3.004 3.112 20,184,123 3.0511 -0.32%
2017-04-03 0 6.250 6.250 6.260 6.230 6.440 2,156,097 13,564,580 6.2913 3.063 3.063 3.068 3.053 3.156 4,399,187 3.0834 -0.16%
2017-03-31 0 6.260 6.230 6.260 6.190 6.350 5,131,760 32,129,856 6.2610 3.068 3.053 3.068 3.034 3.112 10,470,572 3.0686 -0.79%
2017-03-30 0 6.310 6.300 6.310 6.070 6.330 6,743,222 42,352,376 6.2807 3.093 3.088 3.093 2.975 3.102 13,758,514 3.0783 1.94%
2017-03-29 0 6.190 6.190 6.200 6.140 6.300 5,695,208 35,532,488 6.2390 3.034 3.034 3.039 3.009 3.088 11,620,202 3.0578 0.16%
2017-03-28 0 6.180 6.150 6.180 5.890 6.220 12,457,401 76,279,156 6.1232 3.029 3.014 3.029 2.887 3.049 25,417,424 3.0011 4.57%
2017-03-27 0 5.910 5.900 5.910 5.810 6.090 10,731,000 63,748,710 5.9406 2.897 2.892 2.897 2.848 2.985 21,894,966 2.9116 -1.99%
2017-03-24 0 6.030 6.020 6.030 5.870 6.140 9,240,133 55,997,131 6.0602 2.955 2.950 2.955 2.877 3.009 18,853,080 2.9702 0.50%
2017-03-23 0 6.000 5.990 6.010 5.750 6.010 8,074,249 47,907,881 5.9334 2.941 2.936 2.946 2.818 2.946 16,474,272 2.9080 5.26%
2017-03-22 0 5.700 5.690 5.710 5.450 5.710 12,205,612 69,044,423 5.6568 2.794 2.789 2.799 2.671 2.799 24,903,687 2.7725 2.15%
2017-03-21 0 5.580 5.580 5.590 5.500 5.680 8,668,853 48,350,202 5.5775 2.735 2.735 2.740 2.696 2.784 17,687,470 2.7336 0.18%
2017-03-20 0 5.570 5.560 5.570 5.410 5.620 7,528,096 41,861,910 5.5608 2.730 2.725 2.730 2.652 2.754 15,359,930 2.7254 2.39%
2017-03-17 0 5.440 5.410 5.460 5.340 5.530 13,413,806 73,344,676 5.4678 2.666 2.652 2.676 2.617 2.710 27,368,822 2.6799 2.64%
2017-03-16 0 5.300 5.280 5.300 5.050 5.300 9,253,522 48,248,377 5.2141 2.598 2.588 2.598 2.475 2.598 18,880,398 2.5555 4.54%
2017-03-15 0 5.070 5.050 5.070 5.030 5.080 1,552,000 7,841,400 5.0524 2.485 2.475 2.485 2.465 2.490 3,166,619 2.4763 0.60%
2017-03-14 0 5.040 5.040 5.070 5.030 5.220 2,987,000 15,155,500 5.0738 2.470 2.470 2.485 2.465 2.558 6,094,517 2.4867 -1.95%
2017-03-13 0 5.140 5.140 5.150 5.020 5.180 4,997,726 25,543,462 5.1110 2.519 2.519 2.524 2.460 2.539 10,197,096 2.5050 2.39%
2017-03-10 0 5.020 5.020 5.030 4.910 5.030 6,662,000 33,309,624 4.9999 2.460 2.460 2.465 2.406 2.465 13,592,793 2.4505 0.40%
2017-03-09 0 5.000 4.990 5.020 4.900 5.020 5,893,641 29,426,685 4.9930 2.451 2.446 2.460 2.402 2.460 12,025,074 2.4471 -0.79%
2017-03-08 0 5.040 5.030 5.060 5.010 5.100 4,535,603 22,858,530 5.0398 2.470 2.465 2.480 2.455 2.500 9,254,205 2.4701 -0.40%
2017-03-07 0 5.060 5.050 5.060 4.910 5.060 5,292,000 26,540,438 5.0152 2.480 2.475 2.480 2.406 2.480 10,797,518 2.4580 2.64%
2017-03-06 0 4.930 4.930 4.940 4.850 4.960 6,759,000 33,251,080 4.9195 2.416 2.416 2.421 2.377 2.431 13,790,707 2.4111 0.61%
2017-03-03 0 4.900 4.900 4.930 4.820 5.030 4,390,893 21,696,467 4.9412 2.402 2.402 2.416 2.362 2.465 8,958,946 2.4218 0.62%
2017-03-02 0 4.870 4.850 4.880 4.840 4.920 1,205,000 5,889,390 4.8875 2.387 2.377 2.392 2.372 2.411 2,458,618 2.3954 -0.61%
2017-03-01 0 4.900 4.870 4.900 4.810 4.940 1,211,400 5,906,800 4.8760 2.402 2.387 2.402 2.357 2.421 2,471,677 2.3898 0.00%
2017-02-28 0 4.900 4.880 4.900 4.810 4.910 2,999,211 14,673,131 4.8923 2.402 2.392 2.402 2.357 2.406 6,119,432 2.3978 1.24%
2017-02-27 0 4.840 4.830 4.860 4.820 4.900 2,231,661 10,858,237 4.8655 2.372 2.367 2.382 2.362 2.402 4,553,363 2.3847 -0.41%
2017-02-24 0 4.860 4.850 4.870 4.850 4.970 3,547,678 17,348,652 4.8901 2.382 2.377 2.387 2.377 2.436 7,238,495 2.3967 -1.42%
2017-02-23 0 4.930 4.910 4.930 4.840 4.940 3,989,000 19,561,007 4.9037 2.416 2.406 2.416 2.372 2.421 8,138,945 2.4034 0.61%
2017-02-22 0 4.900 4.890 4.900 4.800 4.940 2,816,683 13,769,580 4.8886 2.402 2.397 2.402 2.353 2.421 5,747,011 2.3960 1.87%
2017-02-21 0 4.810 4.780 4.810 4.760 4.830 2,540,000 12,188,655 4.7987 2.357 2.343 2.357 2.333 2.367 5,182,482 2.3519 -0.62%
2017-02-20 0 4.840 4.830 4.840 4.760 4.850 2,769,200 13,345,271 4.8192 2.372 2.367 2.372 2.333 2.377 5,650,130 2.3619 -0.21%
2017-02-17 0 4.850 4.840 4.850 4.760 4.900 4,013,000 19,404,794 4.8355 2.377 2.372 2.377 2.333 2.402 8,187,914 2.3699 0.21%
2017-02-16 0 4.840 4.840 4.850 4.840 4.930 2,919,522 14,278,743 4.8908 2.372 2.372 2.377 2.372 2.416 5,956,839 2.3970 -1.22%
2017-02-15 0 4.900 4.890 4.900 4.860 5.010 5,316,606 26,179,246 4.9241 2.402 2.397 2.402 2.382 2.455 10,847,722 2.4133 0.20%
2017-02-14 0 4.890 4.870 4.890 4.680 4.930 10,480,322 50,852,387 4.8522 2.397 2.387 2.397 2.294 2.416 21,383,496 2.3781 4.71%
2017-02-13 0 4.670 4.660 4.670 4.640 4.780 7,880,401 37,037,323 4.6999 2.289 2.284 2.289 2.274 2.343 16,078,754 2.3035 -1.48%
2017-02-10 0 4.740 4.730 4.740 4.710 5.050 7,585,222 36,196,158 4.7719 2.323 2.318 2.323 2.308 2.475 15,476,487 2.3388 -5.20%
2017-02-09 0 5.000 4.980 4.990 4.970 5.120 5,562,000 27,952,198 5.0256 2.451 2.441 2.446 2.436 2.509 11,348,411 2.4631 -0.60%
2017-02-08 0 5.030 5.020 5.030 4.940 5.080 5,608,819 28,068,445 5.0043 2.465 2.460 2.465 2.421 2.490 11,443,938 2.4527 2.24%
2017-02-07 0 4.920 4.910 4.920 4.770 4.980 6,171,000 30,257,840 4.9032 2.411 2.406 2.411 2.338 2.441 12,590,983 2.4031 1.44%
2017-02-06 0 4.850 4.830 4.850 4.710 4.860 3,242,200 15,651,524 4.8274 2.377 2.367 2.377 2.308 2.382 6,615,214 2.3660 2.11%
2017-02-03 0 4.750 4.720 4.750 4.580 4.760 2,454,500 11,507,895 4.6885 2.328 2.313 2.328 2.245 2.333 5,008,032 2.2979 0.85%
2017-02-02 0 4.710 4.700 4.710 4.610 4.760 2,297,600 10,826,654 4.7122 2.308 2.304 2.308 2.259 2.333 4,687,902 2.3095 1.73%
2017-02-01 0 4.630 4.600 4.630 4.480 4.660 1,561,000 7,162,795 4.5886 2.269 2.255 2.269 2.196 2.284 3,184,982 2.2489 3.12%
2017-01-27 0 4.490 4.490 4.500 4.450 4.620 1,049,000 4,728,180 4.5073 2.201 2.201 2.206 2.181 2.264 2,140,324 2.2091 -2.60%
2017-01-26 0 4.610 4.580 4.610 4.460 4.630 1,936,402 8,876,796 4.5842 2.259 2.245 2.259 2.186 2.269 3,950,932 2.2468 2.67%
2017-01-25 0 4.490 4.480 4.510 4.430 4.520 959,000 4,295,895 4.4796 2.201 2.196 2.210 2.171 2.215 1,956,693 2.1955 -0.22%
2017-01-24 0 4.500 4.450 4.510 4.410 4.530 2,596,403 11,661,705 4.4915 2.206 2.181 2.210 2.161 2.220 5,297,564 2.2013 1.12%
2017-01-23 0 4.450 4.430 4.460 4.280 4.470 4,591,391 20,368,572 4.4363 2.181 2.171 2.186 2.098 2.191 9,368,032 2.1743 3.25%
2017-01-20 0 4.310 4.300 4.320 4.300 4.390 3,711,412 16,076,801 4.3317 2.112 2.107 2.117 2.107 2.152 7,572,569 2.1230 -0.46%
2017-01-19 0 4.330 4.300 4.330 4.240 4.520 8,997,000 39,223,825 4.3597 2.122 2.107 2.122 2.078 2.215 18,357,004 2.1367 -2.91%
2017-01-18 0 4.460 4.450 4.460 4.370 4.540 7,630,001 34,086,847 4.4675 2.186 2.181 2.186 2.142 2.225 15,567,852 2.1896 2.29%
2017-01-17 0 4.360 4.360 4.380 4.200 4.410 3,467,226 15,068,909 4.3461 2.137 2.137 2.147 2.058 2.161 7,074,345 2.1301 2.83%
2017-01-16 0 4.240 4.230 4.240 4.080 4.250 2,745,000 11,447,869 4.1704 2.078 2.073 2.078 2.000 2.083 5,600,753 2.0440 2.17%
2017-01-13 0 4.150 4.150 4.170 4.120 4.200 2,089,057 8,699,391 4.1643 2.034 2.034 2.044 2.019 2.058 4,262,402 2.0410 -0.24%
2017-01-12 0 4.160 4.160 4.180 4.090 4.190 1,841,000 7,639,721 4.1498 2.039 2.039 2.049 2.005 2.054 3,756,279 2.0339 1.71%
2017-01-11 0 4.090 4.090 4.120 3.980 4.200 4,613,407 18,845,327 4.0849 2.005 2.005 2.019 1.951 2.058 9,412,952 2.0021 -0.49%
2017-01-10 0 4.110 4.090 4.110 3.860 4.120 4,631,901 18,718,158 4.0411 2.014 2.005 2.014 1.892 2.019 9,450,686 1.9806 7.03%
2017-01-09 0 3.840 3.830 3.840 3.790 3.900 2,063,000 7,917,527 3.8379 1.882 1.877 1.882 1.858 1.911 4,209,236 1.8810 -1.54%
2017-01-06 0 3.900 3.890 3.910 3.850 3.940 1,242,812 4,828,072 3.8848 1.911 1.907 1.916 1.887 1.931 2,535,768 1.9040 -1.02%
2017-01-05 0 3.940 3.940 3.950 3.810 3.960 4,290,100 16,769,583 3.9089 1.931 1.931 1.936 1.867 1.941 8,753,294 1.9158 2.34%
2017-01-04 0 3.850 3.840 3.850 3.770 3.860 1,257,400 4,823,184 3.8358 1.887 1.882 1.887 1.848 1.892 2,565,533 1.8800 0.79%
2017-01-03 0 3.820 3.810 3.820 3.800 3.910 1,598,000 6,151,703 3.8496 1.872 1.867 1.872 1.862 1.916 3,260,475 1.8868 0.26%
2016-12-30 0 3.810 3.810 3.820 3.760 3.900 1,857,209 7,118,606 3.8330 1.867 1.867 1.872 1.843 1.911 3,789,351 1.8786 -1.04%
2016-12-29 0 3.850 3.840 3.850 3.760 3.870 1,245,571 4,765,509 3.8260 1.887 1.882 1.887 1.843 1.897 2,541,397 1.8752 1.32%
2016-12-28 0 3.800 3.790 3.800 3.610 3.840 2,954,600 11,178,565 3.7834 1.862 1.858 1.862 1.769 1.882 6,028,410 1.8543 3.83%
2016-12-23 0 3.660 3.640 3.660 3.560 3.660 924,900 3,361,741 3.6347 1.794 1.784 1.794 1.745 1.794 1,887,117 1.7814 1.39%
2016-12-22 0 3.610 3.600 3.610 3.570 3.660 669,000 2,411,386 3.6045 1.769 1.764 1.769 1.750 1.794 1,364,992 1.7666 1.12%
2016-12-21 0 3.570 3.570 3.580 3.530 3.590 795,000 2,826,870 3.5558 1.750 1.750 1.755 1.730 1.760 1,622,076 1.7427 1.13%
2016-12-20 0 3.530 3.530 3.550 3.490 3.560 916,000 3,236,575 3.5334 1.730 1.730 1.740 1.710 1.745 1,868,958 1.7318 0.28%
2016-12-19 0 3.520 3.510 3.520 3.510 3.580 393,400 1,392,917 3.5407 1.725 1.720 1.725 1.720 1.755 802,673 1.7353 -1.68%
2016-12-16 0 3.580 3.550 3.600 3.520 3.600 766,972 2,739,041 3.5712 1.755 1.740 1.764 1.725 1.764 1,564,889 1.7503 0.28%
2016-12-15 0 3.570 3.560 3.570 3.420 3.620 2,888,396 10,194,103 3.5293 1.750 1.745 1.750 1.676 1.774 5,893,331 1.7298 0.85%
2016-12-14 0 3.540 3.540 3.550 3.520 3.610 1,193,000 4,232,630 3.5479 1.735 1.735 1.740 1.725 1.769 2,434,134 1.7389 -0.28%
2016-12-13 0 3.550 3.560 3.580 3.500 3.600 1,722,000 6,101,979 3.5435 1.740 1.745 1.755 1.715 1.764 3,513,478 1.7367 -0.28%
2016-12-12 0 3.560 3.560 3.580 3.500 3.690 1,779,000 6,304,150 3.5436 1.745 1.745 1.755 1.715 1.809 3,629,778 1.7368 -2.73%
2016-12-09 0 3.660 3.650 3.680 3.640 3.790 1,990,000 7,310,720 3.6737 1.794 1.789 1.804 1.784 1.858 4,060,291 1.8005 -2.14%
2016-12-08 0 3.740 3.720 3.740 3.630 3.780 4,656,500 17,364,045 3.7290 1.833 1.823 1.833 1.779 1.853 9,500,877 1.8276 2.19%
2016-12-07 0 3.660 3.660 3.680 3.550 3.690 4,426,000 16,088,286 3.6349 1.794 1.794 1.804 1.740 1.809 9,030,577 1.7815 2.81%
2016-12-06 0 3.560 3.550 3.560 3.500 3.590 2,574,000 9,125,855 3.5454 1.745 1.740 1.745 1.715 1.760 5,251,854 1.7376 1.42%
2016-12-05 0 3.510 3.510 3.540 3.500 3.640 2,110,000 7,448,669 3.5302 1.720 1.720 1.735 1.715 1.784 4,305,133 1.7302 -1.40%
2016-12-02 0 3.560 3.550 3.560 3.440 3.580 2,203,000 7,775,585 3.5295 1.745 1.740 1.745 1.686 1.755 4,494,885 1.7299 0.28%
2016-12-01 0 3.550 3.550 3.570 3.510 3.580 989,600 3,517,036 3.5540 1.740 1.740 1.750 1.720 1.755 2,019,128 1.7419 0.00%
2016-11-30 0 3.550 3.550 3.560 3.500 3.600 2,523,000 8,895,115 3.5256 1.740 1.740 1.745 1.715 1.764 5,147,796 1.7279 -0.28%
2016-11-29 0 3.560 3.550 3.570 3.540 3.580 2,448,000 8,704,675 3.5558 1.745 1.740 1.750 1.735 1.755 4,994,770 1.7428 -1.11%
2016-11-28 0 3.600 3.580 3.600 3.540 3.640 2,686,401 9,665,369 3.5979 1.764 1.755 1.764 1.735 1.784 5,481,191 1.7634 0.00%
2016-11-25 0 3.600 3.580 3.600 3.550 3.650 336,000 1,205,505 3.5878 1.764 1.755 1.764 1.740 1.789 685,557 1.7584 -0.28%
2016-11-24 0 3.610 3.600 3.610 3.560 3.640 724,000 2,607,250 3.6012 1.769 1.764 1.769 1.745 1.784 1,477,211 1.7650 -0.55%
2016-11-23 0 3.630 3.610 3.640 3.580 3.700 2,089,991 7,610,037 3.6412 1.779 1.769 1.784 1.755 1.813 4,264,307 1.7846 -0.27%
2016-11-22 0 3.640 3.620 3.640 3.550 3.740 5,399,003 19,825,435 3.6721 1.784 1.774 1.784 1.740 1.833 11,015,841 1.7997 2.54%
2016-11-21 0 3.550 3.550 3.560 3.500 3.610 2,578,000 9,176,933 3.5597 1.740 1.740 1.745 1.715 1.769 5,260,015 1.7447 -0.84%
2016-11-18 0 3.580 3.550 3.580 3.480 3.590 1,380,000 4,870,135 3.5291 1.755 1.740 1.755 1.706 1.760 2,815,679 1.7296 0.56%
2016-11-17 0 3.560 3.550 3.560 3.460 3.560 586,548 2,069,491 3.5283 1.745 1.740 1.745 1.696 1.745 1,196,762 1.7292 2.30%
2016-11-16 0 3.480 3.470 3.480 3.450 3.580 3,572,401 12,538,363 3.5098 1.706 1.701 1.706 1.691 1.755 7,288,939 1.7202 -0.29%
2016-11-15 0 3.490 3.490 3.500 3.460 3.600 3,570,000 12,542,383 3.5133 1.710 1.710 1.715 1.696 1.764 7,284,040 1.7219 -3.59%
2016-11-14 0 3.620 3.620 3.630 3.550 3.670 2,695,000 9,707,948 3.6022 1.774 1.774 1.779 1.740 1.799 5,498,736 1.7655 -0.82%
2016-11-11 0 3.650 3.640 3.660 3.470 3.670 5,893,000 21,404,139 3.6321 1.789 1.784 1.794 1.701 1.799 12,023,766 1.7802 3.40%
2016-11-10 0 3.530 3.510 3.530 3.460 3.550 2,227,000 7,792,535 3.4991 1.730 1.720 1.730 1.696 1.740 4,543,853 1.7150 2.32%
2016-11-09 0 3.450 3.430 3.450 3.320 3.550 2,062,000 7,043,067 3.4156 1.691 1.681 1.691 1.627 1.740 4,207,196 1.6741 -1.99%
2016-11-08 0 3.520 3.500 3.520 3.470 3.520 1,302,000 4,555,375 3.4988 1.725 1.715 1.725 1.701 1.725 2,656,532 1.7148 0.57%
2016-11-07 0 3.500 3.480 3.500 3.390 3.500 1,221,000 4,223,273 3.4589 1.715 1.706 1.715 1.661 1.715 2,491,264 1.6952 2.04%
2016-11-04 0 3.430 3.410 3.430 3.330 3.470 1,144,000 3,896,223 3.4058 1.681 1.671 1.681 1.632 1.701 2,334,157 1.6692 -2.00%
2016-11-03 0 3.500 3.490 3.500 3.350 3.500 1,584,000 5,493,594 3.4682 1.715 1.710 1.715 1.642 1.715 3,231,910 1.6998 1.45%
2016-11-02 0 3.450 3.440 3.460 3.400 3.540 2,461,660 8,323,257 3.3812 1.691 1.686 1.696 1.666 1.735 5,022,641 1.6571 -1.43%
2016-11-01 0 3.500 3.500 3.510 3.200 3.510 3,298,000 11,381,819 3.4511 1.715 1.715 1.720 1.568 1.720 6,729,065 1.6914 6.71%
2016-10-31 0 3.280 3.270 3.280 3.260 3.430 5,760,900 19,220,863 3.3364 1.608 1.603 1.608 1.598 1.681 11,754,236 1.6352 -4.09%
2016-10-28 0 3.420 3.400 3.410 3.340 3.610 6,051,000 21,079,262 3.4836 1.676 1.666 1.671 1.637 1.769 12,346,141 1.7074 -5.79%
2016-10-27 0 3.630 3.600 3.630 3.580 3.710 3,396,000 12,313,314 3.6258 1.779 1.764 1.779 1.755 1.818 6,929,019 1.7771 -1.36%
2016-10-26 0 3.680 3.680 3.690 3.620 3.730 12,068,800 43,228,447 3.5818 1.804 1.804 1.809 1.774 1.828 24,624,543 1.7555 0.27%
2016-10-25 0 3.670 3.660 3.670 3.640 3.710 2,954,000 10,824,409 3.6643 1.799 1.794 1.799 1.784 1.818 6,027,186 1.7959 0.00%
2016-10-24 0 3.670 3.660 3.670 3.620 3.710 4,639,400 16,982,117 3.6604 1.799 1.794 1.799 1.774 1.818 9,465,987 1.7940 0.55%
2016-10-20 0 3.650 3.650 3.680 3.620 3.730 2,939,000 10,799,397 3.6745 1.789 1.789 1.804 1.774 1.828 5,996,581 1.8009 -1.62%
2016-10-19 0 3.710 3.690 3.720 3.670 3.760 943,583 3,511,132 3.7211 1.818 1.809 1.823 1.799 1.843 1,925,237 1.8237 -0.27%
2016-10-18 0 3.720 3.690 3.720 3.600 3.800 5,385,000 19,788,870 3.6748 1.823 1.809 1.823 1.764 1.862 10,987,270 1.8011 2.76%
2016-10-17 0 3.620 3.620 3.630 3.600 3.710 2,127,000 7,770,500 3.6533 1.774 1.774 1.779 1.764 1.818 4,339,819 1.7905 -3.47%
2016-10-14 0 3.750 3.740 3.750 3.590 3.810 1,831,000 6,811,630 3.7202 1.838 1.833 1.838 1.760 1.867 3,735,876 1.8233 3.88%
2016-10-13 0 3.610 3.600 3.610 3.580 3.720 2,054,000 7,445,480 3.6249 1.769 1.764 1.769 1.755 1.823 4,190,873 1.7766 -0.55%
2016-10-12 0 3.630 3.630 3.640 3.590 3.690 3,705,000 13,522,950 3.6499 1.779 1.779 1.784 1.760 1.809 7,559,487 1.7889 -2.68%
2016-10-11 0 3.730 3.730 3.740 3.710 3.880 4,366,000 16,346,961 3.7442 1.828 1.828 1.833 1.818 1.902 8,908,156 1.8351 -3.12%
2016-10-07 0 3.850 3.840 3.850 3.680 3.880 3,317,402 12,699,054 3.8280 1.887 1.882 1.887 1.804 1.902 6,768,652 1.8762 3.49%
2016-10-06 0 3.720 3.710 3.720 3.640 3.800 2,044,003 7,616,251 3.7261 1.823 1.818 1.823 1.784 1.862 4,170,476 1.8262 0.81%
2016-10-05 0 3.690 3.680 3.700 3.590 3.730 1,863,000 6,854,060 3.6790 1.809 1.804 1.813 1.760 1.828 3,801,167 1.8031 1.10%
2016-10-04 0 3.650 3.620 3.660 3.550 3.720 2,200,006 8,002,589 3.6375 1.789 1.774 1.794 1.740 1.823 4,488,776 1.7828 1.39%
2016-10-03 0 3.600 3.590 3.610 3.550 3.640 374,000 1,343,672 3.5927 1.764 1.760 1.769 1.740 1.784 763,090 1.7608 0.28%
2016-09-30 0 3.590 3.570 3.590 3.500 3.610 1,541,050 5,495,316 3.5660 1.760 1.750 1.760 1.715 1.769 3,144,277 1.7477 -1.37%
2016-09-29 0 3.640 3.640 3.650 3.560 3.710 1,709,000 6,221,675 3.6405 1.784 1.784 1.789 1.745 1.818 3,486,953 1.7843 1.11%
2016-09-28 0 3.600 3.590 3.600 3.490 3.620 2,331,000 8,272,781 3.5490 1.764 1.760 1.764 1.710 1.774 4,756,049 1.7394 0.00%
2016-09-27 0 3.600 3.580 3.600 3.560 3.700 1,922,141 6,937,323 3.6092 1.764 1.755 1.764 1.745 1.813 3,921,835 1.7689 -0.28%
2016-09-26 0 3.610 3.600 3.620 3.600 3.730 2,067,000 7,537,581 3.6466 1.769 1.764 1.774 1.764 1.828 4,217,398 1.7873 -4.24%
2016-09-23 0 3.770 3.760 3.790 3.710 3.820 1,139,144 4,290,969 3.7668 1.848 1.843 1.858 1.818 1.872 2,324,249 1.8462 0.53%
2016-09-22 0 3.750 3.750 3.770 3.690 3.850 5,109,000 19,391,222 3.7955 1.838 1.838 1.848 1.809 1.887 10,424,134 1.8602 -0.53%
2016-09-21 0 3.770 3.750 3.760 3.740 3.870 2,317,000 8,770,740 3.7854 1.848 1.838 1.843 1.833 1.897 4,727,485 1.8553 -1.57%
2016-09-20 0 3.830 3.830 3.840 3.720 3.860 2,780,376 10,552,006 3.7952 1.877 1.877 1.882 1.823 1.892 5,672,933 1.8601 -0.26%
2016-09-19 0 3.840 3.840 3.850 3.620 3.870 6,337,200 23,850,732 3.7636 1.882 1.882 1.887 1.774 1.897 12,930,089 1.8446 5.49%
2016-09-15 0 3.640 3.630 3.670 3.450 3.670 5,384,000 19,390,828 3.6016 1.784 1.779 1.799 1.691 1.799 10,985,230 1.7652 5.51%
2016-09-14 0 3.450 3.420 3.450 3.320 3.450 3,745,352 12,756,419 3.4059 1.691 1.676 1.691 1.627 1.691 7,641,819 1.6693 1.17%
2016-09-13 0 3.410 3.390 3.400 3.320 3.440 8,180,800 27,787,770 3.3967 1.671 1.661 1.666 1.627 1.686 16,691,673 1.6648 3.33%
2016-09-12 0 3.300 3.290 3.320 3.220 3.490 9,997,000 33,508,947 3.3519 1.617 1.612 1.627 1.578 1.710 20,397,351 1.6428 -7.30%
2016-09-09 0 3.560 3.540 3.560 3.520 3.650 3,714,324 13,269,456 3.5725 1.745 1.735 1.745 1.725 1.789 7,578,511 1.7509 0.56%
2016-09-08 0 3.540 3.540 3.550 3.510 3.630 2,504,991 8,912,306 3.5578 1.735 1.735 1.740 1.720 1.779 5,111,051 1.7437 -1.17%
2016-09-07 0 3.620 3.610 3.620 3.550 3.650 4,438,081 16,035,285 3.6131 1.756 1.751 1.756 1.722 1.770 9,151,290 1.7522 1.40%
2016-09-06 0 3.570 3.550 3.570 3.480 3.580 3,116,400 11,043,594 3.5437 1.731 1.722 1.731 1.688 1.736 6,425,993 1.7186 2.29%
2016-09-05 0 3.490 3.480 3.490 3.480 3.590 4,951,800 17,467,041 3.5274 1.693 1.688 1.693 1.688 1.741 10,210,574 1.7107 0.00%
2016-09-02 0 3.490 3.490 3.500 3.350 3.500 3,263,000 11,299,755 3.4630 1.693 1.693 1.697 1.625 1.697 6,728,281 1.6794 1.16%
2016-09-01 0 3.450 3.430 3.450 3.390 3.490 5,681,800 19,526,110 3.4366 1.673 1.663 1.673 1.644 1.693 11,715,829 1.6666 1.77%
2016-08-31 0 3.390 3.390 3.410 3.320 3.460 4,071,000 13,796,048 3.3889 1.644 1.644 1.654 1.610 1.678 8,394,371 1.6435 -0.88%
2016-08-30 0 3.420 3.410 3.420 3.320 3.500 6,983,000 23,889,540 3.4211 1.659 1.654 1.659 1.610 1.697 14,398,893 1.6591 3.01%
2016-08-29 0 3.320 3.300 3.320 3.290 3.410 2,120,000 7,031,366 3.3167 1.610 1.600 1.610 1.596 1.654 4,371,424 1.6085 -1.19%
2016-08-26 0 3.360 3.340 3.350 3.310 3.410 5,887,000 19,767,532 3.3578 1.629 1.620 1.625 1.605 1.654 12,138,950 1.6284 0.30%
2016-08-25 0 3.350 3.340 3.350 3.260 3.520 3,908,000 13,111,850 3.3551 1.625 1.620 1.625 1.581 1.707 8,058,267 1.6271 -3.74%
2016-08-24 0 3.480 3.470 3.480 3.380 3.530 6,692,093 22,807,470 3.4081 1.688 1.683 1.688 1.639 1.712 13,799,045 1.6528 2.96%
2016-08-23 0 3.380 3.370 3.380 3.310 3.440 2,590,385 8,731,857 3.3709 1.639 1.634 1.639 1.605 1.668 5,341,354 1.6348 -0.88%
2016-08-22 0 3.410 3.400 3.410 3.280 3.430 5,738,000 19,372,343 3.3761 1.654 1.649 1.654 1.591 1.663 11,831,713 1.6373 2.40%
2016-08-19 0 3.330 3.320 3.340 3.230 3.360 4,724,800 15,604,478 3.3027 1.615 1.610 1.620 1.566 1.629 9,742,502 1.6017 1.22%
2016-08-18 0 3.290 3.260 3.290 3.050 3.330 17,674,000 57,423,743 3.2491 1.596 1.581 1.596 1.479 1.615 36,443,655 1.5757 6.82%
2016-08-17 0 3.080 3.070 3.110 3.050 3.220 16,114,700 50,216,894 3.1162 1.494 1.489 1.508 1.479 1.562 33,228,390 1.5113 0.98%
2016-08-16 0 3.050 3.030 3.050 2.780 3.090 14,819,728 44,431,242 2.9981 1.479 1.469 1.479 1.348 1.499 30,558,168 1.4540 8.54%
2016-08-15 0 2.810 2.780 2.810 2.730 2.830 2,760,000 7,707,360 2.7925 1.363 1.348 1.363 1.324 1.372 5,691,099 1.3543 0.72%
2016-08-12 0 2.790 2.780 2.790 2.750 2.840 856,000 2,391,080 2.7933 1.353 1.348 1.353 1.334 1.377 1,765,066 1.3547 0.00%
2016-08-11 0 2.790 2.760 2.800 2.740 2.860 1,434,000 4,011,990 2.7978 1.353 1.339 1.358 1.329 1.387 2,956,897 1.3568 0.00%
2016-08-10 0 2.790 2.780 2.790 2.740 2.880 3,094,000 8,670,495 2.8024 1.353 1.348 1.353 1.329 1.397 6,379,805 1.3591 -4.12%
2016-08-09 0 2.910 2.890 2.920 2.850 2.940 1,279,000 3,696,170 2.8899 1.411 1.402 1.416 1.382 1.426 2,637,288 1.4015 0.00%
2016-08-08 0 2.910 2.910 2.930 2.900 2.960 2,355,000 6,884,675 2.9234 1.411 1.411 1.421 1.406 1.436 4,855,992 1.4178 0.34%
2016-08-05 0 2.900 2.880 2.900 2.850 2.930 1,390,000 3,991,170 2.8713 1.406 1.397 1.406 1.382 1.421 2,866,170 1.3925 -1.02%
2016-08-04 0 2.930 2.930 2.940 2.780 2.960 5,907,000 17,215,340 2.9144 1.421 1.421 1.426 1.348 1.436 12,180,190 1.4134 5.40%
2016-08-03 0 2.780 2.780 2.800 2.770 2.850 1,905,000 5,349,850 2.8083 1.348 1.348 1.358 1.343 1.382 3,928,096 1.3619 -2.11%
2016-08-01 0 2.840 2.820 2.850 2.680 2.850 2,328,046 6,443,711 2.7679 1.377 1.368 1.382 1.300 1.382 4,800,413 1.3423 5.97%
2016-07-29 0 2.680 2.680 2.690 2.650 2.840 3,262,400 8,926,944 2.7363 1.300 1.300 1.305 1.285 1.377 6,727,044 1.3270 -5.63%
2016-07-28 0 2.840 2.820 2.840 2.780 2.910 5,359,682 15,236,322 2.8428 1.377 1.368 1.377 1.348 1.411 11,051,624 1.3787 1.07%
2016-07-27 0 2.810 2.800 2.830 2.470 2.830 7,899,764 21,371,488 2.7053 1.363 1.358 1.372 1.198 1.372 16,289,254 1.3120 13.31%
2016-07-26 0 2.480 2.470 2.480 2.420 2.500 2,563,000 6,325,280 2.4679 1.203 1.198 1.203 1.174 1.212 5,284,887 1.1969 2.90%
2016-07-25 0 2.410 2.410 2.430 2.390 2.520 3,570,000 8,685,855 2.4330 1.169 1.169 1.178 1.159 1.222 7,361,313 1.1799 -3.98%
2016-07-22 0 2.510 2.500 2.510 2.480 2.560 1,288,000 3,238,350 2.5142 1.217 1.212 1.217 1.203 1.242 2,655,846 1.2193 -1.95%
2016-07-21 0 2.560 2.550 2.570 2.450 2.590 6,241,000 15,859,485 2.5412 1.242 1.237 1.246 1.188 1.256 12,868,895 1.2324 1.59%
2016-07-20 0 2.520 2.510 2.520 2.460 2.660 3,961,000 10,094,940 2.5486 1.222 1.217 1.222 1.193 1.290 8,167,552 1.2360 -2.70%
2016-07-19 0 2.590 2.570 2.600 2.490 2.720 7,245,400 18,738,848 2.5863 1.256 1.246 1.261 1.208 1.319 14,939,960 1.2543 1.17%
2016-07-18 0 2.560 2.560 2.570 2.240 2.600 17,942,641 44,406,197 2.4749 1.242 1.242 1.246 1.086 1.261 36,997,591 1.2002 14.80%
2016-07-15 0 2.230 2.200 2.210 2.140 2.270 5,014,466 11,041,454 2.2019 1.081 1.067 1.072 1.038 1.101 10,339,791 1.0679 3.24%
2016-07-14 0 2.160 2.150 2.160 2.100 2.170 1,787,801 3,836,283 2.1458 1.048 1.043 1.048 1.018 1.052 3,686,432 1.0406 1.89%
2016-07-13 0 2.120 2.110 2.120 2.100 2.160 3,433,000 7,273,795 2.1188 1.028 1.023 1.028 1.018 1.048 7,078,820 1.0275 -0.93%
2016-07-12 0 2.140 2.130 2.140 2.100 2.160 2,176,252 4,641,519 2.1328 1.038 1.033 1.038 1.018 1.048 4,487,415 1.0343 0.47%
2016-07-11 0 2.130 2.120 2.140 2.120 2.160 2,561,200 5,479,836 2.1396 1.033 1.028 1.038 1.028 1.048 5,281,175 1.0376 0.95%
2016-07-08 0 2.110 2.100 2.110 2.100 2.140 2,824,000 5,970,512 2.1142 1.023 1.018 1.023 1.018 1.038 5,823,067 1.0253 -0.47%
2016-07-07 0 2.120 2.100 2.110 2.100 2.140 1,346,419 2,852,197 2.1184 1.028 1.018 1.023 1.018 1.038 2,776,306 1.0273 1.44%
2016-07-06 0 2.090 2.080 2.090 2.080 2.170 2,363,400 4,997,640 2.1146 1.014 1.009 1.014 1.009 1.052 4,873,313 1.0255 -4.57%
2016-07-05 0 2.190 2.180 2.200 2.150 2.210 1,936,000 4,223,010 2.1813 1.062 1.057 1.067 1.043 1.072 3,992,017 1.0579 0.46%
2016-07-04 0 2.180 2.170 2.190 2.160 2.200 2,061,000 4,496,501 2.1817 1.057 1.052 1.062 1.048 1.067 4,249,766 1.0581 1.87%
2016-06-30 0 2.140 2.130 2.140 2.130 2.160 1,676,000 3,590,145 2.1421 1.038 1.033 1.038 1.033 1.048 3,455,899 1.0388 0.94%
2016-06-29 0 2.120 2.110 2.120 2.100 2.130 1,778,000 3,760,220 2.1149 1.028 1.023 1.028 1.018 1.033 3,666,223 1.0256 1.44%
2016-06-28 0 2.090 2.090 2.100 2.030 2.110 2,984,030 6,225,813 2.0864 1.014 1.014 1.018 0.984 1.023 6,153,047 1.0118 0.00%
2016-06-27 0 2.090 2.080 2.090 2.080 2.150 4,584,800 9,654,062 2.1057 1.014 1.009 1.014 1.009 1.043 9,453,823 1.0212 -3.24%
2016-06-24 0 2.160 2.150 2.170 2.110 2.220 4,669,600 10,098,304 2.1626 1.048 1.043 1.052 1.023 1.077 9,628,680 1.0488 -1.82%
2016-06-23 0 2.200 2.200 2.210 2.200 2.230 1,486,000 3,287,892 2.2126 1.067 1.067 1.072 1.067 1.081 3,064,121 1.0730 -0.90%
2016-06-22 0 2.220 2.210 2.220 2.210 2.240 1,923,000 4,273,516 2.2223 1.077 1.072 1.077 1.072 1.086 3,965,212 1.0778 0.45%
2016-06-21 0 2.210 2.210 2.230 2.200 2.250 1,793,000 3,985,229 2.2227 1.072 1.072 1.081 1.067 1.091 3,697,153 1.0779 -1.34%
2016-06-20 0 2.240 2.230 2.240 2.190 2.240 1,311,000 2,912,414 2.2215 1.086 1.081 1.086 1.062 1.086 2,703,272 1.0774 0.90%
2016-06-17 0 2.220 2.200 2.220 2.170 2.230 5,438,000 11,894,745 2.1873 1.077 1.067 1.077 1.052 1.081 11,213,115 1.0608 3.26%
2016-06-16 0 2.150 2.150 2.170 2.100 2.180 3,226,148 6,926,318 2.1469 1.043 1.043 1.052 1.018 1.057 6,652,293 1.0412 0.00%
2016-06-15 0 2.150 2.150 2.160 2.150 2.230 3,306,944 7,185,961 2.1730 1.043 1.043 1.048 1.043 1.081 6,818,894 1.0538 -2.71%
2016-06-14 0 2.210 2.200 2.210 2.200 2.230 598,000 1,325,325 2.2163 1.072 1.067 1.072 1.067 1.081 1,233,071 1.0748 0.00%
2016-06-13 0 2.210 2.210 2.220 2.200 2.300 2,381,200 5,297,061 2.2245 1.072 1.072 1.077 1.067 1.115 4,910,016 1.0788 -3.07%
2016-06-10 0 2.280 2.270 2.300 2.270 2.400 2,367,000 5,466,595 2.3095 1.106 1.101 1.115 1.101 1.164 4,880,736 1.1200 -3.80%
2016-06-08 0 2.370 2.360 2.380 2.340 2.400 3,295,800 7,811,906 2.3703 1.149 1.145 1.154 1.135 1.164 6,795,915 1.1495 2.16%
2016-06-07 0 2.320 2.320 2.340 2.230 2.340 2,101,000 4,847,940 2.3074 1.125 1.125 1.135 1.081 1.135 4,332,246 1.1190 2.65%
2016-06-06 0 2.260 2.250 2.260 2.220 2.270 2,651,000 5,962,550 2.2492 1.096 1.091 1.096 1.077 1.101 5,466,342 1.0908 0.44%
2016-06-03 0 2.250 2.240 2.250 2.220 2.270 1,735,000 3,905,270 2.2509 1.091 1.086 1.091 1.077 1.101 3,577,557 1.0916 1.35%
2016-06-02 0 2.220 2.210 2.230 2.180 2.240 3,595,000 7,946,610 2.2105 1.077 1.072 1.081 1.057 1.086 7,412,863 1.0720 0.91%
2016-06-01 0 2.200 2.180 2.200 2.180 2.250 3,134,000 6,905,195 2.2033 1.067 1.057 1.067 1.057 1.091 6,462,284 1.0685 0.00%
2016-05-31 0 2.200 2.170 2.210 2.150 2.210 3,168,000 6,923,878 2.1856 1.067 1.052 1.072 1.043 1.072 6,532,392 1.0599 2.33%
2016-05-30 0 2.150 2.140 2.160 2.130 2.220 3,506,000 7,614,497 2.1718 1.043 1.038 1.048 1.033 1.077 7,229,346 1.0533 -2.27%
2016-05-27 0 2.200 2.190 2.200 2.170 2.250 1,700,000 3,745,463 2.2032 1.067 1.062 1.067 1.052 1.091 3,505,387 1.0685 -1.35%
2016-05-26 0 2.230 2.230 2.250 2.230 2.310 2,049,000 4,619,459 2.2545 1.081 1.081 1.091 1.081 1.120 4,225,023 1.0934 -3.46%
2016-05-25 0 2.310 2.300 2.310 2.300 2.400 1,455,941 3,397,543 2.3336 1.120 1.115 1.120 1.115 1.164 3,002,139 1.1317 1.76%
2016-05-24 0 2.270 2.270 2.280 2.170 2.280 4,637,432 10,207,572 2.2011 1.101 1.101 1.106 1.052 1.106 9,562,350 1.0675 5.09%
2016-05-23 0 2.160 2.160 2.170 2.140 2.190 2,656,307 5,767,114 2.1711 1.048 1.048 1.052 1.038 1.062 5,477,285 1.0529 0.93%
2016-05-20 0 2.140 2.130 2.160 2.110 2.230 2,229,000 4,815,235 2.1603 1.038 1.033 1.048 1.023 1.081 4,596,181 1.0477 -0.93%
2016-05-19 0 2.160 2.150 2.170 2.150 2.210 1,836,860 3,968,138 2.1603 1.048 1.043 1.052 1.043 1.072 3,787,591 1.0477 -0.46%
2016-05-18 0 2.170 2.160 2.180 2.160 2.230 1,366,998 2,971,325 2.1736 1.052 1.048 1.057 1.048 1.081 2,818,740 1.0541 -1.81%
2016-05-17 0 2.210 2.200 2.220 2.150 2.240 1,259,682 2,775,202 2.2031 1.072 1.067 1.077 1.043 1.086 2,597,455 1.0684 1.38%
2016-05-16 0 2.180 2.170 2.190 2.130 2.220 2,153,998 4,689,780 2.1772 1.057 1.052 1.062 1.033 1.077 4,441,528 1.0559 0.60%
2016-05-13 0 2.180 2.160 2.180 2.100 2.250 3,021,341 6,547,903 2.1672 1.051 1.041 1.051 1.012 1.085 6,267,357 1.0448 -2.24%
2016-05-12 0 2.230 2.210 2.230 2.200 2.350 2,294,252 5,200,699 2.2668 1.075 1.065 1.075 1.061 1.133 4,759,110 1.0928 -2.62%
2016-05-11 0 2.290 2.280 2.290 2.260 2.400 526,000 1,202,320 2.2858 1.104 1.099 1.104 1.089 1.157 1,091,115 1.1019 -0.43%
2016-05-10 0 2.300 2.280 2.300 2.270 2.330 417,000 952,170 2.2834 1.109 1.099 1.109 1.094 1.123 865,009 1.1008 0.88%
2016-05-09 0 2.280 2.270 2.290 2.260 2.370 954,000 2,184,090 2.2894 1.099 1.094 1.104 1.089 1.143 1,978,942 1.1037 -0.87%
2016-05-06 0 2.300 2.290 2.300 2.240 2.390 2,471,756 5,698,979 2.3056 1.109 1.104 1.109 1.080 1.152 5,127,318 1.1115 -2.54%
2016-05-05 0 2.360 2.360 2.370 2.330 2.380 958,000 2,256,150 2.3551 1.138 1.138 1.143 1.123 1.147 1,987,239 1.1353 0.00%
2016-05-04 0 2.360 2.350 2.360 2.330 2.500 2,076,000 4,921,740 2.3708 1.138 1.133 1.138 1.123 1.205 4,306,377 1.1429 -2.07%
2016-05-03 0 2.410 2.400 2.410 2.400 2.520 2,145,000 5,177,935 2.4140 1.162 1.157 1.162 1.157 1.215 4,449,508 1.1637 -0.82%
2016-04-29 0 2.430 2.410 2.430 2.400 2.530 3,771,200 9,352,908 2.4801 1.171 1.162 1.171 1.157 1.220 7,822,836 1.1956 -3.95%
2016-04-28 0 2.530 2.530 2.540 2.500 2.580 1,132,000 2,882,190 2.5461 1.220 1.220 1.224 1.205 1.244 2,348,178 1.2274 0.40%
2016-04-27 0 2.520 2.490 2.520 2.480 2.600 4,610,800 11,637,184 2.5239 1.215 1.200 1.215 1.196 1.253 9,564,471 1.2167 -3.08%
2016-04-26 0 2.600 2.600 2.620 2.580 2.650 2,227,882 5,801,327 2.6040 1.253 1.253 1.263 1.244 1.278 4,621,435 1.2553 -1.14%
2016-04-25 0 2.630 2.620 2.630 2.580 2.650 2,348,364 6,138,960 2.6141 1.268 1.263 1.268 1.244 1.278 4,871,358 1.2602 0.38%
2016-04-22 0 2.620 2.610 2.620 2.600 2.670 2,119,000 5,583,505 2.6350 1.263 1.258 1.263 1.253 1.287 4,395,574 1.2703 -0.76%
2016-04-21 0 2.640 2.630 2.640 2.560 2.700 2,684,000 7,086,020 2.6401 1.273 1.268 1.273 1.234 1.302 5,567,589 1.2727 -0.75%
2016-04-20 0 2.660 2.640 2.660 2.640 2.690 1,530,190 4,064,694 2.6563 1.282 1.273 1.282 1.273 1.297 3,174,169 1.2806 -0.37%
2016-04-19 0 2.670 2.660 2.670 2.640 2.690 806,023 2,156,132 2.6750 1.287 1.282 1.287 1.273 1.297 1,671,984 1.2896 0.75%
2016-04-18 0 2.650 2.650 2.660 2.650 2.720 963,000 2,580,755 2.6799 1.278 1.278 1.282 1.278 1.311 1,997,611 1.2919 -2.93%
2016-04-15 0 2.730 2.730 2.740 2.600 2.740 4,534,000 12,029,730 2.6532 1.316 1.316 1.321 1.253 1.321 9,405,160 1.2791 4.60%
2016-04-14 0 2.610 2.600 2.610 2.570 2.610 1,003,000 2,606,090 2.5983 1.258 1.253 1.258 1.239 1.258 2,080,586 1.2526 1.16%
2016-04-13 0 2.580 2.580 2.600 2.550 2.620 1,764,000 4,573,530 2.5927 1.244 1.244 1.253 1.229 1.263 3,659,175 1.2499 2.38%
2016-04-12 0 2.520 2.520 2.530 2.510 2.550 1,175,000 2,969,555 2.5273 1.215 1.215 1.220 1.210 1.229 2,437,376 1.2183 0.00%
2016-04-11 0 2.520 2.520 2.530 2.460 2.560 1,959,400 4,958,860 2.5308 1.215 1.215 1.220 1.186 1.234 4,064,506 1.2200 2.44%
2016-04-08 0 2.460 2.440 2.460 2.420 2.460 424,000 1,035,150 2.4414 1.186 1.176 1.186 1.167 1.186 879,530 1.1769 0.82%
2016-04-07 0 2.440 2.430 2.440 2.430 2.490 920,000 2,249,685 2.4453 1.176 1.171 1.176 1.171 1.200 1,908,414 1.1788 -0.41%
2016-04-06 0 2.450 2.450 2.460 2.420 2.470 2,366,081 5,790,555 2.4473 1.181 1.181 1.186 1.167 1.191 4,908,110 1.1798 -1.61%
2016-04-05 0 2.490 2.470 2.490 2.380 2.500 1,999,500 4,879,925 2.4406 1.200 1.191 1.200 1.147 1.205 4,147,688 1.1765 3.75%
2016-04-01 0 2.400 2.390 2.400 2.370 2.500 3,097,000 7,433,405 2.4002 1.157 1.152 1.157 1.143 1.205 6,424,301 1.1571 -2.83%
2016-03-31 0 2.470 2.470 2.480 2.440 2.570 3,536,000 8,817,907 2.4938 1.191 1.191 1.196 1.176 1.239 7,334,946 1.2022 -3.14%
2016-03-30 0 2.550 2.530 2.550 2.500 2.580 1,810,670 4,578,904 2.5288 1.229 1.220 1.229 1.205 1.244 3,755,986 1.2191 -1.54%
2016-03-29 0 2.590 2.590 2.600 2.480 2.600 2,864,000 7,283,270 2.5430 1.249 1.249 1.253 1.196 1.253 5,940,974 1.2259 4.44%
2016-03-24 0 2.480 2.460 2.480 2.460 2.520 4,140,000 10,272,245 2.4812 1.196 1.186 1.196 1.186 1.215 8,587,861 1.1961 -0.80%
2016-03-23 0 2.500 2.490 2.510 2.490 2.650 5,893,000 14,892,890 2.5272 1.205 1.200 1.210 1.200 1.278 12,224,218 1.2183 -4.21%
2016-03-22 0 2.610 2.610 2.620 2.610 2.690 2,440,591 6,468,677 2.6505 1.258 1.258 1.263 1.258 1.297 5,062,671 1.2777 -2.25%
2016-03-21 0 2.670 2.670 2.680 2.650 2.730 4,304,000 11,552,790 2.6842 1.287 1.287 1.292 1.278 1.316 8,928,056 1.2940 -2.55%
2016-03-18 0 2.740 2.720 2.750 2.660 2.750 5,338,992 14,386,656 2.6946 1.321 1.311 1.326 1.282 1.326 11,075,005 1.2990 1.48%
2016-03-17 0 2.700 2.700 2.720 2.650 2.750 5,301,000 14,354,768 2.7079 1.302 1.302 1.311 1.278 1.326 10,996,196 1.3054 0.37%
2016-03-16 0 2.690 2.680 2.720 2.680 2.760 6,810,000 18,465,455 2.7115 1.297 1.292 1.311 1.292 1.331 14,126,409 1.3072 -2.18%
2016-03-15 0 2.750 2.750 2.760 2.700 3.000 8,580,510 23,887,637 2.7839 1.326 1.326 1.331 1.302 1.446 17,799,088 1.3421 -7.09%
2016-03-14 0 2.960 2.950 2.980 2.890 3.040 8,031,800 23,824,480 2.9663 1.427 1.422 1.437 1.393 1.466 16,660,865 1.4300 2.42%
2016-03-11 0 2.890 2.880 2.890 2.740 2.920 1,854,000 5,325,590 2.8725 1.393 1.388 1.393 1.321 1.408 3,845,868 1.3848 4.33%
2016-03-10 0 2.770 2.750 2.770 2.700 2.810 1,423,000 3,953,850 2.7785 1.335 1.326 1.335 1.302 1.355 2,951,818 1.3395 -0.72%
2016-03-09 0 2.790 2.780 2.790 2.770 2.820 1,186,346 3,311,022 2.7909 1.345 1.340 1.345 1.335 1.359 2,460,912 1.3454 -1.41%
2016-03-08 0 2.830 2.810 2.850 2.760 2.890 1,813,000 5,064,720 2.7936 1.364 1.355 1.374 1.331 1.393 3,760,819 1.3467 0.35%
2016-03-07 0 2.820 2.800 2.810 2.680 2.880 2,021,000 5,676,825 2.8089 1.359 1.350 1.355 1.292 1.388 4,192,287 1.3541 2.92%
2016-03-04 0 2.740 2.740 2.750 2.650 2.790 2,535,752 6,905,115 2.7231 1.321 1.321 1.326 1.278 1.345 5,260,069 1.3127 0.74%
2016-03-03 0 2.720 2.710 2.730 2.560 2.740 6,984,956 18,551,709 2.6560 1.311 1.306 1.316 1.234 1.321 14,489,331 1.2804 6.67%
2016-03-02 0 2.550 2.550 2.560 2.530 2.600 7,056,000 18,059,240 2.5594 1.229 1.229 1.234 1.220 1.253 14,636,702 1.2338 0.79%
2016-03-01 0 2.530 2.510 2.520 2.490 2.570 1,277,000 3,206,055 2.5106 1.220 1.210 1.215 1.200 1.239 2,648,961 1.2103 1.61%
2016-02-29 0 2.490 2.480 2.500 2.470 2.530 922,000 2,292,000 2.4859 1.200 1.196 1.205 1.191 1.220 1,912,562 1.1984 -1.19%
2016-02-26 0 2.520 2.510 2.520 2.490 2.530 917,773 2,304,068 2.5105 1.215 1.210 1.215 1.200 1.220 1,903,794 1.2103 1.20%
2016-02-25 0 2.490 2.480 2.490 2.480 2.570 1,209,602 3,022,890 2.4991 1.200 1.196 1.200 1.196 1.239 2,509,153 1.2047 -1.97%
2016-02-24 0 2.540 2.540 2.550 2.510 2.550 3,927,000 9,957,420 2.5356 1.224 1.224 1.229 1.210 1.229 8,146,022 1.2224 -0.39%
2016-02-23 0 2.550 2.530 2.550 2.480 2.570 6,939,800 17,399,066 2.5071 1.229 1.220 1.229 1.196 1.239 14,395,661 1.2086 2.00%
2016-02-22 0 2.500 2.500 2.510 2.450 2.540 3,235,000 8,062,755 2.4924 1.205 1.205 1.210 1.181 1.224 6,710,563 1.2015 0.40%
2016-02-19 0 2.490 2.490 2.500 2.470 2.570 3,106,000 7,778,175 2.5042 1.200 1.200 1.205 1.191 1.239 6,442,970 1.2072 -1.97%
2016-02-18 0 2.540 2.530 2.560 2.500 2.600 1,833,000 4,667,410 2.5463 1.224 1.220 1.234 1.205 1.253 3,802,307 1.2275 -0.39%
2016-02-17 0 2.550 2.540 2.570 2.520 2.650 1,070,000 2,759,060 2.5786 1.229 1.224 1.239 1.215 1.278 2,219,568 1.2431 -1.54%
2016-02-16 0 2.590 2.580 2.590 2.480 2.610 2,632,000 6,779,390 2.5758 1.249 1.244 1.249 1.196 1.258 5,459,722 1.2417 4.02%
2016-02-15 0 2.490 2.480 2.490 2.350 2.500 3,093,000 7,648,465 2.4728 1.200 1.196 1.200 1.133 1.205 6,416,003 1.1921 6.87%
2016-02-12 0 2.330 2.330 2.340 2.180 2.350 958,617 2,213,676 2.3092 1.123 1.123 1.128 1.051 1.133 1,988,519 1.1132 0.87%
2016-02-11 0 2.310 2.320 2.330 2.290 2.420 3,458,260 8,100,333 2.3423 1.114 1.118 1.123 1.104 1.167 7,173,685 1.1292 -6.85%
2016-02-05 0 2.480 2.470 2.480 2.470 2.520 1,807,044 4,509,297 2.4954 1.196 1.191 1.196 1.191 1.215 3,748,464 1.2030 -1.98%
2016-02-04 0 2.530 2.520 2.540 2.490 2.540 678,000 1,712,300 2.5255 1.220 1.215 1.224 1.200 1.224 1,406,418 1.2175 0.40%
2016-02-03 0 2.520 2.510 2.540 2.450 2.540 1,284,364 3,216,538 2.5044 1.215 1.210 1.224 1.181 1.224 2,664,237 1.2073 -3.82%
2016-02-02 0 2.620 2.600 2.620 2.530 2.660 3,375,000 8,822,935 2.6142 1.263 1.253 1.263 1.220 1.282 7,000,974 1.2602 3.97%
2016-02-01 0 2.520 2.500 2.520 2.470 2.550 3,294,000 8,227,395 2.4977 1.215 1.205 1.215 1.191 1.229 6,832,950 1.2041 2.02%
2016-01-29 0 2.470 2.470 2.480 2.430 2.540 5,893,000 14,576,095 2.4735 1.191 1.191 1.196 1.171 1.224 12,224,218 1.1924 1.65%
2016-01-28 0 2.430 2.430 2.440 2.380 2.500 4,113,000 10,102,282 2.4562 1.171 1.171 1.176 1.147 1.205 8,531,853 1.1841 -1.22%
2016-01-27 0 2.460 2.450 2.470 2.400 2.540 4,496,591 10,979,947 2.4418 1.186 1.181 1.191 1.157 1.224 9,327,560 1.1772 -1.20%
2016-01-26 0 2.490 2.480 2.490 2.470 2.610 1,009,000 2,558,785 2.5360 1.200 1.196 1.200 1.191 1.258 2,093,032 1.2225 -4.60%
2016-01-25 0 2.610 2.610 2.630 2.540 2.650 2,481,000 6,413,055 2.5849 1.258 1.258 1.268 1.224 1.278 5,146,493 1.2461 3.16%
2016-01-22 0 2.530 2.520 2.530 2.430 2.650 5,442,957 13,616,533 2.5017 1.220 1.215 1.220 1.171 1.278 11,290,666 1.2060 -2.69%
2016-01-21 0 2.600 2.590 2.600 2.550 2.750 2,409,773 6,331,328 2.6274 1.253 1.249 1.253 1.229 1.326 4,998,743 1.2666 -3.35%
2016-01-20 0 2.690 2.680 2.700 2.650 2.830 2,060,000 5,568,953 2.7034 1.297 1.292 1.302 1.278 1.364 4,273,187 1.3032 -3.93%
2016-01-19 0 2.800 2.790 2.810 2.710 2.810 7,542,000 20,778,425 2.7550 1.350 1.345 1.355 1.306 1.355 15,644,842 1.3281 2.56%
2016-01-18 0 2.730 2.720 2.740 2.700 2.840 3,153,000 8,706,600 2.7614 1.316 1.311 1.321 1.302 1.369 6,540,465 1.3312 -3.87%
2016-01-15 0 2.840 2.840 2.860 2.840 2.940 2,127,773 6,117,957 2.8753 1.369 1.369 1.379 1.369 1.417 4,413,773 1.3861 -1.73%
2016-01-14 0 2.890 2.890 2.920 2.840 2.940 1,710,550 4,956,768 2.8978 1.393 1.393 1.408 1.369 1.417 3,548,301 1.3969 -2.03%
2016-01-13 0 2.950 2.940 2.950 2.930 3.050 2,068,000 6,168,385 2.9828 1.422 1.417 1.422 1.412 1.470 4,289,782 1.4379 -0.34%
2016-01-12 0 2.960 2.940 2.970 2.940 3.090 3,946,000 11,822,060 2.9960 1.427 1.417 1.432 1.417 1.490 8,185,435 1.4443 0.00%
2016-01-11 0 2.960 2.940 2.970 2.910 3.110 6,256,108 18,590,056 2.9715 1.427 1.417 1.432 1.403 1.499 12,977,436 1.4325 -5.13%
2016-01-08 0 3.120 3.120 3.130 3.100 3.250 3,822,000 12,048,270 3.1523 1.504 1.504 1.509 1.494 1.567 7,928,214 1.5197 -2.80%
2016-01-07 0 3.210 3.210 3.250 3.200 3.400 3,002,450 9,719,577 3.2372 1.547 1.547 1.567 1.543 1.639 6,228,170 1.5606 -4.75%
2016-01-06 0 3.370 3.360 3.380 3.360 3.500 1,509,016 5,116,387 3.3905 1.625 1.620 1.629 1.620 1.687 3,130,246 1.6345 -3.71%
2016-01-05 0 3.500 3.480 3.500 3.430 3.510 918,000 3,186,028 3.4706 1.687 1.678 1.687 1.654 1.692 1,904,265 1.6731 -0.85%
2016-01-04 0 3.530 3.520 3.530 3.480 3.570 5,772,459 20,214,517 3.5019 1.702 1.697 1.702 1.678 1.721 11,974,173 1.6882 0.86%
2015-12-31 0 3.500 3.490 3.500 3.480 3.530 494,643 1,736,224 3.5101 1.687 1.682 1.687 1.678 1.702 1,026,069 1.6921 -0.85%
2015-12-30 0 3.530 3.510 3.520 3.500 3.540 1,150,883 4,046,737 3.5162 1.702 1.692 1.697 1.687 1.707 2,387,349 1.6951 0.57%
2015-12-29 0 3.510 3.500 3.520 3.500 3.540 932,313 3,269,319 3.5067 1.692 1.687 1.697 1.687 1.707 1,933,955 1.6905 0.29%
2015-12-28 0 3.500 3.500 3.510 3.410 3.540 1,427,000 4,978,115 3.4885 1.687 1.687 1.692 1.644 1.707 2,960,115 1.6817 2.04%
2015-12-24 0 3.430 3.420 3.430 3.370 3.450 1,088,808 3,708,083 3.4056 1.654 1.649 1.654 1.625 1.663 2,258,583 1.6418 0.29%
2015-12-23 0 3.420 3.400 3.430 3.390 3.460 2,150,757 7,368,733 3.4261 1.649 1.639 1.654 1.634 1.668 4,461,450 1.6516 0.59%
2015-12-22 0 3.400 3.390 3.420 3.380 3.430 1,794,383 6,100,521 3.3998 1.639 1.634 1.649 1.629 1.654 3,722,201 1.6390 -0.87%
2015-12-21 0 3.430 3.430 3.450 3.410 3.510 656,000 2,262,790 3.4494 1.654 1.654 1.663 1.644 1.692 1,360,782 1.6629 -0.29%
2015-12-18 0 3.440 3.440 3.470 3.420 3.510 2,082,684 7,205,342 3.4596 1.658 1.658 1.673 1.649 1.692 4,320,242 1.6678 -1.99%
2015-12-17 0 3.510 3.500 3.520 3.500 3.570 4,946,000 17,355,984 3.5091 1.692 1.687 1.697 1.687 1.721 10,259,797 1.6916 0.86%
2015-12-16 0 3.480 3.480 3.490 3.440 3.560 5,398,000 18,849,850 3.4920 1.678 1.678 1.682 1.658 1.716 11,197,409 1.6834 0.58%
2015-12-15 0 3.460 3.430 3.460 3.320 3.500 2,784,449 9,614,456 3.4529 1.668 1.654 1.668 1.600 1.687 5,775,957 1.6646 0.87%
2015-12-14 0 3.430 3.410 3.430 3.340 3.450 5,526,000 18,640,901 3.3733 1.654 1.644 1.654 1.610 1.663 11,462,927 1.6262 1.18%
2015-12-11 0 3.390 3.380 3.400 3.360 3.510 5,198,000 17,706,545 3.4064 1.634 1.629 1.639 1.620 1.692 10,782,536 1.6422 -3.14%
2015-12-10 0 3.500 3.500 3.510 3.500 3.670 1,569,800 5,605,796 3.5710 1.687 1.687 1.692 1.687 1.769 3,256,334 1.7215 -3.31%
2015-12-09 0 3.620 3.610 3.620 3.600 3.670 1,184,000 4,298,480 3.6305 1.745 1.740 1.745 1.735 1.769 2,456,045 1.7502 -1.36%
2015-12-08 0 3.670 3.660 3.680 3.630 3.690 1,762,170 6,436,095 3.6524 1.769 1.764 1.774 1.750 1.779 3,655,379 1.7607 -1.08%
2015-12-07 0 3.710 3.700 3.710 3.660 3.710 966,400 3,560,618 3.6844 1.789 1.784 1.789 1.764 1.789 2,004,664 1.7762 0.82%
2015-12-04 0 3.680 3.670 3.680 3.660 3.720 2,104,000 7,741,410 3.6794 1.774 1.769 1.774 1.764 1.793 4,364,459 1.7737 -1.87%
2015-12-03 0 3.750 3.740 3.750 3.710 3.780 2,179,000 8,156,220 3.7431 1.808 1.803 1.808 1.789 1.822 4,520,036 1.8045 -1.06%
2015-12-02 0 3.790 3.790 3.800 3.690 3.840 2,859,000 10,824,390 3.7861 1.827 1.827 1.832 1.779 1.851 5,930,602 1.8252 1.88%
2015-12-01 0 3.720 3.710 3.730 3.650 3.740 1,160,000 4,297,749 3.7050 1.793 1.789 1.798 1.760 1.803 2,406,261 1.7861 0.81%
2015-11-30 0 3.690 3.630 3.730 3.610 3.720 2,503,000 9,155,995 3.6580 1.779 1.750 1.798 1.740 1.793 5,192,129 1.7634 1.10%
2015-11-27 0 3.650 3.650 3.660 3.650 3.760 2,082,000 7,704,265 3.7004 1.760 1.760 1.764 1.760 1.813 4,318,823 1.7839 -2.67%
2015-11-26 0 3.750 3.750 3.760 3.720 3.800 2,354,000 8,849,562 3.7594 1.808 1.808 1.813 1.793 1.832 4,883,049 1.8123 0.00%
2015-11-25 0 3.750 3.750 3.760 3.690 3.800 2,268,800 8,497,806 3.7455 1.808 1.808 1.813 1.779 1.832 4,706,314 1.8056 0.00%
2015-11-24 0 3.750 3.730 3.750 3.640 3.770 3,255,000 12,127,990 3.7260 1.808 1.798 1.808 1.755 1.817 6,752,050 1.7962 0.27%
2015-11-23 0 3.740 3.740 3.760 3.700 3.800 1,707,000 6,414,380 3.7577 1.803 1.803 1.813 1.784 1.832 3,540,937 1.8115 1.63%
2015-11-20 0 3.680 3.680 3.700 3.600 3.730 2,979,451 10,984,849 3.6869 1.774 1.774 1.784 1.735 1.798 6,180,461 1.7774 0.55%
2015-11-19 0 3.660 3.670 3.680 3.640 3.730 3,656,269 13,485,142 3.6882 1.764 1.769 1.774 1.755 1.798 7,584,427 1.7780 0.55%
2015-11-18 0 3.640 3.640 3.650 3.640 3.730 890,800 3,271,755 3.6728 1.755 1.755 1.760 1.755 1.798 1,847,842 1.7706 -2.15%
2015-11-17 0 3.720 3.710 3.720 3.680 3.750 2,555,000 9,509,505 3.7219 1.793 1.789 1.793 1.774 1.808 5,299,996 1.7942 0.00%
2015-11-16 0 3.720 3.690 3.720 3.560 3.790 3,060,643 11,311,028 3.6956 1.793 1.779 1.793 1.716 1.827 6,348,883 1.7816 0.00%
2015-11-13 0 3.720 3.710 3.720 3.660 3.830 2,805,000 10,489,010 3.7394 1.793 1.789 1.793 1.764 1.846 5,818,587 1.8027 -3.63%
2015-11-12 0 3.860 3.850 3.860 3.850 3.920 784,000 3,034,070 3.8700 1.861 1.856 1.861 1.856 1.890 1,626,300 1.8656 -1.03%
2015-11-11 0 3.900 3.890 3.900 3.800 3.910 1,719,000 6,646,700 3.8666 1.880 1.875 1.880 1.832 1.885 3,565,829 1.8640 2.90%
2015-11-10 0 3.790 3.780 3.790 3.740 3.910 3,747,000 14,278,430 3.8106 1.827 1.822 1.827 1.803 1.885 7,772,636 1.8370 -2.82%
2015-11-09 0 3.900 3.890 3.910 3.790 3.950 2,656,451 10,265,706 3.8644 1.880 1.875 1.885 1.827 1.904 5,510,442 1.8630 0.52%
2015-11-06 0 3.880 3.880 3.890 3.840 4.010 6,086,000 23,916,285 3.9297 1.870 1.870 1.875 1.851 1.933 12,624,570 1.8944 -2.27%
2015-11-05 0 3.970 3.940 3.970 3.890 4.040 2,979,000 11,801,999 3.9617 1.914 1.899 1.914 1.875 1.948 6,179,526 1.9099 0.51%
2015-11-04 0 3.950 3.920 3.950 3.840 4.030 4,782,000 18,807,975 3.9331 1.904 1.890 1.904 1.851 1.943 9,919,602 1.8960 0.77%
2015-11-03 0 3.920 3.900 3.930 3.880 4.090 9,679,000 38,548,093 3.9827 1.890 1.880 1.895 1.870 1.972 20,077,755 1.9199 -2.00%
2015-11-02 0 4.000 3.990 4.000 3.900 4.060 7,540,000 30,072,294 3.9884 1.928 1.923 1.928 1.880 1.957 15,640,693 1.9227 -2.44%
2015-10-30 0 4.100 4.080 4.110 3.950 4.130 5,205,404 21,112,588 4.0559 1.977 1.967 1.981 1.904 1.991 10,797,895 1.9553 2.50%
2015-10-29 0 4.000 3.980 4.000 3.950 4.070 7,921,000 31,773,420 4.0113 1.928 1.919 1.928 1.904 1.962 16,431,026 1.9337 0.25%
2015-10-28 0 3.990 3.990 4.010 3.950 4.120 9,154,000 36,785,479 4.0185 1.923 1.923 1.933 1.904 1.986 18,988,715 1.9372 -4.55%
2015-10-27 0 4.180 4.170 4.180 3.890 4.250 16,629,452 68,260,871 4.1048 2.015 2.010 2.015 1.875 2.049 34,495,512 1.9788 7.18%
2015-10-26 0 3.900 3.890 3.920 3.890 4.010 6,527,250 25,810,677 3.9543 1.880 1.875 1.890 1.875 1.933 13,539,883 1.9063 -0.51%
2015-10-23 0 3.920 3.910 3.920 3.780 3.940 4,731,000 18,336,650 3.8759 1.890 1.885 1.890 1.822 1.899 9,813,809 1.8685 2.89%
2015-10-22 0 3.810 3.810 3.820 3.720 3.910 2,262,800 8,614,258 3.8069 1.837 1.837 1.842 1.793 1.885 4,693,868 1.8352 -0.26%
2015-10-20 0 3.820 3.820 3.840 3.740 3.900 3,362,400 12,728,261 3.7855 1.842 1.842 1.851 1.803 1.880 6,974,837 1.8249 -1.80%
2015-10-19 0 3.890 3.880 3.900 3.790 3.920 4,641,411 17,951,696 3.8677 1.875 1.870 1.880 1.827 1.890 9,627,969 1.8645 0.78%
2015-10-16 0 3.860 3.860 3.870 3.600 3.860 9,105,011 33,757,489 3.7076 1.861 1.861 1.866 1.735 1.861 18,887,094 1.7873 7.22%
2015-10-15 0 3.600 3.580 3.600 3.490 3.610 4,063,000 14,493,987 3.5673 1.735 1.726 1.735 1.682 1.740 8,428,135 1.7197 2.86%
2015-10-14 0 3.500 3.500 3.520 3.400 3.580 5,796,000 20,210,305 3.4869 1.687 1.687 1.697 1.639 1.726 12,023,005 1.6810 0.00%
2015-10-13 0 3.500 3.490 3.500 3.480 3.590 1,779,000 6,255,350 3.5162 1.687 1.682 1.687 1.678 1.731 3,690,291 1.6951 -1.13%
2015-10-12 0 3.540 3.520 3.540 3.500 3.630 4,394,000 15,537,772 3.5361 1.707 1.697 1.707 1.687 1.750 9,114,749 1.7047 -1.39%
2015-10-09 0 3.590 3.580 3.590 3.550 3.650 1,960,200 7,063,448 3.6034 1.731 1.726 1.731 1.711 1.760 4,066,165 1.7371 1.41%
2015-10-08 0 3.540 3.530 3.540 3.510 3.650 2,640,000 9,391,204 3.5573 1.707 1.702 1.707 1.692 1.760 5,476,317 1.7149 -0.84%
2015-10-07 0 3.570 3.560 3.570 3.400 3.660 5,038,000 17,819,998 3.5371 1.721 1.716 1.721 1.639 1.764 10,450,638 1.7052 3.78%
2015-10-06 0 3.440 3.440 3.450 3.410 3.470 2,165,000 7,436,685 3.4350 1.658 1.658 1.663 1.644 1.673 4,490,995 1.6559 0.58%
2015-10-05 0 3.420 3.420 3.460 3.340 3.530 2,945,000 10,084,492 3.4243 1.649 1.649 1.668 1.610 1.702 6,108,998 1.6508 -2.01%
2015-10-02 0 3.490 3.470 3.480 3.180 3.510 5,810,000 19,582,430 3.3705 1.682 1.673 1.678 1.533 1.692 12,052,046 1.6248 11.15%
2015-09-30 0 3.140 3.120 3.170 3.100 3.190 4,220,000 13,307,430 3.1534 1.514 1.504 1.528 1.494 1.538 8,753,810 1.5202 0.48%
2015-09-29 0 3.170 3.140 3.180 3.110 3.250 7,247,844 22,969,063 3.1691 1.506 1.492 1.511 1.478 1.545 15,251,155 1.5061 -3.94%
2015-09-25 0 3.300 3.280 3.300 3.230 3.320 2,947,000 9,703,500 3.2927 1.568 1.559 1.568 1.535 1.578 6,201,176 1.5648 -0.90%
2015-09-24 0 3.330 3.330 3.370 3.300 3.400 3,382,000 11,309,850 3.3441 1.583 1.583 1.602 1.568 1.616 7,116,517 1.5892 -0.89%
2015-09-23 0 3.360 3.330 3.410 3.310 3.540 8,601,500 29,047,765 3.3771 1.597 1.583 1.621 1.573 1.682 18,099,563 1.6049 -4.27%
2015-09-22 0 3.510 3.500 3.530 3.500 3.590 5,992,000 21,047,764 3.5126 1.668 1.663 1.678 1.663 1.706 12,608,566 1.6693 -2.23%
2015-09-21 0 3.590 3.580 3.600 3.480 3.600 2,061,000 7,332,880 3.5579 1.706 1.701 1.711 1.654 1.711 4,336,825 1.6908 2.28%
2015-09-18 0 3.510 3.500 3.520 3.480 3.580 4,811,452 16,997,068 3.5326 1.668 1.663 1.673 1.654 1.701 10,124,418 1.6788 0.00%
2015-09-17 0 3.510 3.510 3.520 3.410 3.600 4,597,000 16,114,530 3.5054 1.668 1.668 1.673 1.621 1.711 9,673,161 1.6659 0.00%
2015-09-16 0 3.510 3.510 3.530 3.450 3.580 6,471,000 22,823,810 3.5271 1.668 1.668 1.678 1.640 1.701 13,616,494 1.6762 -0.28%
2015-09-15 0 3.520 3.520 3.530 3.410 3.580 4,289,000 15,112,707 3.5236 1.673 1.673 1.678 1.621 1.701 9,025,057 1.6745 2.62%
2015-09-14 0 3.430 3.440 3.450 3.390 3.490 11,423,000 39,181,964 3.4301 1.630 1.635 1.640 1.611 1.659 24,036,657 1.6301 0.59%
2015-09-11 0 3.410 3.410 3.430 3.350 3.480 7,326,000 24,868,538 3.3946 1.621 1.621 1.630 1.592 1.654 15,415,613 1.6132 0.29%
2015-09-10 0 3.400 3.420 3.430 3.310 3.470 6,817,000 23,242,423 3.4095 1.616 1.625 1.630 1.573 1.649 14,344,559 1.6203 -4.23%
2015-09-09 0 3.550 3.540 3.570 3.370 3.570 13,366,000 46,910,170 3.5097 1.687 1.682 1.697 1.602 1.697 28,125,183 1.6679 5.03%
2015-09-08 0 3.380 3.350 3.360 3.200 3.380 6,342,000 20,966,549 3.3060 1.606 1.592 1.597 1.521 1.606 13,345,048 1.5711 4.97%
2015-09-07 0 3.220 3.200 3.230 3.110 3.280 5,714,000 18,258,388 3.1954 1.530 1.521 1.535 1.478 1.559 12,023,589 1.5185 1.90%
2015-09-04 0 3.160 3.160 3.180 3.110 3.320 9,592,913 30,584,605 3.1883 1.502 1.502 1.511 1.478 1.578 20,185,727 1.5152 -5.39%
2015-09-02 0 3.340 3.330 3.340 3.160 3.400 9,365,356 30,944,609 3.3042 1.587 1.583 1.587 1.502 1.616 19,706,894 1.5702 3.41%
2015-09-01 0 3.230 3.220 3.230 3.150 3.460 23,382,000 75,455,405 3.2271 1.535 1.530 1.535 1.497 1.644 49,201,184 1.5336 -6.38%
2015-08-31 0 3.450 3.440 3.450 3.350 4.090 20,689,756 75,120,820 3.6308 1.640 1.635 1.640 1.592 1.944 43,536,074 1.7255 -15.02%
2015-08-28 0 4.060 4.050 4.080 4.050 4.220 5,736,400 23,711,033 4.1334 1.929 1.925 1.939 1.925 2.005 12,070,724 1.9643 -0.98%
2015-08-27 0 4.100 4.100 4.150 3.910 4.180 7,017,282 28,195,677 4.0180 1.948 1.948 1.972 1.858 1.986 14,765,999 1.9095 3.80%
2015-08-26 0 3.950 3.940 3.950 3.880 4.170 8,623,435 34,348,371 3.9831 1.877 1.872 1.877 1.844 1.982 18,145,719 1.8929 -0.50%
2015-08-25 0 3.970 3.960 4.000 3.880 4.360 6,916,686 28,111,038 4.0642 1.887 1.882 1.901 1.844 2.072 14,554,321 1.9315 0.25%
2015-08-24 0 3.960 3.950 3.970 3.950 4.200 5,057,756 20,355,916 4.0247 1.882 1.877 1.887 1.877 1.996 10,642,699 1.9127 -10.20%
2015-08-21 0 4.410 4.400 4.410 4.370 4.660 14,403,581 64,470,313 4.4760 2.096 2.091 2.096 2.077 2.215 30,308,495 2.1271 -2.22%
2015-08-20 0 4.510 4.510 4.550 4.490 4.900 18,352,000 86,756,449 4.7274 2.143 2.143 2.162 2.134 2.329 38,616,890 2.2466 -10.34%
2015-08-19 0 5.030 5.000 5.050 4.790 5.080 8,211,000 40,908,850 4.9822 2.390 2.376 2.400 2.276 2.414 17,277,860 2.3677 -0.20%
2015-08-18 0 5.040 5.040 5.090 4.730 5.100 6,885,575 33,160,336 4.8159 2.395 2.395 2.419 2.248 2.424 14,488,857 2.2887 5.00%
2015-08-17 0 4.800 4.800 4.820 4.740 4.890 3,617,200 17,340,997 4.7940 2.281 2.281 2.291 2.253 2.324 7,611,433 2.2783 -3.42%
2015-08-14 0 4.970 4.930 4.970 4.550 5.060 7,139,000 34,293,547 4.8037 2.362 2.343 2.362 2.162 2.405 15,022,122 2.2829 8.75%
2015-08-13 0 4.570 4.540 4.580 4.500 4.790 6,854,000 31,348,295 4.5737 2.172 2.158 2.177 2.139 2.276 14,422,415 2.1736 -3.99%
2015-08-12 0 4.760 4.750 4.760 4.690 4.980 6,132,000 29,208,260 4.7633 2.262 2.257 2.262 2.229 2.367 12,903,159 2.2637 -3.45%
2015-08-11 0 4.930 4.920 4.930 4.910 5.250 4,144,000 20,952,679 5.0561 2.343 2.338 2.343 2.333 2.495 8,719,943 2.4028 -5.92%
2015-08-10 0 5.240 5.240 5.250 4.950 5.240 5,076,000 26,103,960 5.1426 2.490 2.490 2.495 2.352 2.490 10,681,088 2.4439 4.59%
2015-08-07 0 5.010 5.000 5.010 4.780 5.090 8,552,000 42,822,220 5.0073 2.381 2.376 2.381 2.272 2.419 17,995,404 2.3796 3.73%
2015-08-06 0 4.830 4.800 4.860 4.630 4.850 7,293,019 34,622,696 4.7474 2.295 2.281 2.310 2.200 2.305 15,346,214 2.2561 1.90%
2015-08-05 0 4.740 4.730 4.740 4.500 4.780 3,174,000 14,920,550 4.7009 2.253 2.248 2.253 2.139 2.272 6,678,837 2.2340 4.87%
2015-08-04 0 4.520 4.500 4.510 4.410 4.620 3,255,000 14,667,736 4.5062 2.148 2.139 2.143 2.096 2.196 6,849,280 2.1415 0.44%
2015-08-03 0 4.500 4.510 4.640 4.480 4.880 3,234,800 14,806,621 4.5773 2.139 2.143 2.205 2.129 2.319 6,806,774 2.1753 -4.05%
2015-07-31 0 4.690 4.680 4.690 4.670 4.760 1,409,000 6,619,045 4.6977 2.229 2.224 2.229 2.219 2.262 2,964,865 2.2325 -2.29%
2015-07-30 0 4.800 4.800 4.810 4.750 4.900 3,910,932 18,879,285 4.8273 2.281 2.281 2.286 2.257 2.329 8,229,514 2.2941 1.27%
2015-07-29 0 4.740 4.710 4.730 4.660 4.830 648,000 3,070,165 4.7379 2.253 2.238 2.248 2.215 2.295 1,363,543 2.2516 -0.42%
2015-07-28 0 4.760 4.740 4.760 4.520 4.880 4,353,068 20,533,231 4.7170 2.262 2.253 2.262 2.148 2.319 9,159,871 2.2417 3.03%
2015-07-27 0 4.620 4.600 4.640 4.550 5.140 11,754,000 56,630,174 4.8179 2.196 2.186 2.205 2.162 2.443 24,733,159 2.2896 -11.66%
2015-07-24 0 5.230 5.230 5.250 5.130 5.460 4,216,000 22,457,400 5.3267 2.485 2.485 2.495 2.438 2.595 8,871,448 2.5314 -4.56%
2015-07-23 0 5.480 5.460 5.480 5.080 5.590 7,462,401 40,089,161 5.3722 2.604 2.595 2.604 2.414 2.657 15,702,633 2.5530 5.59%
2015-07-22 0 5.190 5.180 5.200 5.080 5.300 6,160,000 31,639,905 5.1363 2.466 2.462 2.471 2.414 2.519 12,962,077 2.4410 -1.52%
2015-07-21 0 5.270 5.250 5.260 5.170 5.380 5,207,000 27,462,505 5.2742 2.504 2.495 2.500 2.457 2.557 10,956,743 2.5064 1.74%
2015-07-20 0 5.180 5.170 5.190 5.080 5.270 3,432,000 17,736,344 5.1679 2.462 2.457 2.466 2.414 2.504 7,221,729 2.4560 1.57%
2015-07-17 0 5.100 5.090 5.100 4.910 5.140 3,326,700 16,910,549 5.0833 2.424 2.419 2.424 2.333 2.443 7,000,153 2.4157 1.59%
2015-07-16 0 5.020 4.940 5.030 4.800 5.160 5,376,000 26,838,839 4.9923 2.386 2.348 2.390 2.281 2.452 11,312,358 2.3725 2.87%
2015-07-15 0 4.880 4.820 4.890 4.780 5.100 3,297,000 16,068,260 4.8736 2.319 2.291 2.324 2.272 2.424 6,937,657 2.3161 -2.98%
2015-07-14 0 5.030 5.020 5.040 5.010 5.400 4,902,000 25,068,627 5.1140 2.390 2.386 2.395 2.381 2.566 10,314,952 2.4303 -3.27%
2015-07-13 0 5.200 5.190 5.210 4.800 5.290 5,522,000 27,985,570 5.0680 2.471 2.466 2.476 2.281 2.514 11,619,577 2.4085 6.34%
2015-07-10 0 4.890 4.880 4.920 4.750 4.990 6,066,000 29,462,950 4.8571 2.324 2.319 2.338 2.257 2.371 12,764,279 2.3082 3.82%
2015-07-09 0 4.710 4.750 4.760 3.700 4.890 12,900,833 59,794,325 4.6349 2.238 2.257 2.262 1.758 2.324 27,146,363 2.2027 14.60%
2015-07-08 0 4.110 4.110 4.140 3.820 4.230 12,318,807 50,024,576 4.0608 1.953 1.953 1.967 1.815 2.010 25,921,644 1.9298 -6.38%
2015-07-07 0 4.390 4.380 4.390 4.260 4.890 22,397,043 98,383,709 4.3927 2.086 2.082 2.086 2.024 2.324 47,128,605 2.0876 -3.09%
2015-07-06 0 4.530 4.500 4.530 4.080 5.120 24,565,052 109,287,088 4.4489 2.153 2.139 2.153 1.939 2.433 51,690,602 2.1143 -9.40%
2015-07-03 0 5.000 5.000 5.010 4.770 5.520 16,124,201 80,635,114 5.0009 2.376 2.376 2.381 2.267 2.623 33,929,081 2.3766 -6.02%
2015-07-02 0 5.320 5.280 5.370 5.270 5.750 17,376,000 94,717,951 5.4511 2.528 2.509 2.552 2.504 2.733 36,563,159 2.5905 -7.48%
2015-06-30 0 5.750 5.730 5.750 5.250 5.760 10,116,208 55,881,155 5.5239 2.733 2.723 2.733 2.495 2.737 21,286,862 2.6251 2.50%
2015-06-29 0 5.610 5.610 5.620 5.400 5.830 8,478,200 47,468,817 5.5989 2.666 2.666 2.671 2.566 2.771 17,840,111 2.6608 -4.27%
2015-06-26 0 5.860 5.810 5.850 5.760 6.000 2,317,569 13,508,632 5.8288 2.785 2.761 2.780 2.737 2.851 4,876,706 2.7700 0.00%
2015-06-25 0 5.860 5.850 5.880 5.850 6.010 3,144,403 18,561,666 5.9031 2.785 2.780 2.794 2.780 2.856 6,616,558 2.8053 -2.17%
2015-06-24 0 5.990 5.990 6.000 5.820 6.020 3,797,000 22,504,059 5.9268 2.847 2.847 2.851 2.766 2.861 7,989,774 2.8166 0.00%
2015-06-23 0 5.990 5.990 6.000 5.900 6.060 2,716,000 16,206,700 5.9671 2.847 2.847 2.851 2.804 2.880 5,715,098 2.8358 -0.17%
2015-06-22 0 6.000 5.960 6.020 5.800 6.040 4,232,200 25,057,926 5.9208 2.851 2.832 2.861 2.756 2.870 8,905,536 2.8137 4.17%
2015-06-19 0 5.760 5.710 5.770 5.710 5.990 6,394,630 37,437,007 5.8544 2.737 2.714 2.742 2.714 2.847 13,455,794 2.7822 -4.00%
2015-06-18 0 6.000 6.010 6.030 5.900 6.100 5,498,000 32,869,959 5.9785 2.851 2.856 2.866 2.804 2.899 11,569,075 2.8412 0.50%
2015-06-17 0 5.970 5.950 6.010 5.850 6.090 9,595,000 57,067,448 5.9476 2.837 2.828 2.856 2.780 2.894 20,190,119 2.8265 -0.33%
2015-06-16 0 5.990 5.960 5.980 5.860 6.220 3,992,500 24,129,495 6.0437 2.847 2.832 2.842 2.785 2.956 8,401,152 2.8722 0.84%
2015-06-15 0 5.940 5.920 5.930 5.930 6.170 3,448,000 20,819,996 6.0383 2.823 2.813 2.818 2.818 2.932 7,255,397 2.8696 -3.73%
2015-06-12 0 6.170 6.150 6.170 5.940 6.220 2,981,000 18,370,315 6.1625 2.932 2.923 2.932 2.823 2.956 6,272,720 2.9286 2.15%
2015-06-11 0 6.040 6.040 6.050 5.850 6.150 2,147,762 12,870,619 5.9926 2.870 2.870 2.875 2.780 2.923 4,519,392 2.8479 2.03%
2015-06-10 0 5.920 5.890 5.920 5.730 6.080 5,172,011 30,820,691 5.9591 2.813 2.799 2.813 2.723 2.889 10,883,118 2.8320 3.32%
2015-06-09 0 5.730 5.730 5.770 5.680 6.380 5,932,601 35,304,270 5.9509 2.723 2.723 2.742 2.699 3.032 12,483,577 2.8281 -2.72%
2015-06-08 0 5.890 5.880 5.900 5.780 6.180 4,091,000 24,194,465 5.9141 2.799 2.794 2.804 2.747 2.937 8,608,419 2.8106 0.17%
2015-06-05 0 5.880 5.890 5.900 5.810 6.260 4,281,600 25,456,026 5.9454 2.794 2.799 2.804 2.761 2.975 9,009,485 2.8255 -2.97%
2015-06-04 0 6.060 6.040 6.070 5.870 6.340 9,642,323 58,248,750 6.0409 2.880 2.870 2.885 2.790 3.013 20,289,698 2.8709 -4.57%
2015-06-03 0 6.350 6.320 6.350 6.300 6.470 3,168,164 20,196,009 6.3747 3.018 3.003 3.018 2.994 3.075 6,666,556 3.0295 0.00%
2015-06-02 0 6.350 6.340 6.350 6.300 6.600 2,657,000 17,001,990 6.3989 3.018 3.013 3.018 2.994 3.137 5,590,948 3.0410 -1.85%
2015-06-01 0 6.470 6.460 6.480 6.380 6.650 8,788,319 57,011,401 6.4872 3.075 3.070 3.080 3.032 3.160 18,492,674 3.0829 1.73%
2015-05-29 0 6.360 6.360 6.390 6.300 6.540 7,391,400 46,926,891 6.3489 3.022 3.022 3.037 2.994 3.108 15,553,230 3.0172 -3.05%
2015-05-28 0 6.560 6.550 6.570 6.500 6.700 7,731,791 50,582,401 6.5421 3.118 3.113 3.122 3.089 3.184 16,269,492 3.1090 -2.24%
2015-05-27 0 6.710 6.710 6.750 6.440 6.800 8,088,216 54,025,866 6.6796 3.189 3.189 3.208 3.060 3.232 17,019,494 3.1744 3.87%
2015-05-26 0 6.460 6.450 6.460 6.400 6.560 4,044,428 26,214,972 6.4818 3.070 3.065 3.070 3.041 3.118 8,510,420 3.0803 1.41%
2015-05-22 0 6.370 6.370 6.380 6.310 6.550 2,807,200 17,990,244 6.4086 3.027 3.027 3.032 2.999 3.113 5,907,004 3.0456 0.31%
2015-05-21 0 6.350 6.320 6.360 6.290 6.550 5,819,200 37,140,728 6.3824 3.018 3.003 3.022 2.989 3.113 12,244,955 3.0331 -3.14%
2015-05-20 0 6.600 6.600 6.660 6.350 6.820 7,606,735 50,387,441 6.6241 3.116 3.116 3.144 2.998 3.219 16,113,771 3.1270 0.15%
2015-05-19 0 6.590 6.540 6.600 5.950 6.600 12,451,119 80,776,555 6.4875 3.111 3.087 3.116 2.809 3.116 26,375,899 3.0625 5.78%
2015-05-18 0 6.230 6.230 6.250 5.680 6.250 12,910,250 79,106,512 6.1274 2.941 2.941 2.950 2.681 2.950 27,348,502 2.8925 7.79%
2015-05-15 0 5.780 5.770 5.790 5.650 5.850 4,634,472 26,640,447 5.7483 2.729 2.724 2.733 2.667 2.762 9,817,460 2.7136 -0.52%
2015-05-14 0 5.810 5.800 5.810 5.640 5.900 4,025,254 23,263,425 5.7794 2.743 2.738 2.743 2.662 2.785 8,526,920 2.7282 0.87%
2015-05-13 0 5.760 5.740 5.780 5.650 5.860 6,595,621 37,816,584 5.7336 2.719 2.710 2.729 2.667 2.766 13,971,871 2.7066 -0.52%
2015-05-12 0 5.790 5.760 5.800 5.500 5.810 4,922,729 28,418,470 5.7729 2.733 2.719 2.738 2.596 2.743 10,428,091 2.7252 2.30%
2015-05-11 0 5.660 5.650 5.670 5.500 5.740 4,617,393 26,017,899 5.6348 2.672 2.667 2.677 2.596 2.710 9,781,281 2.6600 3.28%
2015-05-08 0 5.480 5.470 5.480 5.230 5.510 7,186,859 39,038,946 5.4320 2.587 2.582 2.587 2.469 2.601 15,224,324 2.5642 6.61%
2015-05-07 0 5.140 5.130 5.140 5.100 5.610 13,665,102 72,094,093 5.2758 2.426 2.422 2.426 2.408 2.648 28,947,547 2.4905 -7.55%
2015-05-06 0 5.560 5.540 5.550 5.500 5.880 3,641,788 20,436,228 5.6116 2.625 2.615 2.620 2.596 2.776 7,714,602 2.6490 -3.81%
2015-05-05 0 5.780 5.780 5.790 5.720 5.970 3,963,478 22,957,113 5.7922 2.729 2.729 2.733 2.700 2.818 8,396,056 2.7343 -3.67%
2015-05-04 0 6.000 5.960 6.000 5.820 6.090 2,874,000 17,071,873 5.9401 2.832 2.814 2.832 2.747 2.875 6,088,154 2.8041 -1.15%
2015-04-30 0 6.070 6.000 6.080 5.970 6.160 6,386,200 38,554,516 6.0372 2.865 2.832 2.870 2.818 2.908 13,528,243 2.8499 -0.65%
2015-04-29 0 6.110 6.090 6.110 5.960 6.280 7,758,240 46,984,304 6.0561 2.884 2.875 2.884 2.814 2.965 16,434,712 2.8588 -2.86%
2015-04-28 0 6.290 6.260 6.300 6.230 6.470 4,292,610 27,133,315 6.3209 2.969 2.955 2.974 2.941 3.054 9,093,275 2.9839 0.96%
2015-04-27 0 6.230 6.190 6.230 5.960 6.300 6,634,876 41,074,409 6.1907 2.941 2.922 2.941 2.814 2.974 14,055,028 2.9224 3.83%
2015-04-24 0 6.000 5.990 6.000 5.900 6.070 1,851,601 11,072,094 5.9797 2.832 2.828 2.832 2.785 2.865 3,922,350 2.8228 -0.66%
2015-04-23 0 6.040 6.010 6.070 5.950 6.100 6,072,043 36,537,358 6.0173 2.851 2.837 2.865 2.809 2.880 12,862,747 2.8406 -0.49%
2015-04-22 0 6.070 6.040 6.070 5.900 6.110 4,585,403 27,877,079 6.0795 2.865 2.851 2.865 2.785 2.884 9,713,515 2.8699 1.85%
2015-04-21 0 5.960 5.960 5.990 5.950 6.090 4,677,825 28,122,661 6.0119 2.814 2.814 2.828 2.809 2.875 9,909,297 2.8380 -1.00%
2015-04-20 0 6.020 6.010 6.040 5.940 6.210 7,444,710 45,079,632 6.0553 2.842 2.837 2.851 2.804 2.932 15,770,544 2.8585 -1.47%
2015-04-17 0 6.110 6.080 6.120 5.830 6.120 12,271,046 73,824,482 6.0162 2.884 2.870 2.889 2.752 2.889 25,994,440 2.8400 2.86%
2015-04-16 0 5.940 5.930 5.940 5.600 5.940 15,501,923 89,497,545 5.7733 2.804 2.799 2.804 2.644 2.804 32,838,587 2.7254 3.48%
2015-04-15 0 5.740 5.710 5.740 5.610 5.850 6,761,605 38,713,382 5.7255 2.710 2.695 2.710 2.648 2.762 14,323,485 2.7028 0.35%
2015-04-14 0 5.720 5.700 5.720 5.650 5.990 12,446,208 72,968,153 5.8627 2.700 2.691 2.700 2.667 2.828 26,365,496 2.7676 -3.54%
2015-04-13 0 5.930 5.910 5.940 5.820 6.210 14,187,546 85,259,173 6.0094 2.799 2.790 2.804 2.747 2.932 30,054,269 2.8368 -0.34%
2015-04-10 0 5.950 5.910 5.950 5.520 6.050 14,830,739 85,632,298 5.7740 2.809 2.790 2.809 2.606 2.856 31,416,781 2.7257 4.57%
2015-04-09 0 5.690 5.680 5.690 5.310 6.150 31,087,904 180,956,793 5.8208 2.686 2.681 2.686 2.507 2.903 65,855,239 2.7478 7.16%
2015-04-08 0 5.310 5.300 5.320 4.830 5.430 15,732,570 81,708,543 5.1936 2.507 2.502 2.511 2.280 2.563 33,327,180 2.4517 9.94%
2015-04-02 0 4.830 4.820 4.830 4.610 4.830 8,349,801 39,401,348 4.7188 2.280 2.275 2.280 2.176 2.280 17,687,849 2.2276 2.11%
2015-04-01 0 4.730 4.710 4.740 4.620 4.800 4,774,047 22,400,869 4.6922 2.233 2.223 2.238 2.181 2.266 10,113,130 2.2150 0.64%
2015-03-31 0 4.700 4.690 4.700 4.690 4.880 5,928,000 28,160,580 4.7504 2.219 2.214 2.219 2.214 2.304 12,557,613 2.2425 -3.29%
2015-03-30 0 4.860 4.840 4.850 4.560 4.910 9,039,904 43,543,565 4.8168 2.294 2.285 2.290 2.153 2.318 19,149,732 2.2738 5.88%
2015-03-27 0 4.590 4.580 4.590 4.510 4.730 4,776,401 21,961,748 4.5980 2.167 2.162 2.167 2.129 2.233 10,118,116 2.1705 -1.29%
2015-03-26 0 4.650 4.620 4.660 4.380 4.670 9,833,594 44,782,357 4.5540 2.195 2.181 2.200 2.068 2.205 20,831,050 2.1498 3.56%
2015-03-25 0 4.490 4.470 4.490 4.240 4.590 12,998,400 57,552,444 4.4277 2.120 2.110 2.120 2.002 2.167 27,535,235 2.0901 5.90%
2015-03-24 0 4.240 4.240 4.250 4.200 4.530 8,521,516 36,571,053 4.2916 2.002 2.002 2.006 1.983 2.138 18,051,602 2.0259 -6.81%
2015-03-23 0 4.550 4.530 4.550 4.340 4.600 2,618,003 11,793,659 4.5048 2.148 2.138 2.148 2.049 2.171 5,545,862 2.1266 4.84%
2015-03-20 0 4.340 4.340 4.350 4.280 4.390 3,033,000 13,076,490 4.3114 2.049 2.049 2.053 2.020 2.072 6,424,973 2.0353 0.70%
2015-03-19 0 4.310 4.300 4.310 4.210 4.490 4,355,000 18,848,630 4.3280 2.035 2.030 2.035 1.987 2.120 9,225,439 2.0431 -2.93%
2015-03-18 0 4.440 4.420 4.430 4.420 4.560 1,664,200 7,475,810 4.4921 2.096 2.087 2.091 2.087 2.153 3,525,368 2.1206 -1.11%
2015-03-17 0 4.490 4.480 4.490 4.470 4.580 1,092,000 4,931,770 4.5163 2.120 2.115 2.120 2.110 2.162 2,313,244 2.1320 -0.22%
2015-03-16 0 4.500 4.490 4.500 4.480 4.650 2,494,400 11,338,585 4.5456 2.124 2.120 2.124 2.115 2.195 5,284,026 2.1458 -2.60%
2015-03-13 0 4.620 4.620 4.630 4.590 4.740 5,609,200 26,180,513 4.6674 2.181 2.181 2.186 2.167 2.238 11,882,281 2.2033 -1.70%
2015-03-12 0 4.700 4.670 4.680 4.640 4.740 4,431,407 20,728,072 4.6775 2.219 2.205 2.209 2.190 2.238 9,387,296 2.2081 2.17%
2015-03-11 0 4.600 4.590 4.610 4.510 4.690 4,163,200 19,215,672 4.6156 2.171 2.167 2.176 2.129 2.214 8,819,139 2.1789 -1.92%
2015-03-10 0 4.690 4.670 4.710 4.520 4.760 3,276,000 15,352,395 4.6863 2.214 2.205 2.223 2.134 2.247 6,939,733 2.2122 3.30%
2015-03-09 0 4.540 4.530 4.550 4.480 4.680 3,723,209 17,268,808 4.6382 2.143 2.138 2.148 2.115 2.209 7,887,081 2.1895 -2.99%
2015-03-06 0 4.680 4.680 4.700 4.670 4.830 11,389,021 54,020,888 4.7432 2.209 2.209 2.219 2.205 2.280 24,125,998 2.2391 0.00%
2015-03-05 0 4.680 4.680 4.690 4.330 4.850 18,874,343 86,715,470 4.5944 2.209 2.209 2.214 2.044 2.290 39,982,572 2.1688 8.33%
2015-03-04 0 4.320 4.320 4.350 4.170 4.420 11,785,457 51,414,930 4.3626 2.039 2.039 2.053 1.969 2.087 24,965,790 2.0594 4.10%
2015-03-03 0 4.150 4.150 4.170 3.950 4.260 8,058,402 33,395,872 4.1442 1.959 1.959 1.969 1.865 2.011 17,070,562 1.9563 4.27%
2015-03-02 0 3.980 3.960 3.990 3.860 4.000 1,948,000 7,682,795 3.9439 1.879 1.869 1.884 1.822 1.888 4,126,557 1.8618 2.31%
2015-02-27 0 3.890 3.860 3.920 3.850 4.000 1,939,400 7,587,417 3.9122 1.836 1.822 1.850 1.817 1.888 4,108,339 1.8468 -1.27%
2015-02-26 0 3.940 3.930 3.940 3.900 4.000 3,083,094 12,154,301 3.9422 1.860 1.855 1.860 1.841 1.888 6,531,090 1.8610 0.25%
2015-02-25 0 3.930 3.930 3.940 3.920 4.030 2,959,019 11,692,103 3.9513 1.855 1.855 1.860 1.850 1.902 6,268,255 1.8653 -2.48%
2015-02-24 0 4.030 4.030 4.050 4.030 4.060 1,230,000 4,971,805 4.0421 1.902 1.902 1.912 1.902 1.917 2,605,578 1.9081 -0.74%
2015-02-23 0 4.060 4.050 4.070 4.050 4.120 1,366,000 5,582,112 4.0865 1.917 1.912 1.921 1.912 1.945 2,893,674 1.9291 -0.25%
2015-02-18 0 4.070 4.070 4.100 4.060 4.150 341,000 1,397,630 4.0986 1.921 1.921 1.935 1.917 1.959 722,359 1.9348 -0.97%
2015-02-17 0 4.110 4.090 4.130 4.040 4.210 1,226,002 5,040,713 4.1115 1.940 1.931 1.950 1.907 1.987 2,597,108 1.9409 0.49%
2015-02-16 0 4.090 4.090 4.120 4.060 4.190 1,721,189 7,078,547 4.1126 1.931 1.931 1.945 1.917 1.978 3,646,091 1.9414 -2.39%
2015-02-13 0 4.190 4.190 4.220 4.100 4.230 4,380,800 18,397,941 4.1997 1.978 1.978 1.992 1.935 1.997 9,280,093 1.9825 0.48%
2015-02-12 0 4.170 4.160 4.170 4.110 4.200 3,024,140 12,570,721 4.1568 1.969 1.964 1.969 1.940 1.983 6,406,204 1.9623 1.21%
2015-02-11 0 4.120 4.090 4.110 4.050 4.140 2,675,800 10,990,324 4.1073 1.945 1.931 1.940 1.912 1.954 5,668,296 1.9389 0.49%
2015-02-10 0 4.100 4.090 4.110 3.970 4.120 2,148,000 8,786,660 4.0906 1.935 1.931 1.940 1.874 1.945 4,550,228 1.9310 1.49%
2015-02-09 0 4.040 4.030 4.040 3.970 4.220 3,482,426 14,335,419 4.1165 1.907 1.902 1.907 1.874 1.992 7,377,017 1.9433 -2.18%
2015-02-06 0 4.130 4.120 4.130 3.960 4.250 6,220,247 25,665,038 4.1260 1.950 1.945 1.950 1.869 2.006 13,176,696 1.9478 3.51%
2015-02-05 0 3.990 3.990 4.010 3.930 4.080 2,760,401 11,047,662 4.0022 1.884 1.884 1.893 1.855 1.926 5,847,511 1.8893 1.01%
2015-02-04 0 3.950 3.940 3.960 3.940 4.070 1,565,910 6,243,480 3.9871 1.865 1.860 1.869 1.860 1.921 3,317,154 1.8822 -0.50%
2015-02-03 0 3.970 3.950 3.970 3.840 4.160 3,212,608 12,873,853 4.0073 1.874 1.865 1.874 1.813 1.964 6,805,447 1.8917 2.06%
2015-02-02 0 3.890 3.880 3.900 3.820 3.950 2,042,000 7,912,200 3.8747 1.836 1.832 1.841 1.803 1.865 4,325,682 1.8291 -0.77%
2015-01-30 0 3.920 3.910 3.920 3.740 3.950 2,060,000 7,960,610 3.8644 1.850 1.846 1.850 1.766 1.865 4,363,813 1.8242 1.82%
2015-01-29 0 3.850 3.830 3.850 3.800 3.920 660,600 2,551,555 3.8625 1.817 1.808 1.817 1.794 1.850 1,399,386 1.8233 0.52%
2015-01-28 0 3.830 3.820 3.830 3.720 3.880 2,100,000 8,031,810 3.8247 1.808 1.803 1.808 1.756 1.832 4,448,547 1.8055 1.86%
2015-01-27 0 3.760 3.750 3.760 3.750 3.940 2,499,200 9,492,458 3.7982 1.775 1.770 1.775 1.770 1.860 5,294,195 1.7930 -3.09%
2015-01-26 0 3.880 3.880 3.900 3.880 3.950 828,000 3,237,330 3.9098 1.832 1.832 1.841 1.832 1.865 1,753,999 1.8457 0.00%
2015-01-23 0 3.880 3.870 3.890 3.840 3.910 3,879,570 15,103,728 3.8931 1.832 1.827 1.836 1.813 1.846 8,218,309 1.8378 -0.26%
2015-01-22 0 3.890 3.880 3.890 3.860 3.900 2,930,805 11,394,400 3.8878 1.836 1.832 1.836 1.822 1.841 6,208,488 1.8353 -0.26%
2015-01-21 0 3.900 3.890 3.900 3.820 3.960 7,903,401 30,806,349 3.8979 1.841 1.836 1.841 1.803 1.869 16,742,215 1.8400 1.30%
2015-01-20 0 3.850 3.840 3.860 3.620 3.900 4,864,800 18,708,404 3.8457 1.817 1.813 1.822 1.709 1.841 10,305,377 1.8154 6.94%
2015-01-19 0 3.600 3.590 3.630 3.580 3.880 3,043,600 11,241,289 3.6934 1.699 1.695 1.714 1.690 1.832 6,447,427 1.7435 -6.25%
2015-01-16 0 3.840 3.840 3.850 3.840 3.930 2,163,000 8,371,680 3.8704 1.813 1.813 1.817 1.813 1.855 4,582,003 1.8271 -1.29%
2015-01-15 0 3.890 3.870 3.890 3.820 3.970 3,248,801 12,660,255 3.8969 1.836 1.827 1.836 1.803 1.874 6,882,116 1.8396 1.83%
2015-01-14 0 3.820 3.810 3.820 3.780 4.020 2,906,694 11,260,916 3.8741 1.803 1.799 1.803 1.784 1.898 6,157,412 1.8288 -4.02%
2015-01-13 0 3.980 3.960 3.980 3.850 4.030 3,787,609 14,978,580 3.9546 1.879 1.869 1.879 1.817 1.902 8,023,503 1.8668 2.31%
2015-01-12 0 3.890 3.860 3.890 3.750 3.980 4,159,000 16,047,555 3.8585 1.836 1.822 1.836 1.770 1.879 8,810,241 1.8215 -1.52%
2015-01-09 0 3.950 3.930 3.950 3.800 4.000 17,181,000 67,453,595 3.9261 1.865 1.855 1.865 1.794 1.888 36,395,470 1.8534 5.61%
2015-01-08 0 3.740 3.720 3.730 3.560 3.750 15,432,600 56,356,357 3.6518 1.766 1.756 1.761 1.681 1.770 32,691,736 1.7239 8.09%
2015-01-07 0 3.460 3.440 3.480 3.360 3.560 7,074,600 24,610,365 3.4787 1.633 1.624 1.643 1.586 1.681 14,986,519 1.6422 1.76%
2015-01-06 0 3.400 3.400 3.410 3.350 3.460 4,455,000 15,089,995 3.3872 1.605 1.605 1.610 1.581 1.633 9,437,275 1.5990 0.00%
2015-01-05 0 3.400 3.390 3.420 3.250 3.420 6,475,200 21,727,515 3.3555 1.605 1.600 1.614 1.534 1.614 13,716,777 1.5840 3.34%
2015-01-02 0 3.290 3.280 3.310 3.270 3.460 2,946,000 9,767,770 3.3156 1.553 1.548 1.563 1.544 1.633 6,240,676 1.5652 -1.79%
2014-12-31 0 3.350 3.340 3.360 3.280 3.400 2,082,000 6,935,880 3.3314 1.581 1.577 1.586 1.548 1.605 4,410,417 1.5726 3.08%
2014-12-30 0 3.250 3.210 3.250 3.190 3.350 5,508,145 17,879,581 3.2460 1.534 1.515 1.534 1.506 1.581 11,668,210 1.5323 -2.11%
2014-12-29 0 3.320 3.300 3.340 3.300 3.490 6,418,300 21,626,412 3.3695 1.567 1.558 1.577 1.558 1.648 13,596,242 1.5906 -2.35%
2014-12-24 0 3.400 3.400 3.420 3.360 3.490 953,400 3,246,287 3.4050 1.605 1.605 1.614 1.586 1.648 2,019,640 1.6074 -1.16%
2014-12-23 0 3.440 3.420 3.450 3.260 3.550 4,840,600 16,493,833 3.4074 1.624 1.614 1.629 1.539 1.676 10,254,113 1.6085 5.20%
2014-12-22 0 3.270 3.270 3.280 3.190 3.420 4,405,000 14,534,520 3.2996 1.544 1.544 1.548 1.506 1.614 9,331,357 1.5576 -2.97%
2014-12-19 0 3.370 3.360 3.390 3.210 3.400 5,409,000 17,912,120 3.3115 1.591 1.586 1.600 1.515 1.605 11,458,186 1.5633 -0.30%
2014-12-18 0 3.380 3.350 3.390 3.330 3.560 3,292,000 11,213,651 3.4063 1.596 1.581 1.600 1.572 1.681 6,973,627 1.6080 -0.29%
2014-12-17 0 3.390 3.390 3.400 3.320 3.600 5,950,400 20,238,685 3.4012 1.600 1.600 1.605 1.567 1.699 12,605,064 1.6056 -5.31%
2014-12-16 0 3.580 3.570 3.600 3.520 3.680 2,446,000 8,804,015 3.5994 1.690 1.685 1.699 1.662 1.737 5,181,498 1.6991 0.00%
2014-12-15 0 3.580 3.590 3.600 3.560 3.780 5,884,800 21,317,443 3.6225 1.690 1.695 1.699 1.681 1.784 12,466,100 1.7100 -3.76%
2014-12-12 0 3.720 3.710 3.720 3.610 3.780 12,188,900 45,176,099 3.7063 1.756 1.751 1.756 1.704 1.784 25,820,426 1.7496 2.20%
2014-12-11 0 3.640 3.640 3.650 3.500 3.670 7,779,015 27,936,897 3.5913 1.718 1.718 1.723 1.652 1.732 16,478,721 1.6953 3.41%
2014-12-10 0 3.520 3.510 3.520 3.420 3.730 7,917,650 27,755,500 3.5055 1.662 1.657 1.662 1.614 1.761 16,772,399 1.6548 1.15%
2014-12-09 0 3.480 3.470 3.490 3.460 3.750 6,879,000 24,652,280 3.5837 1.643 1.638 1.648 1.633 1.770 14,572,169 1.6917 -3.33%
2014-12-08 0 3.600 3.590 3.600 3.540 3.740 6,096,000 22,074,479 3.6211 1.699 1.695 1.699 1.671 1.766 12,913,496 1.7094 -1.91%
2014-12-05 0 3.670 3.660 3.670 3.640 3.800 6,688,802 24,680,862 3.6899 1.732 1.728 1.732 1.718 1.794 14,169,262 1.7419 -3.93%
2014-12-04 0 3.820 3.800 3.820 3.790 3.950 13,230,000 50,574,480 3.8227 1.803 1.794 1.803 1.789 1.865 28,025,846 1.8046 0.00%
2014-12-03 0 3.820 3.820 3.830 3.770 3.870 4,203,000 16,022,250 3.8121 1.803 1.803 1.808 1.780 1.827 8,903,449 1.7996 -1.29%
2014-12-02 0 3.870 3.850 3.880 3.770 4.030 11,434,860 44,741,836 3.9128 1.827 1.817 1.832 1.780 1.902 24,223,101 1.8471 -2.03%
2014-12-01 0 3.950 3.940 3.960 3.940 4.120 6,959,400 27,941,528 4.0149 1.865 1.860 1.869 1.860 1.945 14,742,485 1.8953 -3.89%
2014-11-28 0 4.110 4.100 4.110 4.100 4.300 3,091,203 12,903,540 4.1743 1.940 1.935 1.940 1.935 2.030 6,548,268 1.9705 -3.97%
2014-11-27 0 4.280 4.280 4.300 4.180 4.320 2,645,003 11,219,412 4.2417 2.020 2.020 2.030 1.973 2.039 5,603,057 2.0024 -0.70%
2014-11-26 0 4.310 4.300 4.310 4.190 4.310 4,458,398 19,034,839 4.2694 2.035 2.030 2.035 1.978 2.035 9,444,473 2.0154 0.94%
2014-11-25 0 4.270 4.270 4.280 4.200 4.300 8,005,200 33,993,157 4.2464 2.016 2.016 2.020 1.983 2.030 16,957,861 2.0046 0.71%
2014-11-24 0 4.240 4.220 4.250 4.160 4.340 6,376,530 26,918,155 4.2214 2.002 1.992 2.006 1.964 2.049 13,507,759 1.9928 -2.30%
2014-11-21 0 4.340 4.320 4.330 4.150 4.350 14,846,941 63,492,641 4.2765 2.049 2.039 2.044 1.959 2.053 31,451,102 2.0188 3.09%
2014-11-20 0 4.210 4.210 4.220 4.010 4.220 12,924,823 53,374,034 4.1296 1.987 1.987 1.992 1.893 1.992 27,379,373 1.9494 5.78%
2014-11-19 0 3.980 3.970 3.980 3.790 4.000 9,117,204 35,681,112 3.9136 1.879 1.874 1.879 1.789 1.888 19,313,481 1.8475 1.53%
2014-11-18 0 3.920 3.890 3.920 3.810 3.940 9,479,395 36,750,868 3.8769 1.850 1.836 1.850 1.799 1.860 20,080,731 1.8302 3.70%
2014-11-17 0 3.780 3.770 3.800 3.740 3.850 7,591,201 28,795,150 3.7932 1.784 1.780 1.794 1.766 1.817 16,080,864 1.7906 2.16%
2014-11-14 0 3.700 3.700 3.720 3.640 3.720 1,766,000 6,531,760 3.6986 1.747 1.747 1.756 1.718 1.756 3,741,016 1.7460 0.27%
2014-11-13 0 3.690 3.690 3.700 3.600 3.810 1,667,000 6,143,110 3.6851 1.742 1.742 1.747 1.699 1.799 3,531,299 1.7396 1.65%
2014-11-12 0 3.630 3.630 3.640 3.550 3.680 3,005,600 10,893,656 3.6245 1.714 1.714 1.718 1.676 1.737 6,366,930 1.7110 0.28%
2014-11-11 0 3.620 3.620 3.650 3.520 3.700 3,997,400 14,615,523 3.6563 1.709 1.709 1.723 1.662 1.747 8,467,915 1.7260 0.84%
2014-11-10 0 3.590 3.570 3.590 3.500 3.620 3,356,000 11,970,830 3.5670 1.695 1.685 1.695 1.652 1.709 7,109,202 1.6839 1.99%
2014-11-07 0 3.520 3.500 3.530 3.330 3.540 4,329,000 14,944,190 3.4521 1.662 1.652 1.666 1.572 1.671 9,170,362 1.6296 3.83%
2014-11-06 0 3.390 3.360 3.390 3.190 3.450 11,060,206 36,316,890 3.2836 1.600 1.586 1.600 1.506 1.629 23,429,451 1.5501 -1.45%
2014-11-05 0 3.440 3.420 3.440 3.380 3.560 4,343,174 14,973,106 3.4475 1.624 1.614 1.624 1.596 1.681 9,200,387 1.6274 -3.91%
2014-11-04 0 3.580 3.530 3.580 3.530 3.630 2,949,000 10,492,410 3.5580 1.690 1.666 1.690 1.666 1.714 6,247,031 1.6796 0.00%
2014-11-03 0 3.580 3.570 3.610 3.530 3.680 1,656,000 5,934,080 3.5834 1.690 1.685 1.704 1.666 1.737 3,507,997 1.6916 -1.65%
2014-10-31 0 3.640 3.600 3.640 3.450 3.650 4,440,000 15,865,000 3.5732 1.718 1.699 1.718 1.629 1.723 9,405,499 1.6868 3.12%
2014-10-30 0 3.530 3.520 3.550 3.520 3.630 1,292,000 4,592,140 3.5543 1.666 1.662 1.676 1.662 1.714 2,736,916 1.6779 -0.84%
2014-10-29 0 3.560 3.550 3.580 3.500 3.600 4,263,237 15,159,507 3.5559 1.681 1.676 1.690 1.652 1.699 9,031,052 1.6786 0.56%
2014-10-28 0 3.540 3.550 3.560 3.510 3.640 2,370,261 8,465,481 3.5715 1.671 1.676 1.681 1.657 1.718 5,021,056 1.6860 -1.67%
2014-10-27 0 3.600 3.600 3.640 3.580 3.680 2,433,000 8,776,975 3.6075 1.699 1.699 1.718 1.690 1.737 5,153,959 1.7030 -1.64%
2014-10-24 0 3.660 3.660 3.670 3.620 3.680 686,000 2,500,755 3.6454 1.728 1.728 1.732 1.709 1.737 1,453,192 1.7209 -0.81%
2014-10-23 0 3.690 3.660 3.690 3.640 3.740 2,615,201 9,584,553 3.6649 1.742 1.728 1.742 1.718 1.766 5,539,926 1.7301 -1.60%
2014-10-22 0 3.750 3.750 3.760 3.660 3.780 2,094,413 7,810,226 3.7291 1.770 1.770 1.775 1.728 1.784 4,436,712 1.7604 0.81%
2014-10-21 0 3.720 3.700 3.720 3.620 3.750 4,400,018 16,275,431 3.6989 1.756 1.747 1.756 1.709 1.770 9,320,803 1.7461 2.48%
2014-10-20 0 3.630 3.630 3.640 3.620 3.800 2,631,000 9,670,050 3.6754 1.714 1.714 1.718 1.709 1.794 5,573,394 1.7350 -3.71%
2014-10-17 0 3.770 3.750 3.780 3.740 3.830 5,980,000 22,663,510 3.7899 1.780 1.770 1.784 1.766 1.808 12,667,767 1.7891 0.27%
2014-10-16 0 3.760 3.720 3.760 3.570 3.780 3,573,403 13,066,492 3.6566 1.775 1.756 1.775 1.685 1.784 7,569,739 1.7261 3.87%
2014-10-15 0 3.620 3.600 3.620 3.590 3.710 3,100,861 11,206,335 3.6139 1.709 1.699 1.709 1.695 1.751 6,568,727 1.7060 -2.16%
2014-10-14 0 3.700 3.680 3.700 3.640 3.760 1,083,000 4,021,390 3.7132 1.747 1.737 1.747 1.718 1.775 2,294,179 1.7529 0.54%
2014-10-13 0 3.680 3.680 3.700 3.600 3.740 1,675,201 6,169,045 3.6826 1.737 1.737 1.747 1.699 1.766 3,548,672 1.7384 -1.60%
2014-10-10 0 3.740 3.710 3.740 3.660 3.790 2,345,629 8,729,912 3.7218 1.766 1.751 1.766 1.728 1.789 4,968,877 1.7569 0.27%
2014-10-09 0 3.730 3.720 3.730 3.700 3.810 849,212 3,170,274 3.7332 1.761 1.756 1.761 1.747 1.799 1,798,933 1.7623 -2.10%
2014-10-08 0 3.810 3.790 3.810 3.700 3.860 2,210,204 8,347,807 3.7769 1.799 1.789 1.799 1.747 1.822 4,681,998 1.7830 0.00%
2014-10-07 0 3.810 3.790 3.800 3.770 3.830 796,002 3,029,557 3.8060 1.799 1.789 1.794 1.780 1.808 1,686,215 1.7967 0.00%
2014-10-06 0 3.810 3.800 3.830 3.600 3.880 5,559,500 21,150,414 3.8044 1.799 1.794 1.808 1.699 1.832 11,776,999 1.7959 2.97%
2014-10-03 0 3.700 3.700 3.710 3.630 3.800 3,091,228 11,473,427 3.7116 1.747 1.747 1.751 1.714 1.794 6,548,321 1.7521 -3.65%
2014-09-30 0 3.840 3.830 3.860 3.630 3.860 5,787,435 21,748,656 3.7579 1.813 1.808 1.822 1.714 1.822 12,259,846 1.7740 3.78%
2014-09-29 0 3.700 3.690 3.700 3.560 3.780 2,893,004 10,649,954 3.6813 1.747 1.742 1.747 1.681 1.784 6,128,412 1.7378 -2.37%
2014-09-26 0 3.790 3.790 3.800 3.790 3.940 1,951,823 7,478,896 3.8317 1.789 1.789 1.794 1.789 1.860 4,134,655 1.8088 -4.05%
2014-09-25 0 3.950 3.920 3.960 3.730 3.960 6,566,808 25,375,288 3.8642 1.865 1.850 1.869 1.761 1.869 13,910,835 1.8241 4.77%
2014-09-24 0 3.770 3.770 3.780 3.620 3.850 11,796,401 44,803,188 3.7980 1.780 1.780 1.784 1.709 1.817 24,988,973 1.7929 1.89%
2014-09-23 0 3.700 3.690 3.700 3.520 3.790 5,845,777 21,518,847 3.6811 1.747 1.742 1.747 1.662 1.789 12,383,435 1.7377 3.64%
2014-09-22 0 3.570 3.570 3.580 3.530 3.660 2,373,401 8,525,281 3.5920 1.685 1.685 1.690 1.666 1.728 5,027,708 1.6957 -0.56%
2014-09-19 0 3.590 3.580 3.590 3.560 3.720 7,559,618 27,543,585 3.6435 1.695 1.690 1.695 1.681 1.756 16,013,960 1.7200 -0.83%
2014-09-18 0 3.620 3.620 3.630 3.500 3.630 7,610,048 27,401,929 3.6008 1.709 1.709 1.714 1.652 1.714 16,120,789 1.6998 1.69%
2014-09-17 0 3.560 3.550 3.560 3.410 3.600 6,511,007 22,945,371 3.5241 1.681 1.676 1.681 1.610 1.699 13,792,629 1.6636 0.85%
2014-09-16 0 3.530 3.530 3.540 3.150 3.540 8,400,357 28,878,053 3.4377 1.666 1.666 1.671 1.487 1.671 17,794,944 1.6228 6.65%
2014-09-15 0 3.310 3.280 3.310 3.240 3.330 1,987,638 6,543,268 3.2920 1.563 1.548 1.563 1.529 1.572 4,210,524 1.5540 0.91%
2014-09-12 0 3.280 3.270 3.280 3.200 3.290 3,416,401 11,152,703 3.2645 1.548 1.544 1.548 1.511 1.553 7,237,153 1.5410 2.50%
2014-09-11 0 3.230 3.220 3.230 3.190 3.250 3,432,002 11,024,416 3.2122 1.511 1.506 1.511 1.492 1.520 7,338,359 1.5023 -0.62%
2014-09-10 0 3.250 3.240 3.250 3.190 3.260 1,203,219 3,878,658 3.2236 1.520 1.515 1.520 1.492 1.525 2,572,741 1.5076 0.62%
2014-09-08 0 3.230 3.200 3.230 3.170 3.230 983,000 3,150,940 3.2054 1.511 1.497 1.511 1.483 1.511 2,101,866 1.4991 0.94%
2014-09-05 0 3.200 3.190 3.200 3.170 3.220 2,447,300 7,814,905 3.1933 1.497 1.492 1.497 1.483 1.506 5,232,854 1.4934 -0.62%
2014-09-04 0 3.220 3.210 3.220 3.160 3.270 4,154,000 13,301,960 3.2022 1.506 1.501 1.506 1.478 1.529 8,882,146 1.4976 0.62%
2014-09-03 0 3.200 3.200 3.210 3.080 3.210 6,418,000 20,314,145 3.1652 1.497 1.497 1.501 1.440 1.501 13,723,066 1.4803 2.89%
2014-09-02 0 3.110 3.100 3.130 3.040 3.140 2,951,880 9,118,508 3.0891 1.454 1.450 1.464 1.422 1.469 6,311,755 1.4447 2.30%
2014-09-01 0 3.040 3.030 3.050 2.980 3.080 2,882,800 8,768,877 3.0418 1.422 1.417 1.426 1.394 1.440 6,164,047 1.4226 -0.98%
2014-08-29 0 3.070 3.060 3.070 3.030 3.080 447,000 1,369,590 3.0640 1.436 1.431 1.436 1.417 1.440 955,782 1.4330 0.00%
2014-08-28 0 3.070 3.040 3.070 2.970 3.090 4,591,201 13,878,874 3.0229 1.436 1.422 1.436 1.389 1.445 9,816,976 1.4138 0.33%
2014-08-27 0 3.060 3.060 3.070 3.020 3.070 5,818,000 17,771,700 3.0546 1.431 1.431 1.436 1.412 1.436 12,440,137 1.4286 0.33%
2014-08-26 0 3.050 3.050 3.060 3.040 3.170 5,936,000 18,324,565 3.0870 1.426 1.426 1.431 1.422 1.483 12,692,446 1.4437 -2.56%
2014-08-25 0 3.130 3.130 3.140 3.060 3.150 2,741,000 8,524,780 3.1101 1.464 1.464 1.469 1.431 1.473 5,860,848 1.4545 -0.32%
2014-08-22 0 3.140 3.120 3.140 3.100 3.180 1,517,005 4,773,799 3.1469 1.469 1.459 1.469 1.450 1.487 3,243,683 1.4717 1.95%
2014-08-21 0 3.080 3.080 3.100 3.030 3.180 4,924,401 15,447,835 3.1370 1.440 1.440 1.450 1.417 1.487 10,529,430 1.4671 -3.45%
2014-08-20 0 3.190 3.190 3.200 3.140 3.250 3,139,647 9,984,108 3.1800 1.492 1.492 1.497 1.469 1.520 6,713,241 1.4872 -0.31%
2014-08-19 0 3.200 3.180 3.200 3.140 3.260 6,228,188 19,961,514 3.2050 1.497 1.487 1.497 1.469 1.525 13,317,207 1.4989 0.00%
2014-08-18 0 3.200 3.180 3.200 3.120 3.250 7,536,100 24,092,012 3.1969 1.497 1.487 1.497 1.459 1.520 16,113,804 1.4951 1.27%
2014-08-15 0 3.160 3.150 3.170 3.100 3.160 5,261,048 16,483,419 3.1331 1.478 1.473 1.483 1.450 1.478 11,249,253 1.4653 1.61%
2014-08-14 0 3.110 3.100 3.120 3.020 3.150 5,677,207 17,688,459 3.1157 1.454 1.450 1.459 1.412 1.473 12,139,091 1.4571 3.67%
2014-08-13 0 3.000 3.000 3.010 2.950 3.020 3,017,342 9,033,875 2.9940 1.403 1.403 1.408 1.380 1.412 6,451,727 1.4002 1.69%
2014-08-12 0 2.950 2.950 2.960 2.910 2.970 598,000 1,762,945 2.9481 1.380 1.380 1.384 1.361 1.389 1,278,653 1.3788 0.00%
2014-08-11 0 2.950 2.950 2.960 2.940 3.000 825,400 2,454,168 2.9733 1.380 1.380 1.384 1.375 1.403 1,764,883 1.3906 0.34%
2014-08-08 0 2.940 2.940 2.960 2.940 2.980 252,000 742,890 2.9480 1.375 1.375 1.384 1.375 1.394 538,830 1.3787 -0.68%
2014-08-07 0 2.960 2.960 2.980 2.960 3.020 317,057 948,067 2.9902 1.384 1.384 1.394 1.384 1.412 677,936 1.3985 -1.33%
2014-08-06 0 3.000 3.000 3.010 2.980 3.080 1,117,000 3,350,685 2.9997 1.403 1.403 1.408 1.394 1.440 2,388,386 1.4029 -0.99%
2014-08-05 0 3.030 3.020 3.030 3.000 3.090 2,515,000 7,605,565 3.0241 1.417 1.412 1.417 1.403 1.445 5,377,611 1.4143 1.00%
2014-08-04 0 3.000 3.000 3.010 2.940 3.030 4,753,800 14,251,628 2.9979 1.403 1.403 1.408 1.375 1.417 10,164,648 1.4021 1.01%
2014-08-01 0 2.970 2.970 2.990 2.950 3.030 1,607,075 4,780,193 2.9745 1.389 1.389 1.398 1.380 1.417 3,436,272 1.3911 -1.33%
2014-07-31 0 3.010 3.000 3.010 2.960 3.050 1,010,810 3,031,652 2.9992 1.408 1.403 1.408 1.384 1.426 2,161,329 1.4027 -0.33%
2014-07-30 0 3.020 3.000 3.020 3.000 3.160 4,402,000 13,372,485 3.0378 1.412 1.403 1.412 1.403 1.478 9,412,424 1.4207 -3.51%
2014-07-29 0 3.130 3.130 3.160 2.990 3.160 13,939,037 42,557,158 3.0531 1.464 1.464 1.478 1.398 1.478 29,804,662 1.4279 5.74%
2014-07-28 0 2.960 2.950 2.960 2.920 2.960 3,122,201 9,182,268 2.9410 1.384 1.380 1.384 1.366 1.384 6,675,938 1.3754 1.02%
2014-07-25 0 2.930 2.920 2.930 2.860 2.930 4,050,200 11,823,370 2.9192 1.370 1.366 1.370 1.338 1.370 8,660,200 1.3653 2.45%
2014-07-24 0 2.860 2.860 2.880 2.830 2.880 799,800 2,294,594 2.8690 1.338 1.338 1.347 1.324 1.347 1,710,145 1.3418 -0.69%
2014-07-23 0 2.880 2.880 2.890 2.800 2.900 2,765,000 7,823,570 2.8295 1.347 1.347 1.352 1.310 1.356 5,912,165 1.3233 0.00%
2014-07-22 0 2.880 2.870 2.880 2.850 2.900 840,000 2,416,090 2.8763 1.347 1.342 1.347 1.333 1.356 1,796,101 1.3452 1.05%
2014-07-21 0 2.850 2.840 2.850 2.840 2.880 1,428,200 4,076,492 2.8543 1.333 1.328 1.333 1.328 1.347 3,053,799 1.3349 0.35%
2014-07-18 0 2.840 2.830 2.840 2.820 2.910 1,310,000 3,729,505 2.8470 1.328 1.324 1.328 1.319 1.361 2,801,062 1.3315 -2.07%
2014-07-17 0 2.900 2.890 2.900 2.890 2.930 1,513,000 4,411,070 2.9154 1.356 1.352 1.356 1.352 1.370 3,235,120 1.3635 -0.34%
2014-07-16 0 2.910 2.910 2.920 2.900 2.950 1,300,000 3,793,180 2.9178 1.361 1.361 1.366 1.356 1.380 2,779,680 1.3646 0.00%
2014-07-15 0 2.910 2.900 2.910 2.850 2.910 1,120,400 3,248,858 2.8997 1.361 1.356 1.361 1.333 1.361 2,395,656 1.3561 1.75%
2014-07-14 0 2.860 2.860 2.870 2.820 2.880 709,000 2,020,950 2.8504 1.338 1.338 1.342 1.319 1.347 1,515,995 1.3331 0.70%
2014-07-11 0 2.840 2.830 2.840 2.760 2.840 362,000 1,020,580 2.8193 1.328 1.324 1.328 1.291 1.328 774,034 1.3185 0.00%
2014-07-10 0 2.840 2.840 2.870 2.830 2.890 619,000 1,761,956 2.8465 1.328 1.328 1.342 1.324 1.352 1,323,555 1.3312 -1.73%
2014-07-09 0 2.890 2.840 2.890 2.840 2.890 1,207,000 3,464,720 2.8705 1.352 1.328 1.352 1.328 1.352 2,580,826 1.3425 0.00%
2014-07-08 0 2.890 2.880 2.890 2.880 2.950 1,933,006 5,618,857 2.9068 1.352 1.347 1.352 1.347 1.380 4,133,183 1.3595 -1.70%
2014-07-07 0 2.940 2.920 2.940 2.900 2.960 1,425,400 4,166,242 2.9229 1.375 1.366 1.375 1.356 1.384 3,047,812 1.3670 1.03%
2014-07-04 0 2.910 2.900 2.920 2.880 2.930 904,000 2,622,250 2.9007 1.361 1.356 1.366 1.347 1.370 1,932,947 1.3566 0.00%
2014-07-03 0 2.910 2.900 2.910 2.860 2.950 946,900 2,767,394 2.9226 1.361 1.356 1.361 1.338 1.380 2,024,676 1.3668 0.69%
2014-07-02 0 2.890 2.890 2.900 2.870 2.910 1,565,000 4,522,560 2.8898 1.352 1.352 1.356 1.342 1.361 3,346,307 1.3515 -0.69%
2014-06-30 0 2.910 2.900 2.910 2.830 2.930 2,885,607 8,389,309 2.9073 1.361 1.356 1.361 1.324 1.370 6,170,049 1.3597 2.46%
2014-06-27 0 2.840 2.830 2.840 2.800 2.850 2,011,600 5,669,563 2.8184 1.328 1.324 1.328 1.310 1.333 4,301,234 1.3181 0.35%
2014-06-26 0 2.830 2.840 2.850 2.650 2.840 3,968,923 10,972,878 2.7647 1.324 1.328 1.333 1.239 1.328 8,486,412 1.2930 5.20%
2014-06-25 0 2.690 2.670 2.690 2.640 2.700 1,285,000 3,419,365 2.6610 1.258 1.249 1.258 1.235 1.263 2,747,607 1.2445 1.51%
2014-06-24 0 2.650 2.650 2.670 2.630 2.690 1,507,000 4,003,250 2.6564 1.239 1.239 1.249 1.230 1.258 3,222,290 1.2424 -0.38%
2014-06-23 0 2.660 2.650 2.680 2.650 2.740 2,795,200 7,556,064 2.7032 1.244 1.239 1.253 1.239 1.281 5,976,739 1.2642 -0.37%
2014-06-20 0 2.670 2.660 2.670 2.660 2.700 1,687,000 4,518,880 2.6786 1.249 1.244 1.249 1.244 1.263 3,607,169 1.2527 -1.11%
2014-06-19 0 2.700 2.690 2.720 2.680 2.830 3,522,000 9,629,045 2.7340 1.263 1.258 1.272 1.253 1.324 7,530,794 1.2786 -1.10%
2014-06-18 0 2.730 2.720 2.730 2.700 2.750 3,221,400 8,795,922 2.7305 1.277 1.272 1.277 1.263 1.286 6,888,047 1.2770 0.37%
2014-06-17 0 2.720 2.710 2.730 2.700 2.750 1,253,000 3,405,260 2.7177 1.272 1.267 1.277 1.263 1.286 2,679,184 1.2710 -1.45%
2014-06-16 0 2.760 2.750 2.760 2.740 2.810 2,057,000 5,685,690 2.7641 1.291 1.286 1.291 1.281 1.314 4,398,309 1.2927 0.00%
2014-06-13 0 2.760 2.750 2.760 2.740 2.800 1,425,000 3,953,540 2.7744 1.291 1.286 1.291 1.281 1.310 3,046,957 1.2975 0.36%
2014-06-12 0 2.750 2.740 2.760 2.720 2.780 1,300,000 3,578,325 2.7526 1.286 1.281 1.291 1.272 1.300 2,779,680 1.2873 0.73%
2014-06-11 0 2.730 2.710 2.740 2.700 2.780 4,018,000 10,978,690 2.7324 1.277 1.267 1.281 1.263 1.300 8,591,349 1.2779 -2.15%
2014-06-10 0 2.790 2.780 2.800 2.770 2.840 795,000 2,219,930 2.7924 1.305 1.300 1.310 1.295 1.328 1,699,881 1.3059 0.72%
2014-06-09 0 2.770 2.770 2.780 2.770 2.840 680,200 1,900,860 2.7946 1.295 1.295 1.300 1.295 1.328 1,454,414 1.3070 -1.07%
2014-06-06 0 2.800 2.800 2.810 2.780 2.900 888,600 2,491,520 2.8039 1.310 1.310 1.314 1.300 1.356 1,900,018 1.3113 0.36%
2014-06-05 0 2.790 2.780 2.790 2.760 2.860 2,779,000 7,758,950 2.7920 1.305 1.300 1.305 1.291 1.338 5,942,100 1.3058 -2.11%
2014-06-04 0 2.850 2.850 2.870 2.840 2.900 1,050,000 3,004,900 2.8618 1.333 1.333 1.342 1.328 1.356 2,245,126 1.3384 -1.04%
2014-06-03 0 2.880 2.880 2.890 2.880 2.900 1,729,995 5,008,005 2.8948 1.347 1.347 1.352 1.347 1.356 3,699,102 1.3538 -0.35%
2014-05-30 0 2.890 2.890 2.900 2.870 2.900 2,140,600 6,175,538 2.8850 1.352 1.352 1.356 1.342 1.356 4,577,064 1.3492 0.35%
2014-05-29 0 2.880 2.870 2.880 2.880 2.920 3,377,000 9,814,540 2.9063 1.347 1.342 1.347 1.347 1.366 7,220,753 1.3592 -1.03%
2014-05-28 0 2.910 2.900 2.910 2.900 2.930 1,087,000 3,163,455 2.9103 1.361 1.356 1.361 1.356 1.370 2,324,240 1.3611 0.00%
2014-05-27 0 2.910 2.900 2.910 2.880 2.930 1,352,541 3,924,979 2.9019 1.361 1.356 1.361 1.347 1.370 2,892,024 1.3572 -0.34%
2014-05-26 0 2.920 2.910 2.920 2.890 2.950 1,435,000 4,174,490 2.9091 1.366 1.361 1.366 1.352 1.380 3,068,339 1.3605 0.34%
2014-05-23 0 2.910 2.900 2.910 2.870 2.930 2,278,200 6,589,840 2.8926 1.361 1.356 1.361 1.342 1.370 4,871,282 1.3528 -0.68%
2014-05-22 0 2.930 2.910 2.930 2.910 2.990 951,000 2,794,670 2.9387 1.370 1.361 1.370 1.361 1.398 2,033,443 1.3744 -1.01%
2014-05-21 0 2.960 2.950 2.960 2.930 3.000 785,000 2,326,790 2.9641 1.384 1.380 1.384 1.370 1.403 1,678,499 1.3862 -1.00%
2014-05-20 0 2.990 2.980 2.990 2.950 3.030 9,288,000 27,857,385 2.9993 1.398 1.394 1.398 1.380 1.417 19,859,744 1.4027 3.10%
2014-05-19 0 2.900 2.890 2.900 2.880 2.950 578,000 1,675,700 2.8991 1.356 1.352 1.356 1.347 1.380 1,235,888 1.3559 0.00%
2014-05-16 0 2.900 2.900 2.910 2.900 2.930 901,800 2,626,790 2.9128 1.356 1.356 1.361 1.356 1.370 1,928,243 1.3623 -1.02%
2014-05-15 0 2.930 2.930 2.940 2.920 3.000 359,000 1,052,040 2.9305 1.370 1.370 1.375 1.366 1.403 767,619 1.3705 -0.34%
2014-05-14 0 2.940 2.920 2.940 2.910 2.960 1,754,401 5,142,870 2.9314 1.375 1.366 1.375 1.361 1.384 3,751,287 1.3710 0.68%
2014-05-13 0 2.920 2.910 2.920 2.910 2.930 696,047 2,030,873 2.9177 1.366 1.361 1.366 1.361 1.370 1,488,298 1.3646 0.34%
2014-05-12 0 2.910 2.900 2.910 2.880 2.940 2,124,000 6,191,620 2.9151 1.361 1.356 1.361 1.347 1.375 4,541,569 1.3633 1.04%
2014-05-09 0 2.920 2.900 2.920 2.880 2.940 2,131,000 6,207,820 2.9131 1.347 1.338 1.347 1.328 1.356 4,619,822 1.3437 -0.34%
2014-05-08 0 2.930 2.920 2.930 2.900 2.960 1,341,000 3,933,770 2.9335 1.352 1.347 1.352 1.338 1.365 2,907,171 1.3531 -1.01%
2014-05-07 0 2.960 2.960 2.970 2.960 3.000 2,641,200 7,831,178 2.9650 1.365 1.365 1.370 1.365 1.384 5,725,891 1.3677 -0.34%
2014-05-05 0 2.970 2.960 2.970 2.920 2.980 2,649,600 7,797,050 2.9427 1.370 1.365 1.370 1.347 1.375 5,744,102 1.3574 0.34%
2014-05-02 0 2.960 2.950 2.960 2.950 2.990 687,000 2,037,900 2.9664 1.365 1.361 1.365 1.361 1.379 1,489,356 1.3683 0.34%
2014-04-30 0 2.950 2.940 2.950 2.920 2.980 676,000 1,989,572 2.9432 1.361 1.356 1.361 1.347 1.375 1,465,509 1.3576 0.68%
2014-04-29 0 2.930 2.930 2.940 2.910 2.980 1,224,000 3,593,430 2.9358 1.352 1.352 1.356 1.342 1.375 2,653,525 1.3542 -0.68%
2014-04-28 0 2.950 2.950 2.960 2.890 3.040 1,147,000 3,410,570 2.9735 1.361 1.361 1.365 1.333 1.402 2,486,596 1.3716 -2.96%
2014-04-25 0 3.040 3.030 3.050 3.020 3.090 2,253,000 6,851,365 3.0410 1.402 1.398 1.407 1.393 1.425 4,884,307 1.4027 -0.65%
2014-04-24 0 3.060 3.050 3.060 3.040 3.090 1,549,840 4,722,795 3.0473 1.411 1.407 1.411 1.402 1.425 3,359,918 1.4056 0.99%
2014-04-23 0 3.030 3.020 3.030 2.980 3.050 4,054,000 12,212,643 3.0125 1.398 1.393 1.398 1.375 1.407 8,788,718 1.3896 0.33%
2014-04-22 0 3.020 3.010 3.020 2.980 3.040 5,688,000 17,189,060 3.0220 1.393 1.388 1.393 1.375 1.402 12,331,088 1.3940 0.67%
2014-04-17 0 3.000 2.980 3.000 2.980 3.050 5,328,971 16,076,448 3.0168 1.384 1.375 1.384 1.375 1.407 11,552,744 1.3916 -0.99%
2014-04-16 0 3.030 3.010 3.030 3.000 3.070 1,886,000 5,693,971 3.0191 1.398 1.388 1.398 1.384 1.416 4,088,683 1.3926 0.33%
2014-04-15 0 3.020 3.020 3.030 3.020 3.050 5,021,787 15,196,754 3.0262 1.393 1.393 1.398 1.393 1.407 10,886,796 1.3959 0.00%
2014-04-14 0 3.020 3.020 3.030 3.020 3.050 3,045,000 9,224,280 3.0293 1.393 1.393 1.398 1.393 1.407 6,601,294 1.3973 -0.33%
2014-04-11 0 3.030 3.020 3.030 3.000 3.100 1,227,004 3,715,042 3.0277 1.398 1.393 1.398 1.384 1.430 2,660,038 1.3966 -0.66%
2014-04-10 0 3.050 3.040 3.050 2.970 3.050 2,989,800 9,041,370 3.0241 1.407 1.402 1.407 1.370 1.407 6,481,625 1.3949 0.66%
2014-04-09 0 3.030 3.010 3.020 3.000 3.030 1,367,200 4,119,936 3.0134 1.398 1.388 1.393 1.384 1.398 2,963,970 1.3900 1.00%
2014-04-08 0 3.000 3.000 3.010 2.960 3.010 699,612 2,096,465 2.9966 1.384 1.384 1.388 1.365 1.388 1,516,698 1.3823 -0.66%
2014-04-07 0 3.020 3.000 3.020 2.930 3.030 2,059,800 6,163,976 2.9925 1.393 1.384 1.393 1.352 1.398 4,465,467 1.3804 2.03%
2014-04-04 0 2.960 2.960 2.970 2.900 3.050 4,439,000 13,142,240 2.9606 1.365 1.365 1.370 1.338 1.407 9,623,365 1.3657 0.68%
2014-04-03 0 2.940 2.920 2.940 2.920 2.990 2,332,000 6,871,635 2.9467 1.356 1.347 1.356 1.347 1.379 5,055,572 1.3592 0.00%
2014-04-02 0 2.940 2.930 2.940 2.920 3.000 1,273,000 3,737,915 2.9363 1.356 1.352 1.356 1.347 1.384 2,759,753 1.3544 0.00%
2014-04-01 0 2.940 2.930 2.940 2.910 3.000 2,974,400 8,788,696 2.9548 1.356 1.352 1.356 1.342 1.384 6,448,240 1.3630 -0.34%
2014-03-31 0 2.950 2.940 2.950 2.860 2.950 1,577,000 4,594,280 2.9133 1.361 1.356 1.361 1.319 1.361 3,418,798 1.3438 1.03%
2014-03-28 0 2.920 2.890 2.920 2.870 2.920 1,203,000 3,489,410 2.9006 1.347 1.333 1.347 1.324 1.347 2,607,999 1.3380 0.00%
2014-03-27 0 2.920 2.910 2.920 2.840 2.970 2,166,000 6,320,920 2.9182 1.347 1.342 1.347 1.310 1.370 4,695,699 1.3461 -2.01%
2014-03-26 0 2.980 2.970 2.980 2.940 3.000 4,118,400 12,227,471 2.9690 1.375 1.370 1.375 1.356 1.384 8,928,332 1.3695 0.34%
2014-03-25 0 2.970 2.950 2.970 2.910 3.030 2,393,806 7,087,063 2.9606 1.370 1.361 1.370 1.342 1.398 5,189,563 1.3656 -1.66%
2014-03-24 0 3.020 3.020 3.040 3.000 3.070 1,189,400 3,618,546 3.0423 1.393 1.393 1.402 1.384 1.416 2,578,515 1.4033 -0.98%
2014-03-21 0 3.050 3.090 3.100 3.030 3.100 3,393,400 10,393,514 3.0629 1.407 1.425 1.430 1.398 1.430 7,356,595 1.4128 0.00%
2014-03-20 0 3.050 3.050 3.060 2.990 3.070 3,070,000 9,301,260 3.0297 1.407 1.407 1.411 1.379 1.416 6,655,492 1.3975 0.66%
2014-03-19 0 3.030 3.020 3.030 2.970 3.090 8,270,000 24,904,840 3.0115 1.398 1.393 1.398 1.370 1.425 17,928,638 1.3891 -1.30%
2014-03-18 0 3.070 3.060 3.070 3.000 3.150 1,638,000 5,024,545 3.0675 1.416 1.411 1.416 1.384 1.453 3,551,041 1.4149 0.66%
2014-03-17 0 3.050 3.040 3.050 2.980 3.050 1,927,019 5,810,545 3.0153 1.407 1.402 1.407 1.375 1.407 4,177,609 1.3909 0.99%
2014-03-14 0 3.020 3.000 3.020 2.970 3.030 2,841,600 8,515,109 2.9966 1.393 1.384 1.393 1.370 1.398 6,160,341 1.3822 0.00%
2014-03-13 0 3.020 3.010 3.020 3.010 3.090 2,820,160 8,606,460 3.0518 1.393 1.388 1.393 1.388 1.425 6,113,861 1.4077 -0.98%
2014-03-12 0 3.050 3.040 3.050 3.030 3.100 1,880,760 5,728,877 3.0460 1.407 1.402 1.407 1.398 1.430 4,077,324 1.4051 -1.61%
2014-03-11 0 3.100 3.080 3.100 3.080 3.150 1,029,000 3,194,210 3.1042 1.430 1.421 1.430 1.421 1.453 2,230,782 1.4319 -0.96%
2014-03-10 0 3.130 3.120 3.130 3.100 3.180 1,023,003 3,208,319 3.1362 1.444 1.439 1.444 1.430 1.467 2,217,781 1.4466 -1.26%
2014-03-07 0 3.170 3.160 3.170 3.050 3.200 6,054,600 19,101,822 3.1549 1.462 1.458 1.462 1.407 1.476 13,125,844 1.4553 2.26%
2014-03-06 0 3.100 3.080 3.100 3.020 3.110 1,576,807 4,859,581 3.0819 1.430 1.421 1.430 1.393 1.435 3,418,380 1.4216 1.31%
2014-03-05 0 3.060 3.050 3.060 3.000 3.080 1,301,007 3,954,211 3.0393 1.411 1.407 1.411 1.384 1.421 2,820,470 1.4020 0.33%
2014-03-04 0 3.050 3.050 3.070 3.050 3.090 3,375,000 10,333,434 3.0618 1.407 1.407 1.416 1.407 1.425 7,316,705 1.4123 -0.97%
2014-03-03 0 3.080 3.070 3.080 3.050 3.090 2,079,000 6,390,360 3.0738 1.421 1.416 1.421 1.407 1.425 4,507,091 1.4178 0.00%
2014-02-28 0 3.080 3.070 3.080 3.050 3.090 2,300,000 7,075,264 3.0762 1.421 1.416 1.421 1.407 1.425 4,986,199 1.4190 0.33%
2014-02-27 0 3.070 3.060 3.080 3.030 3.120 2,100,992 6,445,251 3.0677 1.416 1.411 1.421 1.398 1.439 4,554,767 1.4151 1.32%
2014-02-26 0 3.030 3.030 3.040 3.020 3.090 3,844,200 11,664,871 3.0344 1.398 1.398 1.402 1.393 1.425 8,333,890 1.3997 -1.30%
2014-02-25 0 3.070 3.060 3.110 3.060 3.120 3,617,604 11,156,839 3.0840 1.416 1.411 1.435 1.411 1.439 7,842,650 1.4226 -1.60%
2014-02-24 0 3.120 3.110 3.120 3.070 3.190 1,474,000 4,584,500 3.1102 1.439 1.435 1.439 1.416 1.471 3,195,503 1.4347 -1.27%
2014-02-21 0 3.160 3.150 3.160 3.130 3.200 1,041,000 3,279,430 3.1503 1.458 1.453 1.458 1.444 1.476 2,256,797 1.4531 -0.32%
2014-02-20 0 3.170 3.160 3.170 3.160 3.230 2,696,000 8,561,360 3.1756 1.462 1.458 1.462 1.458 1.490 5,844,693 1.4648 -0.94%
2014-02-19 0 3.200 3.200 3.220 3.160 3.230 1,106,604 3,540,561 3.1995 1.476 1.476 1.485 1.458 1.490 2,399,021 1.4758 0.95%
2014-02-18 0 3.170 3.170 3.180 3.160 3.200 2,007,000 6,356,290 3.1671 1.462 1.462 1.467 1.458 1.476 4,351,001 1.4609 -0.94%
2014-02-17 0 3.200 3.180 3.210 3.120 3.250 3,415,000 10,867,144 3.1822 1.476 1.467 1.481 1.439 1.499 7,403,422 1.4679 -0.62%
2014-02-14 0 3.220 3.220 3.230 3.170 3.320 2,505,000 8,022,484 3.2026 1.485 1.485 1.490 1.462 1.531 5,430,621 1.4773 -0.92%
2014-02-13 0 3.250 3.250 3.260 3.190 3.260 8,447,007 27,139,160 3.2129 1.499 1.499 1.504 1.471 1.504 18,312,374 1.4820 0.62%
2014-02-12 0 3.230 3.220 3.230 3.100 3.310 13,944,201 45,105,379 3.2347 1.490 1.485 1.490 1.430 1.527 30,229,811 1.4921 4.19%
2014-02-11 0 3.100 3.080 3.100 3.090 3.140 4,622,002 14,364,601 3.1079 1.430 1.421 1.430 1.425 1.448 10,020,097 1.4336 0.00%
2014-02-10 0 3.100 3.100 3.120 2.990 3.140 4,783,000 14,813,660 3.0971 1.430 1.430 1.439 1.379 1.448 10,369,127 1.4286 -0.32%
2014-02-07 0 3.110 3.110 3.120 3.050 3.120 5,426,000 16,773,200 3.0913 1.435 1.435 1.439 1.407 1.439 11,763,095 1.4259 1.97%
2014-02-06 0 3.050 3.040 3.050 2.970 3.050 1,972,000 5,944,687 3.0145 1.407 1.402 1.407 1.370 1.407 4,275,124 1.3905 2.35%
2014-02-05 0 2.980 2.980 2.990 2.950 2.990 6,414,400 19,066,444 2.9724 1.375 1.375 1.379 1.361 1.379 13,905,859 1.3711 0.68%
2014-02-04 0 2.960 2.950 2.960 2.950 3.000 1,017,000 3,021,950 2.9714 1.365 1.361 1.365 1.361 1.384 2,204,767 1.3706 -1.99%
2014-01-30 0 3.020 3.010 3.030 2.930 3.030 815,000 2,444,516 2.9994 1.393 1.388 1.398 1.352 1.398 1,766,849 1.3835 0.33%
2014-01-29 0 3.010 2.990 3.010 2.960 3.010 1,806,807 5,409,890 2.9942 1.388 1.379 1.388 1.365 1.388 3,917,000 1.3811 1.35%
2014-01-28 0 2.970 2.960 2.970 2.810 3.000 13,916,000 39,850,387 2.8636 1.370 1.365 1.370 1.296 1.384 30,168,674 1.3209 5.69%
2014-01-27 0 2.810 2.780 2.820 2.690 2.860 14,012,000 39,362,790 2.8092 1.296 1.282 1.301 1.241 1.319 30,376,793 1.2958 -3.77%
2014-01-24 0 2.920 2.910 2.920 2.910 3.020 6,259,637 18,439,602 2.9458 1.347 1.342 1.347 1.342 1.393 13,570,347 1.3588 -1.35%
2014-01-23 0 2.960 2.960 2.970 2.950 3.000 2,280,000 6,762,950 2.9662 1.365 1.365 1.370 1.361 1.384 4,942,841 1.3682 -1.00%
2014-01-22 0 2.990 2.980 2.990 2.970 3.030 2,411,000 7,255,206 3.0092 1.379 1.375 1.379 1.370 1.398 5,226,838 1.3881 -0.33%
2014-01-21 0 3.000 3.000 3.020 2.950 3.030 1,300,000 3,894,650 2.9959 1.384 1.384 1.393 1.361 1.398 2,818,287 1.3819 1.01%
2014-01-20 0 2.970 2.960 2.970 2.950 2.990 888,400 2,634,478 2.9654 1.370 1.365 1.370 1.361 1.379 1,925,974 1.3679 -0.67%
2014-01-17 0 2.990 2.980 3.000 2.960 3.000 742,400 2,219,279 2.9893 1.379 1.375 1.384 1.365 1.384 1,609,458 1.3789 -0.33%
2014-01-16 0 3.000 2.980 3.000 2.960 3.000 1,639,000 4,898,980 2.9890 1.384 1.375 1.384 1.365 1.384 3,553,209 1.3787 0.33%
2014-01-15 0 2.990 2.990 3.000 2.950 3.000 1,904,004 5,663,841 2.9747 1.379 1.379 1.384 1.361 1.384 4,127,715 1.3721 0.34%
2014-01-14 0 2.980 2.970 2.980 2.930 3.000 1,223,202 3,626,097 2.9644 1.375 1.370 1.375 1.352 1.384 2,651,795 1.3674 -0.67%
2014-01-13 0 3.000 3.000 3.010 2.990 3.010 750,000 2,251,452 3.0019 1.384 1.384 1.388 1.379 1.388 1,625,935 1.3847 0.00%
2014-01-10 0 3.000 3.000 3.010 2.980 3.010 1,495,000 4,482,450 2.9983 1.384 1.384 1.388 1.375 1.388 3,241,030 1.3830 -0.66%
2014-01-09 0 3.020 3.000 3.020 2.990 3.050 1,584,000 4,772,270 3.0128 1.393 1.384 1.393 1.379 1.407 3,433,974 1.3897 -0.33%
2014-01-08 0 3.030 3.010 3.030 2.950 3.030 3,481,006 10,404,187 2.9888 1.398 1.388 1.398 1.361 1.398 7,546,517 1.3787 1.00%
2014-01-07 0 3.000 2.990 3.000 3.000 3.040 1,261,200 3,794,358 3.0085 1.384 1.379 1.384 1.384 1.402 2,734,172 1.3878 -0.99%
2014-01-06 0 3.030 3.030 3.040 2.970 3.080 1,370,800 4,144,890 3.0237 1.398 1.398 1.402 1.370 1.421 2,971,775 1.3948 -1.62%
2014-01-03 0 3.080 3.080 3.090 3.050 3.140 1,375,000 4,236,070 3.0808 1.421 1.421 1.425 1.407 1.448 2,980,880 1.4211 -2.22%
2014-01-02 0 3.150 3.140 3.150 3.100 3.190 1,747,000 5,486,520 3.1405 1.453 1.448 1.453 1.430 1.471 3,787,344 1.4486 -0.63%
2013-12-31 0 3.170 3.160 3.170 3.120 3.170 1,467,000 4,610,250 3.1426 1.462 1.458 1.462 1.439 1.462 3,180,328 1.4496 0.63%
2013-12-30 0 3.150 3.150 3.160 3.090 3.180 3,009,015 9,475,551 3.1491 1.453 1.453 1.458 1.425 1.467 6,523,282 1.4526 0.96%
2013-12-27 0 3.120 3.090 3.120 3.030 3.120 4,134,000 12,709,090 3.0743 1.439 1.425 1.439 1.398 1.439 8,962,151 1.4181 0.65%
2013-12-24 0 3.100 3.090 3.100 3.020 3.100 2,377,119 7,244,672 3.0477 1.430 1.425 1.430 1.393 1.430 5,153,387 1.4058 1.64%
2013-12-23 0 3.050 3.040 3.060 2.890 3.100 5,346,800 16,062,421 3.0041 1.407 1.402 1.411 1.333 1.430 11,591,396 1.3857 4.81%
2013-12-20 0 2.910 2.900 2.910 2.890 2.950 3,106,000 9,064,185 2.9183 1.342 1.338 1.342 1.333 1.361 6,733,537 1.3461 -0.34%
2013-12-19 0 2.920 2.920 2.950 2.920 3.010 2,545,000 7,554,336 2.9683 1.347 1.347 1.361 1.347 1.388 5,517,338 1.3692 -2.67%
2013-12-18 0 3.000 3.000 3.010 2.990 3.030 565,000 1,697,674 3.0047 1.384 1.384 1.388 1.379 1.398 1,224,871 1.3860 -0.33%
2013-12-17 0 3.010 3.010 3.020 3.010 3.080 892,200 2,708,074 3.0353 1.388 1.388 1.393 1.388 1.421 1,934,212 1.4001 -0.33%
2013-12-16 0 3.020 3.010 3.030 2.990 3.020 629,000 1,890,587 3.0057 1.393 1.388 1.398 1.379 1.393 1,363,617 1.3865 0.67%
2013-12-13 0 3.000 3.000 3.030 2.950 3.030 1,346,310 4,039,890 3.0007 1.384 1.384 1.398 1.361 1.398 2,918,683 1.3841 0.67%
2013-12-12 0 2.980 2.970 2.980 2.950 3.000 779,000 2,317,878 2.9755 1.375 1.370 1.375 1.361 1.384 1,688,804 1.3725 -1.65%
2013-12-11 0 3.030 3.010 3.040 2.980 3.080 2,860,800 8,615,372 3.0115 1.398 1.388 1.402 1.375 1.421 6,201,965 1.3891 -1.30%
2013-12-10 0 3.070 3.060 3.070 3.050 3.090 2,284,000 6,992,320 3.0614 1.416 1.411 1.416 1.407 1.425 4,951,513 1.4122 -0.65%
2013-12-09 0 3.090 3.080 3.090 3.060 3.100 698,008 2,150,024 3.0802 1.425 1.421 1.425 1.411 1.430 1,513,220 1.4208 0.98%
2013-12-06 0 3.060 3.060 3.070 3.060 3.120 2,555,400 7,884,247 3.0853 1.411 1.411 1.416 1.411 1.439 5,539,884 1.4232 -2.55%
2013-12-05 0 3.140 3.130 3.150 3.040 3.150 5,685,000 17,712,772 3.1157 1.448 1.444 1.453 1.402 1.453 12,324,584 1.4372 1.62%
2013-12-04 0 3.090 3.070 3.080 2.950 3.090 4,755,800 14,470,327 3.0427 1.425 1.416 1.421 1.361 1.425 10,310,159 1.4035 4.75%
2013-12-03 0 2.950 2.940 2.950 2.940 2.980 702,000 2,077,115 2.9589 1.361 1.356 1.361 1.356 1.375 1,521,875 1.3648 -0.67%
2013-12-02 0 2.970 2.960 2.970 2.930 2.980 1,700,400 5,028,131 2.9570 1.370 1.365 1.370 1.352 1.375 3,686,319 1.3640 0.68%
2013-11-29 0 2.950 2.950 2.960 2.910 2.960 1,426,400 4,186,948 2.9353 1.361 1.361 1.365 1.342 1.365 3,092,311 1.3540 1.37%
2013-11-28 0 2.910 2.900 2.910 2.900 2.960 1,350,600 3,957,768 2.9304 1.342 1.338 1.342 1.338 1.365 2,927,983 1.3517 -1.36%
2013-11-27 0 2.950 2.950 2.960 2.890 2.980 2,094,000 6,176,139 2.9494 1.361 1.361 1.365 1.333 1.375 4,539,609 1.3605 1.72%
2013-11-26 0 2.900 2.900 2.910 2.900 2.950 859,401 2,502,292 2.9117 1.338 1.338 1.342 1.338 1.361 1,863,106 1.3431 -2.03%
2013-11-25 0 2.960 2.950 2.960 2.910 2.970 950,000 2,796,680 2.9439 1.365 1.361 1.365 1.342 1.370 2,059,517 1.3579 0.00%
2013-11-22 0 2.960 2.950 2.960 2.920 2.980 955,237 2,823,481 2.9558 1.365 1.361 1.365 1.347 1.375 2,070,870 1.3634 1.37%
2013-11-21 0 2.920 2.920 2.930 2.890 2.920 747,000 2,169,410 2.9042 1.347 1.347 1.352 1.333 1.347 1,619,431 1.3396 0.00%
2013-11-20 0 2.920 2.920 2.930 2.920 2.960 2,161,000 6,331,546 2.9299 1.347 1.347 1.352 1.347 1.365 4,684,859 1.3515 -0.34%
2013-11-19 0 2.930 2.920 2.930 2.920 2.970 1,392,600 4,086,096 2.9341 1.352 1.347 1.352 1.347 1.370 3,019,035 1.3534 -1.01%
2013-11-18 0 2.960 2.960 2.970 2.930 3.020 5,374,000 15,891,538 2.9571 1.365 1.365 1.370 1.352 1.393 11,650,363 1.3640 1.02%
2013-11-15 0 2.930 2.910 2.930 2.890 2.930 2,071,000 6,037,580 2.9153 1.352 1.342 1.352 1.333 1.352 4,489,747 1.3447 2.09%
2013-11-14 0 2.870 2.880 2.890 2.850 2.950 3,237,200 9,333,954 2.8833 1.324 1.328 1.333 1.315 1.361 7,017,967 1.3300 -1.37%
2013-11-13 0 2.910 2.900 2.910 2.890 2.950 2,227,403 6,484,094 2.9111 1.342 1.338 1.342 1.333 1.361 4,828,815 1.3428 -1.36%
2013-11-12 0 2.950 2.940 2.950 2.930 3.000 1,440,000 4,268,170 2.9640 1.361 1.356 1.361 1.352 1.384 3,121,794 1.3672 0.68%
2013-11-11 0 2.930 2.920 2.940 2.910 2.970 1,927,486 5,642,678 2.9275 1.352 1.347 1.356 1.342 1.370 4,178,621 1.3504 0.00%
2013-11-08 0 2.930 2.920 2.930 2.910 2.960 3,311,726 9,702,586 2.9298 1.352 1.347 1.352 1.342 1.365 7,179,533 1.3514 -1.35%
2013-11-07 0 2.970 2.960 2.970 2.950 3.200 12,488,000 37,542,783 3.0063 1.370 1.365 1.370 1.361 1.476 27,072,894 1.3867 -7.48%
2013-11-06 0 3.210 3.190 3.210 3.140 3.210 545,009 1,731,499 3.1770 1.481 1.471 1.481 1.448 1.481 1,181,532 1.4655 1.26%
2013-11-05 0 3.170 3.170 3.180 3.110 3.210 848,000 2,673,745 3.1530 1.462 1.462 1.467 1.435 1.481 1,838,390 1.4544 -0.63%
2013-11-04 0 3.190 3.180 3.200 3.180 3.280 1,572,000 5,069,372 3.2248 1.471 1.467 1.476 1.467 1.513 3,407,959 1.4875 -2.74%
2013-11-01 0 3.280 3.260 3.280 3.240 3.300 1,334,000 4,364,872 3.2720 1.513 1.504 1.513 1.495 1.522 2,891,996 1.5093 -0.30%
2013-10-31 0 3.290 3.270 3.300 3.250 3.300 1,420,000 4,646,780 3.2724 1.518 1.508 1.522 1.499 1.522 3,078,436 1.5095 -0.30%
2013-10-30 0 3.300 3.290 3.300 3.200 3.300 2,543,600 8,329,134 3.2745 1.522 1.518 1.522 1.476 1.522 5,514,303 1.5105 1.85%
2013-10-29 0 3.240 3.220 3.240 3.160 3.280 2,525,000 8,128,520 3.2192 1.495 1.485 1.495 1.458 1.513 5,473,980 1.4849 1.89%
2013-10-28 0 3.180 3.160 3.180 3.150 3.200 334,000 1,058,488 3.1691 1.467 1.458 1.467 1.453 1.476 724,083 1.4618 -0.31%
2013-10-25 0 3.190 3.170 3.190 3.150 3.240 1,831,084 5,830,362 3.1841 1.471 1.462 1.471 1.453 1.495 3,969,630 1.4687 -0.31%
2013-10-24 0 3.200 3.180 3.190 3.140 3.220 3,824,000 12,210,572 3.1931 1.476 1.467 1.471 1.448 1.485 8,290,098 1.4729 1.59%
2013-10-23 0 3.150 3.140 3.150 3.140 3.270 5,694,000 18,111,210 3.1808 1.453 1.448 1.453 1.448 1.508 12,344,095 1.4672 -3.67%
2013-10-22 0 3.270 3.240 3.270 3.230 3.360 7,469,318 24,401,270 3.2669 1.508 1.495 1.508 1.490 1.550 16,192,830 1.5069 -2.68%
2013-10-21 0 3.360 3.330 3.380 3.260 3.390 3,596,788 11,951,464 3.3228 1.550 1.536 1.559 1.504 1.564 7,797,523 1.5327 0.30%
2013-10-18 0 3.350 3.330 3.350 3.290 3.480 18,051,405 61,272,846 3.3944 1.545 1.536 1.545 1.518 1.605 39,133,871 1.5657 2.13%
2013-10-17 0 3.280 3.270 3.280 2.970 3.300 17,623,005 56,076,671 3.1820 1.513 1.508 1.513 1.370 1.522 38,205,137 1.4678 10.44%
2013-10-16 0 2.970 2.970 2.980 2.970 3.030 1,760,800 5,285,400 3.0017 1.370 1.370 1.375 1.370 1.398 3,817,261 1.3846 -1.98%
2013-10-15 0 3.030 3.020 3.030 3.010 3.070 2,046,000 6,211,910 3.0361 1.398 1.393 1.398 1.388 1.416 4,435,549 1.4005 -0.98%
2013-10-11 0 3.060 3.040 3.060 3.020 3.080 2,868,000 8,747,800 3.0501 1.411 1.402 1.411 1.393 1.421 6,217,574 1.4069 0.99%
2013-10-10 0 3.030 3.020 3.040 3.000 3.070 1,483,400 4,481,315 3.0210 1.398 1.393 1.402 1.384 1.416 3,215,882 1.3935 -1.62%
2013-10-09 0 3.080 3.080 3.090 2.900 3.090 5,968,000 17,935,650 3.0053 1.421 1.421 1.425 1.338 1.425 12,938,103 1.3863 5.48%
2013-10-08 0 2.920 2.910 2.940 2.850 2.980 3,056,200 8,894,648 2.9104 1.347 1.342 1.356 1.315 1.375 6,625,575 1.3425 0.69%
2013-10-07 0 2.900 2.880 2.900 2.800 2.950 2,123,402 6,133,951 2.8887 1.338 1.328 1.338 1.292 1.361 4,603,350 1.3325 -2.36%
2013-10-04 0 2.970 2.960 2.970 2.920 2.990 615,000 1,823,300 2.9647 1.370 1.365 1.370 1.347 1.379 1,333,266 1.3675 -0.34%
2013-10-03 0 2.980 2.970 2.980 2.910 2.980 2,739,075 8,114,389 2.9625 1.375 1.370 1.375 1.342 1.375 5,938,076 1.3665 0.68%
2013-10-02 0 2.960 2.950 2.970 2.850 2.970 2,988,204 8,737,743 2.9241 1.365 1.361 1.370 1.315 1.370 6,478,166 1.3488 2.42%
2013-09-30 0 2.890 2.850 2.900 2.830 2.910 1,567,000 4,513,750 2.8805 1.333 1.315 1.338 1.305 1.342 3,397,119 1.3287 -0.34%
2013-09-27 0 2.900 2.870 2.910 2.840 2.930 2,867,200 8,247,718 2.8766 1.338 1.324 1.342 1.310 1.352 6,215,839 1.3269 0.69%
2013-09-26 0 2.880 2.880 2.890 2.740 2.890 4,054,000 11,431,147 2.8197 1.328 1.328 1.333 1.264 1.333 8,788,718 1.3007 3.23%
2013-09-25 0 2.790 2.800 2.830 2.780 2.890 9,374,009 26,459,235 2.8226 1.287 1.292 1.305 1.282 1.333 20,322,033 1.3020 -1.41%
2013-09-24 0 2.830 2.840 2.850 2.830 2.900 5,140,000 14,667,140 2.8535 1.305 1.310 1.315 1.305 1.338 11,143,071 1.3163 -2.08%
2013-09-23 0 2.890 2.890 2.900 2.880 2.990 2,670,000 7,782,975 2.9150 1.333 1.333 1.338 1.328 1.379 5,788,327 1.3446 -1.70%
2013-09-19 0 2.940 2.950 2.960 2.940 3.000 5,933,000 17,526,105 2.9540 1.356 1.361 1.365 1.356 1.384 12,862,226 1.3626 0.00%
2013-09-18 0 2.940 2.930 2.940 2.920 2.950 2,506,000 7,373,380 2.9423 1.356 1.352 1.356 1.347 1.361 5,432,789 1.3572 0.00%
2013-09-17 0 2.940 2.940 2.950 2.930 3.020 7,257,600 21,464,036 2.9575 1.356 1.356 1.361 1.352 1.393 15,733,843 1.3642 -2.65%
2013-09-16 0 3.020 3.010 3.020 2.980 3.050 2,585,004 7,795,202 3.0155 1.393 1.388 1.393 1.375 1.407 5,604,063 1.3910 2.03%
2013-09-13 0 2.960 2.960 2.980 2.960 3.010 1,890,011 5,646,591 2.9876 1.365 1.365 1.375 1.365 1.388 4,097,379 1.3781 -1.00%
2013-09-12 0 2.990 2.980 3.000 2.980 3.050 5,227,021 15,718,123 3.0071 1.379 1.375 1.384 1.375 1.407 11,331,725 1.3871 -0.33%
2013-09-11 0 3.000 3.000 3.010 2.990 3.040 4,228,605 12,742,920 3.0135 1.384 1.384 1.388 1.379 1.402 9,167,247 1.3900 0.33%
2013-09-10 0 2.990 2.990 3.000 2.930 3.010 6,371,832 19,049,174 2.9896 1.379 1.379 1.384 1.352 1.388 13,813,576 1.3790 1.70%
2013-09-09 0 2.940 2.930 2.940 2.850 2.950 8,472,619 24,495,285 2.8911 1.356 1.352 1.356 1.315 1.361 18,367,899 1.3336 3.16%
2013-09-06 0 2.850 2.840 2.850 2.830 2.990 9,454,000 27,508,315 2.9097 1.315 1.310 1.315 1.305 1.379 20,495,447 1.3422 -4.68%
2013-09-05 0 2.990 2.980 2.990 2.930 3.130 8,985,000 27,031,630 3.0085 1.379 1.375 1.379 1.352 1.444 19,478,696 1.3878 -3.24%
2013-09-04 0 3.110 3.100 3.110 3.100 3.180 4,029,400 12,597,282 3.1263 1.425 1.421 1.425 1.421 1.457 8,791,927 1.4328 -2.20%
2013-09-03 0 3.180 3.170 3.190 3.170 3.250 3,398,000 10,892,579 3.2056 1.457 1.453 1.462 1.453 1.489 7,414,248 1.4691 0.00%
2013-09-02 0 3.180 3.170 3.200 3.150 3.270 2,285,650 7,276,408 3.1835 1.457 1.453 1.467 1.444 1.499 4,987,162 1.4590 -1.85%
2013-08-30 0 3.240 3.200 3.250 3.200 3.310 976,000 3,160,070 3.2378 1.485 1.467 1.489 1.467 1.517 2,129,578 1.4839 -0.92%
2013-08-29 0 3.270 3.260 3.270 3.190 3.270 828,000 2,673,810 3.2292 1.499 1.494 1.499 1.462 1.499 1,806,650 1.4800 1.87%
2013-08-28 0 3.210 3.200 3.210 3.180 3.270 1,421,000 4,574,290 3.2191 1.471 1.467 1.471 1.457 1.499 3,100,543 1.4753 -1.83%
2013-08-27 0 3.270 3.260 3.270 3.160 3.270 2,354,000 7,629,530 3.2411 1.499 1.494 1.499 1.448 1.499 5,136,297 1.4854 1.24%
2013-08-26 0 3.230 3.230 3.260 3.180 3.320 3,065,400 9,910,962 3.2332 1.480 1.480 1.494 1.457 1.522 6,688,533 1.4818 -2.42%
2013-08-23 0 3.310 3.300 3.310 3.200 3.340 4,031,802 13,309,807 3.3012 1.517 1.512 1.517 1.467 1.531 8,797,168 1.5130 0.91%
2013-08-22 0 3.280 3.280 3.290 3.200 3.290 3,365,003 10,893,659 3.2373 1.503 1.503 1.508 1.467 1.508 7,342,250 1.4837 0.61%
2013-08-21 0 3.260 3.250 3.270 3.090 3.270 6,835,400 22,007,682 3.2197 1.494 1.489 1.499 1.416 1.499 14,914,464 1.4756 2.52%
2013-08-20 0 3.180 3.190 3.200 3.120 3.320 5,665,000 17,998,410 3.1771 1.457 1.462 1.467 1.430 1.522 12,360,716 1.4561 -3.05%
2013-08-19 0 3.280 3.270 3.280 3.270 3.360 4,060,000 13,397,640 3.2999 1.503 1.499 1.503 1.499 1.540 8,858,695 1.5124 0.92%
2013-08-16 0 3.250 3.240 3.250 3.240 3.430 7,555,034 25,012,122 3.3107 1.489 1.485 1.489 1.485 1.572 16,484,665 1.5173 -5.25%
2013-08-15 0 3.430 3.420 3.450 3.420 3.670 16,080,579 56,624,044 3.5213 1.572 1.567 1.581 1.567 1.682 35,086,931 1.6138 -3.65%
2013-08-13 0 3.560 3.550 3.560 3.190 3.570 16,660,421 56,516,643 3.3923 1.632 1.627 1.632 1.462 1.636 36,352,115 1.5547 7.23%
2013-08-12 0 3.320 3.310 3.320 3.270 3.470 15,196,538 51,405,545 3.3827 1.522 1.517 1.522 1.499 1.590 33,158,003 1.5503 -4.05%
2013-08-09 0 3.460 3.450 3.480 3.380 3.630 25,706,498 88,464,759 3.4413 1.586 1.581 1.595 1.549 1.664 56,090,153 1.5772 -4.68%
2013-08-08 0 3.630 3.620 3.630 3.500 3.630 14,245,997 50,781,163 3.5646 1.664 1.659 1.664 1.604 1.664 31,083,975 1.6337 4.01%
2013-08-07 0 3.490 3.490 3.500 3.300 3.510 15,962,491 54,626,669 3.4222 1.599 1.599 1.604 1.512 1.609 34,829,270 1.5684 4.80%
2013-08-06 0 3.330 3.320 3.330 3.230 3.450 16,827,489 56,712,024 3.3702 1.526 1.522 1.526 1.480 1.581 36,716,648 1.5446 2.46%
2013-08-05 0 3.250 3.230 3.250 3.180 3.290 4,539,014 14,674,538 3.2330 1.489 1.480 1.489 1.457 1.508 9,903,877 1.4817 1.56%
2013-08-02 0 3.200 3.190 3.230 3.100 3.350 4,842,200 15,440,488 3.1887 1.467 1.462 1.480 1.421 1.535 10,565,412 1.4614 -2.44%
2013-08-01 0 3.280 3.270 3.290 3.110 3.280 5,111,414 16,299,399 3.1888 1.503 1.499 1.508 1.425 1.503 11,152,822 1.4615 4.79%
2013-07-31 0 3.130 3.120 3.130 3.000 3.150 2,926,400 8,995,756 3.0740 1.435 1.430 1.435 1.375 1.444 6,385,242 1.4088 2.96%
2013-07-30 0 3.040 3.030 3.070 3.010 3.150 2,899,000 8,923,740 3.0782 1.393 1.389 1.407 1.380 1.444 6,325,457 1.4108 -2.25%
2013-07-29 0 3.110 3.100 3.110 3.060 3.150 3,734,600 11,612,850 3.1095 1.425 1.421 1.425 1.402 1.444 8,148,690 1.4251 0.97%
2013-07-26 0 3.080 3.070 3.080 3.070 3.360 5,871,048 18,717,149 3.1880 1.412 1.407 1.412 1.407 1.540 12,810,301 1.4611 -4.05%
2013-07-25 0 3.210 3.210 3.230 2.840 3.230 14,252,472 43,726,016 3.0680 1.471 1.471 1.480 1.302 1.480 31,098,103 1.4061 12.63%
2013-07-24 0 2.850 2.850 2.880 2.650 2.890 4,308,000 12,008,990 2.7876 1.306 1.306 1.320 1.215 1.325 9,399,817 1.2776 7.55%
2013-07-23 0 2.650 2.650 2.680 2.600 2.720 2,131,350 5,707,033 2.6777 1.215 1.215 1.228 1.192 1.247 4,650,487 1.2272 2.32%
2013-07-22 0 2.590 2.590 2.600 2.590 2.640 868,025 2,257,403 2.6006 1.187 1.187 1.192 1.187 1.210 1,893,982 1.1919 -1.15%
2013-07-19 0 2.620 2.600 2.630 2.590 2.660 1,093,414 2,866,255 2.6214 1.201 1.192 1.205 1.187 1.219 2,385,769 1.2014 -0.76%
2013-07-18 0 2.640 2.620 2.640 2.610 2.670 1,766,000 4,655,650 2.6363 1.210 1.201 1.210 1.196 1.224 3,853,314 1.2082 -1.12%
2013-07-17 0 2.670 2.670 2.680 2.670 2.730 2,491,403 6,712,054 2.6941 1.224 1.224 1.228 1.224 1.251 5,436,103 1.2347 0.75%
2013-07-16 0 2.650 2.620 2.650 2.600 2.670 776,000 2,045,220 2.6356 1.215 1.201 1.215 1.192 1.224 1,693,189 1.2079 -0.38%
2013-07-15 0 2.660 2.660 2.680 2.650 2.720 813,000 2,177,000 2.6777 1.219 1.219 1.228 1.215 1.247 1,773,921 1.2272 -2.21%
2013-07-12 0 2.720 2.690 2.720 2.670 2.730 639,607 1,725,532 2.6978 1.247 1.233 1.247 1.224 1.251 1,395,587 1.2364 0.74%
2013-07-11 0 2.700 2.690 2.700 2.610 2.710 1,533,000 4,110,140 2.6811 1.237 1.233 1.237 1.196 1.242 3,344,921 1.2288 3.45%
2013-07-10 0 2.610 2.610 2.620 2.560 2.640 674,000 1,741,290 2.5835 1.196 1.196 1.201 1.173 1.210 1,470,631 1.1840 0.77%
2013-07-09 0 2.590 2.580 2.620 2.580 2.700 1,764,000 4,650,820 2.6365 1.187 1.182 1.201 1.182 1.237 3,848,950 1.2083 -3.36%
2013-07-08 0 2.680 2.680 2.700 2.660 2.760 2,190,804 5,929,602 2.7066 1.228 1.228 1.237 1.219 1.265 4,780,213 1.2404 -3.60%
2013-07-05 0 2.780 2.760 2.780 2.660 2.810 2,580,801 7,132,382 2.7636 1.274 1.265 1.274 1.219 1.288 5,631,165 1.2666 1.83%
2013-07-04 0 2.730 2.720 2.730 2.690 2.780 3,106,410 8,498,701 2.7359 1.251 1.247 1.251 1.233 1.274 6,778,014 1.2539 3.02%
2013-07-03 0 2.650 2.630 2.650 2.580 2.700 5,328,641 14,093,383 2.6448 1.215 1.205 1.215 1.182 1.237 11,626,799 1.2121 -1.12%
2013-07-02 0 2.680 2.680 2.700 2.540 2.710 6,055,937 16,136,467 2.6646 1.228 1.228 1.237 1.164 1.242 13,213,719 1.2212 6.77%
2013-06-28 0 2.510 2.510 2.520 2.450 2.580 5,889,000 14,878,620 2.5265 1.150 1.150 1.155 1.123 1.182 12,849,471 1.1579 1.62%
2013-06-27 0 2.470 2.460 2.470 2.430 2.640 5,899,400 14,877,081 2.5218 1.132 1.127 1.132 1.114 1.210 12,872,164 1.1558 -4.26%
2013-06-26 0 2.580 2.570 2.580 2.500 2.620 5,568,000 14,124,005 2.5366 1.182 1.178 1.182 1.146 1.201 12,149,067 1.1626 5.31%
2013-06-25 0 2.450 2.450 2.510 2.200 2.600 10,410,199 24,896,933 2.3916 1.123 1.123 1.150 1.008 1.192 22,714,477 1.0961 -5.04%
2013-06-24 0 2.580 2.560 2.590 2.510 2.800 6,228,380 16,287,177 2.6150 1.182 1.173 1.187 1.150 1.283 13,589,980 1.1985 -7.19%
2013-06-21 0 2.780 2.770 2.780 2.690 2.790 7,007,271 19,090,533 2.7244 1.274 1.270 1.274 1.233 1.279 15,289,477 1.2486 -1.07%
2013-06-20 0 2.810 2.790 2.810 2.700 2.850 2,225,000 6,165,450 2.7710 1.288 1.279 1.288 1.237 1.306 4,854,827 1.2700 2.55%
2013-06-19 0 2.740 2.730 2.750 2.710 2.840 2,629,228 7,224,583 2.7478 1.256 1.251 1.260 1.242 1.302 5,736,830 1.2593 -2.14%
2013-06-18 0 2.800 2.800 2.810 2.750 2.850 2,484,000 6,910,660 2.7821 1.283 1.283 1.288 1.260 1.306 5,419,950 1.2750 -0.36%
2013-06-17 0 2.810 2.800 2.820 2.770 2.950 6,493,007 18,317,879 2.8212 1.288 1.283 1.292 1.270 1.352 14,167,381 1.2930 -3.10%
2013-06-14 0 2.900 2.900 2.920 2.900 3.010 2,458,000 7,256,110 2.9520 1.329 1.329 1.338 1.329 1.380 5,363,220 1.3529 0.35%
2013-06-13 0 2.890 2.870 2.900 2.820 2.970 5,337,198 15,413,414 2.8879 1.325 1.315 1.329 1.292 1.361 11,645,470 1.3236 -3.67%
2013-06-11 0 3.000 2.970 3.000 2.940 3.150 6,688,600 20,250,914 3.0277 1.375 1.361 1.375 1.347 1.444 14,594,154 1.3876 -3.85%
2013-06-10 0 3.120 3.110 3.120 3.040 3.120 3,549,439 10,973,953 3.0917 1.430 1.425 1.430 1.393 1.430 7,744,679 1.4170 3.65%
2013-06-07 0 3.010 3.000 3.020 2.950 3.020 3,093,086 9,217,487 2.9800 1.380 1.375 1.384 1.352 1.384 6,748,942 1.3658 1.35%
2013-06-06 0 2.970 2.950 2.960 2.890 2.990 2,384,800 6,989,072 2.9307 1.361 1.352 1.357 1.325 1.370 5,203,501 1.3431 -1.66%
2013-06-05 0 3.020 3.010 3.020 2.930 3.150 5,499,110 16,790,923 3.0534 1.384 1.380 1.384 1.343 1.444 11,998,753 1.3994 -0.98%
2013-06-04 0 3.050 3.050 3.060 3.010 3.080 9,228,221 28,089,561 3.0439 1.398 1.398 1.402 1.380 1.412 20,135,466 1.3950 0.33%
2013-06-03 0 3.040 3.040 3.050 2.930 3.050 10,500,590 31,245,110 2.9756 1.393 1.393 1.398 1.343 1.398 22,911,705 1.3637 1.33%
2013-05-31 0 3.000 2.970 3.010 2.850 3.040 18,220,916 54,157,131 2.9723 1.375 1.361 1.380 1.306 1.393 39,757,028 1.3622 4.90%
2013-05-30 0 2.860 2.850 2.860 2.740 2.860 6,758,175 19,117,446 2.8288 1.311 1.306 1.311 1.256 1.311 14,745,963 1.2965 2.88%
2013-05-29 0 2.780 2.760 2.780 2.750 2.840 3,609,849 10,066,903 2.7887 1.274 1.265 1.274 1.260 1.302 7,876,490 1.2781 -1.77%
2013-05-28 0 2.830 2.830 2.840 2.800 2.840 2,286,000 6,441,410 2.8178 1.297 1.297 1.302 1.283 1.302 4,987,925 1.2914 0.35%
2013-05-27 0 2.820 2.800 2.830 2.700 2.830 3,115,000 8,674,448 2.7847 1.292 1.283 1.297 1.237 1.297 6,796,757 1.2763 4.06%
2013-05-24 0 2.710 2.700 2.720 2.640 2.730 1,173,000 3,162,530 2.6961 1.242 1.237 1.247 1.210 1.251 2,559,421 1.2356 0.74%
2013-05-23 0 2.690 2.690 2.710 2.600 2.720 2,954,401 7,876,295 2.6660 1.233 1.233 1.242 1.192 1.247 6,446,339 1.2218 -2.54%
2013-05-22 0 2.760 2.750 2.760 2.710 2.900 3,627,800 10,038,170 2.7670 1.265 1.260 1.265 1.242 1.329 7,915,658 1.2681 -3.83%
2013-05-21 0 2.870 2.870 2.880 2.860 2.900 2,649,400 7,633,645 2.8813 1.315 1.315 1.320 1.311 1.329 5,780,844 1.3205 -2.05%
2013-05-20 0 2.930 2.920 2.930 2.830 2.940 12,227,489 35,568,021 2.9089 1.343 1.338 1.343 1.297 1.347 26,679,703 1.3331 4.27%
2013-05-16 0 2.810 2.800 2.810 2.640 2.810 8,755,926 23,975,238 2.7382 1.288 1.283 1.288 1.210 1.288 19,104,945 1.2549 5.24%
2013-05-15 0 2.670 2.660 2.670 2.670 2.820 5,100,771 13,983,181 2.7414 1.224 1.219 1.224 1.224 1.292 11,129,599 1.2564 -4.64%
2013-05-14 0 2.800 2.780 2.800 2.770 2.860 3,272,199 9,176,503 2.8044 1.283 1.274 1.283 1.270 1.311 7,139,757 1.2853 1.08%
2013-05-13 0 2.770 2.770 2.790 2.750 2.950 4,610,000 13,156,880 2.8540 1.270 1.270 1.279 1.260 1.352 10,058,764 1.3080 -5.78%
2013-05-10 0 2.940 2.930 2.940 2.870 2.950 4,004,928 11,660,566 2.9116 1.347 1.343 1.347 1.315 1.352 8,738,531 1.3344 -0.34%
2013-05-09 0 2.950 2.950 2.960 2.900 3.080 6,374,303 18,871,928 2.9606 1.352 1.352 1.357 1.329 1.412 13,908,376 1.3569 -3.91%
2013-05-08 0 3.070 3.040 3.070 3.010 3.140 5,292,691 16,343,271 3.0879 1.407 1.393 1.407 1.380 1.439 11,548,358 1.4152 0.33%
2013-05-07 0 3.060 3.060 3.070 2.780 3.070 9,464,670 28,239,684 2.9837 1.402 1.402 1.407 1.274 1.407 20,651,385 1.3674 8.90%
2013-05-06 0 2.810 2.800 2.820 2.760 2.850 4,432,613 12,460,980 2.8112 1.288 1.283 1.292 1.265 1.306 9,671,716 1.2884 -0.71%
2013-05-03 0 2.830 2.810 2.830 2.720 2.850 7,514,556 21,043,059 2.8003 1.297 1.288 1.297 1.247 1.306 16,396,344 1.2834 0.71%
2013-05-02 0 2.810 2.810 2.820 2.700 2.880 7,930,833 22,120,913 2.7892 1.288 1.288 1.292 1.237 1.320 17,304,638 1.2783 0.72%
2013-04-30 0 2.790 2.760 2.790 2.760 2.830 916,662 2,551,345 2.7833 1.279 1.265 1.279 1.265 1.297 2,000,106 1.2756 0.00%
2013-04-29 0 2.790 2.790 2.800 2.770 2.930 3,740,000 10,592,880 2.8323 1.279 1.279 1.283 1.270 1.343 8,160,473 1.2981 -4.78%
2013-04-26 0 2.930 2.920 2.930 2.750 2.930 4,141,500 11,771,525 2.8423 1.343 1.338 1.343 1.260 1.343 9,036,523 1.3027 5.40%
2013-04-25 0 2.780 2.770 2.780 2.730 2.810 3,205,000 8,939,310 2.7892 1.274 1.270 1.274 1.251 1.288 6,993,132 1.2783 -0.71%
2013-04-24 0 2.800 2.790 2.800 2.780 2.840 5,043,000 14,133,910 2.8027 1.283 1.279 1.283 1.274 1.302 11,003,546 1.2845 -0.36%
2013-04-23 0 2.810 2.800 2.810 2.650 2.820 7,792,000 21,402,690 2.7468 1.288 1.283 1.288 1.215 1.292 17,001,712 1.2589 4.07%
2013-04-22 0 2.700 2.700 2.710 2.460 2.730 13,110,000 34,201,590 2.6088 1.237 1.237 1.242 1.127 1.251 28,605,293 1.1956 9.76%
2013-04-19 0 2.460 2.450 2.460 2.350 2.470 5,037,100 12,152,719 2.4126 1.127 1.123 1.127 1.077 1.132 10,990,673 1.1057 4.68%
2013-04-18 0 2.350 2.340 2.370 2.330 2.440 3,575,000 8,512,820 2.3812 1.077 1.072 1.086 1.068 1.118 7,800,452 1.0913 -2.89%
2013-04-17 0 2.420 2.420 2.440 2.410 2.550 4,703,925 11,617,890 2.4698 1.109 1.109 1.118 1.105 1.169 10,263,703 1.1319 -3.59%
2013-04-16 0 2.510 2.510 2.520 2.480 2.570 4,087,000 10,266,194 2.5119 1.150 1.150 1.155 1.137 1.178 8,917,607 1.1512 -0.40%
2013-04-15 0 2.520 2.510 2.520 2.500 2.680 5,741,000 14,769,065 2.5726 1.155 1.150 1.155 1.146 1.228 12,526,544 1.1790 -5.97%
2013-04-12 0 2.680 2.670 2.680 2.670 2.750 1,305,000 3,519,114 2.6966 1.228 1.224 1.228 1.224 1.260 2,847,438 1.2359 0.37%
2013-04-11 0 2.670 2.660 2.670 2.650 2.780 1,502,000 4,076,285 2.7139 1.224 1.219 1.224 1.215 1.274 3,277,281 1.2438 -1.11%
2013-04-10 0 2.700 2.690 2.700 2.580 2.790 2,077,000 5,613,525 2.7027 1.237 1.233 1.237 1.182 1.279 4,531,899 1.2387 3.45%
2013-04-09 0 2.610 2.610 2.620 2.580 2.650 1,247,000 3,245,360 2.6025 1.196 1.196 1.201 1.182 1.215 2,720,885 1.1928 0.38%
2013-04-08 0 2.600 2.590 2.600 2.590 2.670 1,464,000 3,839,170 2.6224 1.192 1.187 1.192 1.187 1.224 3,194,367 1.2019 -1.89%
2013-04-05 0 2.650 2.630 2.650 2.600 2.660 1,503,040 3,949,703 2.6278 1.215 1.205 1.215 1.192 1.219 3,279,550 1.2043 -1.85%
2013-04-03 0 2.700 2.690 2.700 2.590 2.750 4,533,000 12,176,090 2.6861 1.237 1.233 1.237 1.187 1.260 9,890,755 1.2311 3.51%
2013-04-02 0 2.770 2.760 2.770 2.720 2.880 4,029,805 11,269,726 2.7966 1.195 1.191 1.195 1.174 1.243 9,337,797 1.2069 0.00%
2013-03-28 0 2.770 2.760 2.770 2.690 2.840 6,207,050 17,212,106 2.7730 1.195 1.191 1.195 1.161 1.226 14,382,872 1.1967 1.09%
2013-03-27 0 2.740 2.740 2.750 2.650 2.840 9,175,440 25,416,087 2.7700 1.182 1.182 1.187 1.144 1.226 21,261,176 1.1954 -8.36%
2013-03-26 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2013-03-25 0 2.990 2.990 3.000 2.880 3.050 2,143,000 6,372,450 2.9736 1.290 1.290 1.295 1.243 1.316 4,965,724 1.2833 2.05%
2013-03-22 0 2.930 2.910 2.940 2.850 2.980 1,507,000 4,413,520 2.9287 1.264 1.256 1.269 1.230 1.286 3,491,995 1.2639 -2.66%
2013-03-21 0 3.010 2.980 3.010 2.970 3.020 472,000 1,412,160 2.9919 1.299 1.286 1.299 1.282 1.303 1,093,711 1.2912 0.33%
2013-03-20 0 3.000 2.980 3.000 2.920 3.030 1,354,000 4,063,070 3.0008 1.295 1.286 1.295 1.260 1.308 3,137,466 1.2950 1.69%
2013-03-19 0 2.950 2.950 2.970 2.820 2.990 857,000 2,525,075 2.9464 1.273 1.273 1.282 1.217 1.290 1,985,826 1.2715 1.03%
2013-03-18 0 2.920 2.910 2.930 2.770 2.970 2,555,928 7,375,720 2.8857 1.260 1.256 1.264 1.195 1.282 5,922,554 1.2454 2.82%
2013-03-15 0 2.840 2.750 2.780 2.780 3.040 3,249,000 9,479,225 2.9176 1.226 1.187 1.200 1.200 1.312 7,528,528 1.2591 -6.58%
2013-03-14 0 3.040 3.030 3.050 3.000 3.160 2,095,000 6,351,400 3.0317 1.312 1.308 1.316 1.295 1.364 4,854,499 1.3084 -2.25%
2013-03-13 0 3.110 3.080 3.110 3.050 3.120 790,000 2,439,570 3.0881 1.342 1.329 1.342 1.316 1.346 1,830,575 1.3327 0.65%
2013-03-12 0 3.090 3.090 3.100 3.060 3.220 1,834,000 5,725,098 3.1216 1.334 1.334 1.338 1.321 1.390 4,249,714 1.3472 -2.83%
2013-03-11 0 3.180 3.180 3.200 3.160 3.280 532,000 1,719,175 3.2315 1.372 1.372 1.381 1.364 1.416 1,232,741 1.3946 -2.75%
2013-03-08 0 3.270 3.260 3.270 3.260 3.320 1,335,000 4,392,370 3.2902 1.411 1.407 1.411 1.407 1.433 3,093,440 1.4199 0.00%
2013-03-07 0 3.270 3.270 3.280 3.130 3.270 3,339,000 10,679,710 3.1985 1.411 1.411 1.416 1.351 1.411 7,737,075 1.3803 2.51%
2013-03-06 0 3.190 3.190 3.200 3.100 3.240 3,635,000 11,560,961 3.1805 1.377 1.377 1.381 1.338 1.398 8,422,961 1.3726 2.57%
2013-03-05 0 3.110 3.090 3.110 3.080 3.200 2,206,000 6,907,490 3.1312 1.342 1.334 1.342 1.329 1.381 5,111,706 1.3513 -2.51%
2013-03-04 0 3.190 3.180 3.190 3.160 3.340 4,079,000 13,050,040 3.1993 1.377 1.372 1.377 1.364 1.441 9,451,791 1.3807 -4.20%
2013-03-01 0 3.330 3.320 3.340 3.310 3.370 615,631 2,053,550 3.3357 1.437 1.433 1.441 1.428 1.454 1,426,530 1.4395 0.30%
2013-02-28 0 3.320 3.310 3.330 3.240 3.400 4,123,500 13,778,795 3.3415 1.433 1.428 1.437 1.398 1.467 9,554,905 1.4421 0.91%
2013-02-27 0 3.290 3.280 3.290 3.190 3.330 1,318,000 4,292,520 3.2568 1.420 1.416 1.420 1.377 1.437 3,054,048 1.4055 0.30%
2013-02-26 0 3.280 3.260 3.270 3.250 3.350 1,605,000 5,299,310 3.3018 1.416 1.407 1.411 1.403 1.446 3,719,079 1.4249 -1.50%
2013-02-25 0 3.330 3.330 3.350 3.280 3.480 3,081,000 10,297,190 3.3422 1.437 1.437 1.446 1.416 1.502 7,139,242 1.4423 -4.03%
2013-02-22 0 3.470 3.460 3.470 3.450 3.510 1,959,000 6,811,680 3.4771 1.498 1.493 1.498 1.489 1.515 4,539,362 1.5006 -1.42%
2013-02-21 0 3.520 3.500 3.520 3.490 3.580 1,801,000 6,371,360 3.5377 1.519 1.510 1.519 1.506 1.545 4,173,247 1.5267 -2.22%
2013-02-20 0 3.600 3.600 3.610 3.520 3.620 2,310,000 8,261,940 3.5766 1.554 1.554 1.558 1.519 1.562 5,352,693 1.5435 -0.83%
2013-02-19 0 3.630 3.600 3.630 3.590 3.660 2,520,000 9,100,750 3.6114 1.567 1.554 1.567 1.549 1.580 5,839,302 1.5585 -1.09%
2013-02-18 0 3.670 3.650 3.670 3.640 3.720 5,148,000 18,814,740 3.6548 1.584 1.575 1.584 1.571 1.605 11,928,859 1.5772 -1.87%
2013-02-15 0 3.740 3.720 3.730 3.650 3.800 4,258,000 15,940,005 3.7435 1.614 1.605 1.610 1.575 1.640 9,866,566 1.6156 1.08%
2013-02-14 0 3.700 3.690 3.700 3.640 3.700 1,637,000 6,006,200 3.6690 1.597 1.592 1.597 1.571 1.597 3,793,229 1.5834 -0.80%
2013-02-08 0 3.730 3.700 3.740 3.630 3.740 2,054,000 7,578,520 3.6896 1.610 1.597 1.614 1.567 1.614 4,759,494 1.5923 0.54%
2013-02-07 0 3.710 3.690 3.700 3.650 3.760 1,711,000 6,336,530 3.7034 1.601 1.592 1.597 1.575 1.623 3,964,701 1.5982 -0.54%
2013-02-06 0 3.730 3.730 3.760 3.730 3.830 1,014,000 3,820,700 3.7679 1.610 1.610 1.623 1.610 1.653 2,349,624 1.6261 -1.06%
2013-02-05 0 3.770 3.770 3.780 3.700 3.860 4,439,998 16,795,522 3.7828 1.627 1.627 1.631 1.597 1.666 10,288,289 1.6325 0.27%
2013-02-04 0 3.760 3.750 3.760 3.600 3.800 6,156,000 22,798,810 3.7035 1.623 1.618 1.623 1.554 1.640 14,264,580 1.5983 3.01%
2013-02-01 0 3.650 3.640 3.650 3.450 3.740 12,937,000 47,102,470 3.6409 1.575 1.571 1.575 1.489 1.614 29,977,400 1.5713 -1.35%
2013-01-31 0 3.700 3.690 3.710 3.680 3.990 7,493,000 28,457,105 3.7978 1.597 1.592 1.601 1.588 1.722 17,362,654 1.6390 -6.57%
2013-01-30 0 3.960 3.960 3.970 3.910 4.090 4,300,000 17,168,330 3.9926 1.709 1.709 1.713 1.687 1.765 9,963,888 1.7231 0.76%
2013-01-29 0 3.930 3.920 3.940 3.830 3.940 3,677,000 14,306,200 3.8907 1.696 1.692 1.700 1.653 1.700 8,520,283 1.6791 1.29%
2013-01-28 0 3.880 3.880 3.890 3.790 3.990 5,501,000 21,311,350 3.8741 1.674 1.674 1.679 1.636 1.722 12,746,825 1.6719 -2.51%
2013-01-25 0 3.980 3.970 3.980 3.870 4.120 6,348,000 25,163,490 3.9640 1.718 1.713 1.718 1.670 1.778 14,709,479 1.7107 -2.93%
2013-01-24 0 4.100 4.080 4.100 4.030 4.130 4,559,000 18,587,390 4.0771 1.769 1.761 1.769 1.739 1.782 10,564,039 1.7595 1.23%
2013-01-23 0 4.050 4.050 4.060 3.950 4.200 7,168,000 29,191,860 4.0725 1.748 1.748 1.752 1.705 1.813 16,609,570 1.7575 -3.80%
2013-01-22 0 4.210 4.210 4.220 4.170 4.240 1,434,000 6,030,110 4.2051 1.817 1.817 1.821 1.800 1.830 3,322,841 1.8147 0.24%
2013-01-21 0 4.200 4.190 4.200 4.060 4.360 10,695,000 45,082,475 4.2153 1.813 1.808 1.813 1.752 1.882 24,782,275 1.8191 1.45%
2013-01-18 0 4.140 4.130 4.140 4.050 4.190 4,576,000 18,882,470 4.1264 1.787 1.782 1.787 1.748 1.808 10,603,431 1.7808 0.49%
2013-01-17 0 4.120 4.120 4.130 3.990 4.190 8,638,000 35,322,700 4.0892 1.778 1.778 1.782 1.722 1.808 20,015,829 1.7647 -0.72%
2013-01-16 0 4.150 4.150 4.170 3.770 4.170 13,826,000 55,263,370 3.9971 1.791 1.791 1.800 1.627 1.800 32,037,376 1.7250 8.64%
2013-01-15 0 3.820 3.820 3.830 3.750 3.860 7,155,000 27,297,500 3.8152 1.649 1.649 1.653 1.618 1.666 16,579,446 1.6465 1.33%
2013-01-14 0 3.770 3.760 3.790 3.700 3.820 3,654,000 13,747,750 3.7624 1.627 1.623 1.636 1.597 1.649 8,466,988 1.6237 0.80%
2013-01-11 0 3.740 3.720 3.760 3.600 3.870 8,826,000 33,284,130 3.7711 1.614 1.605 1.623 1.554 1.670 20,451,460 1.6275 -1.32%
2013-01-10 0 3.790 3.790 3.810 3.580 3.830 14,201,000 53,300,530 3.7533 1.636 1.636 1.644 1.545 1.653 32,906,320 1.6198 5.87%
2013-01-09 0 3.580 3.580 3.590 3.560 3.710 6,354,000 22,977,540 3.6162 1.545 1.545 1.549 1.536 1.601 14,723,382 1.5606 -2.19%
2013-01-08 0 3.660 3.670 3.680 3.610 3.720 5,362,550 19,689,463 3.6717 1.580 1.584 1.588 1.558 1.605 12,426,011 1.5845 0.00%
2013-01-07 0 3.660 3.650 3.660 3.630 3.730 4,773,000 17,477,700 3.6618 1.580 1.575 1.580 1.567 1.610 11,059,916 1.5803 -0.54%
2013-01-04 0 3.680 3.680 3.690 3.500 3.700 5,369,000 19,356,000 3.6051 1.588 1.588 1.592 1.510 1.597 12,440,957 1.5558 2.79%
2013-01-03 0 3.580 3.570 3.590 3.480 3.590 4,838,000 17,100,210 3.5346 1.545 1.541 1.549 1.502 1.549 11,210,533 1.5254 2.58%
2013-01-02 0 3.490 3.490 3.500 3.360 3.550 5,344,000 18,483,300 3.4587 1.506 1.506 1.510 1.450 1.532 12,383,027 1.4926 2.05%
2012-12-31 0 3.420 3.400 3.420 3.310 3.420 1,434,000 4,809,660 3.3540 1.476 1.467 1.476 1.428 1.476 3,322,841 1.4475 2.09%
2012-12-28 0 3.350 3.330 3.340 3.330 3.400 859,000 2,885,930 3.3596 1.446 1.437 1.441 1.437 1.467 1,990,460 1.4499 -1.18%
2012-12-27 0 3.390 3.360 3.390 3.250 3.440 1,706,000 5,762,340 3.3777 1.463 1.450 1.463 1.403 1.485 3,953,115 1.4577 0.30%
2012-12-24 0 3.380 3.360 3.380 3.360 3.420 1,311,000 4,448,400 3.3931 1.459 1.450 1.459 1.450 1.476 3,037,827 1.4643 -0.88%
2012-12-21 0 3.410 3.400 3.410 3.360 3.430 5,269,000 17,928,570 3.4027 1.472 1.467 1.472 1.450 1.480 12,209,239 1.4684 0.29%
2012-12-20 0 3.400 3.400 3.410 3.270 3.410 8,895,000 29,812,040 3.3516 1.467 1.467 1.472 1.411 1.472 20,611,345 1.4464 3.98%
2012-12-19 0 3.270 3.260 3.270 3.190 3.300 7,320,000 23,811,680 3.2530 1.411 1.407 1.411 1.377 1.424 16,961,782 1.4038 3.48%
2012-12-18 0 3.160 3.160 3.180 3.150 3.250 2,787,000 8,865,133 3.1809 1.364 1.364 1.372 1.359 1.403 6,457,990 1.3727 -2.77%
2012-12-17 0 3.250 3.240 3.250 3.050 3.320 15,911,000 50,877,080 3.1976 1.403 1.398 1.403 1.316 1.433 36,868,703 1.3800 6.91%
2012-12-14 0 3.040 3.040 3.050 3.020 3.070 2,239,000 6,819,020 3.0456 1.312 1.312 1.316 1.303 1.325 5,188,173 1.3143 0.66%
2012-12-13 0 3.020 3.020 3.050 2.980 3.130 5,071,000 15,479,355 3.0525 1.303 1.303 1.316 1.286 1.351 11,750,436 1.3173 1.68%
2012-12-12 0 2.970 2.970 2.980 2.940 2.990 2,510,000 7,458,945 2.9717 1.282 1.282 1.286 1.269 1.290 5,816,130 1.2825 1.37%
2012-12-11 0 2.930 2.930 2.940 2.930 3.000 2,919,000 8,619,250 2.9528 1.264 1.264 1.269 1.264 1.295 6,763,858 1.2743 -1.68%
2012-12-10 0 2.980 2.960 2.990 2.960 3.050 1,849,000 5,518,790 2.9847 1.286 1.277 1.290 1.277 1.316 4,284,472 1.2881 -0.33%
2012-12-07 0 2.990 2.970 2.980 2.970 3.050 1,921,000 5,764,820 3.0009 1.290 1.282 1.286 1.282 1.316 4,451,309 1.2951 -0.66%
2012-12-06 0 3.010 3.000 3.020 2.970 3.050 2,380,000 7,153,060 3.0055 1.299 1.295 1.303 1.282 1.316 5,514,896 1.2970 1.35%
2012-12-05 0 2.970 2.950 2.970 2.910 2.980 3,001,000 8,876,933 2.9580 1.282 1.273 1.282 1.256 1.286 6,953,867 1.2765 1.71%
2012-12-04 0 2.920 2.910 2.920 2.900 2.950 1,509,000 4,412,850 2.9244 1.260 1.256 1.260 1.252 1.273 3,496,630 1.2620 -0.34%
2012-12-03 0 2.930 2.920 2.930 2.910 2.980 2,018,025 5,943,269 2.9451 1.264 1.260 1.264 1.256 1.286 4,676,134 1.2710 0.34%
2012-11-30 0 2.920 2.900 2.920 2.900 3.020 2,507,000 7,351,480 2.9324 1.260 1.252 1.260 1.252 1.303 5,809,178 1.2655 -1.68%
2012-11-29 0 2.970 2.970 2.980 2.910 3.000 1,508,707 4,465,239 2.9596 1.282 1.282 1.286 1.256 1.295 3,495,951 1.2773 2.06%
2012-11-28 0 2.910 2.900 2.910 2.900 3.000 2,157,000 6,333,530 2.9363 1.256 1.252 1.256 1.252 1.295 4,998,164 1.2672 -3.00%
2012-11-27 0 3.000 2.990 3.000 2.990 3.060 1,473,000 4,450,920 3.0217 1.295 1.290 1.295 1.290 1.321 3,413,211 1.3040 -0.99%
2012-11-26 0 3.030 3.030 3.040 3.000 3.070 681,000 2,065,870 3.0336 1.308 1.308 1.312 1.295 1.325 1,578,002 1.3092 0.00%
2012-11-23 0 3.030 3.030 3.040 2.990 3.050 786,000 2,375,790 3.0226 1.308 1.308 1.312 1.290 1.316 1,821,306 1.3044 0.66%
2012-11-22 0 3.010 3.010 3.020 2.960 3.030 1,060,000 3,182,390 3.0023 1.299 1.299 1.303 1.277 1.308 2,456,214 1.2956 0.67%
2012-11-21 0 2.990 2.980 2.990 2.950 3.000 530,000 1,582,210 2.9853 1.290 1.286 1.290 1.273 1.295 1,228,107 1.2883 1.01%
2012-11-20 0 2.960 2.950 2.960 2.950 3.090 1,828,000 5,510,780 3.0146 1.277 1.273 1.277 1.273 1.334 4,235,811 1.3010 -1.00%
2012-11-19 0 2.990 2.970 2.990 2.930 3.030 1,695,222 5,049,014 2.9784 1.290 1.282 1.290 1.264 1.308 3,928,140 1.2853 1.36%
2012-11-16 0 2.950 2.950 2.970 2.920 3.070 5,782,000 17,155,125 2.9670 1.273 1.273 1.282 1.260 1.325 13,397,954 1.2804 -2.64%
2012-11-15 0 3.030 3.030 3.040 3.010 3.080 1,137,000 3,468,069 3.0502 1.308 1.308 1.312 1.299 1.329 2,634,637 1.3163 -1.62%
2012-11-14 0 3.080 3.070 3.090 3.040 3.140 3,613,000 11,140,930 3.0836 1.329 1.325 1.334 1.312 1.355 8,371,983 1.3307 -0.32%
2012-11-13 0 3.090 3.080 3.090 3.070 3.200 3,318,000 10,314,720 3.1087 1.334 1.329 1.334 1.325 1.381 7,688,414 1.3416 -3.74%
2012-11-12 0 3.210 3.210 3.230 3.200 3.340 1,165,000 3,795,190 3.2577 1.385 1.385 1.394 1.381 1.441 2,699,519 1.4059 -0.62%
2012-11-09 0 3.230 3.230 3.260 3.230 3.330 2,342,000 7,674,170 3.2768 1.394 1.394 1.407 1.394 1.437 5,426,843 1.4141 -3.00%
2012-11-08 0 3.330 3.320 3.330 3.230 3.470 10,903,000 36,981,568 3.3919 1.437 1.433 1.437 1.394 1.498 25,264,249 1.4638 0.91%
2012-11-07 0 3.300 3.290 3.310 3.040 3.300 14,939,000 47,718,400 3.1942 1.424 1.420 1.428 1.312 1.424 34,616,401 1.3785 10.00%
2012-11-06 0 3.000 3.000 3.010 2.950 3.030 1,994,000 5,936,830 2.9773 1.295 1.295 1.299 1.273 1.308 4,620,463 1.2849 0.00%
2012-11-05 0 3.000 2.990 3.010 3.000 3.080 1,374,000 4,159,030 3.0270 1.295 1.290 1.299 1.295 1.329 3,183,810 1.3063 -1.96%
2012-11-02 0 3.060 3.040 3.060 3.000 3.110 3,151,000 9,641,040 3.0597 1.321 1.312 1.321 1.295 1.342 7,301,444 1.3204 3.03%
2012-11-01 0 2.970 2.960 2.970 2.940 2.970 3,925,000 11,561,510 2.9456 1.282 1.277 1.282 1.269 1.282 9,094,944 1.2712 0.68%
2012-10-31 0 2.950 2.940 2.950 2.900 2.950 949,000 2,789,910 2.9398 1.273 1.269 1.273 1.252 1.273 2,199,007 1.2687 0.68%
2012-10-30 0 2.930 2.930 2.950 2.870 2.930 1,553,000 4,517,790 2.9091 1.264 1.264 1.273 1.239 1.264 3,598,586 1.2554 0.34%
2012-10-29 0 2.920 2.920 2.950 2.860 2.980 1,127,000 3,308,970 2.9361 1.260 1.260 1.273 1.234 1.286 2,611,466 1.2671 1.04%
2012-10-26 0 2.890 2.890 2.900 2.860 3.060 1,409,000 4,100,840 2.9105 1.247 1.247 1.252 1.234 1.321 3,264,911 1.2560 -2.36%
2012-10-25 0 2.960 2.940 2.960 2.920 3.100 3,256,000 9,719,290 2.9850 1.277 1.269 1.277 1.260 1.338 7,544,749 1.2882 -4.21%
2012-10-24 0 3.090 3.080 3.090 3.040 3.120 6,743,000 20,761,050 3.0789 1.334 1.329 1.334 1.312 1.346 15,624,767 1.3287 1.31%
2012-10-22 0 3.050 3.040 3.050 3.000 3.150 4,601,000 14,197,610 3.0858 1.316 1.312 1.316 1.295 1.359 10,661,360 1.3317 -0.65%
2012-10-19 0 3.070 3.060 3.070 2.930 3.070 8,803,000 26,597,960 3.0215 1.325 1.321 1.325 1.264 1.325 20,398,164 1.3039 6.97%
2012-10-18 0 2.870 2.870 2.890 2.710 2.920 8,118,100 23,093,525 2.8447 1.239 1.239 1.247 1.170 1.260 18,811,125 1.2277 4.74%
2012-10-17 0 2.740 2.730 2.740 2.710 2.770 1,019,500 2,784,155 2.7309 1.182 1.178 1.182 1.170 1.195 2,362,368 1.1785 0.37%
2012-10-16 0 2.730 2.710 2.730 2.700 2.790 1,020,000 2,775,270 2.7209 1.178 1.170 1.178 1.165 1.204 2,363,527 1.1742 -1.09%
2012-10-15 0 2.760 2.720 2.760 2.670 2.800 1,281,000 3,478,580 2.7155 1.191 1.174 1.191 1.152 1.208 2,968,312 1.1719 -0.36%
2012-10-12 0 2.770 2.770 2.790 2.730 2.820 2,021,000 5,600,630 2.7712 1.195 1.195 1.204 1.178 1.217 4,683,027 1.1959 0.36%
2012-10-11 0 2.760 2.750 2.760 2.640 2.770 2,990,000 8,100,710 2.7093 1.191 1.187 1.191 1.139 1.195 6,928,378 1.1692 4.55%
2012-10-10 0 2.640 2.630 2.640 2.620 2.660 824,000 2,174,080 2.6384 1.139 1.135 1.139 1.131 1.148 1,909,359 1.1386 -0.75%
2012-10-09 0 2.660 2.660 2.670 2.660 2.700 398,000 1,068,690 2.6852 1.148 1.148 1.152 1.148 1.165 922,239 1.1588 0.00%
2012-10-08 0 2.660 2.650 2.660 2.650 2.700 513,000 1,367,960 2.6666 1.148 1.144 1.148 1.144 1.165 1,188,715 1.1508 -2.21%
2012-10-05 0 2.720 2.720 2.730 2.680 2.750 1,149,000 3,114,870 2.7109 1.174 1.174 1.178 1.157 1.187 2,662,444 1.1699 1.12%
2012-10-04 0 2.690 2.670 2.690 2.550 2.700 1,713,000 4,500,450 2.6272 1.161 1.152 1.161 1.100 1.165 3,969,335 1.1338 3.07%
2012-10-03 0 2.610 2.600 2.610 2.540 2.640 853,000 2,213,520 2.5950 1.126 1.122 1.126 1.096 1.139 1,976,557 1.1199 1.56%
2012-09-28 0 2.570 2.550 2.590 2.520 2.650 4,214,000 10,838,930 2.5721 1.109 1.100 1.118 1.088 1.144 9,764,610 1.1100 -1.15%
2012-09-27 0 2.600 2.580 2.600 2.570 2.610 2,754,000 7,122,172 2.5861 1.122 1.113 1.122 1.109 1.126 6,381,523 1.1161 1.17%
2012-09-26 0 2.570 2.550 2.590 2.550 2.620 1,232,000 3,188,840 2.5883 1.109 1.100 1.118 1.100 1.131 2,854,770 1.1170 -1.91%
2012-09-25 0 2.620 2.620 2.630 2.610 2.650 639,000 1,681,990 2.6322 1.131 1.131 1.135 1.126 1.144 1,480,680 1.1360 -0.38%
2012-09-24 0 2.630 2.630 2.640 2.630 2.720 2,344,000 6,222,070 2.6545 1.135 1.135 1.139 1.135 1.174 5,431,478 1.1456 -3.31%
2012-09-21 0 2.720 2.720 2.730 2.700 2.770 685,000 1,866,430 2.7247 1.174 1.174 1.178 1.165 1.195 1,587,271 1.1759 -1.81%
2012-09-20 0 2.770 2.760 2.770 2.730 2.830 1,306,000 3,612,050 2.7657 1.195 1.191 1.195 1.178 1.221 3,026,241 1.1936 -1.77%
2012-09-19 0 2.820 2.810 2.820 2.810 2.850 374,000 1,060,140 2.8346 1.217 1.213 1.217 1.213 1.230 866,627 1.2233 -0.70%
2012-09-18 0 2.840 2.820 2.840 2.780 2.850 232,000 652,710 2.8134 1.226 1.217 1.226 1.200 1.230 537,587 1.2141 1.07%
2012-09-17 0 2.810 2.810 2.820 2.800 2.870 1,155,000 3,266,800 2.8284 1.213 1.213 1.217 1.208 1.239 2,676,347 1.2206 -1.06%
2012-09-14 0 2.840 2.830 2.850 2.820 2.890 2,926,000 8,332,610 2.8478 1.226 1.221 1.230 1.217 1.247 6,780,078 1.2290 1.79%
2012-09-13 0 2.790 2.780 2.800 2.750 2.830 453,000 1,255,860 2.7723 1.204 1.200 1.208 1.187 1.221 1,049,684 1.1964 1.09%
2012-09-12 0 2.760 2.750 2.760 2.740 2.800 524,000 1,453,230 2.7733 1.191 1.187 1.191 1.182 1.208 1,214,204 1.1969 0.36%
2012-09-11 0 2.750 2.750 2.760 2.720 2.790 240,000 661,200 2.7550 1.187 1.187 1.191 1.174 1.204 556,124 1.1889 0.36%
2012-09-10 0 2.740 2.740 2.760 2.720 2.850 623,000 1,719,930 2.7607 1.182 1.182 1.191 1.174 1.230 1,443,605 1.1914 -0.72%
2012-09-07 0 2.760 2.760 2.780 2.680 2.810 1,613,000 4,457,090 2.7632 1.191 1.191 1.200 1.157 1.213 3,737,617 1.1925 2.60%
2012-09-06 0 2.690 2.680 2.710 2.670 2.730 700,000 1,889,111 2.6987 1.161 1.157 1.170 1.152 1.178 1,622,028 1.1647 -1.82%
2012-09-05 0 2.740 2.720 2.740 2.590 2.770 1,649,000 4,479,160 2.7163 1.182 1.174 1.182 1.118 1.195 3,821,035 1.1722 4.18%
2012-09-04 0 2.630 2.610 2.630 2.610 2.650 419,000 1,100,090 2.6255 1.135 1.126 1.135 1.126 1.144 970,900 1.1331 0.38%
2012-09-03 0 2.620 2.610 2.630 2.550 2.680 368,000 968,570 2.6320 1.131 1.126 1.135 1.100 1.157 852,723 1.1359 1.95%
2012-08-31 0 2.570 2.570 2.600 2.560 2.710 1,374,000 3,614,629 2.6307 1.109 1.109 1.122 1.105 1.170 3,183,810 1.1353 -3.38%
2012-08-30 0 2.660 2.650 2.680 2.650 2.710 701,000 1,883,810 2.6873 1.148 1.144 1.157 1.144 1.170 1,624,345 1.1597 -2.56%
2012-08-29 0 2.730 2.720 2.730 2.670 2.750 343,000 934,470 2.7244 1.178 1.174 1.178 1.152 1.187 794,794 1.1757 1.11%
2012-08-28 0 2.700 2.680 2.700 2.680 2.760 1,231,002 3,325,105 2.7011 1.165 1.157 1.165 1.157 1.191 2,852,457 1.1657 -0.74%
2012-08-27 0 2.720 2.710 2.720 2.660 2.840 2,360,000 6,500,096 2.7543 1.174 1.170 1.174 1.148 1.226 5,468,553 1.1886 -2.86%
2012-08-24 0 2.800 2.780 2.800 2.760 2.830 461,000 1,284,870 2.7871 1.208 1.200 1.208 1.191 1.221 1,068,221 1.2028 -0.71%
2012-08-23 0 2.820 2.800 2.820 2.750 2.840 521,000 1,466,470 2.8147 1.217 1.208 1.217 1.187 1.226 1,207,252 1.2147 1.81%
2012-08-22 0 2.770 2.780 2.790 2.750 2.880 2,626,150 7,365,541 2.8047 1.195 1.200 1.204 1.187 1.243 6,085,271 1.2104 -2.46%
2012-08-21 0 2.840 2.820 2.850 2.800 2.850 945,000 2,671,010 2.8265 1.226 1.217 1.230 1.208 1.230 2,189,738 1.2198 -0.70%
2012-08-20 0 2.860 2.860 2.870 2.810 2.910 1,010,000 2,876,690 2.8482 1.234 1.234 1.239 1.213 1.256 2,340,355 1.2292 -2.05%
2012-08-17 0 2.920 2.910 2.920 2.850 2.940 1,724,000 5,004,580 2.9029 1.260 1.256 1.260 1.230 1.269 3,994,824 1.2528 -0.34%
2012-08-16 0 2.930 2.920 2.930 2.890 2.980 2,853,150 8,334,542 2.9212 1.264 1.260 1.264 1.247 1.286 6,611,271 1.2607 0.69%
2012-08-15 0 2.910 2.910 2.920 2.750 2.980 8,919,000 25,776,980 2.8901 1.256 1.256 1.260 1.187 1.286 20,666,958 1.2473 4.30%
2012-08-14 0 2.790 2.780 2.820 2.550 2.830 4,899,000 13,178,890 2.6901 1.204 1.200 1.217 1.100 1.221 11,351,881 1.1609 7.72%
2012-08-13 0 2.590 2.590 2.610 2.530 2.610 738,000 1,910,190 2.5883 1.118 1.118 1.126 1.092 1.126 1,710,081 1.1170 1.97%
2012-08-10 0 2.540 2.530 2.550 2.530 2.610 455,000 1,162,520 2.5550 1.096 1.092 1.100 1.092 1.126 1,054,318 1.1026 -1.93%
2012-08-09 0 2.590 2.590 2.600 2.560 2.620 515,000 1,339,890 2.6017 1.118 1.118 1.122 1.105 1.131 1,193,349 1.1228 1.17%
2012-08-08 0 2.560 2.560 2.570 2.540 2.650 1,541,000 3,999,590 2.5955 1.105 1.105 1.109 1.096 1.144 3,570,779 1.1201 -0.39%
2012-08-07 0 2.570 2.570 2.580 2.400 2.640 4,127,000 10,438,060 2.5292 1.109 1.109 1.113 1.036 1.139 9,563,015 1.0915 6.20%
2012-08-06 0 2.420 2.420 2.450 2.410 2.490 2,237,603 5,467,755 2.4436 1.044 1.044 1.057 1.040 1.075 5,184,936 1.0545 0.83%
2012-08-03 0 2.400 2.400 2.410 2.350 2.500 3,664,000 8,846,626 2.4145 1.036 1.036 1.040 1.014 1.079 8,490,159 1.0420 -0.41%
2012-08-02 0 2.410 2.400 2.410 2.380 2.510 3,757,000 9,154,520 2.4367 1.040 1.036 1.040 1.027 1.083 8,705,658 1.0516 -3.21%
2012-08-01 0 2.490 2.480 2.490 2.450 2.540 2,389,000 5,980,635 2.5034 1.075 1.070 1.075 1.057 1.096 5,535,751 1.0804 1.63%
2012-07-31 0 2.450 2.430 2.450 2.410 2.550 5,039,000 12,381,910 2.4572 1.057 1.049 1.057 1.040 1.100 11,676,286 1.0604 -1.21%
2012-07-30 0 2.480 2.470 2.480 2.330 2.610 4,369,000 10,766,030 2.4642 1.070 1.066 1.070 1.006 1.126 10,123,774 1.0634 -4.98%
2012-07-27 0 2.610 2.610 2.630 2.590 2.690 2,263,000 5,980,390 2.6427 1.126 1.126 1.135 1.118 1.161 5,243,786 1.1405 -0.38%
2012-07-26 0 2.620 2.620 2.640 2.600 2.670 627,000 1,653,980 2.6379 1.131 1.131 1.139 1.122 1.152 1,452,874 1.1384 -1.13%
2012-07-25 0 2.650 2.640 2.650 2.620 2.730 1,332,000 3,564,395 2.6760 1.144 1.139 1.144 1.131 1.178 3,086,488 1.1548 -1.12%
2012-07-24 0 2.680 2.670 2.700 2.670 2.860 699,000 1,909,310 2.7315 1.157 1.152 1.165 1.152 1.234 1,619,711 1.1788 -1.83%
2012-07-23 0 2.730 2.720 2.730 2.670 2.830 2,136,000 5,824,300 2.7267 1.178 1.174 1.178 1.152 1.221 4,949,503 1.1767 -3.87%
2012-07-20 0 2.840 2.840 2.860 2.820 2.900 1,195,000 3,408,005 2.8519 1.226 1.226 1.234 1.217 1.252 2,769,034 1.2308 -2.07%
2012-07-19 0 2.900 2.880 2.900 2.870 2.940 922,000 2,684,890 2.9120 1.252 1.243 1.252 1.239 1.269 2,136,443 1.2567 -0.68%
2012-07-18 0 2.920 2.920 2.930 2.900 2.970 594,000 1,737,650 2.9253 1.260 1.260 1.264 1.252 1.282 1,376,407 1.2625 -1.68%
2012-07-17 0 2.970 2.970 2.980 2.910 3.050 687,000 2,050,700 2.9850 1.282 1.282 1.286 1.256 1.316 1,591,905 1.2882 -0.34%
2012-07-16 0 2.980 2.970 2.990 2.920 3.100 290,000 864,990 2.9827 1.286 1.282 1.290 1.260 1.338 671,983 1.2872 -0.33%
2012-07-13 0 2.990 2.990 3.000 2.960 3.030 895,000 2,682,250 2.9969 1.290 1.290 1.295 1.277 1.308 2,073,879 1.2933 -1.64%
2012-07-12 0 3.040 3.030 3.040 3.020 3.060 950,761 2,891,034 3.0408 1.312 1.308 1.312 1.303 1.321 2,203,087 1.3123 -0.33%
2012-07-11 0 3.050 3.050 3.100 2.980 3.110 629,000 1,926,580 3.0629 1.316 1.316 1.338 1.286 1.342 1,457,508 1.3218 0.66%
2012-07-10 0 3.030 3.020 3.050 3.000 3.110 145,000 444,630 3.0664 1.308 1.303 1.316 1.295 1.342 335,992 1.3233 -1.30%
2012-07-09 0 3.070 3.070 3.080 3.060 3.100 219,000 672,870 3.0725 1.325 1.325 1.329 1.321 1.338 507,463 1.3259 -1.92%
2012-07-06 0 3.130 3.130 3.140 3.060 3.130 382,000 1,190,550 3.1166 1.351 1.351 1.355 1.321 1.351 885,164 1.3450 2.29%
2012-07-05 0 3.060 3.060 3.100 3.060 3.120 1,029,000 3,187,020 3.0972 1.321 1.321 1.338 1.321 1.346 2,384,382 1.3366 -0.97%
2012-07-04 0 3.090 3.090 3.100 3.030 3.120 1,354,000 4,186,820 3.0922 1.334 1.334 1.338 1.308 1.346 3,137,466 1.3345 1.98%
2012-07-03 0 3.030 3.020 3.030 2.970 3.100 1,530,000 4,656,265 3.0433 1.308 1.303 1.308 1.282 1.338 3,545,290 1.3134 4.12%
2012-06-29 0 2.910 2.890 2.920 2.780 2.920 610,771 1,740,826 2.8502 1.256 1.247 1.260 1.200 1.260 1,415,268 1.2300 4.30%
2012-06-28 0 2.790 2.780 2.800 2.720 2.860 2,006,000 5,669,200 2.8261 1.204 1.200 1.208 1.174 1.234 4,648,270 1.2196 -2.11%
2012-06-27 0 2.850 2.840 2.850 2.810 2.860 2,352,000 6,670,990 2.8363 1.230 1.226 1.230 1.213 1.234 5,450,015 1.2240 1.06%
2012-06-26 0 2.820 2.820 2.830 2.820 2.950 1,815,000 5,179,255 2.8536 1.217 1.217 1.221 1.217 1.273 4,205,688 1.2315 -4.41%
2012-06-25 0 2.950 2.950 2.960 2.880 2.970 928,000 2,735,250 2.9475 1.273 1.273 1.277 1.243 1.282 2,150,346 1.2720 -0.67%
2012-06-22 0 2.970 2.960 2.990 2.930 2.980 1,606,000 4,748,310 2.9566 1.282 1.277 1.290 1.264 1.286 3,721,396 1.2759 -2.30%
2012-06-21 0 3.040 3.030 3.040 2.960 3.070 2,004,431 6,042,691 3.0147 1.312 1.308 1.312 1.277 1.325 4,644,634 1.3010 0.00%
2012-06-20 0 3.040 3.040 3.070 3.030 3.130 1,438,000 4,409,400 3.0663 1.312 1.312 1.325 1.308 1.351 3,332,110 1.3233 -0.98%
2012-06-19 0 3.070 3.070 3.090 3.020 3.080 1,208,000 3,698,670 3.0618 1.325 1.325 1.334 1.303 1.329 2,799,157 1.3214 -0.65%
2012-06-18 0 3.090 3.090 3.110 3.070 3.150 2,027,000 6,300,620 3.1083 1.334 1.334 1.342 1.325 1.359 4,696,930 1.3414 -0.64%
2012-06-15 0 3.110 3.110 3.120 3.090 3.150 3,375,000 10,495,510 3.1098 1.342 1.342 1.346 1.334 1.359 7,820,494 1.3421 0.32%
2012-06-14 0 3.100 3.100 3.130 3.000 3.200 5,513,000 17,115,010 3.1045 1.338 1.338 1.351 1.295 1.381 12,774,631 1.3398 2.99%
2012-06-13 0 3.010 3.000 3.010 2.940 3.010 3,226,400 9,614,197 2.9799 1.299 1.295 1.299 1.269 1.299 7,476,160 1.2860 1.69%
2012-06-12 0 2.960 2.950 2.980 2.940 3.000 993,000 2,933,860 2.9545 1.277 1.273 1.286 1.269 1.295 2,300,963 1.2751 -1.33%
2012-06-11 0 3.000 2.980 3.000 2.960 3.060 1,285,000 3,838,200 2.9869 1.295 1.286 1.295 1.277 1.321 2,977,580 1.2890 0.00%
2012-06-08 0 3.000 3.000 3.010 2.950 3.000 784,000 2,337,620 2.9817 1.295 1.295 1.299 1.273 1.295 1,816,672 1.2868 -0.99%
2012-06-07 0 3.030 3.000 3.030 2.960 3.080 4,351,474 13,000,276 2.9876 1.308 1.295 1.308 1.277 1.329 10,083,163 1.2893 1.00%
2012-06-06 0 3.000 3.000 3.010 2.780 3.050 4,057,000 11,919,470 2.9380 1.295 1.295 1.299 1.200 1.316 9,400,813 1.2679 6.76%
2012-06-05 0 2.810 2.790 2.810 2.750 2.810 1,308,000 3,658,730 2.7972 1.213 1.204 1.213 1.187 1.213 3,030,876 1.2072 2.55%
2012-06-04 0 2.740 2.730 2.750 2.610 2.800 6,804,000 18,533,160 2.7239 1.182 1.178 1.187 1.126 1.208 15,766,115 1.1755 -3.86%
2012-06-01 0 2.850 2.840 2.850 2.810 2.850 1,156,000 3,287,130 2.8435 1.230 1.226 1.230 1.213 1.230 2,678,664 1.2272 0.00%
2012-05-31 0 2.850 2.840 2.850 2.820 2.890 830,000 2,369,000 2.8542 1.230 1.226 1.230 1.217 1.247 1,923,262 1.2318 -0.70%
2012-05-30 0 2.870 2.860 2.890 2.860 2.900 884,000 2,542,440 2.8761 1.239 1.234 1.247 1.234 1.252 2,048,390 1.2412 -1.03%
2012-05-29 0 2.900 2.890 2.900 2.850 2.900 1,172,000 3,374,620 2.8794 1.252 1.247 1.252 1.230 1.252 2,715,739 1.2426 0.69%
2012-05-28 0 2.880 2.860 2.880 2.850 2.890 223,000 639,670 2.8685 1.243 1.234 1.243 1.230 1.247 516,732 1.2379 -0.35%
2012-05-25 0 2.890 2.890 2.900 2.890 2.900 387,000 1,121,610 2.8982 1.247 1.247 1.252 1.247 1.252 896,750 1.2508 -0.34%
2012-05-24 0 2.900 2.900 2.930 2.890 2.990 1,800,000 5,235,520 2.9086 1.252 1.252 1.264 1.247 1.290 4,170,930 1.2552 0.35%
2012-05-23 0 2.890 2.890 2.910 2.850 2.920 2,430,000 6,978,130 2.8717 1.247 1.247 1.256 1.230 1.260 5,630,755 1.2393 -0.34%
2012-05-22 0 2.900 2.890 2.900 2.850 2.930 1,563,000 4,525,100 2.8951 1.252 1.247 1.252 1.230 1.264 3,621,757 1.2494 1.75%
2012-05-21 0 2.850 2.850 2.860 2.850 2.910 1,480,000 4,233,995 2.8608 1.230 1.230 1.234 1.230 1.256 3,429,431 1.2346 -1.04%
2012-05-18 0 2.880 2.870 2.880 2.850 2.970 1,862,000 5,362,320 2.8799 1.243 1.239 1.243 1.230 1.282 4,314,595 1.2428 -1.37%
2012-05-17 0 2.920 2.920 2.940 2.800 3.000 2,377,000 6,973,240 2.9336 1.260 1.260 1.269 1.208 1.295 5,507,945 1.2660 1.04%
2012-05-16 0 2.890 2.880 2.890 2.860 3.050 2,166,472 6,324,022 2.9190 1.247 1.243 1.247 1.234 1.316 5,020,113 1.2597 -2.36%
2012-05-15 0 2.960 2.950 2.960 2.930 3.000 1,223,000 3,619,810 2.9598 1.277 1.273 1.277 1.264 1.295 2,833,915 1.2773 -1.33%
2012-05-14 0 3.000 2.990 3.000 2.980 3.050 1,537,000 4,602,220 2.9943 1.295 1.290 1.295 1.286 1.316 3,561,511 1.2922 0.33%
2012-05-11 0 2.990 2.990 3.000 2.960 3.030 2,924,000 8,733,760 2.9869 1.290 1.290 1.295 1.277 1.308 6,775,444 1.2890 0.67%
2012-05-10 0 2.970 2.970 3.000 2.950 3.140 1,753,212 5,236,649 2.9869 1.282 1.282 1.295 1.273 1.355 4,062,514 1.2890 0.00%
2012-05-09 0 3.000 3.000 3.020 2.990 3.070 1,583,000 4,805,430 3.0356 1.282 1.282 1.290 1.277 1.312 3,705,153 1.2970 -1.96%
2012-05-08 0 3.060 3.050 3.060 3.050 3.140 2,493,000 7,676,240 3.0791 1.307 1.303 1.307 1.303 1.342 5,835,089 1.3155 -0.65%
2012-05-07 0 3.080 3.070 3.090 3.060 3.150 1,624,000 5,039,010 3.1028 1.316 1.312 1.320 1.307 1.346 3,801,117 1.3257 -2.22%
2012-05-04 0 3.150 3.150 3.160 3.130 3.180 1,012,000 3,190,460 3.1526 1.346 1.346 1.350 1.337 1.359 2,368,676 1.3469 -0.94%
2012-05-03 0 3.180 3.170 3.180 3.140 3.210 1,885,000 5,987,580 3.1764 1.359 1.354 1.359 1.342 1.371 4,412,011 1.3571 1.27%
2012-05-02 0 3.140 3.130 3.140 3.130 3.190 1,018,000 3,205,199 3.1485 1.342 1.337 1.342 1.337 1.363 2,382,720 1.3452 -0.32%
2012-04-30 0 3.150 3.140 3.150 3.140 3.240 1,801,000 5,733,540 3.1835 1.346 1.342 1.346 1.342 1.384 4,215,401 1.3601 0.00%
2012-04-27 0 3.150 3.150 3.160 3.100 3.160 3,238,030 10,151,964 3.1352 1.346 1.346 1.350 1.324 1.350 7,578,898 1.3395 0.32%
2012-04-26 0 3.140 3.130 3.140 3.060 3.150 3,163,000 9,868,890 3.1201 1.342 1.337 1.342 1.307 1.346 7,403,284 1.3330 2.61%
2012-04-25 0 3.060 3.060 3.070 2.990 3.200 5,466,000 16,773,910 3.0688 1.307 1.307 1.312 1.277 1.367 12,793,660 1.3111 -4.08%
2012-04-24 0 3.190 3.190 3.200 3.150 3.320 3,489,000 11,203,790 3.2112 1.363 1.363 1.367 1.346 1.418 8,166,316 1.3720 -3.33%
2012-04-23 0 3.300 3.300 3.320 3.300 3.350 1,197,000 3,978,880 3.3240 1.410 1.410 1.418 1.410 1.431 2,801,685 1.4202 -1.20%
2012-04-20 0 3.340 3.340 3.350 3.330 3.400 1,269,165 4,263,989 3.3597 1.427 1.427 1.431 1.423 1.453 2,970,594 1.4354 -1.18%
2012-04-19 0 3.380 3.380 3.390 3.380 3.480 358,000 1,213,030 3.3884 1.444 1.444 1.448 1.444 1.487 837,931 1.4476 -0.29%
2012-04-18 0 3.390 3.390 3.400 3.390 3.450 777,200 2,657,634 3.4195 1.448 1.448 1.453 1.448 1.474 1,819,106 1.4610 -0.29%
2012-04-17 0 3.400 3.390 3.400 3.370 3.500 1,141,000 3,887,980 3.4075 1.453 1.448 1.453 1.440 1.495 2,670,612 1.4558 -1.73%
2012-04-16 0 3.460 3.450 3.460 3.400 3.520 878,000 3,047,080 3.4705 1.478 1.474 1.478 1.453 1.504 2,055,037 1.4827 0.29%
2012-04-13 0 3.450 3.450 3.460 3.410 3.550 1,006,698 3,495,327 3.4721 1.474 1.474 1.478 1.457 1.517 2,356,266 1.4834 -0.86%
2012-04-12 0 3.480 3.480 3.490 3.350 3.500 1,385,588 4,774,579 3.4459 1.487 1.487 1.491 1.431 1.495 3,243,092 1.4722 4.19%
2012-04-11 0 3.340 3.330 3.340 3.330 3.390 1,258,860 4,230,180 3.3603 1.427 1.423 1.427 1.423 1.448 2,946,474 1.4357 -1.18%
2012-04-10 0 3.380 3.370 3.380 3.310 3.380 1,316,000 4,376,630 3.3257 1.444 1.440 1.444 1.414 1.444 3,080,215 1.4209 -0.59%
2012-04-05 0 3.400 3.380 3.400 3.310 3.420 1,359,000 4,603,863 3.3877 1.453 1.444 1.453 1.414 1.461 3,180,861 1.4474 -0.29%
2012-04-03 0 3.410 3.410 3.420 3.280 3.420 1,582,172 5,255,300 3.3216 1.457 1.457 1.461 1.401 1.461 3,703,215 1.4191 1.79%
2012-04-02 0 3.350 3.340 3.350 3.300 3.380 948,000 3,153,460 3.3264 1.431 1.427 1.431 1.410 1.444 2,218,879 1.4212 -0.89%
2012-03-30 0 3.380 3.370 3.390 3.320 3.460 1,575,000 5,343,590 3.3928 1.444 1.440 1.448 1.418 1.478 3,686,428 1.4495 -1.46%
2012-03-29 0 3.430 3.420 3.430 3.400 3.580 2,698,000 9,291,920 3.4440 1.465 1.461 1.465 1.453 1.530 6,314,910 1.4714 -3.11%
2012-03-28 0 3.540 3.520 3.540 3.500 3.580 1,157,000 4,064,340 3.5128 1.512 1.504 1.512 1.495 1.530 2,708,062 1.5008 0.57%
2012-03-27 0 3.520 3.520 3.530 3.480 3.620 997,000 3,540,110 3.5508 1.504 1.504 1.508 1.487 1.547 2,333,567 1.5170 1.73%
2012-03-26 0 3.460 3.450 3.460 3.450 3.550 1,731,028 6,017,935 3.4765 1.478 1.474 1.478 1.474 1.517 4,051,625 1.4853 -1.42%
2012-03-23 0 3.510 3.500 3.510 3.470 3.570 2,434,000 8,531,714 3.5052 1.500 1.495 1.500 1.483 1.525 5,696,994 1.4976 -2.77%
2012-03-22 0 3.610 3.590 3.610 3.540 3.660 1,506,000 5,412,881 3.5942 1.542 1.534 1.542 1.512 1.564 3,524,927 1.5356 -1.10%
2012-03-21 0 3.650 3.650 3.660 3.520 3.670 6,110,426 21,963,600 3.5944 1.559 1.559 1.564 1.504 1.568 14,301,997 1.5357 1.67%
2012-03-20 0 3.590 3.600 3.610 3.420 3.640 7,961,000 28,355,880 3.5618 1.534 1.538 1.542 1.461 1.555 18,633,430 1.5218 -1.10%
2012-03-19 0 3.630 3.620 3.630 3.630 3.800 2,588,000 9,579,195 3.7014 1.551 1.547 1.551 1.551 1.624 6,057,445 1.5814 -3.20%
2012-03-16 0 3.750 3.750 3.760 3.750 3.790 1,452,000 5,463,277 3.7626 1.602 1.602 1.606 1.602 1.619 3,398,535 1.6075 -1.06%
2012-03-15 0 3.790 3.780 3.810 3.770 3.840 1,651,000 6,277,770 3.8024 1.619 1.615 1.628 1.611 1.641 3,864,313 1.6246 0.00%
2012-03-14 0 3.790 3.780 3.790 3.780 3.860 1,677,000 6,410,250 3.8225 1.619 1.615 1.619 1.615 1.649 3,925,168 1.6331 0.00%
2012-03-13 0 3.790 3.790 3.800 3.770 3.850 934,000 3,548,400 3.7991 1.619 1.619 1.624 1.611 1.645 2,186,110 1.6232 -0.52%
2012-03-12 0 3.810 3.810 3.820 3.760 3.850 1,132,000 4,292,055 3.7916 1.628 1.628 1.632 1.606 1.645 2,649,547 1.6199 1.33%
2012-03-09 0 3.760 3.750 3.760 3.700 3.800 1,568,000 5,875,570 3.7472 1.606 1.602 1.606 1.581 1.624 3,670,044 1.6010 2.45%
2012-03-08 0 3.670 3.650 3.670 3.640 3.720 2,527,000 9,316,740 3.6869 1.568 1.559 1.568 1.555 1.589 5,914,669 1.5752 1.10%
2012-03-07 0 3.630 3.620 3.630 3.620 3.730 3,818,000 13,948,930 3.6535 1.551 1.547 1.551 1.547 1.594 8,936,369 1.5609 -2.68%
2012-03-06 0 3.730 3.730 3.740 3.720 3.900 4,049,000 15,246,066 3.7654 1.594 1.594 1.598 1.589 1.666 9,477,046 1.6087 -4.36%
2012-03-05 0 3.900 3.890 3.900 3.870 3.920 2,639,000 10,271,427 3.8922 1.666 1.662 1.666 1.653 1.675 6,176,815 1.6629 0.78%
2012-03-02 0 3.870 3.840 3.870 3.810 3.880 994,000 3,817,440 3.8405 1.653 1.641 1.653 1.628 1.658 2,326,546 1.6408 2.11%
2012-03-01 0 3.790 3.790 3.800 3.780 3.850 1,224,000 4,665,200 3.8114 1.619 1.619 1.624 1.615 1.645 2,864,881 1.6284 -2.32%
2012-02-29 0 3.880 3.870 3.880 3.790 3.920 4,777,000 18,519,498 3.8768 1.658 1.653 1.658 1.619 1.675 11,180,994 1.6563 2.11%
2012-02-28 0 3.800 3.790 3.800 3.720 3.800 1,186,000 4,440,783 3.7443 1.624 1.619 1.624 1.589 1.624 2,775,939 1.5997 1.06%
2012-02-27 0 3.760 3.760 3.770 3.720 3.830 1,895,000 7,175,140 3.7864 1.606 1.606 1.611 1.589 1.636 4,435,416 1.6177 -0.27%
2012-02-24 0 3.770 3.770 3.780 3.710 3.780 3,186,200 12,002,514 3.7670 1.611 1.611 1.615 1.585 1.615 7,457,585 1.6094 2.45%
2012-02-23 0 3.680 3.670 3.680 3.670 3.800 5,462,000 20,246,250 3.7067 1.572 1.568 1.572 1.568 1.624 12,784,298 1.5837 -3.16%
2012-02-22 0 3.800 3.790 3.800 3.710 3.810 4,888,000 18,436,760 3.7718 1.624 1.619 1.624 1.585 1.628 11,440,800 1.6115 2.15%
2012-02-21 0 3.720 3.710 3.720 3.690 3.880 3,992,000 14,979,170 3.7523 1.589 1.585 1.589 1.577 1.658 9,343,632 1.6031 -3.63%
2012-02-20 0 3.860 3.860 3.870 3.860 3.950 1,456,000 5,680,165 3.9012 1.649 1.649 1.653 1.649 1.688 3,407,898 1.6668 -0.77%
2012-02-17 0 3.890 3.890 3.900 3.870 3.940 4,200,000 16,346,945 3.8921 1.662 1.662 1.666 1.653 1.683 9,830,474 1.6629 1.04%
2012-02-16 0 3.850 3.850 3.860 3.800 3.940 4,467,000 17,226,620 3.8564 1.645 1.645 1.649 1.624 1.683 10,455,412 1.6476 -2.04%
2012-02-15 0 3.930 3.910 3.930 3.870 3.970 4,606,588 18,066,873 3.9220 1.679 1.671 1.679 1.653 1.696 10,782,130 1.6756 0.00%
2012-02-14 0 3.930 3.930 3.940 3.880 3.950 3,402,000 13,295,960 3.9083 1.679 1.679 1.683 1.658 1.688 7,962,684 1.6698 -0.76%
2012-02-13 0 3.960 3.950 3.970 3.930 4.030 5,754,000 22,852,890 3.9717 1.692 1.688 1.696 1.679 1.722 13,467,750 1.6969 -2.46%
2012-02-10 0 4.060 4.050 4.060 4.010 4.300 9,100,000 37,838,005 4.1580 1.735 1.730 1.735 1.713 1.837 21,299,361 1.7765 -3.79%
2012-02-09 0 4.220 4.210 4.230 3.890 4.300 18,587,391 75,684,142 4.0718 1.803 1.799 1.807 1.662 1.837 43,505,446 1.7396 2.43%
2012-02-08 0 4.120 4.110 4.120 4.010 4.150 5,289,462 21,723,525 4.1069 1.760 1.756 1.760 1.713 1.773 12,380,457 1.7547 2.74%
2012-02-07 0 4.010 4.010 4.020 4.000 4.180 3,726,824 15,115,652 4.0559 1.713 1.713 1.718 1.709 1.786 8,722,964 1.7329 -2.43%
2012-02-06 0 4.110 4.100 4.120 4.020 4.130 5,617,000 22,921,700 4.0808 1.756 1.752 1.760 1.718 1.765 13,147,089 1.7435 2.49%
2012-02-03 0 4.010 4.000 4.030 3.920 4.030 3,313,000 13,234,560 3.9947 1.713 1.709 1.722 1.675 1.722 7,754,372 1.7067 1.01%
2012-02-02 0 3.970 3.960 3.990 3.960 4.080 5,360,700 21,437,539 3.9990 1.696 1.692 1.705 1.692 1.743 12,547,196 1.7086 0.25%
2012-02-01 0 3.960 3.940 3.960 3.870 4.000 3,435,000 13,486,160 3.9261 1.692 1.683 1.692 1.653 1.709 8,039,924 1.6774 1.02%
2012-01-31 0 3.920 3.900 3.940 3.900 4.050 2,664,000 10,523,230 3.9502 1.675 1.666 1.683 1.666 1.730 6,235,330 1.6877 -2.00%
2012-01-30 0 4.000 3.980 4.020 3.980 4.140 1,793,000 7,241,410 4.0387 1.709 1.700 1.718 1.700 1.769 4,196,676 1.7255 -2.44%
2012-01-27 0 4.100 4.090 4.100 4.050 4.110 1,318,288 5,378,622 4.0800 1.752 1.747 1.752 1.730 1.756 3,085,571 1.7432 -0.49%
2012-01-26 0 4.120 4.110 4.120 3.990 4.120 2,849,000 11,594,080 4.0695 1.760 1.756 1.760 1.705 1.760 6,668,339 1.7387 3.52%
2012-01-20 0 3.980 3.970 3.990 3.920 4.020 1,607,000 6,370,760 3.9644 1.700 1.696 1.705 1.675 1.718 3,761,327 1.6938 0.00%
2012-01-19 0 3.980 3.960 3.980 3.920 4.110 5,046,000 20,124,510 3.9882 1.700 1.692 1.700 1.675 1.756 11,810,613 1.7039 -2.69%
2012-01-18 0 4.090 4.090 4.100 3.970 4.100 3,720,000 15,018,190 4.0371 1.747 1.747 1.752 1.696 1.752 8,706,992 1.7248 3.54%
2012-01-17 0 3.950 3.950 3.960 3.800 3.990 2,860,000 11,161,436 3.9026 1.688 1.688 1.692 1.624 1.705 6,694,085 1.6674 3.67%
2012-01-16 0 3.810 3.810 3.830 3.800 3.890 4,121,600 15,764,486 3.8248 1.628 1.628 1.636 1.624 1.662 9,646,972 1.6341 -2.31%
2012-01-13 0 3.900 3.880 3.900 3.870 4.040 2,725,000 10,708,215 3.9296 1.666 1.658 1.666 1.653 1.726 6,378,105 1.6789 -2.01%
2012-01-12 0 3.980 3.970 3.980 3.910 4.040 5,594,000 22,148,574 3.9593 1.700 1.696 1.700 1.671 1.726 13,093,256 1.6916 0.76%
2012-01-11 0 3.950 3.940 3.950 3.900 3.980 1,761,000 6,948,480 3.9458 1.688 1.683 1.688 1.666 1.700 4,121,778 1.6858 1.28%
2012-01-10 0 3.900 3.870 3.880 3.720 3.920 5,430,900 20,870,078 3.8428 1.666 1.653 1.658 1.589 1.675 12,711,506 1.6418 4.56%
2012-01-09 0 3.730 3.720 3.730 3.650 3.730 2,014,000 7,412,590 3.6805 1.594 1.589 1.594 1.559 1.594 4,713,947 1.5725 0.00%
2012-01-06 0 3.730 3.720 3.730 3.700 3.800 1,889,000 7,019,631 3.7161 1.594 1.589 1.594 1.581 1.624 4,421,373 1.5877 -1.32%
2012-01-05 0 3.780 3.770 3.790 3.670 3.800 2,144,000 8,027,790 3.7443 1.615 1.611 1.619 1.568 1.624 5,018,223 1.5997 2.16%
2012-01-04 0 3.700 3.700 3.710 3.640 3.730 2,464,000 9,107,840 3.6964 1.581 1.581 1.585 1.555 1.594 5,767,212 1.5792 2.21%
2012-01-03 0 3.620 3.590 3.620 3.570 3.620 1,947,000 6,997,257 3.5939 1.547 1.534 1.547 1.525 1.547 4,557,127 1.5355 1.69%
2011-12-30 0 3.560 3.540 3.560 3.530 3.650 1,485,000 5,283,370 3.5578 1.521 1.512 1.521 1.508 1.559 3,475,775 1.5201 0.28%
2011-12-29 0 3.550 3.540 3.550 3.520 3.600 1,894,000 6,731,400 3.5541 1.517 1.512 1.517 1.504 1.538 4,433,076 1.5184 -1.93%
2011-12-28 0 3.620 3.600 3.620 3.590 3.760 1,126,000 4,128,040 3.6661 1.547 1.538 1.547 1.534 1.606 2,635,503 1.5663 -2.43%
2011-12-23 0 3.710 3.710 3.730 3.670 3.720 489,000 1,808,286 3.6979 1.585 1.585 1.594 1.568 1.589 1,144,548 1.5799 1.09%
2011-12-22 0 3.670 3.670 3.680 3.670 3.690 985,000 3,620,630 3.6758 1.568 1.568 1.572 1.568 1.577 2,305,480 1.5704 -0.27%
2011-12-21 0 3.680 3.670 3.680 3.680 3.740 558,000 2,069,300 3.7084 1.572 1.568 1.572 1.572 1.598 1,306,049 1.5844 0.27%
2011-12-20 0 3.670 3.690 3.700 3.640 3.700 1,777,675 6,517,043 3.6660 1.568 1.577 1.581 1.555 1.581 4,160,807 1.5663 0.00%
2011-12-19 0 3.670 3.660 3.680 3.570 3.700 987,000 3,612,340 3.6599 1.568 1.564 1.572 1.525 1.581 2,310,162 1.5637 -0.54%
2011-12-16 0 3.690 3.690 3.730 3.580 3.740 3,080,903 11,324,331 3.6757 1.577 1.577 1.594 1.530 1.598 7,211,128 1.5704 -0.54%
2011-12-15 0 3.710 3.700 3.720 3.700 3.830 1,949,000 7,276,490 3.7334 1.585 1.581 1.589 1.581 1.636 4,561,808 1.5951 -3.89%
2011-12-14 0 3.860 3.840 3.860 3.820 3.940 2,161,000 8,312,840 3.8468 1.649 1.641 1.649 1.632 1.683 5,058,013 1.6435 -1.28%
2011-12-13 0 3.910 3.900 3.930 3.890 3.960 1,654,800 6,483,520 3.9180 1.671 1.666 1.679 1.662 1.692 3,873,207 1.6739 -2.01%
2011-12-12 0 3.990 3.990 4.030 3.990 4.140 848,900 3,451,013 4.0653 1.705 1.705 1.722 1.705 1.769 1,986,926 1.7369 -0.50%
2011-12-09 0 4.010 4.010 4.020 3.990 4.030 1,115,000 4,470,980 4.0098 1.713 1.713 1.718 1.705 1.722 2,609,757 1.7132 -1.72%
2011-12-08 0 4.080 4.050 4.080 4.020 4.120 1,310,000 5,294,340 4.0415 1.743 1.730 1.743 1.718 1.760 3,066,172 1.7267 -0.24%
2011-12-07 0 4.090 4.080 4.110 4.080 4.130 1,378,000 5,642,130 4.0944 1.747 1.743 1.756 1.743 1.765 3,225,332 1.7493 -1.21%
2011-12-06 0 4.140 4.100 4.150 4.100 4.150 580,000 2,383,590 4.1096 1.769 1.752 1.773 1.752 1.773 1,357,542 1.7558 0.00%
2011-12-05 0 4.140 4.120 4.140 4.110 4.160 305,003 1,258,402 4.1259 1.769 1.760 1.769 1.756 1.777 713,887 1.7627 0.00%
2011-12-02 0 4.140 4.140 4.150 4.110 4.280 7,579,552 31,195,868 4.1158 1.769 1.769 1.773 1.756 1.829 17,740,617 1.7584 -2.13%
2011-12-01 0 4.230 4.230 4.240 4.170 4.280 3,096,000 13,042,080 4.2126 1.807 1.807 1.812 1.782 1.829 7,246,464 1.7998 4.44%
2011-11-30 0 4.050 4.030 4.050 4.030 4.170 486,000 1,978,480 4.0709 1.730 1.722 1.730 1.722 1.782 1,137,526 1.7393 -2.64%
2011-11-29 0 4.160 4.140 4.160 3.990 4.180 2,018,000 8,242,070 4.0843 1.777 1.769 1.777 1.705 1.786 4,723,309 1.7450 4.00%
2011-11-28 0 4.000 4.000 4.010 3.980 4.080 1,879,000 7,549,960 4.0181 1.709 1.709 1.713 1.700 1.743 4,397,967 1.7167 0.50%
2011-11-25 0 3.980 3.960 3.980 3.980 4.150 1,500,000 6,074,610 4.0497 1.700 1.692 1.700 1.700 1.773 3,510,884 1.7302 -3.86%
2011-11-24 0 4.140 4.150 4.160 4.140 4.210 1,488,078 6,197,590 4.1648 1.769 1.773 1.777 1.769 1.799 3,482,979 1.7794 -0.48%
2011-11-23 0 4.160 4.150 4.160 4.150 4.220 1,981,000 8,246,100 4.1626 1.777 1.773 1.777 1.773 1.803 4,636,707 1.7784 -0.95%
2011-11-22 0 4.200 4.190 4.200 4.170 4.330 3,166,856 13,366,408 4.2207 1.794 1.790 1.794 1.782 1.850 7,412,309 1.8033 -3.00%
2011-11-21 0 4.330 4.340 4.350 4.150 4.370 3,171,000 13,667,780 4.3102 1.850 1.854 1.859 1.773 1.867 7,422,008 1.8415 -1.81%
2011-11-18 0 4.410 4.390 4.410 4.360 4.550 4,749,000 21,030,420 4.4284 1.884 1.876 1.884 1.863 1.944 11,115,458 1.8920 -3.29%
2011-11-17 0 4.560 4.530 4.570 4.210 4.590 5,486,000 24,516,900 4.4690 1.948 1.935 1.952 1.799 1.961 12,840,472 1.9093 5.80%
2011-11-16 0 4.310 4.280 4.320 4.250 4.370 2,137,000 9,159,738 4.2863 1.841 1.829 1.846 1.816 1.867 5,001,839 1.8313 -0.23%
2011-11-15 0 4.320 4.310 4.320 4.130 4.360 5,028,400 21,552,834 4.2862 1.846 1.841 1.846 1.765 1.863 11,769,419 1.8313 4.10%
2011-11-14 0 4.150 4.150 4.160 4.130 4.280 2,370,000 9,921,690 4.1864 1.773 1.773 1.777 1.765 1.829 5,547,196 1.7886 0.73%
2011-11-11 0 4.120 4.110 4.120 4.100 4.240 3,335,000 13,802,405 4.1387 1.760 1.756 1.760 1.752 1.812 7,805,865 1.7682 -0.24%
2011-11-10 0 4.130 4.120 4.140 4.110 4.280 5,260,015 21,974,041 4.1776 1.765 1.760 1.769 1.756 1.829 12,311,534 1.7848 -3.73%
2011-11-09 0 4.290 4.280 4.290 4.270 4.330 1,079,000 4,642,060 4.3022 1.833 1.829 1.833 1.824 1.850 2,525,496 1.8381 0.23%
2011-11-08 0 4.280 4.260 4.270 4.260 4.330 973,000 4,177,790 4.2937 1.829 1.820 1.824 1.820 1.850 2,277,393 1.8345 -0.47%
2011-11-07 0 4.300 4.280 4.310 4.270 4.350 2,304,000 9,912,620 4.3024 1.837 1.829 1.841 1.824 1.859 5,392,717 1.8381 -1.15%
2011-11-04 0 4.350 4.330 4.340 4.250 4.390 4,246,000 18,422,293 4.3387 1.859 1.850 1.854 1.816 1.876 9,938,142 1.8537 4.07%
2011-11-03 0 4.180 4.160 4.170 4.140 4.270 2,372,000 9,966,198 4.2016 1.786 1.777 1.782 1.769 1.824 5,551,877 1.7951 -1.65%
2011-11-02 0 4.250 4.240 4.250 3.990 4.250 3,667,000 15,013,761 4.0943 1.816 1.812 1.816 1.705 1.816 8,582,940 1.7493 3.16%
2011-11-01 0 4.120 4.100 4.120 4.050 4.170 2,816,000 11,622,120 4.1272 1.760 1.752 1.760 1.730 1.782 6,591,099 1.7633 -2.83%
2011-10-31 0 4.240 4.230 4.240 4.080 4.250 3,593,000 14,887,010 4.1433 1.812 1.807 1.812 1.743 1.816 8,409,737 1.7702 4.18%
2011-10-28 0 4.070 4.050 4.080 4.050 4.360 6,615,000 27,631,834 4.1771 1.739 1.730 1.743 1.730 1.863 15,482,997 1.7847 -1.69%
2011-10-27 0 4.140 4.130 4.140 4.040 4.200 6,245,000 25,721,420 4.1187 1.769 1.765 1.769 1.726 1.794 14,616,979 1.7597 1.72%
2011-10-26 0 4.070 4.070 4.080 3.880 4.080 6,721,500 27,030,305 4.0215 1.739 1.739 1.743 1.658 1.743 15,732,270 1.7181 1.24%
2011-10-25 0 4.020 4.010 4.020 3.820 4.050 6,399,000 25,214,088 3.9403 1.718 1.713 1.718 1.632 1.730 14,977,430 1.6835 6.91%
2011-10-24 0 3.760 3.750 3.770 3.620 3.770 1,957,000 7,263,830 3.7117 1.606 1.602 1.611 1.547 1.611 4,580,533 1.5858 5.03%
2011-10-21 0 3.580 3.570 3.580 3.540 3.610 504,000 1,804,340 3.5800 1.530 1.525 1.530 1.512 1.542 1,179,657 1.5295 1.42%
2011-10-20 0 3.530 3.520 3.540 3.480 3.540 1,934,000 6,789,680 3.5107 1.508 1.504 1.512 1.487 1.512 4,526,699 1.4999 -0.56%
2011-10-19 0 3.550 3.520 3.550 3.450 3.590 1,691,150 5,963,078 3.5260 1.517 1.504 1.517 1.474 1.534 3,958,287 1.5065 1.43%
2011-10-18 0 3.500 3.480 3.500 3.420 3.690 3,637,000 12,685,690 3.4880 1.495 1.487 1.495 1.461 1.577 8,512,723 1.4902 -6.17%
2011-10-17 0 3.730 3.720 3.740 3.700 3.810 2,625,000 9,856,970 3.7550 1.594 1.589 1.598 1.581 1.628 6,144,047 1.6043 2.19%
2011-10-14 0 3.650 3.650 3.670 3.630 3.860 1,311,000 4,863,630 3.7099 1.559 1.559 1.568 1.551 1.649 3,068,512 1.5850 -4.95%
2011-10-13 0 3.840 3.830 3.840 3.760 3.900 2,986,000 11,418,960 3.8242 1.641 1.636 1.641 1.606 1.666 6,988,999 1.6338 2.40%
2011-10-12 0 3.750 3.750 3.770 3.610 3.780 3,353,000 12,492,690 3.7258 1.602 1.602 1.611 1.542 1.615 7,847,995 1.5918 1.63%
2011-10-11 0 3.690 3.680 3.690 3.570 3.750 4,947,000 18,073,970 3.6535 1.577 1.572 1.577 1.525 1.602 11,578,895 1.5609 3.36%
2011-10-10 0 3.570 3.550 3.570 3.390 3.610 4,900,000 17,374,490 3.5458 1.525 1.517 1.525 1.448 1.542 11,468,887 1.5149 1.42%
2011-10-07 0 3.520 3.500 3.550 3.180 3.610 10,614,000 36,215,630 3.4121 1.504 1.495 1.517 1.359 1.542 24,843,013 1.4578 13.92%
2011-10-06 0 3.090 3.070 3.090 3.010 3.100 3,240,000 9,870,140 3.0463 1.320 1.312 1.320 1.286 1.324 7,583,509 1.3015 4.39%
2011-10-04 0 2.960 2.950 2.960 2.900 3.000 2,253,000 6,661,410 2.9567 1.265 1.260 1.265 1.239 1.282 5,273,347 1.2632 -0.67%
2011-10-03 0 2.980 2.980 2.990 2.950 3.030 3,768,000 11,291,250 2.9966 1.273 1.273 1.277 1.260 1.295 8,819,340 1.2803 -4.49%
2011-09-30 0 3.120 3.100 3.120 3.020 3.140 5,574,000 17,166,175 3.0797 1.333 1.324 1.333 1.290 1.342 13,046,444 1.3158 -0.95%
2011-09-28 0 3.150 3.130 3.140 3.120 3.250 3,670,000 11,688,310 3.1848 1.346 1.337 1.342 1.333 1.389 8,589,962 1.3607 -1.87%
2011-09-27 0 3.210 3.210 3.220 3.050 3.300 5,307,000 16,967,072 3.1971 1.371 1.371 1.376 1.303 1.410 12,421,507 1.3659 6.64%
2011-09-26 0 3.010 3.000 3.020 2.910 3.180 3,810,000 11,568,380 3.0363 1.286 1.282 1.290 1.243 1.359 8,917,645 1.2972 -4.44%
2011-09-23 0 3.150 3.130 3.160 2.850 3.150 5,801,000 17,586,975 3.0317 1.346 1.337 1.350 1.218 1.346 13,577,758 1.2953 4.30%
2011-09-22 0 3.020 3.020 3.050 3.000 3.280 5,746,834 18,053,426 3.1415 1.290 1.290 1.303 1.282 1.401 13,450,977 1.3422 -11.95%
2011-09-21 0 3.430 3.410 3.430 3.390 3.490 1,445,000 4,969,235 3.4389 1.465 1.457 1.465 1.448 1.491 3,382,151 1.4693 -1.44%
2011-09-20 0 3.480 3.460 3.480 3.380 3.540 2,715,000 9,341,110 3.4406 1.487 1.478 1.487 1.444 1.512 6,354,700 1.4700 -1.69%
2011-09-19 0 3.540 3.500 3.540 3.500 3.670 2,110,000 7,502,190 3.5555 1.512 1.495 1.512 1.495 1.568 4,938,643 1.5191 -4.07%
2011-09-16 0 3.690 3.680 3.700 3.640 3.700 1,666,000 6,125,260 3.6766 1.577 1.572 1.581 1.555 1.581 3,899,422 1.5708 2.22%
2011-09-15 0 3.610 3.610 3.620 3.570 3.650 655,001 2,374,023 3.6245 1.542 1.542 1.547 1.525 1.559 1,533,088 1.5485 0.28%
2011-09-14 0 3.600 3.600 3.610 3.500 3.700 2,833,000 10,158,020 3.5856 1.538 1.538 1.542 1.495 1.581 6,630,889 1.5319 -0.83%
2011-09-12 0 3.630 3.610 3.640 3.610 3.810 1,926,000 7,027,440 3.6487 1.551 1.542 1.555 1.542 1.628 4,507,975 1.5589 -5.22%
2011-09-09 0 3.830 3.820 3.830 3.800 3.850 606,000 2,316,650 3.8229 1.636 1.632 1.636 1.624 1.645 1,418,397 1.6333 0.26%
2011-09-08 0 3.820 3.810 3.820 3.750 3.860 2,145,000 8,186,730 3.8167 1.632 1.628 1.632 1.602 1.649 5,020,564 1.6306 1.87%
2011-09-07 0 3.750 3.720 3.760 3.640 3.760 2,215,000 8,202,020 3.7029 1.602 1.589 1.606 1.555 1.606 5,184,405 1.5821 1.63%
2011-09-06 0 3.690 3.690 3.700 3.640 3.710 1,710,963 6,288,044 3.6751 1.577 1.577 1.581 1.555 1.585 4,004,661 1.5702 0.27%
2011-09-05 0 3.680 3.670 3.680 3.670 3.770 1,896,000 7,043,105 3.7147 1.572 1.568 1.572 1.568 1.611 4,437,757 1.5871 -2.39%
2011-09-02 0 3.770 3.760 3.770 3.740 3.870 3,828,000 14,463,675 3.7784 1.611 1.606 1.611 1.598 1.653 8,959,775 1.6143 -1.57%
2011-09-01 0 3.830 3.810 3.840 3.810 4.070 6,286,000 24,855,417 3.9541 1.636 1.628 1.641 1.628 1.739 14,712,943 1.6894 -0.78%
2011-08-31 0 3.860 3.840 3.870 3.800 3.890 3,639,000 14,001,860 3.8477 1.649 1.641 1.653 1.624 1.662 8,517,404 1.6439 -0.26%
2011-08-30 0 3.870 3.870 3.880 3.800 3.910 2,401,000 9,282,270 3.8660 1.653 1.653 1.658 1.624 1.671 5,619,755 1.6517 3.48%
2011-08-29 0 3.840 3.830 3.840 3.790 3.880 1,728,000 6,635,780 3.8402 1.598 1.594 1.598 1.577 1.615 4,152,681 1.5980 0.00%
2011-08-26 0 3.840 3.810 3.840 3.700 3.920 2,846,000 10,881,529 3.8234 1.598 1.585 1.598 1.540 1.631 6,839,427 1.5910 2.67%
2011-08-25 0 3.740 3.720 3.740 3.700 3.900 5,162,000 19,370,730 3.7526 1.556 1.548 1.556 1.540 1.623 12,405,173 1.5615 -0.53%
2011-08-24 0 3.760 3.770 3.780 3.690 3.990 3,502,262 13,313,665 3.8014 1.565 1.569 1.573 1.535 1.660 8,416,537 1.5818 -3.84%
2011-08-23 0 3.910 3.900 3.910 3.680 3.910 1,927,000 7,342,490 3.8103 1.627 1.623 1.627 1.531 1.627 4,630,912 1.5855 2.89%
2011-08-22 0 3.800 3.800 3.810 3.630 3.980 5,017,000 18,772,870 3.7419 1.581 1.581 1.585 1.511 1.656 12,056,713 1.5570 -2.31%
2011-08-19 0 3.890 3.880 3.890 3.830 3.940 3,261,000 12,695,000 3.8930 1.619 1.615 1.619 1.594 1.639 7,836,743 1.6199 -2.02%
2011-08-18 0 3.970 3.960 3.970 3.960 4.300 7,104,000 29,555,535 4.1604 1.652 1.648 1.652 1.648 1.789 17,072,132 1.7312 -8.94%
2011-08-17 0 4.360 4.340 4.370 4.220 4.380 6,480,000 27,881,576 4.3027 1.814 1.806 1.818 1.756 1.823 15,572,553 1.7904 1.87%
2011-08-16 0 4.280 4.310 4.320 4.040 4.380 6,871,000 29,076,930 4.2318 1.781 1.793 1.798 1.681 1.823 16,512,193 1.7609 7.00%
2011-08-15 0 4.000 4.010 4.020 3.890 4.060 2,491,000 9,920,500 3.9825 1.664 1.669 1.673 1.619 1.689 5,986,301 1.6572 3.90%
2011-08-12 0 3.850 3.850 3.860 3.830 4.050 5,364,001 21,125,254 3.9383 1.602 1.602 1.606 1.594 1.685 12,890,616 1.6388 -1.28%
2011-08-11 0 3.900 3.880 3.900 3.570 3.960 6,848,000 26,457,994 3.8636 1.623 1.615 1.623 1.486 1.648 16,456,920 1.6077 4.28%
2011-08-10 0 3.740 3.710 3.760 3.690 4.140 9,590,000 37,508,230 3.9112 1.556 1.544 1.565 1.535 1.723 23,046,417 1.6275 -6.50%
2011-08-09 0 4.000 3.990 4.000 3.910 4.210 8,225,000 33,539,933 4.0778 1.664 1.660 1.664 1.627 1.752 19,766,088 1.6968 -7.19%
2011-08-08 0 4.310 4.300 4.340 4.000 4.400 7,707,785 31,393,114 4.0729 1.793 1.789 1.806 1.664 1.831 18,523,131 1.6948 2.62%
2011-08-05 0 4.200 4.200 4.220 4.110 4.360 4,969,274 20,843,921 4.1946 1.748 1.748 1.756 1.710 1.814 11,942,019 1.7454 -4.76%
2011-08-04 0 4.410 4.400 4.410 4.350 4.470 1,957,000 8,613,240 4.4012 1.835 1.831 1.835 1.810 1.860 4,703,007 1.8314 -0.45%
2011-08-03 0 4.430 4.420 4.430 4.320 4.500 3,718,000 16,486,450 4.4342 1.843 1.839 1.843 1.798 1.873 8,934,993 1.8452 -1.99%
2011-08-02 0 4.520 4.520 4.550 4.500 4.660 3,594,000 16,393,400 4.5613 1.881 1.881 1.893 1.873 1.939 8,636,999 1.8980 -0.88%
2011-08-01 0 4.560 4.560 4.590 4.560 4.780 2,979,000 13,939,360 4.6792 1.897 1.897 1.910 1.897 1.989 7,159,049 1.9471 -2.36%
2011-07-29 0 4.670 4.670 4.700 4.640 4.700 2,366,000 11,037,050 4.6649 1.943 1.943 1.956 1.931 1.956 5,685,904 1.9411 -0.85%
2011-07-28 0 4.710 4.700 4.710 4.680 4.730 6,526,765 30,674,612 4.6998 1.960 1.956 1.960 1.947 1.968 15,684,937 1.9557 -2.08%
2011-07-27 0 4.810 4.800 4.810 4.740 4.820 5,018,000 23,994,600 4.7817 2.002 1.997 2.002 1.972 2.006 12,059,116 1.9897 -0.82%
2011-07-26 0 4.850 4.830 4.860 4.720 4.860 1,531,000 7,355,677 4.8045 2.018 2.010 2.022 1.964 2.022 3,679,256 1.9992 1.89%
2011-07-25 0 4.760 4.760 4.780 4.730 4.810 1,562,000 7,466,740 4.7802 1.981 1.981 1.989 1.968 2.002 3,753,754 1.9891 -1.45%
2011-07-22 0 4.830 4.830 4.850 4.680 4.850 2,283,000 10,908,940 4.7783 2.010 2.010 2.018 1.947 2.018 5,486,441 1.9883 3.87%
2011-07-21 0 4.650 4.650 4.680 4.620 4.700 2,480,000 11,541,375 4.6538 1.935 1.935 1.947 1.922 1.956 5,959,866 1.9365 -0.85%
2011-07-20 0 4.690 4.680 4.690 4.660 4.820 2,260,000 10,632,455 4.7046 1.952 1.947 1.952 1.939 2.006 5,431,168 1.9577 0.21%
2011-07-19 0 4.680 4.680 4.690 4.590 4.890 2,854,000 13,366,050 4.6833 1.947 1.947 1.952 1.910 2.035 6,858,652 1.9488 -2.50%
2011-07-18 0 4.800 4.800 4.820 4.750 4.940 2,534,365 12,265,884 4.8398 1.997 1.997 2.006 1.977 2.056 6,090,514 2.0139 -2.83%
2011-07-15 0 4.940 4.930 4.940 4.750 4.940 3,127,000 15,190,890 4.8580 2.056 2.051 2.056 1.977 2.056 7,514,718 2.0215 2.49%
2011-07-14 0 4.820 4.790 4.820 4.750 4.880 3,104,000 14,934,440 4.8114 2.006 1.993 2.006 1.977 2.031 7,459,445 2.0021 -0.41%
2011-07-13 0 4.840 4.830 4.840 4.820 4.940 3,698,000 17,927,600 4.8479 2.014 2.010 2.014 2.006 2.056 8,886,929 2.0173 0.62%
2011-07-12 0 4.810 4.810 4.840 4.790 5.030 7,636,000 37,204,515 4.8723 2.002 2.002 2.014 1.993 2.093 18,350,620 2.0274 -5.50%
2011-07-11 0 5.090 5.090 5.100 5.040 5.290 3,304,968 16,946,983 5.1277 2.118 2.118 2.122 2.097 2.201 7,942,406 2.1337 -3.96%
2011-07-08 0 5.300 5.290 5.300 5.140 5.300 11,134,000 58,210,650 5.2282 2.205 2.201 2.205 2.139 2.205 26,756,914 2.1755 1.34%
2011-07-07 0 5.230 5.190 5.230 5.190 5.390 3,728,000 19,473,360 5.2235 2.176 2.160 2.176 2.160 2.243 8,959,024 2.1736 -1.32%
2011-07-06 0 5.300 5.300 5.310 5.230 5.390 3,918,000 20,729,049 5.2907 2.205 2.205 2.210 2.176 2.243 9,415,627 2.2016 -1.85%
2011-07-05 0 5.400 5.390 5.430 5.280 5.450 6,620,151 35,446,179 5.3543 2.247 2.243 2.260 2.197 2.268 15,909,360 2.2280 -0.37%
2011-07-04 0 5.420 5.410 5.420 5.100 5.420 15,509,000 81,680,709 5.2667 2.255 2.251 2.255 2.122 2.255 37,270,791 2.1915 7.54%
2011-06-30 0 5.040 5.030 5.050 4.880 5.040 3,227,000 16,136,270 5.0004 2.097 2.093 2.101 2.031 2.097 7,755,035 2.0807 2.65%
2011-06-29 0 4.910 4.910 4.920 4.860 5.000 2,192,000 10,759,929 4.9087 2.043 2.043 2.047 2.022 2.081 5,267,752 2.0426 0.00%
2011-06-28 0 4.910 4.900 4.910 4.760 5.060 3,940,000 19,263,150 4.8891 2.043 2.039 2.043 1.981 2.106 9,468,497 2.0344 -1.21%
2011-06-27 0 4.970 4.960 4.970 4.780 4.990 3,889,000 19,124,895 4.9177 2.068 2.064 2.068 1.989 2.076 9,345,935 2.0463 1.43%
2011-06-24 0 4.900 4.900 4.920 4.700 4.940 3,336,221 16,240,214 4.8678 2.039 2.039 2.047 1.956 2.056 8,017,512 2.0256 3.81%
2011-06-23 0 4.720 4.720 4.730 4.670 4.760 2,450,000 11,564,380 4.7202 1.964 1.964 1.968 1.943 1.981 5,887,771 1.9641 0.64%
2011-06-22 0 4.690 4.680 4.690 4.660 4.940 7,524,000 35,956,960 4.7790 1.952 1.947 1.952 1.939 2.056 18,081,464 1.9886 -2.29%
2011-06-21 0 4.800 4.800 4.820 4.560 4.820 7,014,000 32,908,960 4.6919 1.997 1.997 2.006 1.897 2.006 16,855,847 1.9524 5.26%
2011-06-20 0 4.560 4.580 4.590 4.480 4.960 12,051,000 55,983,438 4.6455 1.897 1.906 1.910 1.864 2.064 28,960,623 1.9331 -6.17%
2011-06-17 0 4.860 4.840 4.860 4.810 5.030 4,726,849 23,264,771 4.9218 2.022 2.014 2.022 2.002 2.093 11,359,430 2.0481 -2.80%
2011-06-16 0 5.000 4.970 5.000 4.970 5.100 4,587,000 23,072,635 5.0300 2.081 2.068 2.081 2.068 2.122 11,023,349 2.0931 -3.10%
2011-06-15 0 5.160 5.150 5.160 5.100 5.220 3,587,500 18,516,432 5.1614 2.147 2.143 2.147 2.122 2.172 8,621,379 2.1477 0.58%
2011-06-14 0 5.130 5.100 5.110 4.980 5.190 2,656,000 13,564,199 5.1070 2.135 2.122 2.126 2.072 2.160 6,382,824 2.1251 2.19%
2011-06-13 0 5.020 5.010 5.020 4.960 5.060 3,039,000 15,224,270 5.0096 2.089 2.085 2.089 2.064 2.106 7,303,239 2.0846 -0.99%
2011-06-10 0 5.070 5.050 5.060 5.040 5.150 2,975,000 15,096,380 5.0744 2.110 2.101 2.106 2.097 2.143 7,149,436 2.1115 0.20%
2011-06-09 0 5.060 5.040 5.060 5.000 5.320 6,289,000 31,942,220 5.0791 2.106 2.097 2.106 2.081 2.214 15,113,547 2.1135 -2.88%
2011-06-08 0 5.210 5.210 5.220 5.200 5.300 3,162,000 16,514,725 5.2229 2.168 2.168 2.172 2.164 2.205 7,598,829 2.1733 -1.33%
2011-06-07 0 5.280 5.280 5.320 5.220 5.410 2,263,000 11,963,550 5.2866 2.197 2.197 2.214 2.172 2.251 5,438,378 2.1998 -1.31%
2011-06-03 0 5.350 5.350 5.360 5.340 5.440 1,421,000 7,666,540 5.3952 2.226 2.226 2.230 2.222 2.264 3,414,907 2.2450 0.19%
2011-06-02 0 5.340 5.340 5.360 5.260 5.370 1,541,000 8,197,099 5.3193 2.222 2.222 2.230 2.189 2.235 3,703,288 2.2135 -0.74%
2011-06-01 0 5.380 5.380 5.400 5.360 5.500 1,905,000 10,291,260 5.4022 2.239 2.239 2.247 2.230 2.289 4,578,042 2.2480 -2.18%
2011-05-31 0 5.500 5.490 5.500 5.310 5.500 1,747,000 9,485,960 5.4299 2.289 2.284 2.289 2.210 2.289 4,198,341 2.2595 3.00%
2011-05-30 0 5.340 5.340 5.350 5.310 5.610 4,369,000 23,464,755 5.3707 2.222 2.222 2.226 2.210 2.334 10,499,457 2.2349 -3.09%
2011-05-27 0 5.510 5.500 5.510 5.270 5.590 4,183,000 23,030,070 5.5056 2.293 2.289 2.293 2.193 2.326 10,052,467 2.2910 3.96%
2011-05-26 0 5.300 5.300 5.310 5.250 5.340 2,352,600 12,428,610 5.2829 2.205 2.205 2.210 2.185 2.222 5,653,702 2.1983 0.95%
2011-05-25 0 5.250 5.250 5.270 5.200 5.380 3,793,300 19,915,006 5.2500 2.185 2.185 2.193 2.164 2.239 9,115,951 2.1846 -2.42%
2011-05-24 0 5.380 5.350 5.380 5.260 5.400 4,069,000 21,729,100 5.3402 2.239 2.226 2.239 2.189 2.247 9,778,506 2.2221 -0.74%
2011-05-23 0 5.420 5.400 5.440 5.380 5.550 3,181,000 17,346,890 5.4533 2.255 2.247 2.264 2.239 2.309 7,644,489 2.2692 -0.55%
2011-05-20 0 5.450 5.450 5.460 5.430 5.700 4,611,000 25,373,540 5.5028 2.268 2.268 2.272 2.260 2.372 11,081,025 2.2898 -3.54%
2011-05-19 0 5.650 5.650 5.660 5.630 5.840 2,547,000 14,573,130 5.7217 2.351 2.351 2.355 2.343 2.430 6,120,878 2.3809 -2.59%
2011-05-18 0 5.800 5.790 5.800 5.750 5.830 1,490,000 8,633,110 5.7940 2.413 2.409 2.413 2.393 2.426 3,580,726 2.4110 0.52%
2011-05-17 0 5.770 5.760 5.770 5.740 5.850 1,847,000 10,708,930 5.7980 2.401 2.397 2.401 2.389 2.434 4,438,658 2.4127 -1.37%
2011-05-16 0 5.850 5.830 5.850 5.790 5.920 4,430,000 25,963,230 5.8608 2.434 2.426 2.434 2.409 2.463 10,646,051 2.4388 -1.02%
2011-05-13 0 5.910 5.900 5.910 5.700 5.940 4,828,000 28,027,140 5.8051 2.459 2.455 2.459 2.372 2.472 11,602,513 2.4156 3.50%
2011-05-12 0 5.710 5.700 5.710 5.710 5.890 2,240,000 12,999,130 5.8032 2.376 2.372 2.376 2.376 2.451 5,383,105 2.4148 -3.22%
2011-05-11 0 5.900 5.890 5.900 5.770 5.960 4,039,000 23,749,430 5.8800 2.455 2.451 2.455 2.401 2.480 9,706,411 2.4468 2.61%
2011-05-09 0 5.750 5.730 5.750 5.710 5.890 1,418,000 8,187,685 5.7741 2.393 2.384 2.393 2.376 2.451 3,407,698 2.4027 -0.69%
2011-05-06 0 5.790 5.780 5.790 5.700 5.850 2,091,112 12,102,300 5.7875 2.409 2.405 2.409 2.372 2.434 5,025,301 2.4083 0.52%
2011-05-05 0 5.760 5.750 5.760 5.640 5.860 3,784,000 21,815,965 5.7653 2.397 2.393 2.397 2.347 2.438 9,093,602 2.3990 1.59%
2011-05-04 0 5.670 5.650 5.700 5.620 5.810 3,434,000 19,514,090 5.6826 2.359 2.351 2.372 2.339 2.418 8,252,492 2.3646 -2.91%
2011-05-03 0 5.840 5.830 5.840 5.700 5.920 4,091,637 23,864,894 5.8326 2.430 2.426 2.430 2.372 2.463 9,832,906 2.4270 2.10%
2011-04-29 0 5.720 5.700 5.720 5.550 5.820 10,488,000 59,218,000 5.6463 2.380 2.372 2.380 2.309 2.422 25,204,465 2.3495 -1.21%
2011-04-28 0 5.790 5.780 5.790 5.780 6.160 5,492,259 32,584,922 5.9329 2.409 2.405 2.409 2.405 2.563 13,198,842 2.4688 -4.14%
2011-04-27 0 6.190 6.180 6.200 6.110 6.360 5,230,000 32,485,400 6.2114 2.513 2.509 2.517 2.481 2.582 12,880,722 2.5220 -1.43%
2011-04-26 0 6.280 6.270 6.280 6.070 6.360 5,051,000 31,526,040 6.2415 2.550 2.546 2.550 2.465 2.582 12,439,871 2.5343 0.96%
2011-04-21 0 6.220 6.220 6.260 6.200 6.520 9,434,000 59,383,482 6.2946 2.526 2.526 2.542 2.517 2.647 23,234,557 2.5558 -3.12%
2011-04-20 0 6.420 6.410 6.420 6.410 6.630 8,167,000 53,132,475 6.5058 2.607 2.603 2.607 2.603 2.692 20,114,122 2.6416 -0.62%
2011-04-19 0 6.460 6.450 6.460 6.380 6.680 9,997,300 64,856,967 6.4874 2.623 2.619 2.623 2.590 2.712 24,621,882 2.6341 -2.12%
2011-04-18 0 6.600 6.610 6.620 6.450 6.700 10,212,000 67,067,257 6.5675 2.680 2.684 2.688 2.619 2.720 25,150,657 2.6666 2.64%
2011-04-15 0 6.430 6.420 6.450 6.280 6.470 7,766,000 49,652,330 6.3936 2.611 2.607 2.619 2.550 2.627 19,126,518 2.5960 2.39%
2011-04-14 0 6.280 6.280 6.290 6.220 6.480 4,582,000 29,200,862 6.3730 2.550 2.550 2.554 2.526 2.631 11,284,793 2.5876 -0.16%
2011-04-13 0 6.290 6.280 6.300 6.180 6.360 5,181,000 32,415,230 6.2566 2.554 2.550 2.558 2.509 2.582 12,760,042 2.5404 -0.32%
2011-04-12 0 6.310 6.300 6.310 6.110 6.410 14,542,000 91,327,207 6.2802 2.562 2.558 2.562 2.481 2.603 35,814,811 2.5500 1.45%
2011-04-11 0 6.220 6.210 6.220 6.100 6.380 16,135,000 100,796,540 6.2471 2.526 2.521 2.526 2.477 2.590 39,738,136 2.5365 0.97%
2011-04-08 0 6.160 6.160 6.170 5.600 6.250 50,468,919 293,512,800 5.8157 2.501 2.501 2.505 2.274 2.538 124,297,537 2.3614 11.80%
2011-04-07 0 5.510 5.510 5.520 5.370 5.550 15,672,832 85,929,459 5.4827 2.237 2.237 2.241 2.180 2.253 38,599,884 2.2262 2.61%
2011-04-06 0 5.370 5.360 5.370 5.320 5.440 7,442,000 39,871,019 5.3576 2.180 2.176 2.180 2.160 2.209 18,328,553 2.1754 -0.92%
2011-04-04 0 5.420 5.400 5.410 5.380 5.490 5,677,000 30,722,950 5.4118 2.201 2.193 2.197 2.184 2.229 13,981,617 2.1974 0.56%
2011-04-01 0 5.390 5.390 5.400 5.310 5.400 5,427,000 29,177,099 5.3763 2.189 2.189 2.193 2.156 2.193 13,365,904 2.1829 1.13%
2011-03-31 0 5.330 5.310 5.330 5.290 5.430 4,617,000 24,610,465 5.3304 2.164 2.156 2.164 2.148 2.205 11,370,993 2.1643 -0.93%
2011-03-30 0 5.380 5.370 5.390 5.370 5.540 6,014,000 32,658,908 5.4305 2.184 2.180 2.189 2.180 2.249 14,811,599 2.2050 -1.82%
2011-03-29 0 5.480 5.470 5.480 5.430 5.530 3,375,800 18,497,740 5.4795 2.225 2.221 2.225 2.205 2.245 8,314,100 2.2249 -0.18%
2011-03-28 0 5.490 5.490 5.500 5.420 5.570 1,865,000 10,245,660 5.4937 2.229 2.229 2.233 2.201 2.262 4,593,221 2.2306 0.55%
2011-03-25 0 5.460 5.460 5.470 5.450 5.580 3,596,410 19,765,959 5.4960 2.217 2.217 2.221 2.213 2.266 8,857,430 2.2316 -0.55%
2011-03-24 0 5.490 5.470 5.490 5.430 5.750 7,272,000 40,458,470 5.5636 2.229 2.221 2.229 2.205 2.335 17,909,868 2.2590 -2.49%
2011-03-23 0 5.630 5.620 5.640 5.500 5.670 10,459,000 58,532,100 5.5963 2.286 2.282 2.290 2.233 2.302 25,758,981 2.2723 2.74%
2011-03-22 0 5.480 5.480 5.490 5.300 5.520 10,521,000 57,306,901 5.4469 2.225 2.225 2.229 2.152 2.241 25,911,678 2.2116 4.38%
2011-03-21 0 5.250 5.240 5.250 5.180 5.500 8,988,000 47,664,730 5.3032 2.132 2.128 2.132 2.103 2.233 22,136,124 2.1533 1.74%
2011-03-18 0 5.160 5.150 5.160 5.080 5.280 3,854,000 20,052,920 5.2031 2.095 2.091 2.095 2.063 2.144 9,491,836 2.1126 2.18%
2011-03-17 0 5.050 5.050 5.060 4.980 5.180 9,175,000 46,457,500 5.0635 2.050 2.050 2.055 2.022 2.103 22,596,678 2.0559 -4.17%
2011-03-16 0 5.270 5.260 5.270 5.170 5.310 6,457,000 34,017,841 5.2684 2.140 2.136 2.140 2.099 2.156 15,902,643 2.1391 2.13%
2011-03-15 0 5.160 5.150 5.160 5.070 5.380 12,602,009 65,111,226 5.1667 2.095 2.091 2.095 2.059 2.184 31,036,898 2.0979 -4.09%
2011-03-14 0 5.380 5.370 5.380 5.330 5.480 7,213,000 38,847,500 5.3858 2.184 2.180 2.184 2.164 2.225 17,764,560 2.1868 -0.55%
2011-03-11 0 5.410 5.400 5.410 5.390 5.560 11,220,132 60,925,163 5.4300 2.197 2.193 2.197 2.189 2.258 27,633,538 2.2048 -3.39%
2011-03-10 0 5.600 5.600 5.630 5.530 5.820 5,787,000 32,769,910 5.6627 2.274 2.274 2.286 2.245 2.363 14,252,531 2.2992 -3.61%
2011-03-09 0 5.810 5.810 5.820 5.740 5.920 7,978,000 46,384,646 5.8141 2.359 2.359 2.363 2.331 2.404 19,648,643 2.3607 0.35%
2011-03-08 0 5.790 5.780 5.790 5.570 5.810 11,701,003 66,675,516 5.6983 2.351 2.347 2.351 2.262 2.359 28,817,852 2.3137 1.76%
2011-03-07 0 5.690 5.690 5.700 5.440 5.790 11,434,800 64,568,259 5.6466 2.310 2.310 2.314 2.209 2.351 28,162,233 2.2927 3.83%
2011-03-04 0 5.480 5.470 5.480 5.340 5.510 10,951,600 59,718,539 5.4530 2.225 2.221 2.225 2.168 2.237 26,972,183 2.2141 3.79%
2011-03-03 0 5.280 5.280 5.290 5.230 5.500 11,505,000 61,247,600 5.3236 2.144 2.144 2.148 2.124 2.233 28,335,126 2.1615 -2.58%
2011-03-02 0 5.420 5.410 5.420 5.350 5.440 4,046,000 21,864,394 5.4040 2.201 2.197 2.201 2.172 2.209 9,964,704 2.1942 -0.91%
2011-03-01 0 5.470 5.470 5.480 5.330 5.530 6,732,000 36,707,690 5.4527 2.221 2.221 2.225 2.164 2.245 16,579,928 2.2140 2.43%
2011-02-28 0 5.340 5.340 5.350 5.220 5.520 8,483,000 45,413,130 5.3534 2.168 2.168 2.172 2.119 2.241 20,892,383 2.1737 -2.20%
2011-02-25 0 5.460 5.460 5.470 5.430 5.680 9,135,000 50,399,440 5.5172 2.217 2.217 2.221 2.205 2.306 22,498,164 2.2402 -1.62%
2011-02-24 0 5.550 5.550 5.560 5.480 5.820 17,443,168 98,699,828 5.6584 2.253 2.253 2.258 2.225 2.363 42,959,962 2.2975 -2.80%
2011-02-23 0 5.710 5.700 5.710 5.700 5.900 3,497,000 20,167,592 5.7671 2.318 2.314 2.318 2.314 2.396 8,612,598 2.3416 -3.22%
2011-02-22 0 5.900 5.880 5.900 5.850 6.040 4,127,000 24,321,652 5.8933 2.396 2.387 2.396 2.375 2.452 10,164,195 2.3929 -3.12%
2011-02-21 0 6.090 6.090 6.100 6.050 6.160 535,000 3,264,440 6.1018 2.473 2.473 2.477 2.457 2.501 1,317,626 2.4775 -1.30%
2011-02-18 0 6.170 6.130 6.180 6.020 6.200 2,303,000 14,096,660 6.1210 2.505 2.489 2.509 2.444 2.517 5,671,951 2.4853 1.31%
2011-02-17 0 6.090 6.080 6.100 6.030 6.210 1,285,000 7,853,520 6.1117 2.473 2.469 2.477 2.448 2.521 3,164,766 2.4815 -1.14%
2011-02-16 0 6.160 6.150 6.160 6.060 6.200 1,395,000 8,563,760 6.1389 2.501 2.497 2.501 2.461 2.517 3,435,680 2.4926 0.98%
2011-02-15 0 6.100 6.050 6.110 6.050 6.260 1,728,000 10,637,530 6.1560 2.477 2.457 2.481 2.457 2.542 4,255,810 2.4995 -1.61%
2011-02-14 0 6.200 6.190 6.200 6.020 6.240 3,248,000 20,085,990 6.1841 2.517 2.513 2.517 2.444 2.534 7,999,347 2.5110 4.03%
2011-02-11 0 5.960 5.990 6.000 5.880 6.160 4,997,344 29,906,143 5.9844 2.420 2.432 2.436 2.387 2.501 12,307,725 2.4299 -0.50%
2011-02-10 0 5.990 6.000 6.030 5.930 6.500 7,083,000 43,922,510 6.2011 2.432 2.436 2.448 2.408 2.639 17,444,389 2.5179 -7.85%
2011-02-09 0 6.500 6.490 6.500 6.410 6.550 4,723,000 30,551,043 6.4686 2.639 2.635 2.639 2.603 2.660 11,632,056 2.6265 0.31%
2011-02-08 0 6.480 6.430 6.460 6.320 6.520 4,908,000 31,489,350 6.4159 2.631 2.611 2.623 2.566 2.647 12,087,683 2.6051 -0.46%
2011-02-07 0 6.510 6.510 6.520 6.490 6.590 4,823,000 31,574,790 6.5467 2.643 2.643 2.647 2.635 2.676 11,878,341 2.6582 0.31%
2011-02-02 0 6.490 6.480 6.490 6.320 6.540 2,610,000 16,874,501 6.4653 2.635 2.631 2.635 2.566 2.655 6,428,047 2.6251 3.34%
2011-02-01 0 6.280 6.270 6.280 6.230 6.360 3,297,500 20,681,151 6.2718 2.550 2.546 2.550 2.530 2.582 8,121,258 2.5465 0.32%
2011-01-31 0 6.260 6.240 6.260 6.220 6.360 2,619,181 16,423,165 6.2703 2.542 2.534 2.542 2.526 2.582 6,450,658 2.5460 -1.42%
2011-01-28 0 6.350 6.350 6.360 6.350 6.550 1,800,000 11,470,850 6.3727 2.578 2.578 2.582 2.578 2.660 4,433,136 2.5875 -1.85%
2011-01-27 0 6.470 6.470 6.480 6.310 6.590 5,508,000 35,640,640 6.4707 2.627 2.627 2.631 2.562 2.676 13,565,395 2.6273 2.54%
2011-01-26 0 6.310 6.310 6.320 6.210 6.400 4,366,000 27,421,960 6.2808 2.562 2.562 2.566 2.521 2.599 10,752,817 2.5502 1.45%
2011-01-25 0 6.220 6.210 6.220 6.180 6.420 4,338,000 27,309,750 6.2955 2.526 2.521 2.526 2.509 2.607 10,683,857 2.5562 -1.74%
2011-01-24 0 6.330 6.300 6.330 6.220 6.700 8,622,000 55,017,840 6.3811 2.570 2.558 2.570 2.526 2.720 21,234,720 2.5909 -5.52%
2011-01-21 0 6.700 6.680 6.700 6.610 6.800 4,090,000 27,439,330 6.7089 2.720 2.712 2.720 2.684 2.761 10,073,069 2.7240 0.90%
2011-01-20 0 6.640 6.640 6.650 6.620 6.830 5,869,000 39,391,590 6.7118 2.696 2.696 2.700 2.688 2.773 14,454,485 2.7252 -2.78%
2011-01-19 0 6.830 6.830 6.860 6.800 6.950 3,710,000 25,379,750 6.8409 2.773 2.773 2.785 2.761 2.822 9,137,185 2.7776 -0.58%
2011-01-18 0 6.870 6.840 6.880 6.800 6.890 2,381,000 16,366,300 6.8737 2.789 2.777 2.794 2.761 2.798 5,864,053 2.7910 1.03%
2011-01-17 0 6.800 6.790 6.830 6.780 6.980 5,170,495 35,343,966 6.8357 2.761 2.757 2.773 2.753 2.834 12,734,170 2.7755 -2.58%
2011-01-14 0 6.980 6.970 6.990 6.820 7.060 2,540,000 17,637,990 6.9441 2.834 2.830 2.838 2.769 2.867 6,255,647 2.8195 0.29%
2011-01-13 0 6.960 6.950 6.960 6.960 7.190 4,078,000 28,808,780 7.0644 2.826 2.822 2.826 2.826 2.919 10,043,515 2.8684 -2.11%
2011-01-12 0 7.110 7.110 7.120 7.060 7.350 6,335,000 45,277,360 7.1472 2.887 2.887 2.891 2.867 2.984 15,602,175 2.9020 -2.20%
2011-01-11 0 7.270 7.260 7.270 7.200 7.340 1,895,000 13,768,460 7.2657 2.952 2.948 2.952 2.923 2.980 4,667,107 2.9501 0.83%
2011-01-10 0 7.210 7.200 7.210 7.180 7.530 7,266,000 53,570,330 7.3727 2.927 2.923 2.927 2.915 3.057 17,895,091 2.9936 -1.90%
2011-01-07 0 7.350 7.340 7.350 7.300 7.550 5,348,000 39,516,205 7.3890 2.984 2.980 2.984 2.964 3.066 13,171,339 3.0002 -2.00%
2011-01-06 0 7.500 7.500 7.510 7.470 7.550 2,602,500 19,541,940 7.5089 3.045 3.045 3.049 3.033 3.066 6,409,575 3.0489 0.67%
2011-01-05 0 7.450 7.460 7.470 7.420 7.500 5,318,562 39,606,588 7.4469 3.025 3.029 3.033 3.013 3.045 13,098,837 3.0237 0.40%
2011-01-04 0 7.420 7.380 7.410 7.100 7.450 10,552,000 77,780,664 7.3712 3.013 2.997 3.009 2.883 3.025 25,988,027 2.9929 4.65%
2011-01-03 0 7.090 7.080 7.090 6.860 7.090 2,047,000 14,313,970 6.9927 2.879 2.875 2.879 2.785 2.879 5,041,460 2.8393 4.11%
2010-12-31 0 6.810 6.810 6.820 6.800 6.980 2,938,000 20,172,486 6.8661 2.765 2.765 2.769 2.761 2.834 7,235,863 2.7878 0.00%
2010-12-30 0 6.810 6.810 6.820 6.760 6.860 2,274,000 15,463,900 6.8003 2.765 2.765 2.769 2.745 2.785 5,600,528 2.7612 -0.44%
2010-12-29 0 6.840 6.840 6.850 6.710 6.870 5,303,693 36,040,233 6.7953 2.777 2.777 2.781 2.724 2.789 13,062,217 2.7591 1.33%
2010-12-28 0 6.750 6.750 6.760 6.720 7.010 4,705,000 31,980,610 6.7972 2.741 2.741 2.745 2.729 2.846 11,587,724 2.7599 -3.98%
2010-12-24 0 7.030 7.020 7.030 6.950 7.040 826,000 5,767,060 6.9819 2.854 2.850 2.854 2.822 2.858 2,034,317 2.8349 1.01%
2010-12-23 0 6.960 6.930 6.970 6.930 7.120 1,826,000 12,762,240 6.9892 2.826 2.814 2.830 2.814 2.891 4,497,170 2.8378 0.29%
2010-12-22 0 6.940 6.940 6.950 6.910 7.120 1,766,495 12,389,250 7.0135 2.818 2.818 2.822 2.806 2.891 4,350,618 2.8477 -0.72%
2010-12-21 0 6.990 6.940 6.990 6.820 7.070 5,485,771 37,947,446 6.9174 2.838 2.818 2.838 2.769 2.871 13,510,649 2.8087 2.79%
2010-12-20 0 6.800 6.800 6.820 6.800 7.030 4,503,119 30,952,746 6.8736 2.761 2.761 2.769 2.761 2.854 11,090,521 2.7909 -3.68%
2010-12-17 0 7.060 7.050 7.060 7.000 7.260 5,118,000 36,261,300 7.0851 2.867 2.863 2.867 2.842 2.948 12,604,883 2.8768 -2.75%
2010-12-16 0 7.260 7.260 7.280 7.200 7.490 4,938,000 36,038,070 7.2981 2.948 2.948 2.956 2.923 3.041 12,161,569 2.9633 -2.16%
2010-12-15 0 7.420 7.420 7.430 7.360 7.770 7,768,000 58,158,868 7.4870 3.013 3.013 3.017 2.988 3.155 19,131,443 3.0400 -0.13%
2010-12-14 0 7.430 7.440 7.450 7.310 7.480 3,710,000 27,448,310 7.3985 3.017 3.021 3.025 2.968 3.037 9,137,185 3.0040 1.92%
2010-12-13 0 7.290 7.300 7.310 6.880 7.380 5,051,000 36,387,800 7.2041 2.960 2.964 2.968 2.794 2.997 12,439,871 2.9251 5.65%
2010-12-10 0 6.900 6.880 6.900 6.870 7.180 5,783,000 40,193,358 6.9503 2.802 2.794 2.802 2.789 2.915 14,242,680 2.8220 -2.82%
2010-12-09 0 7.100 7.090 7.100 7.080 7.400 5,574,000 40,036,940 7.1828 2.883 2.879 2.883 2.875 3.005 13,727,944 2.9165 -3.40%
2010-12-08 0 7.350 7.350 7.380 7.320 7.480 6,115,000 45,198,750 7.3915 2.984 2.984 2.997 2.972 3.037 15,060,347 3.0012 -1.61%
2010-12-07 0 7.470 7.480 7.490 7.400 7.610 5,616,000 42,104,650 7.4973 3.033 3.037 3.041 3.005 3.090 13,831,383 3.0441 -0.53%
2010-12-06 0 7.510 7.510 7.550 7.470 7.810 6,680,000 50,829,664 7.6092 3.049 3.049 3.066 3.033 3.171 16,451,859 3.0896 -1.70%
2010-12-03 0 7.640 7.640 7.690 7.640 7.940 8,025,000 62,488,220 7.7867 3.102 3.102 3.122 3.102 3.224 19,764,397 3.1617 0.92%
2010-12-02 0 7.570 7.560 7.580 7.520 7.850 5,862,000 44,948,854 7.6678 3.074 3.070 3.078 3.053 3.187 14,437,245 3.1134 -2.07%
2010-12-01 0 7.730 7.710 7.720 7.680 7.860 5,512,120 42,647,885 7.7371 3.139 3.131 3.135 3.118 3.191 13,575,542 3.1415 0.13%
2010-11-30 0 7.720 7.730 7.790 7.660 7.930 5,436,000 42,367,733 7.7939 3.135 3.139 3.163 3.110 3.220 13,388,070 3.1646 -1.15%
2010-11-29 0 7.810 7.760 7.810 7.700 7.940 5,038,000 39,161,690 7.7733 3.171 3.151 3.171 3.126 3.224 12,407,854 3.1562 -2.50%
2010-11-26 0 8.010 8.010 8.020 7.820 8.090 10,616,000 84,598,474 7.9690 3.252 3.252 3.256 3.175 3.285 26,145,649 3.2357 3.09%
2010-11-25 0 7.770 7.770 7.780 7.500 7.840 5,221,000 40,207,520 7.7011 3.155 3.155 3.159 3.045 3.183 12,858,556 3.1269 4.16%
2010-11-24 0 7.460 7.450 7.460 7.320 7.750 17,426,000 129,903,396 7.4546 3.029 3.025 3.029 2.972 3.147 42,917,679 3.0268 -3.49%
2010-11-23 0 7.730 7.710 7.760 7.640 8.010 14,954,000 116,242,720 7.7734 3.139 3.131 3.151 3.102 3.252 36,829,506 3.1562 -5.04%
2010-11-22 0 8.140 8.100 8.140 7.790 8.150 4,852,000 38,715,300 7.9792 3.305 3.289 3.305 3.163 3.309 11,949,764 3.2398 -0.25%
2010-11-19 0 8.160 8.160 8.190 7.960 8.220 10,749,000 86,742,454 8.0698 3.313 3.313 3.325 3.232 3.338 26,473,209 3.2766 1.49%
2010-11-18 0 8.040 8.000 8.040 7.350 8.090 8,084,000 63,025,880 7.7964 3.265 3.248 3.265 2.984 3.285 19,909,705 3.1656 9.39%
2010-11-17 0 7.350 7.360 7.380 7.270 7.700 11,795,000 87,617,768 7.4284 2.984 2.988 2.997 2.952 3.126 29,049,353 3.0162 -4.30%
2010-11-16 0 7.680 7.680 7.700 7.680 8.070 8,738,000 68,888,120 7.8837 3.118 3.118 3.126 3.118 3.277 21,520,411 3.2011 -2.04%
2010-11-15 0 7.840 7.810 7.840 7.620 7.950 7,680,000 59,854,120 7.7935 3.183 3.171 3.183 3.094 3.228 18,914,712 3.1644 0.26%
2010-11-12 0 7.820 7.820 7.830 7.800 8.280 7,340,000 58,921,200 8.0274 3.175 3.175 3.179 3.167 3.362 18,077,342 3.2594 -3.81%
2010-11-11 0 8.130 8.110 8.140 7.900 8.290 4,934,700 40,111,785 8.1285 3.301 3.293 3.305 3.208 3.366 12,153,442 3.3004 1.63%
2010-11-10 0 8.000 7.990 8.000 7.900 8.210 8,339,575 66,988,443 8.0326 3.248 3.244 3.248 3.208 3.334 20,539,149 3.2615 -1.72%
2010-11-09 0 8.140 8.120 8.140 8.070 8.590 9,856,200 82,107,580 8.3306 3.305 3.297 3.305 3.277 3.488 24,274,373 3.3825 -2.28%
2010-11-08 0 8.330 8.280 8.330 8.000 8.460 10,342,009 84,862,428 8.2056 3.382 3.362 3.382 3.248 3.435 25,470,850 3.3317 4.91%
2010-11-05 0 7.940 7.940 7.960 7.800 8.100 13,275,000 106,412,806 8.0160 3.224 3.224 3.232 3.167 3.289 32,694,376 3.2548 2.58%
2010-11-04 0 7.740 7.710 7.740 7.480 7.800 8,393,000 64,534,680 7.6891 3.143 3.131 3.143 3.037 3.167 20,670,727 3.1220 3.48%
2010-11-03 0 7.480 7.470 7.480 7.450 7.850 10,328,000 78,855,666 7.6351 3.037 3.033 3.037 3.025 3.187 25,436,348 3.1001 -1.32%
2010-11-02 0 7.580 7.570 7.580 7.320 7.750 16,934,197 128,269,620 7.5746 3.078 3.074 3.078 2.972 3.147 41,706,441 3.0755 2.99%
2010-11-01 0 7.360 7.350 7.360 6.990 7.370 12,932,000 93,312,460 7.2156 2.988 2.984 2.988 2.838 2.992 31,849,617 2.9298 6.82%
2010-10-29 0 6.890 6.890 6.930 6.810 7.120 10,176,626 70,275,857 6.9056 2.798 2.798 2.814 2.765 2.891 25,063,536 2.8039 -3.23%
2010-10-28 0 7.120 7.120 7.140 7.100 7.390 15,170,000 109,125,240 7.1935 2.891 2.891 2.899 2.883 3.001 37,361,483 2.9208 -0.97%
2010-10-27 0 7.190 7.180 7.190 6.800 7.200 50,879,000 354,947,850 6.9763 2.919 2.915 2.919 2.761 2.923 125,307,507 2.8326 11.65%
2010-10-26 0 6.440 6.430 6.440 6.300 6.530 16,443,000 106,035,760 6.4487 2.615 2.611 2.615 2.558 2.651 40,496,695 2.6184 0.31%
2010-10-25 0 6.420 6.420 6.430 6.030 6.430 20,708,000 131,224,420 6.3369 2.607 2.607 2.611 2.448 2.611 51,000,764 2.5730 7.00%
2010-10-22 0 6.000 5.990 6.000 5.700 6.110 20,989,250 125,278,540 5.9687 2.436 2.432 2.436 2.314 2.481 51,693,441 2.4235 5.63%
2010-10-21 0 5.680 5.670 5.690 5.600 5.790 8,278,000 47,016,160 5.6797 2.306 2.302 2.310 2.274 2.351 20,387,499 2.3061 -1.56%
2010-10-20 0 5.770 5.760 5.780 5.650 5.850 6,820,000 39,165,320 5.7427 2.343 2.339 2.347 2.294 2.375 16,796,659 2.3317 -0.35%
2010-10-19 0 5.790 5.770 5.780 5.650 5.860 9,008,000 51,900,900 5.7616 2.351 2.343 2.347 2.294 2.379 22,185,381 2.3394 1.40%
2010-10-18 0 5.710 5.700 5.710 5.690 5.890 6,878,000 39,606,220 5.7584 2.318 2.314 2.318 2.310 2.392 16,939,504 2.3381 -1.55%
2010-10-15 0 5.800 5.760 5.790 5.670 5.820 9,028,000 51,756,340 5.7329 2.355 2.339 2.351 2.302 2.363 22,234,638 2.3277 0.00%
2010-10-14 0 5.800 5.790 5.800 5.700 5.950 12,192,000 70,596,340 5.7904 2.355 2.351 2.355 2.314 2.416 30,027,106 2.3511 -0.85%
2010-10-13 0 5.850 5.840 5.850 5.800 5.890 6,264,000 36,548,880 5.8348 2.375 2.371 2.375 2.355 2.392 15,427,312 2.3691 0.86%
2010-10-12 0 5.800 5.800 5.810 5.730 6.060 14,554,009 84,941,903 5.8363 2.355 2.355 2.359 2.327 2.461 35,844,387 2.3697 -3.49%
2010-10-11 0 6.010 6.000 6.010 5.930 6.140 11,729,302 70,707,144 6.0282 2.440 2.436 2.440 2.408 2.493 28,887,549 2.4477 0.00%
2010-10-08 0 6.010 6.000 6.010 5.940 6.060 6,509,722 38,957,685 5.9845 2.440 2.436 2.440 2.412 2.461 16,032,489 2.4299 0.17%
2010-10-07 0 6.000 6.000 6.040 5.930 6.100 14,228,700 85,604,680 6.0163 2.436 2.436 2.452 2.408 2.477 35,043,199 2.4428 -1.64%
2010-10-06 0 6.100 6.070 6.090 5.910 6.100 24,736,700 148,730,305 6.0125 2.477 2.465 2.473 2.400 2.477 60,922,860 2.4413 4.10%
2010-10-05 0 5.860 5.860 5.880 5.750 5.910 22,258,000 129,542,244 5.8200 2.379 2.379 2.387 2.335 2.400 54,818,186 2.3631 2.63%
2010-10-04 0 5.710 5.710 5.720 5.540 5.750 18,514,000 103,920,240 5.6131 2.318 2.318 2.323 2.249 2.335 45,597,264 2.2791 3.63%
2010-09-30 0 5.510 5.510 5.540 5.350 5.590 7,190,000 39,077,460 5.4350 2.237 2.237 2.249 2.172 2.270 17,707,914 2.2068 -0.36%
2010-09-29 0 5.530 5.510 5.530 5.450 5.610 6,497,000 35,903,320 5.5261 2.245 2.237 2.245 2.213 2.278 16,001,157 2.2438 0.00%
2010-09-28 0 5.530 5.500 5.530 5.460 5.720 11,118,000 61,795,840 5.5582 2.245 2.233 2.245 2.217 2.323 27,382,002 2.2568 -2.64%
2010-09-27 0 5.680 5.670 5.690 5.230 5.750 23,932,000 133,318,960 5.5707 2.306 2.302 2.310 2.124 2.335 58,941,002 2.2619 8.19%
2010-09-24 0 5.250 5.230 5.250 5.180 5.250 2,954,000 15,437,760 5.2261 2.132 2.124 2.132 2.103 2.132 7,275,268 2.1220 0.57%
2010-09-22 0 5.220 5.200 5.220 5.160 5.290 5,528,000 28,839,500 5.2170 2.119 2.111 2.119 2.095 2.148 13,614,652 2.1183 -0.19%
2010-09-21 0 5.340 5.330 5.340 5.270 5.350 13,299,000 70,464,120 5.2985 2.124 2.120 2.124 2.096 2.128 33,442,372 2.1070 1.91%
2010-09-20 0 5.240 5.230 5.240 5.220 5.300 4,220,000 22,156,160 5.2503 2.084 2.080 2.084 2.076 2.108 10,611,836 2.0879 -0.38%
2010-09-17 0 5.260 5.220 5.270 5.180 5.270 4,260,000 22,171,660 5.2046 2.092 2.076 2.096 2.060 2.096 10,712,422 2.0697 1.54%
2010-09-16 0 5.180 5.180 5.190 5.160 5.280 3,736,000 19,390,680 5.1902 2.060 2.060 2.064 2.052 2.100 9,394,744 2.0640 -1.71%
2010-09-15 0 5.270 5.270 5.280 5.250 5.330 3,635,000 19,233,260 5.2911 2.096 2.096 2.100 2.088 2.120 9,140,764 2.1041 -0.75%
2010-09-14 0 5.310 5.310 5.320 5.300 5.350 3,814,000 20,269,780 5.3146 2.112 2.112 2.116 2.108 2.128 9,590,887 2.1134 0.38%
2010-09-13 0 5.290 5.270 5.280 5.220 5.290 2,908,000 15,301,560 5.2619 2.104 2.096 2.100 2.076 2.104 7,312,611 2.0925 1.54%
2010-09-10 0 5.210 5.180 5.200 5.140 5.300 4,838,000 25,122,400 5.1927 2.072 2.060 2.068 2.044 2.108 12,165,892 2.0650 -1.51%
2010-09-09 0 5.290 5.290 5.300 5.120 5.300 7,064,000 36,771,040 5.2054 2.104 2.104 2.108 2.036 2.108 17,763,510 2.0700 2.72%
2010-09-08 0 5.150 5.140 5.150 5.070 5.180 5,070,000 26,002,680 5.1287 2.048 2.044 2.048 2.016 2.060 12,749,291 2.0395 -0.77%
2010-09-07 0 5.190 5.190 5.200 5.180 5.330 4,180,000 21,895,260 5.2381 2.064 2.064 2.068 2.060 2.120 10,511,250 2.0830 -2.08%
2010-09-06 0 5.300 5.290 5.300 5.270 5.450 5,984,000 31,840,100 5.3209 2.108 2.104 2.108 2.096 2.167 15,047,684 2.1159 -1.67%
2010-09-03 0 5.390 5.380 5.400 5.330 5.400 5,654,000 30,368,140 5.3711 2.143 2.139 2.147 2.120 2.147 14,217,849 2.1359 1.51%
2010-09-02 0 5.310 5.310 5.320 5.230 5.320 6,848,000 36,258,880 5.2948 2.112 2.112 2.116 2.080 2.116 17,220,345 2.1056 2.91%
2010-09-01 0 5.160 5.150 5.160 5.030 5.170 5,492,000 28,068,660 5.1108 2.052 2.048 2.052 2.000 2.056 13,810,475 2.0324 3.41%
2010-08-31 0 4.990 5.000 5.020 4.860 5.010 8,562,000 42,009,320 4.9065 1.984 1.988 1.996 1.933 1.992 21,530,460 1.9512 1.01%
2010-08-30 0 4.940 4.930 4.940 4.920 5.020 7,154,000 35,499,680 4.9622 1.964 1.961 1.964 1.957 1.996 17,989,829 1.9733 1.44%
2010-08-27 0 4.870 4.860 4.870 4.800 4.980 12,348,000 60,121,620 4.8689 1.937 1.933 1.937 1.909 1.980 31,050,937 1.9362 -0.41%
2010-08-26 0 4.890 4.870 4.900 4.840 5.050 15,822,000 77,887,260 4.9227 1.945 1.937 1.949 1.925 2.008 39,786,842 1.9576 -2.00%
2010-08-25 0 4.990 4.970 4.990 4.940 5.090 12,584,000 62,942,460 5.0018 1.984 1.976 1.984 1.964 2.024 31,644,395 1.9891 -1.96%
2010-08-24 0 5.090 5.090 5.100 5.080 5.250 8,926,000 45,801,560 5.1313 2.024 2.024 2.028 2.020 2.088 22,445,794 2.0405 -2.86%
2010-08-23 0 5.240 5.240 5.260 5.230 5.460 8,762,000 46,152,780 5.2674 2.084 2.084 2.092 2.080 2.171 22,033,391 2.0947 -4.03%
2010-08-20 0 5.460 5.450 5.460 5.420 5.520 5,512,000 30,080,960 5.4574 2.171 2.167 2.171 2.155 2.195 13,860,768 2.1702 -1.27%
2010-08-19 0 5.530 5.520 5.530 5.480 5.690 8,090,000 45,177,880 5.5844 2.199 2.195 2.199 2.179 2.263 20,343,544 2.2207 -1.78%
2010-08-18 0 5.630 5.630 5.640 5.420 5.640 11,334,200 62,813,128 5.5419 2.239 2.239 2.243 2.155 2.243 28,501,582 2.2038 3.68%
2010-08-17 0 5.430 5.420 5.430 5.420 5.610 8,646,000 47,457,640 5.4890 2.159 2.155 2.159 2.155 2.231 21,741,691 2.1828 -0.91%
2010-08-16 0 5.480 5.460 5.480 5.440 5.780 6,869,000 38,560,670 5.6137 2.179 2.171 2.179 2.163 2.299 17,273,152 2.2324 -3.86%
2010-08-13 0 5.700 5.660 5.700 5.560 5.700 1,428,000 8,077,440 5.6565 2.267 2.251 2.267 2.211 2.267 3,590,925 2.2494 1.79%
2010-08-12 0 5.600 5.600 5.610 5.500 5.690 3,040,000 16,955,920 5.5776 2.227 2.227 2.231 2.187 2.263 7,644,546 2.2180 -2.27%
2010-08-11 0 5.730 5.720 5.730 5.700 5.780 1,852,400 10,608,452 5.7269 2.279 2.275 2.279 2.267 2.299 4,658,143 2.2774 0.53%
2010-08-10 0 5.700 5.680 5.700 5.670 5.840 1,618,400 9,273,356 5.7300 2.267 2.259 2.267 2.255 2.322 4,069,715 2.2786 -1.89%
2010-08-09 0 5.810 5.800 5.810 5.750 5.860 2,538,000 14,721,168 5.8003 2.310 2.306 2.310 2.287 2.330 6,382,190 2.3066 -0.34%
2010-08-06 0 5.830 5.830 5.840 5.620 5.840 2,800,000 16,022,784 5.7224 2.318 2.318 2.322 2.235 2.322 7,041,029 2.2756 1.92%
2010-08-05 0 5.720 5.710 5.720 5.710 5.910 4,072,000 23,710,120 5.8227 2.275 2.271 2.275 2.271 2.350 10,239,668 2.3155 -1.55%
2010-08-04 0 5.810 5.800 5.810 5.580 5.840 8,147,000 46,738,084 5.7368 2.310 2.306 2.310 2.219 2.322 20,486,879 2.2814 5.06%
2010-08-03 0 5.530 5.520 5.530 5.440 5.600 4,035,500 22,342,100 5.5364 2.199 2.195 2.199 2.163 2.227 10,147,883 2.2017 2.03%
2010-08-02 0 5.420 5.410 5.460 5.400 5.470 2,878,000 15,629,360 5.4306 2.155 2.151 2.171 2.147 2.175 7,237,172 2.1596 0.37%
2010-07-30 0 5.400 5.390 5.400 5.350 5.480 1,118,000 6,034,444 5.3975 2.147 2.143 2.147 2.128 2.179 2,811,382 2.1464 -0.92%
2010-07-29 0 5.450 5.410 5.450 5.310 5.450 1,138,000 6,140,662 5.3960 2.167 2.151 2.167 2.112 2.167 2,861,675 2.1458 0.74%
2010-07-28 0 5.410 5.400 5.410 5.390 5.480 1,787,000 9,704,570 5.4306 2.151 2.147 2.151 2.143 2.179 4,493,685 2.1596 0.74%
2010-07-27 0 5.370 5.360 5.370 5.300 5.380 1,512,000 8,063,380 5.3329 2.135 2.132 2.135 2.108 2.139 3,802,156 2.1207 0.94%
2010-07-26 0 5.320 5.310 5.330 5.290 5.450 2,012,200 10,724,810 5.3299 2.116 2.112 2.120 2.104 2.167 5,059,985 2.1195 -1.12%
2010-07-23 0 5.380 5.370 5.390 5.360 5.560 2,365,000 12,861,270 5.4382 2.139 2.135 2.143 2.132 2.211 5,947,155 2.1626 -2.18%
2010-07-22 0 5.500 5.470 5.500 5.280 5.500 2,757,000 15,017,680 5.4471 2.187 2.175 2.187 2.100 2.187 6,932,899 2.1661 2.80%
2010-07-21 0 5.350 5.340 5.350 5.250 5.350 2,386,000 12,668,980 5.3097 2.128 2.124 2.128 2.088 2.128 5,999,962 2.1115 2.29%
2010-07-20 0 5.230 5.230 5.250 5.100 5.320 2,358,000 12,417,426 5.2661 2.080 2.080 2.088 2.028 2.116 5,929,552 2.0942 0.58%
2010-07-19 0 5.200 5.200 5.210 5.200 5.270 2,827,100 14,823,164 5.2432 2.068 2.068 2.072 2.068 2.096 7,109,176 2.0851 -2.44%
2010-07-16 0 5.330 5.310 5.330 5.300 5.380 741,400 3,948,750 5.3261 2.120 2.112 2.120 2.108 2.139 1,864,364 2.1180 0.57%
2010-07-15 0 5.300 5.290 5.300 5.280 5.450 1,240,000 6,596,356 5.3196 2.108 2.104 2.108 2.100 2.167 3,118,170 2.1155 -2.75%
2010-07-14 0 5.450 5.430 5.450 5.420 5.490 1,648,000 8,989,300 5.4547 2.167 2.159 2.167 2.155 2.183 4,144,148 2.1692 0.74%
2010-07-13 0 5.410 5.410 5.420 5.370 5.450 1,752,771 9,496,334 5.4179 2.151 2.151 2.155 2.135 2.167 4,407,611 2.1545 0.56%
2010-07-12 0 5.380 5.360 5.380 5.340 5.480 1,251,087 6,774,524 5.4149 2.139 2.132 2.139 2.124 2.179 3,146,050 2.1533 1.13%
2010-07-09 0 5.320 5.330 5.340 5.240 5.360 3,098,000 16,429,960 5.3034 2.116 2.120 2.124 2.084 2.132 7,790,395 2.1090 1.33%
2010-07-08 0 5.250 5.250 5.260 5.250 5.400 2,750,000 14,526,040 5.2822 2.088 2.088 2.092 2.088 2.147 6,915,296 2.1006 0.77%
2010-07-07 0 5.210 5.200 5.210 4.980 5.280 5,397,800 28,044,208 5.1955 2.072 2.068 2.072 1.980 2.100 13,573,595 2.0661 2.56%
2010-07-06 0 5.080 5.060 5.080 4.910 5.080 1,202,000 6,029,100 5.0159 2.020 2.012 2.020 1.953 2.020 3,022,613 1.9947 2.42%
2010-07-05 0 4.960 4.940 4.960 4.840 5.010 1,792,000 8,815,100 4.9191 1.972 1.964 1.972 1.925 1.992 4,506,258 1.9562 -1.20%
2010-07-02 0 5.020 4.980 5.020 4.900 5.090 2,926,400 14,583,000 4.9833 1.996 1.980 1.996 1.949 2.024 7,358,881 1.9817 -1.76%
2010-06-30 0 5.110 5.100 5.110 5.050 5.130 1,296,000 6,609,840 5.1002 2.032 2.028 2.032 2.008 2.040 3,258,990 2.0282 -0.78%
2010-06-29 0 5.150 5.140 5.150 5.060 5.330 4,223,000 21,748,336 5.1500 2.048 2.044 2.048 2.012 2.120 10,619,380 2.0480 -3.38%
2010-06-28 0 5.330 5.320 5.330 5.240 5.500 2,252,400 11,932,600 5.2977 2.120 2.116 2.120 2.084 2.187 5,664,005 2.1067 -1.30%
2010-06-25 0 5.400 5.390 5.400 5.380 5.510 1,564,000 8,472,340 5.4171 2.147 2.143 2.147 2.139 2.191 3,932,918 2.1542 -2.17%
2010-06-24 0 5.520 5.490 5.520 5.490 5.580 1,475,000 8,162,750 5.5341 2.195 2.183 2.195 2.183 2.219 3,709,113 2.2007 -0.18%
2010-06-23 0 5.530 5.500 5.540 5.460 5.650 2,297,500 12,665,014 5.5125 2.199 2.187 2.203 2.171 2.247 5,777,416 2.1922 -1.07%
2010-06-22 0 5.590 5.580 5.620 5.560 5.730 2,132,000 12,054,960 5.6543 2.223 2.219 2.235 2.211 2.279 5,361,241 2.2485 -1.58%
2010-06-21 0 5.680 5.680 5.690 5.640 5.790 3,334,000 19,012,242 5.7025 2.259 2.259 2.263 2.243 2.303 8,383,854 2.2677 0.71%
2010-06-18 0 5.640 5.640 5.650 5.470 5.730 2,447,009 13,745,120 5.6171 2.243 2.243 2.247 2.175 2.279 6,153,379 2.2338 2.73%
2010-06-17 0 5.490 5.470 5.490 5.410 5.500 2,261,055 12,333,035 5.4545 2.183 2.175 2.183 2.151 2.187 5,685,769 2.1691 0.73%
2010-06-15 0 5.450 5.400 5.470 5.380 5.540 1,368,000 7,466,880 5.4582 2.167 2.147 2.175 2.139 2.203 3,440,046 2.1706 -0.37%
2010-06-14 0 5.470 5.470 5.480 5.400 5.490 2,184,000 11,891,240 5.4447 2.175 2.175 2.179 2.147 2.183 5,492,002 2.1652 1.67%
2010-06-11 0 5.380 5.350 5.380 5.330 5.470 2,321,000 12,523,860 5.3959 2.139 2.128 2.139 2.120 2.175 5,836,510 2.1458 1.51%
2010-06-10 0 5.300 5.280 5.300 5.230 5.400 2,035,993 10,719,022 5.2648 2.108 2.100 2.108 2.080 2.147 5,119,816 2.0936 -1.30%
2010-06-09 0 5.370 5.360 5.380 5.310 5.420 1,015,000 5,431,900 5.3516 2.135 2.132 2.139 2.112 2.155 2,552,373 2.1282 -0.56%
2010-06-08 0 5.400 5.350 5.400 5.310 5.440 1,690,000 9,025,520 5.3405 2.147 2.128 2.147 2.112 2.163 4,249,764 2.1238 0.00%
2010-06-07 0 5.400 5.410 5.420 5.350 5.460 1,998,000 10,792,920 5.4019 2.147 2.151 2.155 2.128 2.171 5,024,277 2.1482 -1.82%
2010-06-04 0 5.500 5.460 5.500 5.390 5.520 1,936,000 10,548,300 5.4485 2.187 2.171 2.187 2.143 2.195 4,868,368 2.1667 0.00%
2010-06-03 0 5.500 5.480 5.500 5.460 5.580 1,278,000 7,060,960 5.5250 2.187 2.179 2.187 2.171 2.219 3,213,727 2.1971 1.48%
2010-06-02 0 5.420 5.420 5.430 5.410 5.480 1,368,000 7,436,420 5.4360 2.155 2.155 2.159 2.151 2.179 3,440,046 2.1617 -1.09%
2010-06-01 0 5.480 5.460 5.500 5.420 5.590 1,482,000 8,148,360 5.4982 2.179 2.171 2.187 2.155 2.223 3,726,716 2.1865 -1.26%
2010-05-31 0 5.550 5.540 5.550 5.460 5.730 3,606,000 19,980,928 5.5410 2.207 2.203 2.207 2.171 2.279 9,067,839 2.2035 -1.77%
2010-05-28 0 5.650 5.640 5.650 5.620 5.830 5,714,000 32,551,820 5.6969 2.247 2.243 2.247 2.235 2.318 14,368,728 2.2655 0.18%
2010-05-27 0 5.640 5.580 5.630 5.480 5.750 3,576,000 20,100,000 5.6208 2.243 2.219 2.239 2.179 2.287 8,992,400 2.2352 3.49%
2010-05-26 0 5.450 5.440 5.450 5.400 5.560 2,570,000 14,021,200 5.4557 2.167 2.163 2.167 2.147 2.211 6,462,659 2.1696 0.93%
2010-05-25 0 5.400 5.400 5.420 5.350 5.700 5,392,000 29,736,240 5.5149 2.147 2.147 2.155 2.128 2.267 13,559,010 2.1931 -6.25%
2010-05-24 0 5.760 5.750 5.770 5.620 5.810 2,551,000 14,588,322 5.7187 2.291 2.287 2.295 2.235 2.310 6,414,880 2.2741 1.77%
2010-05-20 0 5.660 5.620 5.660 5.460 5.970 10,710,000 60,087,420 5.6104 2.251 2.235 2.251 2.171 2.374 26,931,935 2.2311 -3.41%
2010-05-19 0 5.860 5.850 5.860 5.790 5.880 3,225,000 18,799,410 5.8293 2.330 2.326 2.330 2.303 2.338 8,109,756 2.3181 1.21%
2010-05-18 0 5.790 5.790 5.800 5.730 5.840 1,570,000 9,073,840 5.7795 2.303 2.303 2.306 2.279 2.322 3,948,005 2.2983 -0.34%
2010-05-17 0 5.810 5.820 5.840 5.730 5.950 2,384,000 13,819,300 5.7967 2.310 2.314 2.322 2.279 2.366 5,994,933 2.3052 -3.01%
2010-05-14 0 5.990 5.980 6.000 5.890 6.060 1,966,000 11,784,640 5.9942 2.382 2.378 2.386 2.342 2.410 4,943,808 2.3837 -0.17%
2010-05-13 0 6.000 6.000 6.020 5.850 6.030 3,216,000 19,207,160 5.9724 2.386 2.386 2.394 2.326 2.398 8,087,125 2.3750 2.74%
2010-05-12 0 5.840 5.830 5.840 5.700 5.900 2,599,287 15,079,189 5.8013 2.322 2.318 2.322 2.267 2.346 6,536,305 2.3070 -0.34%
2010-05-11 0 5.860 5.850 5.860 5.790 6.070 6,268,000 37,170,080 5.9301 2.330 2.326 2.330 2.303 2.414 15,761,846 2.3582 -0.34%
2010-05-10 0 5.880 5.880 5.890 5.650 5.910 5,614,000 32,610,440 5.8088 2.338 2.338 2.342 2.247 2.350 14,117,263 2.3100 2.62%
2010-05-07 0 5.730 5.770 5.790 5.600 5.920 6,801,390 39,334,400 5.7833 2.279 2.295 2.303 2.227 2.354 17,103,137 2.2998 -1.21%
2010-05-06 0 5.800 5.790 5.800 5.650 6.140 9,921,016 57,508,454 5.7966 2.306 2.303 2.306 2.247 2.442 24,947,914 2.3051 -3.65%
2010-05-05 0 6.020 6.010 6.020 6.010 6.260 7,187,294 43,583,723 6.0640 2.394 2.390 2.394 2.390 2.489 18,073,551 2.4115 -4.60%
2010-05-04 0 6.310 6.280 6.310 6.220 6.400 2,614,000 16,486,880 6.3071 2.509 2.497 2.509 2.474 2.545 6,573,303 2.5082 2.27%
2010-05-03 0 6.320 6.300 6.310 6.130 6.480 3,039,084 19,229,702 6.3275 2.454 2.446 2.450 2.380 2.516 7,828,034 2.4565 1.61%
2010-04-30 0 6.220 6.240 6.280 6.210 6.600 7,418,993 47,439,786 6.3944 2.415 2.423 2.438 2.411 2.562 19,109,748 2.4825 -4.89%
2010-04-29 0 6.540 6.530 6.540 6.520 6.750 6,265,000 41,474,480 6.6200 2.539 2.535 2.539 2.531 2.621 16,137,308 2.5701 -2.53%
2010-04-28 0 6.710 6.700 6.710 6.500 6.860 6,272,000 41,781,500 6.6616 2.605 2.601 2.605 2.524 2.663 16,155,338 2.5862 0.30%
2010-04-27 0 6.690 6.680 6.690 6.650 6.840 6,064,000 41,041,160 6.7680 2.597 2.593 2.597 2.582 2.655 15,619,574 2.6275 -1.62%
2010-04-26 0 6.800 6.800 6.810 6.550 6.880 11,390,000 77,156,720 6.7741 2.640 2.640 2.644 2.543 2.671 29,338,218 2.6299 4.94%
2010-04-23 0 6.480 6.470 6.480 6.310 6.550 7,103,956 45,870,775 6.4571 2.516 2.512 2.516 2.450 2.543 18,298,280 2.5068 0.00%
2010-04-22 0 6.480 6.470 6.480 6.070 6.590 24,635,000 158,937,040 6.4517 2.516 2.512 2.516 2.357 2.558 63,454,521 2.5047 5.37%
2010-04-21 0 6.150 6.140 6.150 6.040 6.200 5,170,000 31,695,940 6.1307 2.388 2.384 2.388 2.345 2.407 13,316,821 2.3801 1.65%
2010-04-20 0 6.050 6.040 6.060 6.010 6.110 3,362,000 20,353,860 6.0541 2.349 2.345 2.353 2.333 2.372 8,659,797 2.3504 -0.17%
2010-04-19 0 6.060 6.050 6.060 6.000 6.160 5,620,000 34,156,960 6.0778 2.353 2.349 2.353 2.329 2.392 14,475,925 2.3596 -1.30%
2010-04-16 0 6.140 6.130 6.140 5.940 6.150 6,586,000 39,669,180 6.0233 2.384 2.380 2.384 2.306 2.388 16,964,135 2.3384 1.66%
2010-04-15 0 6.040 6.040 6.050 5.960 6.180 6,480,000 39,454,292 6.0886 2.345 2.345 2.349 2.314 2.399 16,691,102 2.3638 -0.82%
2010-04-14 0 6.090 6.090 6.100 6.090 6.170 11,004,000 67,402,460 6.1253 2.364 2.364 2.368 2.364 2.395 28,343,964 2.3780 0.50%
2010-04-13 0 6.060 6.060 6.070 5.840 6.200 17,284,000 104,300,760 6.0345 2.353 2.353 2.357 2.267 2.407 44,519,908 2.3428 5.94%
2010-04-12 0 5.720 5.720 5.730 5.660 5.760 4,516,000 25,799,440 5.7129 2.221 2.221 2.225 2.197 2.236 11,632,256 2.2179 1.06%
2010-04-09 0 5.660 5.620 5.650 5.530 5.670 3,612,000 20,238,660 5.6032 2.197 2.182 2.194 2.147 2.201 9,303,744 2.1753 1.62%
2010-04-08 0 5.570 5.560 5.590 5.530 5.810 12,228,000 68,909,220 5.6354 2.162 2.159 2.170 2.147 2.256 31,496,728 2.1878 -3.30%
2010-04-07 0 5.760 5.750 5.760 5.500 5.770 9,952,000 56,342,860 5.6615 2.236 2.232 2.236 2.135 2.240 25,634,236 2.1980 4.73%
2010-04-01 0 5.500 5.480 5.510 5.250 5.520 14,410,000 77,849,228 5.4024 2.135 2.128 2.139 2.038 2.143 37,117,096 2.0974 5.97%
2010-03-31 0 5.190 5.160 5.200 5.160 5.650 21,540,000 115,470,780 5.3608 2.015 2.003 2.019 2.003 2.194 55,482,459 2.0812 -6.32%
2010-03-30 0 5.540 5.530 5.540 5.410 5.680 11,088,000 61,003,104 5.5017 2.151 2.147 2.151 2.100 2.205 28,560,330 2.1359 -1.60%
2010-03-29 0 5.630 5.620 5.630 5.620 5.740 4,506,000 25,436,160 5.6450 2.186 2.182 2.186 2.182 2.228 11,606,498 2.1915 -0.18%
2010-03-26 0 5.640 5.640 5.650 5.610 5.860 9,910,000 56,167,700 5.6678 2.190 2.190 2.194 2.178 2.275 25,526,053 2.2004 -3.75%
2010-03-25 0 5.860 5.860 5.890 5.850 5.990 2,498,000 14,700,920 5.8851 2.275 2.275 2.287 2.271 2.326 6,434,317 2.2848 -1.84%
2010-03-24 0 5.970 5.960 5.970 5.920 6.180 9,186,000 55,257,260 6.0154 2.318 2.314 2.318 2.298 2.399 23,661,183 2.3354 2.58%
2010-03-23 0 5.820 5.820 5.830 5.600 6.550 11,852,000 73,056,700 6.1641 2.260 2.260 2.263 2.174 2.543 30,528,232 2.3931 -7.32%
2010-03-22 0 6.280 6.270 6.290 6.250 6.410 3,020,000 19,128,560 6.3340 2.438 2.434 2.442 2.426 2.489 7,778,878 2.4590 -2.33%
2010-03-19 0 6.430 6.390 6.420 6.210 6.450 5,932,000 37,924,250 6.3932 2.496 2.481 2.492 2.411 2.504 15,279,570 2.4820 1.58%
2010-03-18 0 6.330 6.300 6.330 6.190 6.370 6,194,000 39,087,220 6.3105 2.458 2.446 2.458 2.403 2.473 15,954,427 2.4499 2.10%
2010-03-17 0 6.200 6.200 6.210 5.900 6.210 7,716,000 47,093,400 6.1033 2.407 2.407 2.411 2.291 2.411 19,874,775 2.3695 5.08%
2010-03-16 0 5.900 5.890 5.900 5.850 5.950 2,299,000 13,567,200 5.9013 2.291 2.287 2.291 2.271 2.310 5,921,735 2.2911 0.34%
2010-03-15 0 5.880 5.880 5.900 5.850 5.940 2,084,000 12,291,360 5.8980 2.283 2.283 2.291 2.271 2.306 5,367,941 2.2898 -1.18%
2010-03-12 0 5.950 5.890 5.950 5.860 5.950 1,706,000 10,075,680 5.9060 2.310 2.287 2.310 2.275 2.310 4,394,293 2.2929 0.00%
2010-03-11 0 5.950 5.920 5.950 5.850 5.970 2,430,000 14,373,280 5.9149 2.310 2.298 2.310 2.271 2.318 6,259,163 2.2964 0.34%
2010-03-10 0 5.930 5.920 5.950 5.820 5.970 3,624,000 21,433,840 5.9144 2.302 2.298 2.310 2.260 2.318 9,334,653 2.2962 1.19%
2010-03-09 0 5.860 5.860 5.870 5.820 5.990 3,810,000 22,561,880 5.9218 2.275 2.275 2.279 2.260 2.326 9,813,750 2.2990 0.69%
2010-03-08 0 5.820 5.810 5.840 5.490 5.900 5,196,000 29,806,860 5.7365 2.260 2.256 2.267 2.131 2.291 13,383,791 2.2271 6.01%
2010-03-05 0 5.490 5.480 5.490 5.410 5.510 2,084,000 11,337,660 5.4403 2.131 2.128 2.131 2.100 2.139 5,367,941 2.1121 0.73%
2010-03-04 0 5.450 5.440 5.450 5.410 5.570 1,282,000 7,016,940 5.4734 2.116 2.112 2.116 2.100 2.162 3,302,159 2.1250 -0.73%
2010-03-03 0 5.490 5.470 5.490 5.440 5.640 1,454,000 8,022,180 5.5173 2.131 2.124 2.131 2.112 2.190 3,745,195 2.1420 0.00%
2010-03-02 0 5.490 5.460 5.490 5.440 5.630 1,764,000 9,697,040 5.4972 2.131 2.120 2.131 2.112 2.186 4,543,689 2.1342 -2.31%
2010-03-01 0 5.620 5.590 5.630 5.550 5.770 2,384,000 13,474,500 5.6521 2.182 2.170 2.186 2.155 2.240 6,140,677 2.1943 -0.53%
2010-02-26 0 5.650 5.640 5.650 5.490 5.650 2,878,000 16,009,540 5.5627 2.194 2.190 2.194 2.131 2.194 7,413,116 2.1596 3.67%
2010-02-25 0 5.450 5.450 5.460 5.210 5.550 3,174,000 17,291,480 5.4479 2.116 2.116 2.120 2.023 2.155 8,175,549 2.1150 4.21%
2010-02-24 0 5.230 5.220 5.230 5.100 5.230 932,000 4,836,360 5.1892 2.030 2.027 2.030 1.980 2.030 2,400,634 2.0146 0.58%
2010-02-23 0 5.200 5.190 5.200 5.060 5.200 1,035,200 5,327,100 5.1460 2.019 2.015 2.019 1.964 2.019 2,666,455 1.9978 1.96%
2010-02-22 0 5.100 5.080 5.100 4.980 5.140 1,256,000 6,372,420 5.0736 1.980 1.972 1.980 1.933 1.996 3,235,189 1.9697 2.41%
2010-02-19 0 4.980 4.980 5.000 4.980 5.120 916,000 4,606,000 5.0284 1.933 1.933 1.941 1.933 1.988 2,359,421 1.9522 -4.05%
2010-02-18 0 5.190 5.170 5.190 5.150 5.300 871,250 4,514,358 5.1815 2.015 2.007 2.015 1.999 2.058 2,244,155 2.0116 0.19%
2010-02-17 0 5.180 5.160 5.180 5.140 5.300 1,969,200 10,232,660 5.1964 2.011 2.003 2.011 1.996 2.058 5,072,240 2.0174 -0.96%
2010-02-12 0 5.230 5.200 5.240 4.920 5.230 3,228,000 16,507,520 5.1139 2.030 2.019 2.034 1.910 2.030 8,314,642 1.9854 6.30%
2010-02-11 0 4.920 4.900 4.940 4.700 4.980 1,784,000 8,724,720 4.8905 1.910 1.902 1.918 1.825 1.933 4,595,205 1.8987 4.02%
2010-02-10 0 4.730 4.720 4.730 4.510 4.830 3,660,000 17,060,300 4.6613 1.836 1.832 1.836 1.751 1.875 9,427,382 1.8097 0.42%
2010-02-09 0 4.710 4.710 4.720 4.460 4.760 2,920,000 13,539,500 4.6368 1.829 1.829 1.832 1.732 1.848 7,521,299 1.8002 -0.63%
2010-02-08 0 4.740 4.740 4.750 4.730 4.860 2,230,000 10,665,720 4.7828 1.840 1.840 1.844 1.836 1.887 5,744,006 1.8568 -1.25%
2010-02-05 0 4.800 4.790 4.810 4.720 4.850 2,808,000 13,460,220 4.7935 1.864 1.860 1.867 1.832 1.883 7,232,811 1.8610 -1.84%
2010-02-04 0 4.890 4.870 4.890 4.770 5.030 3,312,000 16,286,960 4.9176 1.898 1.891 1.898 1.852 1.953 8,531,008 1.9091 -3.17%
2010-02-03 0 5.050 5.040 5.050 4.930 5.050 1,846,000 9,231,500 5.0008 1.961 1.957 1.961 1.914 1.961 4,754,903 1.9415 2.02%
2010-02-02 0 4.950 4.950 4.960 4.860 5.050 2,104,000 10,468,660 4.9756 1.922 1.922 1.926 1.887 1.961 5,419,457 1.9317 2.91%
2010-02-01 0 4.810 4.800 4.830 4.770 4.900 2,426,000 11,735,380 4.8373 1.867 1.864 1.875 1.852 1.902 6,248,860 1.8780 -1.84%
2010-01-29 0 4.900 4.870 4.940 4.780 5.050 3,642,000 17,851,640 4.9016 1.902 1.891 1.918 1.856 1.961 9,381,017 1.9030 -2.58%
2010-01-28 0 5.030 5.030 5.070 4.710 5.050 4,320,000 21,348,500 4.9418 1.953 1.953 1.968 1.829 1.961 11,127,401 1.9186 5.67%
2010-01-27 0 4.760 4.760 4.790 4.700 5.300 7,022,000 34,796,936 4.9554 1.848 1.848 1.860 1.825 2.058 18,087,179 1.9238 -6.11%
2010-01-26 0 5.070 5.060 5.100 5.050 5.420 6,402,000 33,088,540 5.1685 1.968 1.964 1.980 1.961 2.104 16,490,191 2.0066 -6.46%
2010-01-25 0 5.420 5.390 5.420 5.280 5.500 3,976,000 21,285,480 5.3535 2.104 2.093 2.104 2.050 2.135 10,241,330 2.0784 -2.52%
2010-01-22 0 5.560 5.550 5.590 5.230 5.800 11,002,000 59,778,360 5.4334 2.159 2.155 2.170 2.030 2.252 28,338,812 2.1094 -4.47%
2010-01-21 0 5.820 5.760 5.820 5.750 5.930 2,940,700 17,111,640 5.8189 2.260 2.236 2.260 2.232 2.302 7,574,618 2.2591 -2.02%
2010-01-20 0 5.940 5.900 5.940 5.690 5.990 6,376,000 37,166,800 5.8292 2.306 2.291 2.306 2.209 2.326 16,423,220 2.2631 1.71%
2010-01-19 0 5.840 5.820 5.840 5.730 6.220 5,708,000 33,712,300 5.9061 2.267 2.260 2.267 2.225 2.415 14,702,594 2.2929 -4.73%
2010-01-18 0 6.130 6.110 6.120 6.100 6.400 5,438,000 33,874,240 6.2292 2.380 2.372 2.376 2.368 2.485 14,007,132 2.4184 -5.11%
2010-01-15 0 6.460 6.440 6.460 6.200 6.470 3,746,000 23,911,920 6.3833 2.508 2.500 2.508 2.407 2.512 9,648,899 2.4782 3.69%
2010-01-14 0 6.230 6.200 6.240 6.080 6.250 5,394,000 33,313,140 6.1760 2.419 2.407 2.423 2.360 2.426 13,893,797 2.3977 1.47%
2010-01-13 0 6.140 6.130 6.140 6.060 6.200 5,744,000 35,238,740 6.1349 2.384 2.380 2.384 2.353 2.407 14,795,322 2.3817 0.00%
2010-01-12 0 6.140 6.110 6.140 6.010 6.240 5,418,000 33,322,020 6.1502 2.384 2.372 2.384 2.333 2.423 13,955,616 2.3877 0.33%
2010-01-11 0 6.120 6.090 6.150 5.920 6.250 4,590,600 28,039,900 6.1081 2.376 2.364 2.388 2.298 2.426 11,824,409 2.3714 3.38%
2010-01-08 0 5.920 5.900 5.920 5.730 5.940 4,316,000 25,232,960 5.8464 2.298 2.291 2.298 2.225 2.306 11,117,098 2.2697 1.20%
2010-01-07 0 5.850 5.830 5.850 5.680 5.930 3,980,000 23,224,560 5.8353 2.271 2.263 2.271 2.205 2.302 10,251,634 2.2654 2.09%
2010-01-06 0 5.730 5.720 5.730 5.660 5.740 4,594,000 26,183,500 5.6995 2.225 2.221 2.225 2.197 2.228 11,833,167 2.2127 1.24%
2010-01-05 0 5.660 5.650 5.660 5.550 5.740 4,394,000 24,812,520 5.6469 2.197 2.194 2.197 2.155 2.228 11,318,010 2.1923 0.35%
2010-01-04 0 5.640 5.620 5.640 5.500 5.790 6,598,000 37,243,360 5.6446 2.190 2.182 2.190 2.135 2.248 16,995,045 2.1914 1.26%
2009-12-31 0 5.570 5.570 5.580 5.400 5.590 5,716,500 31,711,965 5.5474 2.162 2.162 2.166 2.096 2.170 14,724,488 2.1537 2.01%
2009-12-30 0 5.460 5.460 5.480 5.280 5.470 9,766,000 52,345,260 5.3599 2.120 2.120 2.128 2.050 2.124 25,155,139 2.0809 3.02%
2009-12-29 0 5.300 5.300 5.310 5.170 5.320 8,258,000 43,444,160 5.2609 2.058 2.058 2.062 2.007 2.065 21,270,852 2.0424 4.13%
2009-12-28 0 5.090 5.110 5.130 5.080 5.220 2,386,000 12,253,820 5.1357 1.976 1.984 1.992 1.972 2.027 6,145,829 1.9938 -0.20%
2009-12-24 0 5.100 5.090 5.100 5.010 5.110 1,886,000 9,592,400 5.0861 1.980 1.976 1.980 1.945 1.984 4,857,935 1.9746 0.59%
2009-12-23 0 5.070 5.060 5.080 4.870 5.150 5,392,000 27,280,460 5.0594 1.968 1.964 1.972 1.891 1.999 13,888,645 1.9642 -0.98%
2009-12-22 0 5.120 5.100 5.120 4.960 5.160 5,520,000 28,065,600 5.0843 1.988 1.980 1.988 1.926 2.003 14,218,346 1.9739 2.40%
2009-12-21 0 5.000 4.990 5.010 4.940 5.050 5,020,000 24,994,280 4.9789 1.941 1.937 1.945 1.918 1.961 12,930,452 1.9330 1.83%
2009-12-18 0 4.910 4.900 4.920 4.640 5.250 8,718,000 42,591,820 4.8855 1.906 1.902 1.910 1.801 2.038 22,455,714 1.8967 2.51%
2009-12-17 0 4.790 4.780 4.800 4.700 4.860 3,286,000 15,587,220 4.7435 1.860 1.856 1.864 1.825 1.887 8,464,037 1.8416 -0.21%
2009-12-16 0 4.800 4.800 4.810 4.770 4.900 1,682,000 8,110,600 4.8220 1.864 1.864 1.867 1.852 1.902 4,332,474 1.8720 -1.23%
2009-12-15 0 4.860 4.850 4.860 4.780 4.890 1,872,000 9,034,360 4.8260 1.887 1.883 1.887 1.856 1.898 4,821,874 1.8736 0.00%
2009-12-14 0 4.860 4.840 4.860 4.750 4.860 1,792,000 8,609,260 4.8043 1.887 1.879 1.887 1.844 1.887 4,615,811 1.8652 0.83%
2009-12-11 0 4.820 4.800 4.820 4.740 4.950 4,438,000 21,434,130 4.8297 1.871 1.864 1.871 1.840 1.922 11,431,344 1.8750 0.00%
2009-12-10 0 4.820 4.810 4.820 4.790 4.940 4,718,000 22,834,080 4.8398 1.871 1.867 1.871 1.860 1.918 12,152,565 1.8790 -2.23%
2009-12-09 0 4.930 4.930 4.940 4.760 4.960 5,884,000 28,769,140 4.8894 1.914 1.914 1.918 1.848 1.926 15,155,933 1.8982 1.86%
2009-12-08 0 4.840 4.830 4.850 4.770 4.900 8,136,000 39,136,360 4.8103 1.879 1.875 1.883 1.852 1.902 20,956,606 1.8675 -1.22%
2009-12-07 0 4.900 4.910 4.920 4.680 4.930 89,128,000 411,346,060 4.6152 1.902 1.906 1.910 1.817 1.914 229,574,774 1.7918 -3.54%
2009-12-04 0 5.080 5.080 5.120 5.020 5.360 5,718,000 29,381,480 5.1384 1.972 1.972 1.988 1.949 2.081 14,728,352 1.9949 -0.20%
2009-12-03 0 5.090 5.080 5.110 5.050 5.200 4,624,000 23,626,560 5.1096 1.976 1.972 1.984 1.961 2.019 11,910,441 1.9837 -0.97%
2009-12-02 0 5.140 5.140 5.150 5.100 5.280 4,476,000 23,055,380 5.1509 1.996 1.996 1.999 1.980 2.050 11,529,224 1.9997 -1.15%
2009-12-01 0 5.200 5.200 5.220 5.070 5.430 12,884,000 68,223,100 5.2952 2.019 2.019 2.027 1.968 2.108 33,186,444 2.0558 1.36%
2009-11-30 0 5.130 5.130 5.140 4.850 5.150 20,389,000 101,862,810 4.9960 1.992 1.992 1.996 1.883 1.999 52,517,728 1.9396 16.59%
2009-11-27 0 4.400 4.390 4.410 4.300 4.680 7,586,000 33,544,940 4.4220 1.708 1.704 1.712 1.669 1.817 19,539,923 1.7167 -5.17%
2009-11-26 0 4.640 4.590 4.640 4.520 4.720 3,598,000 16,622,460 4.6199 1.801 1.782 1.801 1.755 1.832 9,267,683 1.7936 -0.43%
2009-11-25 0 4.660 4.640 4.670 4.500 4.730 5,250,000 24,332,680 4.6348 1.809 1.801 1.813 1.747 1.836 13,522,884 1.7994 0.65%
2009-11-24 0 4.630 4.640 4.660 4.300 4.680 12,166,000 55,458,140 4.5585 1.798 1.801 1.809 1.669 1.817 31,337,029 1.7697 6.44%
2009-11-23 0 4.350 4.340 4.350 4.050 4.350 15,650,000 66,901,000 4.2748 1.689 1.685 1.689 1.572 1.689 40,311,072 1.6596 12.40%
2009-11-20 0 3.870 3.860 3.880 3.710 3.920 4,306,000 16,408,660 3.8107 1.502 1.499 1.506 1.440 1.522 11,091,340 1.4794 -0.51%
2009-11-19 0 3.890 3.880 3.890 3.680 3.950 4,067,650 15,706,910 3.8614 1.510 1.506 1.510 1.429 1.534 10,477,401 1.4991 4.29%
2009-11-18 0 3.730 3.710 3.770 3.670 3.770 3,788,000 14,053,980 3.7101 1.448 1.440 1.464 1.425 1.464 9,757,082 1.4404 -1.06%
2009-11-17 0 3.770 3.750 3.770 3.730 3.890 4,150,000 15,641,960 3.7691 1.464 1.456 1.464 1.448 1.510 10,689,517 1.4633 -2.08%
2009-11-16 0 3.850 3.840 3.850 3.780 3.920 3,278,000 12,480,080 3.8072 1.495 1.491 1.495 1.468 1.522 8,443,431 1.4781 0.00%
2009-11-13 0 3.850 3.840 3.850 3.800 3.900 3,464,000 13,302,100 3.8401 1.495 1.491 1.495 1.475 1.514 8,922,527 1.4908 -1.03%
2009-11-12 0 3.890 3.890 3.900 3.770 3.900 2,531,000 9,702,900 3.8336 1.510 1.510 1.514 1.464 1.514 6,519,318 1.4883 2.91%
2009-11-11 0 3.780 3.770 3.780 3.630 3.860 6,132,000 22,769,500 3.7132 1.468 1.464 1.468 1.409 1.499 15,794,728 1.4416 1.61%
2009-11-10 0 3.720 3.730 3.740 3.640 4.090 9,380,000 35,678,740 3.8037 1.444 1.448 1.452 1.413 1.588 24,160,885 1.4767 -7.92%
2009-11-09 0 4.040 4.030 4.040 4.000 4.080 2,462,000 9,954,380 4.0432 1.568 1.565 1.568 1.553 1.584 6,341,588 1.5697 0.00%
2009-11-06 0 4.040 4.010 4.040 3.930 4.050 3,940,000 15,796,820 4.0093 1.568 1.557 1.568 1.526 1.572 10,148,602 1.5566 1.25%
2009-11-05 0 3.990 3.980 3.990 3.930 4.000 2,538,000 10,096,800 3.9783 1.549 1.545 1.549 1.526 1.553 6,537,348 1.5445 0.00%
2009-11-04 0 3.990 3.990 4.000 3.930 4.050 2,922,000 11,617,640 3.9759 1.549 1.549 1.553 1.526 1.572 7,526,451 1.5436 -1.48%
2009-11-03 0 4.050 4.020 4.050 4.000 4.100 1,864,000 7,510,380 4.0292 1.572 1.561 1.572 1.553 1.592 4,801,268 1.5642 -0.49%
2009-11-02 0 4.070 4.060 4.070 3.800 4.080 4,007,000 15,993,098 3.9913 1.580 1.576 1.580 1.475 1.584 10,321,180 1.5495 1.75%
2009-10-30 0 4.000 4.000 4.010 3.900 4.060 3,810,000 15,216,460 3.9938 1.553 1.553 1.557 1.514 1.576 9,813,750 1.5505 0.50%
2009-10-29 0 3.980 3.970 3.980 3.750 4.000 7,486,000 29,365,380 3.9227 1.545 1.541 1.545 1.456 1.553 19,282,344 1.5229 2.84%
2009-10-28 0 3.870 3.870 3.880 3.750 3.950 4,136,000 15,846,880 3.8315 1.502 1.502 1.506 1.456 1.534 10,653,456 1.4875 0.78%
2009-10-27 0 3.840 3.810 3.820 3.540 3.870 9,408,000 35,465,560 3.7697 1.491 1.479 1.483 1.374 1.502 24,233,007 1.4635 6.96%
2009-10-23 0 3.590 3.570 3.590 3.500 3.600 6,500,000 23,145,100 3.5608 1.394 1.386 1.394 1.359 1.398 16,742,618 1.3824 0.84%
2009-10-22 0 3.560 3.530 3.570 3.400 3.590 3,614,000 12,577,440 3.4802 1.382 1.370 1.386 1.320 1.394 9,308,895 1.3511 1.42%
2009-10-21 0 3.510 3.510 3.540 3.500 3.660 3,388,000 12,028,340 3.5503 1.363 1.363 1.374 1.359 1.421 8,726,768 1.3783 -2.50%
2009-10-20 0 3.600 3.590 3.600 3.490 3.680 9,056,300 32,388,416 3.5763 1.398 1.394 1.398 1.355 1.429 23,327,103 1.3884 0.00%
2009-10-19 0 3.600 3.570 3.580 3.350 3.610 13,831,000 48,572,440 3.5119 1.398 1.386 1.390 1.301 1.402 35,625,715 1.3634 7.46%
2009-10-16 0 3.350 3.340 3.350 3.260 3.450 7,268,000 24,438,320 3.3625 1.301 1.297 1.301 1.266 1.339 18,720,822 1.3054 1.21%
2009-10-15 0 3.310 3.280 3.310 3.200 3.400 11,036,000 36,263,700 3.2859 1.285 1.273 1.285 1.242 1.320 28,426,389 1.2757 -0.90%
2009-10-14 0 3.340 3.330 3.340 2.970 3.350 24,398,000 78,168,440 3.2039 1.297 1.293 1.297 1.153 1.301 62,844,060 1.2438 12.84%
2009-10-13 0 2.960 2.960 2.970 2.900 2.980 2,574,000 7,577,440 2.9438 1.149 1.149 1.153 1.126 1.157 6,630,077 1.1429 2.07%
2009-10-12 0 2.900 2.890 2.900 2.850 2.940 1,503,000 4,358,300 2.8997 1.126 1.122 1.126 1.106 1.141 3,871,408 1.1258 1.05%
2009-10-09 0 2.870 2.860 2.870 2.840 2.890 856,000 2,452,300 2.8648 1.114 1.110 1.114 1.103 1.122 2,204,874 1.1122 0.00%
2009-10-08 0 2.870 2.850 2.870 2.840 2.900 926,000 2,646,380 2.8579 1.114 1.106 1.114 1.103 1.126 2,385,179 1.1095 -0.35%
2009-10-07 0 2.880 2.860 2.880 2.820 2.920 3,018,000 8,616,240 2.8550 1.118 1.110 1.118 1.095 1.134 7,773,726 1.1084 2.13%
2009-10-06 0 2.820 2.810 2.830 2.800 2.830 1,244,000 3,500,500 2.8139 1.095 1.091 1.099 1.087 1.099 3,204,279 1.0924 -0.70%
2009-10-05 0 2.840 2.820 2.840 2.810 2.850 516,000 1,457,000 2.8236 1.103 1.095 1.103 1.091 1.106 1,329,106 1.0962 -0.35%
2009-10-02 0 2.850 2.850 2.860 2.800 2.870 846,000 2,407,540 2.8458 1.106 1.106 1.110 1.087 1.114 2,179,116 1.1048 -0.70%
2009-09-30 0 2.870 2.840 2.870 2.820 2.880 1,004,000 2,846,142 2.8348 1.114 1.103 1.114 1.095 1.118 2,586,090 1.1006 0.00%
2009-09-29 0 2.870 2.850 2.860 2.820 2.870 872,000 2,483,960 2.8486 1.114 1.106 1.110 1.095 1.114 2,246,087 1.1059 2.50%
2009-09-28 0 2.800 2.800 2.820 2.790 2.850 996,000 2,798,620 2.8099 1.087 1.087 1.095 1.083 1.106 2,565,484 1.0909 -1.75%
2009-09-25 0 2.850 2.850 2.870 2.780 2.900 1,284,000 3,631,120 2.8280 1.106 1.106 1.114 1.079 1.126 3,307,311 1.0979 0.00%
2009-09-24 0 2.850 2.840 2.850 2.800 2.920 1,464,000 4,167,040 2.8463 1.106 1.103 1.106 1.087 1.134 3,770,953 1.1050 -2.40%
2009-09-23 0 2.920 2.900 2.920 2.880 2.950 1,046,000 3,044,520 2.9106 1.134 1.126 1.134 1.118 1.145 2,694,274 1.1300 0.69%
2009-09-22 0 2.900 2.890 2.920 2.890 2.990 1,294,000 3,775,240 2.9175 1.126 1.122 1.134 1.122 1.161 3,333,069 1.1327 -3.01%
2009-09-21 0 2.990 2.980 2.990 2.970 3.080 5,444,000 16,477,220 3.0267 1.161 1.157 1.161 1.153 1.196 14,022,586 1.1750 2.05%
2009-09-18 0 2.930 2.900 2.950 2.780 2.940 2,120,000 5,993,286 2.8270 1.138 1.126 1.145 1.079 1.141 5,460,669 1.0975 4.64%
2009-09-17 0 2.800 2.790 2.800 2.790 2.840 1,492,000 4,190,600 2.8087 1.087 1.083 1.087 1.083 1.103 3,843,075 1.0904 -0.71%
2009-09-16 0 2.820 2.810 2.820 2.760 2.840 2,502,000 7,002,460 2.7987 1.095 1.091 1.095 1.072 1.103 6,444,620 1.0866 1.08%
2009-09-15 0 2.790 2.780 2.790 2.750 2.800 1,698,000 4,703,580 2.7701 1.083 1.079 1.083 1.068 1.087 4,373,687 1.0754 0.36%
2009-09-14 0 2.780 2.770 2.780 2.720 2.820 2,814,000 7,785,700 2.7668 1.079 1.075 1.079 1.056 1.095 7,248,266 1.0741 -1.77%
2009-09-11 0 2.830 2.820 2.830 2.810 2.850 1,734,000 4,901,000 2.8264 1.099 1.095 1.099 1.091 1.106 4,466,415 1.0973 -0.70%
2009-09-10 0 2.850 2.830 2.850 2.830 2.860 1,084,000 3,084,020 2.8450 1.106 1.099 1.106 1.099 1.110 2,792,153 1.1045 0.35%
2009-09-09 0 2.840 2.820 2.840 2.810 2.840 1,250,000 3,534,460 2.8276 1.103 1.095 1.103 1.091 1.103 3,219,734 1.0977 -0.70%
2009-09-08 0 2.860 2.840 2.870 2.830 2.920 2,164,000 6,192,060 2.8614 1.110 1.103 1.114 1.099 1.134 5,574,004 1.1109 -1.04%
2009-09-07 0 2.890 2.890 2.900 2.870 2.950 3,796,000 11,047,780 2.9104 1.122 1.122 1.126 1.114 1.145 9,777,689 1.1299 -1.37%
2009-09-04 0 3.030 3.020 3.030 2.950 3.030 4,102,000 12,342,880 3.0090 1.138 1.134 1.138 1.107 1.138 10,926,490 1.1296 2.02%
2009-09-03 0 2.970 2.970 2.980 2.910 2.980 2,816,000 8,311,340 2.9515 1.115 1.115 1.119 1.092 1.119 7,500,974 1.1080 1.02%
2009-09-02 0 2.940 2.910 2.950 2.900 2.940 2,060,400 6,012,260 2.9180 1.104 1.092 1.107 1.089 1.104 5,488,284 1.0955 0.00%
2009-09-01 0 2.940 2.930 2.940 2.910 2.960 2,750,000 8,053,720 2.9286 1.104 1.100 1.104 1.092 1.111 7,325,170 1.0995 0.34%
2009-08-31 0 2.930 2.940 2.950 2.900 3.000 3,270,000 9,629,000 2.9446 1.100 1.104 1.107 1.089 1.126 8,710,293 1.1055 -0.34%
2009-08-28 0 2.940 2.920 2.940 2.890 3.030 3,992,000 11,704,480 2.9320 1.104 1.096 1.104 1.085 1.138 10,633,483 1.1007 -2.65%
2009-08-27 0 3.020 2.990 3.020 2.960 3.050 2,724,000 8,153,080 2.9931 1.134 1.122 1.134 1.111 1.145 7,255,914 1.1236 -0.98%
2009-08-26 0 3.050 3.050 3.060 3.010 3.150 3,070,000 9,398,620 3.0614 1.145 1.145 1.149 1.130 1.183 8,177,553 1.1493 -1.29%
2009-08-25 0 3.090 3.090 3.100 2.900 3.110 6,680,000 20,282,300 3.0363 1.160 1.160 1.164 1.089 1.168 17,793,504 1.1399 4.75%
2009-08-24 0 2.950 2.950 2.960 2.890 3.030 5,676,000 16,773,340 2.9551 1.107 1.107 1.111 1.085 1.138 15,119,151 1.1094 -0.67%
2009-08-21 0 2.970 2.970 2.980 2.920 3.140 7,440,000 22,250,200 2.9906 1.115 1.115 1.119 1.096 1.179 19,817,914 1.1227 -4.50%
2009-08-20 0 3.110 3.100 3.110 3.080 3.220 3,414,000 10,691,820 3.1318 1.168 1.164 1.168 1.156 1.209 9,093,866 1.1757 -1.27%
2009-08-19 0 3.150 3.160 3.170 3.100 3.310 8,480,000 27,250,620 3.2135 1.183 1.186 1.190 1.164 1.243 22,588,160 1.2064 0.00%
2009-08-18 0 3.150 3.130 3.170 2.910 3.290 15,074,000 47,482,360 3.1500 1.183 1.175 1.190 1.092 1.235 40,152,586 1.1825 -3.08%
2009-08-17 0 3.250 3.240 3.250 3.110 3.350 10,560,000 34,372,160 3.2549 1.220 1.216 1.220 1.168 1.258 28,128,653 1.2220 1.25%
2009-08-14 0 3.210 3.210 3.220 3.130 3.280 3,204,000 10,207,660 3.1859 1.205 1.205 1.209 1.175 1.231 8,534,489 1.1960 0.31%
2009-08-13 0 3.200 3.220 3.230 3.090 3.300 11,114,000 35,737,360 3.2155 1.201 1.209 1.213 1.160 1.239 29,604,341 1.2072 3.56%
2009-08-12 0 3.090 3.090 3.100 3.050 3.090 2,270,000 6,989,860 3.0792 1.160 1.160 1.164 1.145 1.160 6,046,595 1.1560 -0.32%
2009-08-11 0 3.100 3.090 3.100 3.050 3.100 2,506,000 7,734,700 3.0865 1.164 1.160 1.164 1.145 1.164 6,675,228 1.1587 0.32%
2009-08-10 0 3.090 3.090 3.100 3.060 3.140 7,298,000 22,626,160 3.1003 1.160 1.160 1.164 1.149 1.179 19,439,669 1.1639 5.46%
2009-08-07 0 2.930 2.930 2.940 2.880 3.060 3,860,000 11,441,960 2.9642 1.100 1.100 1.104 1.081 1.149 10,281,875 1.1128 1.38%
2009-08-06 0 2.890 2.880 2.900 2.840 2.990 4,238,000 12,211,460 2.8814 1.085 1.081 1.089 1.066 1.122 11,288,753 1.0817 -3.02%
2009-08-05 0 2.980 2.970 2.980 2.910 3.090 5,284,000 15,653,560 2.9624 1.119 1.115 1.119 1.092 1.160 14,074,981 1.1122 -2.30%
2009-08-04 0 3.050 3.040 3.060 3.040 3.180 3,473,000 10,689,090 3.0778 1.145 1.141 1.149 1.141 1.194 9,251,024 1.1554 -1.61%
2009-08-03 0 3.100 3.100 3.110 3.050 3.120 3,170,000 9,797,440 3.0907 1.164 1.164 1.168 1.145 1.171 8,443,923 1.1603 1.64%
2009-07-31 0 3.050 3.050 3.060 3.040 3.240 10,080,000 31,573,340 3.1323 1.145 1.145 1.149 1.141 1.216 26,850,078 1.1759 -3.79%
2009-07-30 0 3.170 3.170 3.180 2.850 3.180 18,244,000 56,324,600 3.0873 1.190 1.190 1.194 1.070 1.194 48,596,509 1.1590 10.84%
2009-07-29 0 2.860 2.850 2.860 2.790 2.900 3,504,000 9,897,960 2.8248 1.074 1.070 1.074 1.047 1.089 9,333,598 1.0605 -1.38%
2009-07-28 0 2.900 2.890 2.900 2.840 2.910 3,390,000 9,735,820 2.8719 1.089 1.085 1.089 1.066 1.092 9,029,937 1.0782 0.69%
2009-07-27 0 2.880 2.870 2.880 2.860 2.940 3,346,000 9,697,040 2.8981 1.081 1.077 1.081 1.074 1.104 8,912,734 1.0880 -0.35%
2009-07-24 0 2.890 2.890 2.900 2.840 2.950 2,282,000 6,586,220 2.8862 1.085 1.085 1.089 1.066 1.107 6,078,559 1.0835 -1.03%
2009-07-23 0 2.920 2.910 2.920 2.900 2.950 1,320,000 3,848,280 2.9154 1.096 1.092 1.096 1.089 1.107 3,516,082 1.0945 -1.02%
2009-07-22 0 2.950 2.950 2.960 2.910 2.970 2,328,000 6,850,240 2.9425 1.107 1.107 1.111 1.092 1.115 6,201,089 1.1047 1.37%
2009-07-21 0 2.910 2.910 2.940 2.910 2.960 1,946,000 5,697,300 2.9277 1.092 1.092 1.104 1.092 1.111 5,183,557 1.0991 -0.68%
2009-07-20 0 2.930 2.920 2.930 2.890 2.980 2,610,000 7,654,300 2.9327 1.100 1.096 1.100 1.085 1.119 6,952,252 1.1010 1.03%
2009-07-17 0 2.900 2.900 2.930 2.880 3.010 3,050,000 8,931,100 2.9282 1.089 1.089 1.100 1.081 1.130 8,124,279 1.0993 -1.69%
2009-07-16 0 2.950 2.920 2.950 2.840 3.080 7,766,000 23,279,060 2.9976 1.107 1.096 1.107 1.066 1.156 20,686,280 1.1253 3.15%
2009-07-15 0 2.860 2.850 2.860 2.780 2.870 1,222,000 3,442,560 2.8172 1.074 1.070 1.074 1.044 1.077 3,255,039 1.0576 1.78%
2009-07-14 0 2.810 2.810 2.840 2.750 2.920 2,172,000 6,155,720 2.8341 1.055 1.055 1.066 1.032 1.096 5,785,552 1.0640 -1.06%
2009-07-13 0 2.840 2.830 2.840 2.800 2.900 1,246,000 3,553,020 2.8515 1.066 1.062 1.066 1.051 1.089 3,318,968 1.0705 -2.07%
2009-07-10 0 2.900 2.870 2.900 2.860 2.920 1,008,000 2,925,160 2.9019 1.089 1.077 1.089 1.074 1.096 2,685,008 1.0894 0.35%
2009-07-09 0 2.890 2.880 2.920 2.830 2.920 1,666,000 4,765,780 2.8606 1.085 1.081 1.096 1.062 1.096 4,437,721 1.0739 1.40%
2009-07-08 0 2.850 2.840 2.870 2.770 2.920 3,038,000 8,608,820 2.8337 1.070 1.066 1.077 1.040 1.096 8,092,315 1.0638 -1.04%
2009-07-07 0 2.880 2.870 2.880 2.750 3.090 3,612,000 10,602,060 2.9352 1.081 1.077 1.081 1.032 1.160 9,621,278 1.1019 1.05%
2009-07-06 0 2.850 2.850 2.860 2.850 3.200 5,170,000 15,597,290 3.0169 1.070 1.070 1.074 1.070 1.201 13,771,320 1.1326 -8.06%
2009-07-03 0 3.100 3.100 3.130 3.070 3.290 8,418,000 26,820,420 3.1861 1.164 1.164 1.175 1.153 1.235 22,423,011 1.1961 -3.13%
2009-07-02 0 3.200 3.200 3.210 2.900 3.240 18,769,000 58,704,200 3.1277 1.201 1.201 1.205 1.089 1.216 49,994,951 1.1742 9.97%
2009-06-30 0 2.910 2.910 2.920 2.700 2.950 10,418,000 29,670,680 2.8480 1.092 1.092 1.096 1.014 1.107 27,750,408 1.0692 6.59%
2009-06-29 0 2.730 2.700 2.730 2.600 2.740 4,854,000 12,960,560 2.6701 1.025 1.014 1.025 0.976 1.029 12,929,591 1.0024 5.00%
2009-06-26 0 2.600 2.600 2.620 2.550 2.670 3,134,000 8,226,500 2.6249 0.976 0.976 0.984 0.957 1.002 8,348,030 0.9854 -1.89%
2009-06-25 0 2.650 2.640 2.650 2.430 2.670 5,640,000 14,414,920 2.5558 0.995 0.991 0.995 0.912 1.002 15,023,258 0.9595 2.32%
2009-06-24 0 2.590 2.590 2.600 2.560 2.680 8,812,000 23,061,080 2.6170 0.972 0.972 0.976 0.961 1.006 23,472,508 0.9825 0.39%
2009-06-23 0 2.580 2.580 2.620 2.270 2.630 13,042,000 32,445,940 2.4878 0.969 0.969 0.984 0.852 0.987 34,739,952 0.9340 9.79%
2009-06-22 0 2.350 2.350 2.410 2.230 2.400 11,454,000 26,700,780 2.3311 0.882 0.882 0.905 0.837 0.901 30,509,999 0.8751 7.80%
2009-06-19 0 2.180 2.160 2.220 2.050 2.210 7,350,000 15,772,400 2.1459 0.818 0.811 0.833 0.770 0.830 19,578,182 0.8056 6.86%
2009-06-18 0 2.040 2.030 2.060 2.000 2.080 1,358,000 2,766,340 2.0371 0.766 0.762 0.773 0.751 0.781 3,617,302 0.7648 -0.97%
2009-06-17 0 2.060 2.060 2.070 2.000 2.070 1,342,000 2,721,220 2.0277 0.773 0.773 0.777 0.751 0.777 3,574,683 0.7612 3.00%
2009-06-16 0 2.000 2.000 2.010 1.980 2.050 3,556,000 7,156,760 2.0126 0.751 0.751 0.755 0.743 0.770 9,472,111 0.7556 -3.85%
2009-06-15 0 2.080 2.080 2.110 2.050 2.150 2,278,000 4,796,020 2.1054 0.781 0.781 0.792 0.770 0.807 6,067,904 0.7904 0.97%
2009-06-12 0 2.060 2.080 2.090 1.990 2.080 5,036,000 10,218,040 2.0290 0.773 0.781 0.785 0.747 0.781 13,414,384 0.7617 3.00%
2009-06-11 0 2.000 2.000 2.020 1.970 2.050 4,430,000 8,850,020 1.9977 0.751 0.751 0.758 0.740 0.770 11,800,183 0.7500 -1.48%
2009-06-10 0 2.030 2.010 2.030 1.990 2.030 3,580,000 7,159,860 2.0000 0.762 0.755 0.762 0.747 0.762 9,536,039 0.7508 -0.49%
2009-06-09 0 2.040 2.030 2.050 1.950 2.100 2,676,000 5,435,580 2.0312 0.766 0.762 0.770 0.732 0.788 7,128,056 0.7626 -0.97%
2009-06-08 0 2.060 2.050 2.060 1.980 2.120 4,394,000 9,145,960 2.0815 0.773 0.770 0.773 0.743 0.796 11,704,290 0.7814 3.00%
2009-06-05 0 2.000 1.970 2.000 1.900 2.020 6,102,000 12,122,240 1.9866 0.751 0.740 0.751 0.713 0.758 16,253,886 0.7458 6.95%
2009-06-04 0 1.870 1.870 1.910 1.860 1.910 2,330,000 4,372,080 1.8764 0.702 0.702 0.717 0.698 0.717 6,206,417 0.7044 0.00%
2009-06-03 0 1.870 1.870 1.880 1.870 1.920 3,194,000 6,051,020 1.8945 0.702 0.702 0.706 0.702 0.721 8,507,852 0.7112 1.08%
2009-06-02 0 1.850 1.850 1.870 1.840 1.940 11,526,000 21,676,040 1.8806 0.695 0.695 0.702 0.691 0.728 30,701,785 0.7060 0.54%
2009-06-01 0 1.840 1.840 1.860 1.760 1.870 7,874,000 14,462,880 1.8368 0.691 0.691 0.698 0.661 0.702 20,973,959 0.6896 5.75%
2009-05-29 0 1.740 1.730 1.790 1.680 1.780 7,400,000 12,930,140 1.7473 0.653 0.649 0.672 0.631 0.668 19,711,366 0.6560 0.00%
2009-05-27 0 1.740 1.730 1.740 1.730 1.800 2,340,000 4,120,220 1.7608 0.653 0.649 0.653 0.649 0.676 6,233,054 0.6610 -1.14%
2009-05-26 0 1.760 1.740 1.760 1.720 1.770 4,690,000 8,198,220 1.7480 0.661 0.653 0.661 0.646 0.664 12,492,744 0.6562 2.33%
2009-05-25 0 1.720 1.700 1.730 1.650 1.730 2,464,000 4,190,240 1.7006 0.646 0.638 0.649 0.619 0.649 6,563,352 0.6384 3.61%
2009-05-22 0 1.660 1.660 1.670 1.610 1.700 4,084,000 6,809,820 1.6674 0.623 0.623 0.627 0.604 0.638 10,878,543 0.6260 -1.78%
2009-05-21 0 1.690 1.680 1.690 1.660 1.720 1,834,000 3,107,500 1.6944 0.634 0.631 0.634 0.623 0.646 4,885,222 0.6361 0.60%
2009-05-20 0 1.680 1.680 1.690 1.650 1.720 3,600,000 6,054,400 1.6818 0.631 0.631 0.634 0.619 0.646 9,589,313 0.6314 1.20%
2009-05-19 0 1.660 1.660 1.670 1.560 1.670 6,070,000 9,859,100 1.6242 0.623 0.623 0.627 0.586 0.627 16,168,648 0.6098 6.41%
2009-05-18 0 1.560 1.550 1.560 1.490 1.560 3,834,000 5,881,960 1.5342 0.586 0.582 0.586 0.559 0.586 10,212,619 0.5760 2.63%
2009-05-15 0 1.520 1.510 1.530 1.450 1.530 4,178,000 6,276,200 1.5022 0.571 0.567 0.574 0.544 0.574 11,128,931 0.5640 7.04%
2009-05-14 0 1.420 1.400 1.430 1.390 1.420 2,024,000 2,831,560 1.3990 0.533 0.526 0.537 0.522 0.533 5,391,325 0.5252 -2.07%
2009-05-13 0 1.450 1.430 1.470 1.420 1.490 1,702,000 2,481,000 1.4577 0.544 0.537 0.552 0.533 0.559 4,533,614 0.5472 0.00%
2009-05-12 0 1.450 1.440 1.450 1.420 1.470 1,954,000 2,830,380 1.4485 0.544 0.541 0.544 0.533 0.552 5,204,866 0.5438 -0.68%
2009-05-11 0 1.460 1.450 1.480 1.430 1.570 3,758,000 5,693,320 1.5150 0.548 0.544 0.556 0.537 0.589 10,010,178 0.5688 -5.19%
2009-05-08 0 1.540 1.530 1.540 1.430 1.550 4,932,600 7,399,712 1.5002 0.578 0.574 0.578 0.537 0.582 13,138,958 0.5632 1.32%
2009-05-07 0 1.520 1.500 1.520 1.450 1.520 7,635,000 11,411,320 1.4946 0.571 0.563 0.571 0.544 0.571 20,337,336 0.5611 5.56%
2009-05-06 0 1.440 1.440 1.450 1.360 1.470 6,852,000 9,745,760 1.4223 0.541 0.541 0.544 0.511 0.552 18,251,660 0.5340 1.41%
2009-05-05 0 1.420 1.410 1.430 1.250 1.430 11,266,000 15,195,260 1.3488 0.533 0.529 0.537 0.469 0.537 30,009,224 0.5064 14.52%
2009-05-04 0 1.240 1.230 1.250 1.090 1.260 5,310,000 6,302,880 1.1870 0.466 0.462 0.469 0.409 0.473 14,144,237 0.4456 12.73%
2009-04-30 0 1.100 1.100 1.110 1.090 1.150 3,082,000 3,433,040 1.1139 0.413 0.413 0.417 0.409 0.432 8,209,518 0.4182 0.00%
2009-04-29 0 1.100 1.080 1.100 1.050 1.110 3,046,000 3,282,660 1.0777 0.413 0.405 0.413 0.394 0.417 8,113,625 0.4046 0.00%
2009-04-28 0 1.100 1.100 1.110 1.090 1.190 3,816,000 4,289,660 1.1241 0.413 0.413 0.417 0.409 0.447 10,164,672 0.4220 -7.56%
2009-04-27 0 1.190 1.180 1.190 1.170 1.230 4,764,000 5,702,580 1.1970 0.447 0.443 0.447 0.439 0.462 12,689,858 0.4494 -3.25%
2009-04-24 0 1.230 1.220 1.230 1.210 1.250 2,114,000 2,591,300 1.2258 0.462 0.458 0.462 0.454 0.469 5,631,058 0.4602 1.65%
2009-04-23 0 1.210 1.200 1.210 1.210 1.240 1,374,000 1,677,240 1.2207 0.454 0.451 0.454 0.454 0.466 3,659,921 0.4583 0.83%
2009-04-22 0 1.200 1.200 1.210 1.200 1.260 3,696,000 4,538,020 1.2278 0.451 0.451 0.454 0.451 0.473 9,845,028 0.4609 -2.44%
2009-04-21 0 1.230 1.220 1.230 1.140 1.230 4,986,000 5,856,160 1.1745 0.462 0.458 0.462 0.428 0.462 13,281,199 0.4409 1.65%
2009-04-20 0 1.210 1.200 1.210 1.200 1.300 4,896,000 6,084,120 1.2427 0.454 0.451 0.454 0.451 0.488 13,041,466 0.4665 -3.97%
2009-04-17 0 1.360 1.350 1.360 1.350 1.410 6,236,000 8,614,660 1.3814 0.473 0.470 0.473 0.470 0.490 17,929,141 0.4805 -1.45%
2009-04-16 0 1.380 1.370 1.380 1.360 1.450 6,100,000 8,575,040 1.4057 0.480 0.477 0.480 0.473 0.504 17,538,127 0.4889 1.47%
2009-04-15 0 1.360 1.360 1.370 1.340 1.380 3,120,000 4,230,100 1.3558 0.473 0.473 0.477 0.466 0.480 8,970,321 0.4716 0.74%
2009-04-14 0 1.350 1.340 1.350 1.330 1.370 3,732,000 5,037,640 1.3498 0.470 0.466 0.470 0.463 0.477 10,729,884 0.4695 -0.74%
2009-04-09 0 1.360 1.350 1.360 1.320 1.370 3,032,000 4,092,860 1.3499 0.473 0.470 0.473 0.459 0.477 8,717,312 0.4695 3.03%
2009-04-08 0 1.320 1.310 1.330 1.300 1.400 10,426,000 13,965,780 1.3395 0.459 0.456 0.463 0.452 0.487 29,975,822 0.4659 -2.94%
2009-04-07 0 1.360 1.360 1.370 1.260 1.400 13,954,000 18,583,120 1.3317 0.473 0.473 0.477 0.438 0.487 40,119,184 0.4632 8.80%
2009-04-06 0 1.250 1.240 1.270 1.230 1.270 3,246,000 4,045,800 1.2464 0.435 0.431 0.442 0.428 0.442 9,332,584 0.4335 0.00%
2009-04-03 0 1.250 1.240 1.270 1.230 1.260 2,628,000 3,283,680 1.2495 0.435 0.431 0.442 0.428 0.438 7,555,770 0.4346 -0.79%
2009-04-02 0 1.260 1.240 1.260 1.230 1.270 3,478,000 4,374,280 1.2577 0.438 0.431 0.438 0.428 0.442 9,999,607 0.4374 3.28%
2009-04-01 0 1.220 1.220 1.240 1.190 1.230 3,040,000 3,699,920 1.2171 0.424 0.424 0.431 0.414 0.428 8,740,312 0.4233 3.39%
2009-03-31 0 1.180 1.180 1.210 1.160 1.200 2,258,000 2,674,680 1.1845 0.410 0.410 0.421 0.403 0.417 6,491,982 0.4120 0.85%
2009-03-30 0 1.170 1.170 1.180 1.170 1.230 2,350,000 2,821,420 1.2006 0.407 0.407 0.410 0.407 0.428 6,756,492 0.4176 -4.10%
2009-03-27 0 1.220 1.220 1.230 1.200 1.260 6,458,000 7,972,760 1.2346 0.424 0.424 0.428 0.417 0.438 18,567,414 0.4294 0.00%
2009-03-26 0 1.220 1.210 1.220 1.170 1.230 6,206,000 7,527,140 1.2129 0.424 0.421 0.424 0.407 0.428 17,842,888 0.4219 6.09%
2009-03-25 0 1.150 1.150 1.160 1.140 1.250 7,196,000 8,586,560 1.1932 0.400 0.400 0.403 0.397 0.435 20,689,240 0.4150 -7.26%
2009-03-24 0 1.240 1.230 1.240 1.190 1.270 8,766,000 10,788,720 1.2307 0.431 0.428 0.431 0.414 0.442 25,203,151 0.4281 4.20%
2009-03-23 0 1.190 1.180 1.190 1.160 1.230 7,768,000 9,271,700 1.1936 0.414 0.410 0.414 0.403 0.428 22,333,798 0.4151 -1.65%
2009-03-20 0 1.210 1.210 1.220 1.010 1.240 33,192,000 38,966,560 1.1740 0.421 0.421 0.424 0.351 0.431 95,430,412 0.4083 17.48%
2009-03-19 0 1.030 1.020 1.030 0.990 1.060 6,780,000 6,946,420 1.0245 0.358 0.355 0.358 0.344 0.369 19,493,197 0.3564 -2.83%
2009-03-18 0 1.060 1.050 1.060 1.020 1.150 25,152,000 27,674,460 1.1003 0.369 0.365 0.369 0.355 0.400 72,314,585 0.3827 0.95%
2009-03-17 0 1.050 1.040 1.050 0.910 1.050 41,736,000 41,901,940 1.0040 0.365 0.362 0.365 0.317 0.365 119,995,290 0.3492 14.13%
2009-03-16 0 0.920 0.920 0.930 0.740 0.970 37,960,000 33,875,900 0.8924 0.320 0.320 0.323 0.257 0.337 109,138,902 0.3104 24.32%
2009-03-13 0 0.740 0.740 0.750 0.740 0.760 2,194,000 1,646,320 0.7504 0.257 0.257 0.261 0.257 0.264 6,307,976 0.2610 0.00%
2009-03-12 0 0.740 0.740 0.750 0.730 0.750 1,650,000 1,224,100 0.7419 0.257 0.257 0.261 0.254 0.261 4,743,920 0.2580 0.00%
2009-03-11 0 0.740 0.730 0.740 0.720 0.740 3,070,000 2,232,900 0.7273 0.257 0.254 0.257 0.250 0.257 8,826,566 0.2530 5.71%
2009-03-10 0 0.700 0.700 0.710 0.680 0.710 1,500,000 1,045,720 0.6971 0.243 0.243 0.247 0.237 0.247 4,312,654 0.2425 1.45%
2009-03-09 0 0.690 0.690 0.700 0.680 0.690 1,292,000 889,380 0.6884 0.240 0.240 0.243 0.237 0.240 3,714,633 0.2394 -1.43%
2009-03-06 0 0.700 0.700 0.710 0.700 0.710 1,058,000 746,920 0.7060 0.243 0.243 0.247 0.243 0.247 3,041,859 0.2455 -2.78%
2009-03-05 0 0.720 0.720 0.730 0.680 0.720 4,394,000 3,081,100 0.7012 0.250 0.250 0.254 0.237 0.250 12,633,202 0.2439 2.86%
2009-03-04 0 0.700 0.700 0.710 0.690 0.720 4,886,000 3,444,700 0.7050 0.243 0.243 0.247 0.240 0.250 14,047,752 0.2452 1.45%
2009-03-03 0 0.690 0.670 0.690 0.630 0.690 7,614,000 5,085,340 0.6679 0.240 0.233 0.240 0.219 0.240 21,891,033 0.2323 4.55%
2009-03-02 0 0.660 0.660 0.670 0.630 0.660 7,142,500 4,677,370 0.6549 0.230 0.230 0.233 0.219 0.230 20,535,422 0.2278 3.13%
2009-02-27 0 0.640 0.630 0.640 0.600 0.640 3,378,000 2,117,600 0.6269 0.223 0.219 0.223 0.209 0.223 9,712,097 0.2180 4.92%
2009-02-26 0 0.610 0.610 0.620 0.590 0.640 3,328,000 2,038,420 0.6125 0.212 0.212 0.216 0.205 0.223 9,568,342 0.2130 3.39%
2009-02-25 0 0.590 0.590 0.600 0.580 0.600 934,000 552,160 0.5912 0.205 0.205 0.209 0.202 0.209 2,685,346 0.2056 1.72%
2009-02-24 0 0.580 0.580 0.590 0.580 0.580 654,000 379,320 0.5800 0.202 0.202 0.205 0.202 0.202 1,880,317 0.2017 -1.69%
2009-02-23 0 0.590 0.580 0.590 0.570 0.610 1,804,000 1,062,100 0.5887 0.205 0.202 0.205 0.198 0.212 5,186,685 0.2048 -1.67%
2009-02-20 0 0.600 0.600 0.610 0.590 0.610 1,504,000 897,420 0.5967 0.209 0.209 0.212 0.205 0.212 4,324,155 0.2075 1.69%
2009-02-19 0 0.590 0.590 0.600 0.580 0.610 874,000 517,860 0.5925 0.205 0.205 0.209 0.202 0.212 2,512,840 0.2061 -3.28%
2009-02-18 0 0.610 0.600 0.610 0.560 0.610 1,062,000 618,880 0.5827 0.212 0.209 0.212 0.195 0.212 3,053,359 0.2027 1.67%
2009-02-17 0 0.600 0.590 0.600 0.560 0.610 3,254,000 1,935,640 0.5948 0.209 0.205 0.209 0.195 0.212 9,355,584 0.2069 3.45%
2009-02-16 0 0.580 0.580 0.590 0.510 0.600 4,152,000 2,379,120 0.5730 0.202 0.202 0.205 0.177 0.209 11,937,427 0.1993 16.00%
2009-02-13 0 0.500 0.490 0.510 0.485 0.500 286,000 141,440 0.4945 0.174 0.170 0.177 0.169 0.174 822,279 0.1720 2.04%
2009-02-12 0 0.490 0.490 0.500 0.470 0.490 476,000 230,970 0.4852 0.170 0.170 0.174 0.163 0.170 1,368,549 0.1688 3.16%
2009-02-11 0 0.475 0.470 0.485 0.470 0.480 628,000 297,510 0.4737 0.165 0.163 0.169 0.163 0.167 1,805,565 0.1648 -2.06%
2009-02-10 0 0.485 0.485 0.490 0.485 0.490 348,000 169,420 0.4868 0.169 0.169 0.170 0.169 0.170 1,000,536 0.1693 -2.02%
2009-02-09 0 0.495 0.495 0.500 0.480 0.495 1,404,000 689,640 0.4912 0.172 0.172 0.174 0.167 0.172 4,036,644 0.1708 2.06%
2009-02-06 0 0.485 0.480 0.490 0.465 0.485 620,000 298,130 0.4809 0.169 0.167 0.170 0.162 0.169 1,782,564 0.1672 2.11%
2009-02-05 0 0.475 0.465 0.470 0.450 0.480 1,850,000 878,330 0.4748 0.165 0.162 0.163 0.157 0.167 5,318,940 0.1651 4.40%
2009-02-04 0 0.455 0.455 0.460 0.430 0.460 1,548,000 699,780 0.4521 0.158 0.158 0.160 0.150 0.160 4,450,659 0.1572 5.81%
2009-02-03 0 0.430 0.425 0.440 0.430 0.440 278,000 121,320 0.4364 0.150 0.148 0.153 0.150 0.153 799,279 0.1518 1.18%
2009-02-02 0 0.425 0.425 0.435 0.425 0.450 408,000 175,450 0.4300 0.148 0.148 0.151 0.148 0.157 1,173,042 0.1496 0.00%
2009-01-30 0 0.425 0.425 0.435 0.410 0.435 1,604,000 685,320 0.4273 0.148 0.148 0.151 0.143 0.151 4,611,665 0.1486 3.66%
2009-01-29 0 0.410 0.410 0.420 0.385 0.420 56,000 23,160 0.4136 0.143 0.143 0.146 0.134 0.146 161,006 0.1438 1.23%
2009-01-23 0 0.405 0.405 0.410 0.400 0.410 502,000 202,870 0.4041 0.141 0.141 0.143 0.139 0.143 1,443,302 0.1406 -1.22%
2009-01-22 0 0.410 0.410 0.430 0.405 0.425 532,000 219,930 0.4134 0.143 0.143 0.150 0.141 0.148 1,529,555 0.1438 1.23%
2009-01-21 0 0.405 0.405 0.410 0.405 0.425 1,408,000 582,630 0.4138 0.141 0.141 0.143 0.141 0.148 4,048,145 0.1439 -3.57%
2009-01-20 0 0.420 0.420 0.435 0.420 0.430 483,925 206,430 0.4266 0.146 0.146 0.151 0.146 0.150 1,391,334 0.1484 -4.55%
2009-01-19 0 0.440 0.440 0.445 0.440 0.450 506,000 225,090 0.4448 0.153 0.153 0.155 0.153 0.157 1,454,802 0.1547 -3.30%
2009-01-16 0 0.455 0.450 0.455 0.440 0.460 1,998,000 899,050 0.4500 0.158 0.157 0.158 0.153 0.160 5,744,455 0.1565 -1.09%
2009-01-15 0 0.460 0.440 0.460 0.430 0.460 1,266,000 563,930 0.4454 0.160 0.153 0.160 0.150 0.160 3,639,880 0.1549 -2.13%
2009-01-14 0 0.470 0.450 0.475 0.460 0.475 272,000 127,330 0.4681 0.163 0.157 0.165 0.160 0.165 782,028 0.1628 6.82%
2009-01-13 0 0.440 0.440 0.460 0.440 0.460 1,618,000 729,460 0.4508 0.153 0.153 0.160 0.153 0.160 4,651,916 0.1568 -4.35%
2009-01-12 0 0.460 0.460 0.475 0.460 0.480 2,396,000 1,116,200 0.4659 0.160 0.160 0.165 0.160 0.167 6,888,746 0.1620 -5.15%
2009-01-09 0 0.485 0.485 0.490 0.485 0.490 1,000,000 489,650 0.4897 0.169 0.169 0.170 0.169 0.170 2,875,103 0.1703 -2.02%
2009-01-08 0 0.495 0.495 0.500 0.495 0.510 1,350,000 674,440 0.4996 0.172 0.172 0.174 0.172 0.177 3,881,389 0.1738 -2.94%
2009-01-07 0 0.510 0.510 0.530 0.510 0.520 1,162,000 599,640 0.5160 0.177 0.177 0.184 0.177 0.181 3,340,869 0.1795 0.00%
2009-01-06 0 0.510 0.510 0.530 0.510 0.540 964,000 506,400 0.5253 0.177 0.177 0.184 0.177 0.188 2,771,599 0.1827 -1.92%
2009-01-05 0 0.520 0.520 0.530 0.500 0.530 850,000 438,800 0.5162 0.181 0.181 0.184 0.174 0.184 2,443,837 0.1796 1.96%
2009-01-02 0 0.510 0.510 0.520 0.495 0.510 354,000 178,820 0.5051 0.177 0.177 0.181 0.172 0.177 1,017,786 0.1757 3.03%
2008-12-31 0 0.495 0.500 0.510 0.485 0.500 836,000 414,950 0.4964 0.172 0.174 0.177 0.169 0.174 2,403,586 0.1726 1.02%
2008-12-30 0 0.490 0.480 0.490 0.465 0.490 832,000 396,920 0.4771 0.170 0.167 0.170 0.162 0.170 2,392,086 0.1659 6.52%
2008-12-29 0 0.460 0.455 0.460 0.450 0.465 552,000 252,700 0.4578 0.160 0.158 0.160 0.157 0.162 1,587,057 0.1592 -2.13%
2008-12-24 0 0.470 0.450 0.470 0.450 0.470 102,000 45,940 0.4504 0.163 0.157 0.163 0.157 0.163 293,260 0.1567 1.08%
2008-12-23 0 0.465 0.450 0.465 0.435 0.465 724,000 330,790 0.4569 0.162 0.157 0.162 0.151 0.162 2,081,574 0.1589 1.09%
2008-12-22 0 0.460 0.455 0.465 0.445 0.460 368,000 168,350 0.4575 0.160 0.158 0.162 0.155 0.160 1,058,038 0.1591 2.22%
2008-12-19 0 0.450 0.450 0.460 0.440 0.460 594,000 267,740 0.4507 0.157 0.157 0.160 0.153 0.160 1,707,811 0.1568 -1.10%
2008-12-18 0 0.455 0.450 0.460 0.435 0.460 2,458,000 1,102,640 0.4486 0.158 0.157 0.160 0.151 0.160 7,067,003 0.1560 -3.19%
2008-12-17 0 0.470 0.465 0.470 0.460 0.485 1,724,000 807,400 0.4683 0.163 0.162 0.163 0.160 0.169 4,956,677 0.1629 -2.08%
2008-12-16 0 0.480 0.475 0.485 0.475 0.495 762,000 365,630 0.4798 0.167 0.165 0.169 0.165 0.172 2,190,828 0.1669 -1.03%
2008-12-15 0 0.485 0.485 0.500 0.485 0.500 2,338,000 1,158,680 0.4956 0.169 0.169 0.174 0.169 0.174 6,721,990 0.1724 2.11%
2008-12-12 0 0.475 0.475 0.480 0.470 0.495 2,962,000 1,434,780 0.4844 0.165 0.165 0.167 0.163 0.172 8,516,054 0.1685 0.00%
2008-12-11 0 0.475 0.470 0.475 0.415 0.485 3,204,000 1,454,300 0.4539 0.165 0.163 0.165 0.144 0.169 9,211,829 0.1579 14.46%
2008-12-10 0 0.415 0.415 0.420 0.400 0.425 1,914,000 787,940 0.4117 0.144 0.144 0.146 0.139 0.148 5,502,947 0.1432 2.47%
2008-12-09 0 0.405 0.400 0.410 0.400 0.415 1,894,000 767,820 0.4054 0.141 0.139 0.143 0.139 0.144 5,445,445 0.1410 2.53%
2008-12-08 0 0.395 0.395 0.400 0.375 0.405 2,206,000 875,240 0.3968 0.137 0.137 0.139 0.130 0.141 6,342,477 0.1380 5.33%
2008-12-05 0 0.375 0.370 0.385 0.355 0.385 2,098,000 778,400 0.3710 0.130 0.129 0.134 0.123 0.134 6,031,966 0.1290 7.14%
2008-12-04 0 0.350 0.350 0.360 0.350 0.365 578,000 205,500 0.3555 0.122 0.122 0.125 0.122 0.127 1,661,809 0.1237 -1.41%
2008-12-03 0 0.355 0.350 0.355 0.350 0.365 1,940,000 688,360 0.3548 0.123 0.122 0.123 0.122 0.127 5,577,699 0.1234 2.90%
2008-12-02 0 0.345 0.330 0.345 0.340 0.345 510,000 173,700 0.3406 0.120 0.115 0.120 0.118 0.120 1,466,302 0.1185 -2.82%
2008-12-01 0 0.355 0.350 0.355 0.330 0.360 1,932,000 681,680 0.3528 0.123 0.122 0.123 0.115 0.125 5,554,699 0.1227 7.58%
2008-11-28 0 0.330 0.325 0.330 0.305 0.340 1,530,000 495,940 0.3241 0.115 0.113 0.115 0.106 0.118 4,398,907 0.1127 6.45%
2008-11-27 0 0.310 0.310 0.320 0.310 0.320 716,000 225,900 0.3155 0.108 0.108 0.111 0.108 0.111 2,058,574 0.1097 0.00%
2008-11-26 0 0.310 0.305 0.325 0.310 0.340 362,000 114,990 0.3177 0.108 0.106 0.113 0.108 0.118 1,040,787 0.1105 -3.12%
2008-11-25 0 0.320 0.310 0.320 0.305 0.325 522,000 163,090 0.3124 0.111 0.108 0.111 0.106 0.113 1,500,804 0.1087 6.67%
2008-11-24 0 0.300 0.295 0.300 0.300 0.300 294,000 88,200 0.3000 0.104 0.103 0.104 0.104 0.104 845,280 0.1043 0.00%
2008-11-21 0 0.300 0.290 0.305 0.280 0.300 688,000 200,730 0.2918 0.104 0.101 0.106 0.097 0.104 1,978,071 0.1015 -3.23%
2008-11-20 0 0.310 0.300 0.310 0.300 0.310 666,000 204,100 0.3065 0.108 0.104 0.108 0.104 0.108 1,914,818 0.1066 -3.12%
2008-11-19 0 0.320 0.320 0.330 0.320 0.330 1,010,000 329,500 0.3262 0.111 0.111 0.115 0.111 0.115 2,903,854 0.1135 0.00%
2008-11-18 0 0.320 0.315 0.330 0.315 0.340 272,000 87,430 0.3214 0.111 0.110 0.115 0.110 0.118 782,028 0.1118 -3.03%
2008-11-17 0 0.330 0.330 0.340 0.320 0.330 110,000 35,300 0.3209 0.115 0.115 0.118 0.111 0.115 316,261 0.1116 3.13%
2008-11-14 0 0.320 0.320 0.330 0.320 0.330 162,000 52,020 0.3211 0.111 0.111 0.115 0.111 0.115 465,767 0.1117 -3.03%
2008-11-13 0 0.330 0.320 0.335 0.310 0.330 126,000 40,700 0.3230 0.115 0.111 0.117 0.108 0.115 362,263 0.1123 0.00%
2008-11-12 0 0.330 0.330 0.335 0.310 0.325 210,000 67,400 0.3210 0.115 0.115 0.117 0.108 0.113 603,772 0.1116 1.54%
2008-11-11 0 0.325 0.325 0.335 0.325 0.340 1,478,000 500,910 0.3389 0.113 0.113 0.117 0.113 0.118 4,249,402 0.1179 -4.41%
2008-11-10 0 0.340 0.335 0.345 0.340 0.345 948,000 323,800 0.3416 0.118 0.117 0.120 0.118 0.120 2,725,597 0.1188 1.49%
2008-11-07 0 0.335 0.335 0.340 0.325 0.340 450,000 151,460 0.3366 0.117 0.117 0.118 0.113 0.118 1,293,796 0.1171 -1.47%
2008-11-06 0 0.340 0.340 0.345 0.320 0.345 378,000 127,350 0.3369 0.118 0.118 0.120 0.111 0.120 1,086,789 0.1172 0.00%
2008-11-05 0 0.340 0.335 0.340 0.335 0.350 868,000 297,260 0.3425 0.118 0.117 0.118 0.117 0.122 2,495,589 0.1191 0.00%
2008-11-04 0 0.340 0.340 0.350 0.340 0.350 164,000 56,560 0.3449 0.118 0.118 0.122 0.118 0.122 471,517 0.1200 -5.56%
2008-11-03 0 0.360 0.355 0.360 0.340 0.365 2,624,000 920,560 0.3508 0.125 0.123 0.125 0.118 0.127 7,544,270 0.1220 7.46%
2008-10-31 0 0.335 0.330 0.335 0.320 0.370 6,566,000 2,261,970 0.3445 0.117 0.115 0.117 0.111 0.129 18,877,925 0.1198 28.85%
2008-10-30 0 0.260 0.240 0.250 0.230 0.280 1,200,000 303,930 0.2533 0.090 0.083 0.087 0.080 0.097 3,450,123 0.0881 4.00%
2008-10-29 0 0.250 0.260 0.270 0.220 0.300 118,000 29,646 0.2512 0.087 0.090 0.094 0.077 0.104 339,262 0.0874 3.31%
2008-10-28 0 0.242 0.242 0.260 0.210 0.260 742,000 173,718 0.2341 0.084 0.084 0.090 0.073 0.090 2,133,326 0.0814 0.83%
2008-10-27 0 0.240 0.240 0.245 0.240 0.255 448,000 109,390 0.2442 0.083 0.083 0.085 0.083 0.089 1,288,046 0.0849 -11.11%
2008-10-24 0 0.270 0.270 0.275 0.270 0.280 710,000 195,800 0.2758 0.094 0.094 0.096 0.094 0.097 2,041,323 0.0959 0.00%
2008-10-23 0 0.270 0.265 0.270 0.270 0.270 464,000 125,280 0.2700 0.094 0.092 0.094 0.094 0.094 1,334,048 0.0939 0.00%
2008-10-22 0 0.270 0.270 0.280 0.270 0.285 320,000 90,550 0.2830 0.094 0.094 0.097 0.094 0.099 920,033 0.0984 -6.90%
2008-10-21 0 0.290 0.280 0.300 0.280 0.300 2,576,000 747,680 0.2902 0.101 0.097 0.104 0.097 0.104 7,406,265 0.1010 0.00%
2008-10-20 0 0.290 0.285 0.300 0.290 0.310 458,000 134,620 0.2939 0.101 0.099 0.104 0.101 0.108 1,316,797 0.1022 -6.45%
2008-10-17 0 0.310 0.310 0.320 0.310 0.320 142,000 44,630 0.3143 0.108 0.108 0.111 0.108 0.111 408,265 0.1093 -3.12%
2008-10-16 0 0.320 0.310 0.330 0.320 0.360 2,654,000 921,790 0.3473 0.111 0.108 0.115 0.111 0.125 7,630,523 0.1208 -13.51%
2008-10-15 0 0.370 0.370 0.390 0.365 0.390 124,000 46,710 0.3767 0.129 0.129 0.136 0.127 0.136 356,513 0.1310 -1.33%
2008-10-14 0 0.375 0.375 0.380 0.375 0.380 470,000 177,140 0.3769 0.130 0.130 0.132 0.130 0.132 1,351,298 0.1311 0.00%
2008-10-13 0 0.375 0.375 0.390 0.350 0.395 1,698,000 625,880 0.3686 0.130 0.130 0.136 0.122 0.137 4,881,925 0.1282 1.35%
2008-10-10 0 0.370 0.375 0.395 0.370 0.380 692,000 257,370 0.3719 0.129 0.130 0.137 0.129 0.132 1,989,571 0.1294 -9.76%
2008-10-09 0 0.410 0.400 0.420 0.400 0.410 392,000 158,020 0.4031 0.143 0.139 0.146 0.139 0.143 1,127,040 0.1402 -2.38%
2008-10-08 0 0.420 0.400 0.420 0.400 0.420 616,000 250,070 0.4060 0.146 0.139 0.146 0.139 0.146 1,771,063 0.1412 -2.33%
2008-10-06 0 0.430 0.430 0.440 0.430 0.445 516,000 224,330 0.4347 0.150 0.150 0.153 0.150 0.155 1,483,553 0.1512 -4.44%
2008-10-03 0 0.450 0.450 0.460 0.450 0.465 26,000 11,990 0.4612 0.157 0.157 0.160 0.157 0.162 74,753 0.1604 -3.23%
2008-10-02 0 0.465 0.455 0.465 0.450 0.470 186,000 84,610 0.4549 0.162 0.158 0.162 0.157 0.163 534,769 0.1582 3.33%
2008-09-30 0 0.450 0.450 0.470 0.430 0.480 898,000 414,360 0.4614 0.157 0.157 0.163 0.150 0.167 2,581,842 0.1605 -4.26%
2008-09-29 0 0.470 0.470 0.475 0.440 0.470 1,444,000 664,030 0.4599 0.163 0.163 0.165 0.153 0.163 4,151,648 0.1599 9.30%
2008-09-26 0 0.430 0.430 0.440 0.425 0.440 380,000 163,730 0.4309 0.150 0.150 0.153 0.148 0.153 1,092,539 0.1499 -3.37%
2008-09-25 0 0.445 0.445 0.460 0.445 0.450 446,000 200,370 0.4493 0.155 0.155 0.160 0.155 0.157 1,282,296 0.1563 0.00%
2008-09-24 0 0.445 0.445 0.450 0.405 0.450 1,016,000 440,020 0.4331 0.155 0.155 0.157 0.141 0.157 2,921,104 0.1506 2.30%
2008-09-23 0 0.435 0.435 0.460 0.435 0.435 4,000 1,740 0.4350 0.151 0.151 0.160 0.151 0.151 11,500 0.1513 -2.25%
2008-09-22 0 0.445 0.445 0.470 0.445 0.450 292,000 131,080 0.4489 0.155 0.155 0.163 0.155 0.157 839,530 0.1561 -1.11%
2008-09-19 0 0.450 0.440 0.450 0.420 0.450 1,196,000 533,890 0.4464 0.157 0.153 0.157 0.146 0.157 3,438,623 0.1553 8.43%
2008-09-18 0 0.415 0.415 0.425 0.400 0.430 3,054,000 1,289,500 0.4222 0.144 0.144 0.148 0.139 0.150 8,780,564 0.1469 -9.78%
2008-09-17 0 0.460 0.455 0.465 0.460 0.470 636,000 294,130 0.4625 0.160 0.158 0.162 0.160 0.163 1,828,565 0.1609 -1.08%
2008-09-16 0 0.465 0.460 0.470 0.450 0.480 1,982,000 926,540 0.4675 0.162 0.160 0.163 0.157 0.167 5,698,454 0.1626 -12.26%
2008-09-12 0 0.530 0.510 0.530 0.520 0.540 418,000 221,140 0.5290 0.184 0.177 0.184 0.181 0.188 1,201,793 0.1840 0.00%
2008-09-11 0 0.530 0.530 0.540 0.500 0.540 1,380,000 720,220 0.5219 0.184 0.184 0.188 0.174 0.188 3,967,642 0.1815 -3.64%
2008-09-10 0 0.550 0.550 0.560 0.550 0.560 228,000 126,900 0.5566 0.191 0.191 0.195 0.191 0.195 655,523 0.1936 -5.17%
2008-09-09 0 0.580 0.570 0.580 0.540 0.580 360,000 198,760 0.5521 0.202 0.198 0.202 0.188 0.202 1,035,037 0.1920 3.57%
2008-09-08 0 0.560 0.550 0.560 0.540 0.560 430,000 237,700 0.5528 0.195 0.191 0.195 0.188 0.195 1,236,294 0.1923 0.00%
2008-09-05 0 0.560 0.560 0.580 0.500 0.560 1,098,000 590,920 0.5382 0.195 0.195 0.202 0.174 0.195 3,156,863 0.1872 3.70%
2008-09-04 0 0.540 0.540 0.550 0.530 0.540 136,000 73,400 0.5397 0.188 0.188 0.191 0.184 0.188 391,014 0.1877 -1.82%
2008-09-03 0 0.550 0.540 0.560 0.520 0.560 1,370,000 744,580 0.5435 0.191 0.188 0.195 0.181 0.195 3,938,891 0.1890 3.77%
2008-09-02 0 0.530 0.520 0.540 0.530 0.530 190,000 100,700 0.5300 0.184 0.181 0.188 0.184 0.184 546,270 0.1843 0.00%
2008-09-01 0 0.530 0.520 0.530 0.530 0.540 280,000 150,200 0.5364 0.184 0.181 0.184 0.184 0.188 805,029 0.1866 -1.85%
2008-08-29 0 0.540 0.540 0.550 0.530 0.560 898,000 486,680 0.5420 0.188 0.188 0.191 0.184 0.195 2,581,842 0.1885 3.85%
2008-08-28 0 0.520 0.520 0.530 0.520 0.550 1,160,575 617,522 0.5321 0.181 0.181 0.184 0.181 0.191 3,336,772 0.1851 -5.45%
2008-08-27 0 0.550 0.550 0.570 0.550 0.560 1,226,000 675,140 0.5507 0.191 0.191 0.198 0.191 0.195 3,524,876 0.1915 0.00%
2008-08-26 0 0.550 0.540 0.550 0.550 0.560 1,040,000 578,800 0.5565 0.191 0.188 0.191 0.191 0.195 2,990,107 0.1936 -1.79%
2008-08-25 0 0.560 0.560 0.580 0.560 0.560 162,000 90,720 0.5600 0.195 0.195 0.202 0.195 0.195 465,767 0.1948 -1.75%
2008-08-21 0 0.570 0.560 0.570 0.560 0.570 194,000 110,520 0.5697 0.198 0.195 0.198 0.195 0.198 557,770 0.1981 -1.72%
2008-08-20 0 0.580 0.570 0.590 0.560 0.590 1,046,000 610,560 0.5837 0.202 0.198 0.205 0.195 0.205 3,007,358 0.2030 0.00%
2008-08-19 0 0.580 0.580 0.590 0.580 0.600 4,556,000 2,663,580 0.5846 0.202 0.202 0.205 0.202 0.209 13,098,968 0.2033 -6.45%
2008-08-18 0 0.620 0.620 0.630 0.620 0.630 1,454,000 901,720 0.6202 0.216 0.216 0.219 0.216 0.219 4,180,399 0.2157 -1.59%
2008-08-15 0 0.630 0.620 0.640 0.630 0.650 1,638,000 1,049,380 0.6406 0.219 0.216 0.223 0.219 0.226 4,709,418 0.2228 -1.56%
2008-08-14 0 0.640 0.640 0.650 0.620 0.650 2,082,000 1,335,680 0.6415 0.223 0.223 0.226 0.216 0.226 5,985,964 0.2231 0.00%
2008-08-13 0 0.640 0.630 0.640 0.630 0.640 982,000 625,020 0.6365 0.223 0.219 0.223 0.219 0.223 2,823,351 0.2214 0.00%
2008-08-12 0 0.640 0.630 0.640 0.620 0.660 2,212,000 1,429,200 0.6461 0.223 0.219 0.223 0.216 0.230 6,359,727 0.2247 1.59%
2008-08-11 0 0.630 0.630 0.640 0.630 0.650 3,576,000 2,288,980 0.6401 0.219 0.219 0.223 0.219 0.226 10,281,368 0.2226 0.00%
2008-08-08 0 0.630 0.620 0.630 0.620 0.640 1,286,000 808,720 0.6289 0.219 0.216 0.219 0.216 0.223 3,697,382 0.2187 -1.56%
2008-08-07 0 0.640 0.630 0.640 0.640 0.670 2,544,000 1,653,540 0.6500 0.223 0.219 0.223 0.223 0.233 7,314,261 0.2261 -1.54%
2008-08-05 0 0.650 0.650 0.660 0.650 0.670 2,116,000 1,406,700 0.6648 0.226 0.226 0.230 0.226 0.233 6,083,717 0.2312 -2.99%
2008-08-04 0 0.670 0.670 0.680 0.650 0.690 2,532,000 1,706,200 0.6739 0.233 0.233 0.237 0.226 0.240 7,279,760 0.2344 3.08%
2008-08-01 0 0.650 0.650 0.660 0.610 0.670 2,580,000 1,654,160 0.6411 0.226 0.226 0.230 0.212 0.233 7,417,765 0.2230 -2.99%
2008-07-31 0 0.670 0.650 0.680 0.630 0.680 5,732,000 3,752,400 0.6546 0.233 0.226 0.237 0.219 0.237 16,480,089 0.2277 8.06%
2008-07-30 0 0.620 0.620 0.640 0.580 0.630 5,324,000 3,252,380 0.6109 0.216 0.216 0.223 0.202 0.219 15,307,047 0.2125 8.77%
2008-07-29 0 0.570 0.570 0.580 0.540 0.570 2,158,000 1,196,840 0.5546 0.198 0.198 0.202 0.188 0.198 6,204,472 0.1929 5.56%
2008-07-28 0 0.540 0.540 0.550 0.540 0.550 1,804,000 982,240 0.5445 0.188 0.188 0.191 0.188 0.191 5,186,685 0.1894 1.89%
2008-07-25 0 0.530 0.520 0.550 0.500 0.530 2,036,000 1,044,360 0.5129 0.184 0.181 0.191 0.174 0.184 5,853,709 0.1784 1.92%
2008-07-24 0 0.520 0.510 0.520 0.500 0.530 524,000 270,680 0.5166 0.181 0.177 0.181 0.174 0.184 1,506,554 0.1797 4.00%
2008-07-23 0 0.500 0.500 0.510 0.500 0.500 370,000 185,000 0.5000 0.174 0.174 0.177 0.174 0.174 1,063,788 0.1739 0.00%
2008-07-22 0 0.500 0.500 0.510 0.500 0.510 998,000 500,600 0.5016 0.174 0.174 0.177 0.174 0.177 2,869,353 0.1745 0.00%
2008-07-21 0 0.500 0.490 0.500 0.495 0.510 412,000 206,370 0.5009 0.174 0.170 0.174 0.172 0.177 1,184,542 0.1742 0.00%
2008-07-18 0 0.500 0.500 0.510 0.495 0.500 282,000 140,990 0.5000 0.174 0.174 0.177 0.172 0.174 810,779 0.1739 -1.96%
2008-07-17 0 0.510 0.495 0.510 0.495 0.510 796,000 397,260 0.4991 0.177 0.172 0.177 0.172 0.177 2,288,582 0.1736 2.00%
2008-07-16 0 0.500 0.495 0.500 0.485 0.500 136,000 67,800 0.4985 0.174 0.172 0.174 0.169 0.174 391,014 0.1734 0.00%
2008-07-15 0 0.500 0.485 0.500 0.485 0.510 2,076,000 1,023,730 0.4931 0.174 0.169 0.174 0.169 0.177 5,968,713 0.1715 -3.85%
2008-07-14 0 0.520 0.510 0.520 0.510 0.540 770,000 403,060 0.5235 0.181 0.177 0.181 0.177 0.188 2,213,829 0.1821 0.00%
2008-07-11 0 0.520 0.530 0.540 0.510 0.540 458,000 238,780 0.5214 0.181 0.184 0.188 0.177 0.188 1,316,797 0.1813 -1.89%
2008-07-10 0 0.530 0.530 0.540 0.530 0.530 124,000 65,720 0.5300 0.184 0.184 0.188 0.184 0.184 356,513 0.1843 0.00%
2008-07-09 0 0.530 0.520 0.530 0.520 0.540 288,000 152,960 0.5311 0.184 0.181 0.184 0.181 0.188 828,030 0.1847 0.00%
2008-07-08 0 0.530 0.520 0.530 0.520 0.530 260,000 136,540 0.5252 0.184 0.181 0.184 0.181 0.184 747,527 0.1827 0.00%
2008-07-07 0 0.530 0.530 0.540 0.520 0.540 128,000 67,300 0.5258 0.184 0.184 0.188 0.181 0.188 368,013 0.1829 0.00%
2008-07-04 0 0.530 0.520 0.530 0.520 0.540 124,000 65,380 0.5273 0.184 0.181 0.184 0.181 0.188 356,513 0.1834 0.00%
2008-07-03 0 0.530 0.530 0.540 0.530 0.540 416,000 223,340 0.5369 0.184 0.184 0.188 0.184 0.188 1,196,043 0.1867 -3.64%
2008-07-02 0 0.550 0.540 0.560 0.550 0.550 886,000 487,300 0.5500 0.191 0.188 0.195 0.191 0.191 2,547,341 0.1913 -1.79%
2008-06-30 0 0.560 0.560 0.570 0.560 0.560 554,000 310,240 0.5600 0.195 0.195 0.198 0.195 0.195 1,592,807 0.1948 -1.75%
2008-06-27 0 0.570 0.560 0.570 0.550 0.570 1,980,000 1,109,080 0.5601 0.198 0.195 0.198 0.191 0.198 5,692,704 0.1948 1.79%
2008-06-26 0 0.560 0.560 0.580 0.560 0.570 152,000 85,740 0.5641 0.195 0.195 0.202 0.195 0.198 437,016 0.1962 0.00%
2008-06-25 0 0.560 0.560 0.590 0.560 0.560 84,000 47,040 0.5600 0.195 0.195 0.205 0.195 0.195 241,509 0.1948 0.00%
2008-06-24 0 0.560 0.560 0.580 0.560 0.580 322,000 185,020 0.5746 0.195 0.195 0.202 0.195 0.202 925,783 0.1999 -3.45%
2008-06-23 0 0.580 0.570 0.580 0.570 0.580 498,000 287,480 0.5773 0.202 0.198 0.202 0.198 0.202 1,431,801 0.2008 0.00%
2008-06-20 0 0.580 0.570 0.590 0.570 0.600 508,000 297,220 0.5851 0.202 0.198 0.205 0.198 0.209 1,460,552 0.2035 -1.69%
2008-06-19 0 0.590 0.580 0.590 0.580 0.600 666,000 391,380 0.5877 0.205 0.202 0.205 0.202 0.209 1,914,818 0.2044 0.00%
2008-06-18 0 0.590 0.580 0.590 0.560 0.590 670,000 387,240 0.5780 0.205 0.202 0.205 0.195 0.205 1,926,319 0.2010 5.36%
2008-06-17 0 0.560 0.560 0.570 0.560 0.580 220,000 125,000 0.5682 0.195 0.195 0.198 0.195 0.202 632,523 0.1976 0.00%
2008-06-16 0 0.560 0.560 0.580 0.560 0.580 792,000 448,920 0.5668 0.195 0.195 0.202 0.195 0.202 2,277,081 0.1971 -1.75%
2008-06-13 0 0.570 0.570 0.600 0.570 0.580 428,000 249,240 0.5823 0.198 0.198 0.209 0.198 0.202 1,230,544 0.2025 -1.72%
2008-06-12 0 0.580 0.570 0.590 0.550 0.600 1,700,000 979,300 0.5761 0.202 0.198 0.205 0.191 0.209 4,887,675 0.2004 -4.92%
2008-06-11 0 0.610 0.610 0.620 0.610 0.640 1,755,500 1,093,515 0.6229 0.212 0.212 0.216 0.212 0.223 5,047,243 0.2167 -6.15%
2008-06-10 0 0.650 0.640 0.650 0.640 0.670 3,216,000 2,106,580 0.6550 0.226 0.223 0.226 0.223 0.233 9,246,331 0.2278 -2.99%
2008-06-06 0 0.670 0.670 0.680 0.660 0.670 1,294,000 866,960 0.6700 0.233 0.233 0.237 0.230 0.233 3,720,383 0.2330 1.52%
2008-06-05 0 0.660 0.660 0.670 0.660 0.680 836,000 556,160 0.6653 0.230 0.230 0.233 0.230 0.237 2,403,586 0.2314 -1.49%
2008-06-04 0 0.670 0.670 0.680 0.660 0.680 1,496,000 1,004,620 0.6715 0.233 0.233 0.237 0.230 0.237 4,301,154 0.2336 3.08%
2008-06-03 0 0.650 0.650 0.660 0.650 0.670 550,000 362,420 0.6589 0.226 0.226 0.230 0.226 0.233 1,581,307 0.2292 -1.52%
2008-06-02 0 0.660 0.660 0.670 0.660 0.680 1,606,000 1,073,420 0.6684 0.230 0.230 0.233 0.230 0.237 4,617,415 0.2325 -4.35%
2008-05-30 0 0.690 0.680 0.690 0.670 0.690 1,166,000 795,880 0.6826 0.240 0.237 0.240 0.233 0.240 3,352,370 0.2374 2.99%
2008-05-29 0 0.670 0.670 0.680 0.660 0.670 1,582,000 1,057,240 0.6683 0.233 0.233 0.237 0.230 0.233 4,548,413 0.2324 2.93%
2008-05-28 0 0.660 0.650 0.660 0.650 0.690 1,636,000 1,084,780 0.6631 0.226 0.223 0.226 0.223 0.237 4,769,428 0.2274 -2.94%
2008-05-27 0 0.680 0.680 0.690 0.660 0.710 5,114,000 3,537,040 0.6916 0.233 0.233 0.237 0.226 0.244 14,908,837 0.2372 -1.45%
2008-05-26 0 0.690 0.680 0.690 0.620 0.690 6,810,000 4,556,480 0.6691 0.237 0.233 0.237 0.213 0.237 19,853,183 0.2295 6.15%
2008-05-23 0 0.650 0.650 0.660 0.610 0.650 3,316,000 2,099,980 0.6333 0.223 0.223 0.226 0.209 0.223 9,667,130 0.2172 6.56%
2008-05-22 0 0.610 0.610 0.620 0.600 0.620 2,112,000 1,286,120 0.6090 0.209 0.209 0.213 0.206 0.213 6,157,111 0.2089 0.00%
2008-05-21 0 0.610 0.610 0.620 0.590 0.610 1,492,000 899,560 0.6029 0.209 0.209 0.213 0.202 0.209 4,349,625 0.2068 1.67%
2008-05-20 0 0.600 0.600 0.610 0.590 0.620 2,394,500 1,443,985 0.6030 0.206 0.206 0.209 0.202 0.213 6,980,682 0.2069 -1.64%
2008-05-19 0 0.610 0.610 0.630 0.600 0.630 4,298,000 2,650,060 0.6166 0.209 0.209 0.216 0.206 0.216 12,529,953 0.2115 3.39%
2008-05-16 0 0.590 0.590 0.600 0.580 0.610 3,456,000 2,063,160 0.5970 0.202 0.202 0.206 0.199 0.209 10,075,272 0.2048 1.72%
2008-05-15 0 0.580 0.570 0.580 0.560 0.580 1,324,000 756,280 0.5712 0.199 0.196 0.199 0.192 0.199 3,859,855 0.1959 3.57%
2008-05-14 0 0.560 0.560 0.570 0.550 0.580 1,502,000 861,360 0.5735 0.192 0.192 0.196 0.189 0.199 4,378,778 0.1967 0.00%
2008-05-13 0 0.560 0.560 0.570 0.550 0.600 4,278,000 2,471,080 0.5776 0.192 0.192 0.196 0.189 0.206 12,471,647 0.1981 -3.45%
2008-05-09 0 0.580 0.570 0.580 0.530 0.610 5,648,000 3,240,260 0.5737 0.199 0.196 0.199 0.182 0.209 16,465,606 0.1968 9.43%
2008-05-08 0 0.530 0.530 0.540 0.530 0.530 902,000 478,060 0.5300 0.182 0.182 0.185 0.182 0.182 2,629,599 0.1818 0.00%
2008-05-07 0 0.530 0.530 0.540 0.520 0.540 3,106,000 1,653,420 0.5323 0.182 0.182 0.185 0.178 0.185 9,054,917 0.1826 -1.85%
2008-05-06 0 0.540 0.530 0.540 0.520 0.550 1,744,000 928,360 0.5323 0.185 0.182 0.185 0.178 0.189 5,084,281 0.1826 1.89%
2008-05-05 0 0.530 0.520 0.530 0.500 0.530 2,268,000 1,171,780 0.5167 0.182 0.178 0.182 0.172 0.182 6,611,897 0.1772 1.92%
2008-05-02 0 0.520 0.510 0.520 0.510 0.520 478,000 244,980 0.5125 0.178 0.175 0.178 0.175 0.178 1,393,513 0.1758 1.96%
2008-04-30 0 0.510 0.510 0.520 0.500 0.520 2,698,000 1,377,140 0.5104 0.175 0.175 0.178 0.172 0.178 7,865,476 0.1751 0.00%
2008-04-29 0 0.510 0.500 0.510 0.500 0.510 1,072,000 542,080 0.5057 0.175 0.172 0.175 0.172 0.175 3,125,200 0.1735 0.00%
2008-04-28 0 0.510 0.510 0.520 0.500 0.520 1,050,000 531,620 0.5063 0.175 0.175 0.178 0.172 0.178 3,061,063 0.1737 2.00%
2008-04-25 0 0.500 0.500 0.510 0.500 0.510 1,720,000 867,940 0.5046 0.172 0.172 0.175 0.172 0.175 5,014,314 0.1731 -3.85%
2008-04-24 0 0.520 0.510 0.520 0.500 0.520 1,558,000 794,440 0.5099 0.178 0.175 0.178 0.172 0.178 4,542,035 0.1749 4.00%
2008-04-23 0 0.500 0.500 0.510 0.500 0.510 3,498,000 1,759,440 0.5030 0.172 0.172 0.175 0.172 0.175 10,197,714 0.1725 -1.96%
2008-04-22 0 0.510 0.510 0.520 0.485 0.530 8,464,000 4,249,480 0.5021 0.175 0.175 0.178 0.166 0.182 24,675,087 0.1722 -12.07%
2008-04-21 0 0.580 0.580 0.590 0.570 0.600 688,000 400,520 0.5822 0.199 0.199 0.202 0.196 0.206 2,005,725 0.1997 1.75%
2008-04-18 0 0.570 0.570 0.580 0.560 0.590 1,200,000 690,780 0.5757 0.196 0.196 0.199 0.192 0.202 3,498,358 0.1975 0.00%
2008-04-17 0 0.570 0.560 0.570 0.560 0.580 1,960,000 1,118,160 0.5705 0.196 0.192 0.196 0.192 0.199 5,713,985 0.1957 -1.72%
2008-04-16 0 0.580 0.580 0.590 0.580 0.610 1,708,000 1,015,300 0.5944 0.199 0.199 0.202 0.199 0.209 4,979,330 0.2039 -3.33%
2008-04-15 0 0.600 0.600 0.610 0.580 0.600 1,006,000 595,980 0.5924 0.206 0.206 0.209 0.199 0.206 2,932,790 0.2032 1.69%
2008-04-14 0 0.590 0.590 0.600 0.590 0.600 1,056,000 623,940 0.5909 0.202 0.202 0.206 0.202 0.206 3,078,555 0.2027 -3.28%
2008-04-11 0 0.610 0.610 0.620 0.550 0.620 3,272,000 1,947,120 0.5951 0.209 0.209 0.213 0.189 0.213 9,538,857 0.2041 10.91%
2008-04-10 0 0.550 0.550 0.560 0.550 0.560 1,078,000 594,840 0.5518 0.189 0.189 0.192 0.189 0.192 3,142,692 0.1893 1.85%
2008-04-09 0 0.540 0.540 0.550 0.540 0.550 280,000 152,480 0.5446 0.185 0.185 0.189 0.185 0.189 816,284 0.1868 -1.82%
2008-04-08 0 0.550 0.540 0.550 0.540 0.550 512,000 280,840 0.5485 0.189 0.185 0.189 0.185 0.189 1,492,633 0.1882 0.00%
2008-04-07 0 0.550 0.550 0.560 0.540 0.560 1,868,000 1,027,540 0.5501 0.189 0.189 0.192 0.185 0.192 5,445,778 0.1887 -1.79%
2008-04-03 0 0.560 0.550 0.570 0.540 0.570 820,000 457,440 0.5579 0.192 0.189 0.196 0.185 0.196 2,390,545 0.1914 1.82%
2008-04-02 0 0.550 0.550 0.560 0.540 0.560 912,000 501,960 0.5504 0.189 0.189 0.192 0.185 0.192 2,658,752 0.1888 0.00%
2008-04-01 0 0.550 0.540 0.550 0.540 0.560 840,000 458,960 0.5464 0.189 0.185 0.189 0.185 0.192 2,448,851 0.1874 0.00%
2008-03-31 0 0.550 0.540 0.550 0.540 0.550 1,448,000 783,080 0.5408 0.189 0.185 0.189 0.185 0.189 4,221,352 0.1855 1.85%
2008-03-28 0 0.540 0.530 0.540 0.510 0.550 1,118,000 586,480 0.5246 0.185 0.182 0.185 0.175 0.189 3,259,304 0.1799 1.89%
2008-03-27 0 0.530 0.530 0.540 0.520 0.530 1,074,000 568,620 0.5294 0.182 0.182 0.185 0.178 0.182 3,131,031 0.1816 0.00%
2008-03-26 0 0.530 0.530 0.540 0.530 0.550 526,000 283,340 0.5387 0.182 0.182 0.185 0.182 0.189 1,533,447 0.1848 -1.85%
2008-03-25 0 0.540 0.520 0.540 0.500 0.540 1,018,000 516,420 0.5073 0.185 0.178 0.185 0.172 0.185 2,967,774 0.1740 8.00%
2008-03-20 0 0.500 0.500 0.510 0.500 0.520 508,000 256,500 0.5049 0.172 0.172 0.175 0.172 0.178 1,480,972 0.1732 -5.66%
2008-03-19 0 0.530 0.510 0.530 0.520 0.550 1,358,000 732,760 0.5396 0.182 0.175 0.182 0.178 0.189 3,958,975 0.1851 -1.85%
2008-03-18 0 0.540 0.520 0.540 0.490 0.560 2,236,000 1,211,720 0.5419 0.185 0.178 0.185 0.168 0.192 6,518,608 0.1859 -5.26%
2008-03-17 0 0.570 0.560 0.580 0.560 0.590 1,356,000 778,760 0.5743 0.196 0.192 0.199 0.192 0.202 3,953,145 0.1970 -5.00%
2008-03-14 0 0.600 0.590 0.600 0.600 0.610 1,540,000 926,000 0.6013 0.206 0.202 0.206 0.206 0.209 4,489,560 0.2063 -1.64%
2008-03-13 0 0.610 0.600 0.610 0.600 0.620 1,812,000 1,110,800 0.6130 0.209 0.206 0.209 0.206 0.213 5,282,521 0.2103 0.00%
2008-03-12 0 0.610 0.610 0.620 0.610 0.630 504,000 308,920 0.6129 0.209 0.209 0.213 0.209 0.216 1,469,310 0.2102 -1.61%
2008-03-11 0 0.620 0.620 0.630 0.610 0.620 732,000 447,740 0.6117 0.213 0.213 0.216 0.209 0.213 2,133,999 0.2098 0.00%
2008-03-10 0 0.620 0.610 0.620 0.610 0.620 1,410,000 861,960 0.6113 0.213 0.209 0.213 0.209 0.213 4,110,571 0.2097 0.00%
2008-03-07 0 0.620 0.620 0.630 0.620 0.640 1,252,000 783,960 0.6262 0.213 0.213 0.216 0.213 0.220 3,649,954 0.2148 -3.12%
2008-03-06 0 0.640 0.630 0.640 0.620 0.640 474,000 299,520 0.6319 0.220 0.216 0.220 0.213 0.220 1,381,852 0.2168 1.59%
2008-03-05 0 0.630 0.630 0.640 0.630 0.640 1,314,000 828,060 0.6302 0.216 0.216 0.220 0.216 0.220 3,830,702 0.2162 0.00%
2008-03-04 0 0.630 0.630 0.640 0.630 0.650 1,518,000 968,440 0.6380 0.216 0.216 0.220 0.216 0.223 4,425,423 0.2188 -1.56%
2008-03-03 0 0.640 0.640 0.650 0.620 0.670 606,000 385,900 0.6368 0.220 0.220 0.223 0.213 0.230 1,766,671 0.2184 0.00%
2008-02-29 0 0.640 0.640 0.650 0.620 0.650 212,000 135,000 0.6368 0.220 0.220 0.223 0.213 0.223 618,043 0.2184 1.59%
2008-02-28 0 0.630 0.630 0.640 0.630 0.640 350,000 220,760 0.6307 0.216 0.216 0.220 0.216 0.220 1,020,354 0.2164 0.00%
2008-02-27 0 0.630 0.630 0.650 0.630 0.640 714,000 455,840 0.6384 0.216 0.216 0.223 0.216 0.220 2,081,523 0.2190 0.00%
2008-02-26 0 0.630 0.630 0.640 0.630 0.640 476,000 301,640 0.6337 0.216 0.216 0.220 0.216 0.220 1,387,682 0.2174 0.00%
2008-02-25 0 0.630 0.630 0.640 0.630 0.640 686,000 436,240 0.6359 0.216 0.216 0.220 0.216 0.220 1,999,895 0.2181 -1.56%
2008-02-22 0 0.640 0.640 0.650 0.640 0.650 1,410,650 903,183 0.6403 0.220 0.220 0.223 0.220 0.223 4,112,466 0.2196 0.00%
2008-02-21 0 0.640 0.640 0.650 0.640 0.650 708,000 459,380 0.6488 0.220 0.220 0.223 0.220 0.223 2,064,031 0.2226 -1.54%
2008-02-20 0 0.650 0.640 0.650 0.640 0.670 1,450,000 947,340 0.6533 0.223 0.220 0.223 0.220 0.230 4,227,183 0.2241 0.00%
2008-02-19 0 0.650 0.650 0.660 0.620 0.660 1,528,000 976,580 0.6391 0.223 0.223 0.226 0.213 0.226 4,454,576 0.2192 3.17%
2008-02-18 0 0.630 0.620 0.630 0.610 0.630 486,000 299,480 0.6162 0.216 0.213 0.216 0.209 0.216 1,416,835 0.2114 1.61%
2008-02-15 0 0.620 0.620 0.630 0.610 0.630 562,000 349,840 0.6225 0.213 0.213 0.216 0.209 0.216 1,638,398 0.2135 0.00%
2008-02-14 0 0.620 0.620 0.630 0.610 0.630 1,520,000 948,500 0.6240 0.213 0.213 0.216 0.209 0.216 4,431,254 0.2140 1.64%
2008-02-13 0 0.610 0.610 0.620 0.610 0.610 332,000 202,520 0.6100 0.209 0.209 0.213 0.209 0.209 967,879 0.2092 0.00%
2008-02-12 0 0.610 0.610 0.620 0.590 0.640 585,500 359,680 0.6143 0.209 0.209 0.213 0.202 0.220 1,706,907 0.2107 1.67%
2008-02-11 0 0.600 0.600 0.610 0.600 0.620 312,000 190,420 0.6103 0.206 0.206 0.209 0.206 0.213 909,573 0.2094 -3.23%
2008-02-06 0 0.620 0.620 0.630 0.600 0.630 620,000 379,920 0.6128 0.213 0.213 0.216 0.206 0.216 1,807,485 0.2102 -1.59%
2008-02-05 0 0.630 0.630 0.640 0.620 0.640 656,000 414,940 0.6325 0.216 0.216 0.220 0.213 0.220 1,912,436 0.2170 -1.56%
2008-02-04 0 0.640 0.630 0.640 0.610 0.640 1,490,000 931,480 0.6252 0.220 0.216 0.220 0.209 0.220 4,343,795 0.2144 4.92%
2008-02-01 0 0.610 0.610 0.630 0.600 0.630 1,328,000 809,440 0.6095 0.209 0.209 0.216 0.206 0.216 3,871,517 0.2091 1.67%
2008-01-31 0 0.600 0.600 0.610 0.600 0.610 1,002,000 602,500 0.6013 0.206 0.206 0.209 0.206 0.209 2,921,129 0.2063 -1.64%
2008-01-30 0 0.610 0.610 0.620 0.600 0.620 1,986,000 1,207,060 0.6078 0.209 0.209 0.213 0.206 0.213 5,789,783 0.2085 -1.61%
2008-01-29 0 0.620 0.610 0.620 0.610 0.630 678,000 418,300 0.6170 0.213 0.209 0.213 0.209 0.216 1,976,572 0.2116 0.00%
2008-01-28 0 0.620 0.620 0.630 0.610 0.630 634,000 392,860 0.6197 0.213 0.213 0.216 0.209 0.216 1,848,299 0.2126 -1.59%
2008-01-25 0 0.630 0.630 0.640 0.620 0.640 1,152,000 724,260 0.6287 0.216 0.216 0.220 0.213 0.220 3,358,424 0.2157 3.28%
2008-01-24 0 0.610 0.610 0.640 0.610 0.650 2,710,000 1,705,900 0.6295 0.209 0.209 0.220 0.209 0.223 7,900,459 0.2159 -3.17%
2008-01-23 0 0.630 0.630 0.640 0.620 0.640 3,472,000 2,181,280 0.6282 0.216 0.216 0.220 0.213 0.220 10,121,917 0.2155 3.28%
2008-01-22 0 0.610 0.610 0.620 0.580 0.630 5,224,000 3,144,600 0.6020 0.209 0.209 0.213 0.199 0.216 15,229,520 0.2065 -6.15%
2008-01-21 0 0.650 0.640 0.660 0.640 0.690 1,108,000 736,020 0.6643 0.223 0.220 0.226 0.220 0.237 3,230,151 0.2279 -1.52%
2008-01-18 0 0.660 0.660 0.670 0.640 0.670 958,000 627,300 0.6548 0.226 0.226 0.230 0.220 0.230 2,792,856 0.2246 -1.49%
2008-01-17 0 0.670 0.660 0.680 0.640 0.680 2,992,000 1,975,060 0.6601 0.230 0.226 0.233 0.220 0.233 8,722,573 0.2264 4.69%
2008-01-16 0 0.640 0.640 0.650 0.620 0.670 3,322,000 2,132,660 0.6420 0.220 0.220 0.223 0.213 0.230 9,684,622 0.2202 -4.48%
2008-01-15 0 0.670 0.670 0.680 0.670 0.720 5,308,000 3,643,880 0.6865 0.230 0.230 0.233 0.230 0.247 15,474,405 0.2355 -6.94%
2008-01-14 0 0.720 0.710 0.720 0.700 0.730 2,216,000 1,572,440 0.7096 0.247 0.244 0.247 0.240 0.250 6,460,302 0.2434 -1.37%
2008-01-11 0 0.730 0.720 0.730 0.720 0.750 1,762,000 1,284,400 0.7289 0.250 0.247 0.250 0.247 0.257 5,136,756 0.2500 -1.35%
2008-01-10 0 0.740 0.740 0.750 0.730 0.760 1,636,000 1,213,560 0.7418 0.254 0.254 0.257 0.250 0.261 4,769,428 0.2544 1.37%
2008-01-09 0 0.730 0.730 0.740 0.710 0.770 6,464,000 4,783,160 0.7400 0.250 0.250 0.254 0.244 0.264 18,844,490 0.2538 -5.19%
2008-01-08 0 0.770 0.770 0.780 0.760 0.840 6,544,000 5,159,660 0.7885 0.264 0.264 0.268 0.261 0.288 19,077,714 0.2705 -4.94%
2008-01-07 0 0.810 0.810 0.820 0.790 0.870 15,940,000 13,121,360 0.8232 0.278 0.278 0.281 0.271 0.298 46,469,859 0.2824 -6.90%
2008-01-04 0 0.870 0.860 0.870 0.760 0.920 47,762,000 41,310,600 0.8649 0.298 0.295 0.298 0.261 0.316 139,240,490 0.2967 19.18%
2008-01-03 0 0.730 0.720 0.730 0.700 0.740 3,048,000 2,208,880 0.7247 0.250 0.247 0.250 0.240 0.254 8,885,830 0.2486 4.29%
2008-01-02 0 0.700 0.690 0.720 0.690 0.710 2,856,000 2,001,000 0.7006 0.240 0.237 0.247 0.237 0.244 8,326,093 0.2403 0.00%
2007-12-31 0 0.700 0.700 0.710 0.680 0.710 1,384,000 960,320 0.6939 0.240 0.240 0.244 0.233 0.244 4,034,773 0.2380 2.94%
2007-12-28 0 0.680 0.670 0.680 0.670 0.680 2,016,000 1,356,560 0.6729 0.233 0.230 0.233 0.230 0.233 5,877,242 0.2308 -1.45%
2007-12-27 0 0.690 0.680 0.690 0.670 0.690 2,138,000 1,436,800 0.6720 0.237 0.233 0.237 0.230 0.237 6,232,908 0.2305 1.47%
2007-12-24 0 0.680 0.670 0.680 0.670 0.690 392,000 265,320 0.6768 0.233 0.230 0.233 0.230 0.237 1,142,797 0.2322 0.00%
2007-12-21 0 0.680 0.670 0.680 0.670 0.680 435,000 292,910 0.6734 0.233 0.230 0.233 0.230 0.233 1,268,155 0.2310 0.00%
2007-12-20 0 0.680 0.670 0.680 0.660 0.680 1,078,000 723,040 0.6707 0.233 0.230 0.233 0.226 0.233 3,142,692 0.2301 1.49%
2007-12-19 0 0.670 0.670 0.680 0.670 0.690 1,590,000 1,078,220 0.6781 0.230 0.230 0.233 0.230 0.237 4,635,325 0.2326 0.00%
2007-12-18 0 0.670 0.660 0.680 0.660 0.670 1,592,000 1,062,200 0.6672 0.230 0.226 0.233 0.226 0.230 4,641,155 0.2289 0.00%
2007-12-17 0 0.670 0.670 0.680 0.670 0.700 1,822,000 1,229,060 0.6746 0.230 0.230 0.233 0.230 0.240 5,311,674 0.2314 -1.47%
2007-12-14 0 0.680 0.680 0.690 0.670 0.690 2,294,000 1,564,280 0.6819 0.233 0.233 0.237 0.230 0.237 6,687,695 0.2339 -1.45%
2007-12-13 0 0.690 0.690 0.700 0.680 0.710 3,150,000 2,178,380 0.6915 0.237 0.237 0.240 0.233 0.244 9,183,190 0.2372 -1.43%
2007-12-12 0 0.700 0.690 0.700 0.700 0.710 1,794,000 1,257,040 0.7007 0.240 0.237 0.240 0.240 0.244 5,230,046 0.2403 -4.11%
2007-12-11 0 0.730 0.720 0.730 0.700 0.730 1,488,000 1,068,560 0.7181 0.250 0.247 0.250 0.240 0.250 4,337,964 0.2463 2.82%
2007-12-10 0 0.710 0.700 0.720 0.700 0.720 1,410,000 1,004,880 0.7127 0.244 0.240 0.247 0.240 0.247 4,110,571 0.2445 -1.39%
2007-12-07 0 0.720 0.710 0.720 0.720 0.740 5,058,000 3,692,660 0.7301 0.247 0.244 0.247 0.247 0.254 14,745,580 0.2504 1.41%
2007-12-06 0 0.710 0.710 0.720 0.700 0.720 1,630,000 1,154,180 0.7081 0.244 0.244 0.247 0.240 0.247 4,751,937 0.2429 0.00%
2007-12-05 0 0.710 0.700 0.710 0.690 0.710 576,000 407,020 0.7066 0.244 0.240 0.244 0.237 0.244 1,679,212 0.2424 1.43%
2007-12-04 0 0.700 0.690 0.710 0.700 0.730 2,218,000 1,569,220 0.7075 0.240 0.237 0.244 0.240 0.250 6,466,132 0.2427 0.00%
2007-12-03 0 0.700 0.690 0.700 0.690 0.710 1,894,000 1,328,440 0.7014 0.240 0.237 0.240 0.237 0.244 5,521,575 0.2406 0.00%
2007-11-30 0 0.700 0.680 0.700 0.670 0.700 1,118,000 764,400 0.6837 0.240 0.233 0.240 0.230 0.240 3,259,304 0.2345 2.94%
2007-11-29 0 0.680 0.680 0.690 0.660 0.700 1,174,000 800,040 0.6815 0.233 0.233 0.237 0.226 0.240 3,422,561 0.2338 3.03%
2007-11-28 0 0.660 0.660 0.670 0.660 0.680 1,116,000 745,440 0.6680 0.226 0.226 0.230 0.226 0.233 3,253,473 0.2291 0.00%
2007-11-27 0 0.660 0.660 0.670 0.660 0.670 2,150,000 1,424,840 0.6627 0.226 0.226 0.230 0.226 0.230 6,267,892 0.2273 -4.35%
2007-11-26 0 0.690 0.680 0.690 0.680 0.690 1,020,000 701,560 0.6878 0.237 0.233 0.237 0.233 0.237 2,973,605 0.2359 1.47%
2007-11-23 0 0.680 0.670 0.680 0.670 0.680 1,400,000 940,140 0.6715 0.233 0.230 0.233 0.230 0.233 4,081,418 0.2303 -1.45%
2007-11-22 0 0.690 0.670 0.690 0.670 0.700 1,502,000 1,029,340 0.6853 0.237 0.230 0.237 0.230 0.240 4,378,778 0.2351 -1.43%
2007-11-21 0 0.700 0.690 0.700 0.680 0.700 1,176,000 812,600 0.6910 0.240 0.237 0.240 0.233 0.240 3,428,391 0.2370 0.00%
2007-11-20 0 0.700 0.700 0.710 0.680 0.710 1,482,000 1,025,460 0.6919 0.240 0.240 0.244 0.233 0.244 4,320,472 0.2373 -1.41%
2007-11-19 0 0.710 0.700 0.710 0.700 0.740 1,572,000 1,127,520 0.7173 0.244 0.240 0.244 0.240 0.254 4,582,849 0.2460 -1.39%
2007-11-16 0 0.720 0.710 0.720 0.700 0.740 2,788,000 1,984,180 0.7117 0.247 0.244 0.247 0.240 0.254 8,127,852 0.2441 -2.70%
2007-11-15 0 0.740 0.740 0.750 0.740 0.750 402,000 298,800 0.7433 0.254 0.254 0.257 0.254 0.257 1,171,950 0.2550 0.00%
2007-11-14 0 0.740 0.740 0.750 0.730 0.750 1,136,000 844,620 0.7435 0.254 0.254 0.257 0.250 0.257 3,311,779 0.2550 1.37%
2007-11-13 0 0.730 0.720 0.730 0.720 0.760 1,278,000 937,600 0.7336 0.250 0.247 0.250 0.247 0.261 3,725,752 0.2517 -2.67%
2007-11-12 0 0.750 0.740 0.750 0.720 0.760 4,264,000 3,165,520 0.7424 0.257 0.254 0.257 0.247 0.261 12,430,833 0.2547 -2.60%
2007-11-09 0 0.770 0.770 0.780 0.760 0.780 1,122,000 871,220 0.7765 0.264 0.264 0.268 0.261 0.268 3,270,965 0.2663 -1.28%
2007-11-08 0 0.780 0.770 0.780 0.760 0.780 1,834,000 1,410,720 0.7692 0.268 0.264 0.268 0.261 0.268 5,346,658 0.2639 0.00%
2007-11-07 0 0.780 0.780 0.790 0.770 0.800 2,198,000 1,732,860 0.7884 0.268 0.268 0.271 0.264 0.274 6,407,826 0.2704 -1.27%
2007-11-06 0 0.790 0.780 0.800 0.760 0.800 2,670,000 2,070,440 0.7754 0.271 0.268 0.274 0.261 0.274 7,783,847 0.2660 1.28%
2007-11-05 0 0.780 0.770 0.780 0.770 0.790 3,079,000 2,398,470 0.7790 0.268 0.264 0.268 0.264 0.271 8,976,204 0.2672 -2.50%
2007-11-02 0 0.800 0.790 0.800 0.790 0.810 2,402,000 1,921,160 0.7998 0.274 0.271 0.274 0.271 0.278 7,002,547 0.2744 -1.23%
2007-11-01 0 0.810 0.810 0.820 0.810 0.830 1,378,000 1,129,080 0.8194 0.278 0.278 0.281 0.278 0.285 4,017,281 0.2811 -1.22%
2007-10-31 0 0.820 0.810 0.820 0.810 0.830 1,926,000 1,577,920 0.8193 0.281 0.278 0.281 0.278 0.285 5,614,865 0.2810 -1.20%
2007-10-30 0 0.830 0.830 0.840 0.830 0.860 3,250,000 2,748,780 0.8458 0.285 0.285 0.288 0.285 0.295 9,474,720 0.2901 -1.19%
2007-10-29 0 0.840 0.830 0.840 0.840 0.890 5,046,000 4,321,640 0.8564 0.288 0.285 0.288 0.288 0.305 14,710,597 0.2938 1.20%
2007-10-26 0 0.830 0.830 0.840 0.770 0.860 9,272,000 7,732,520 0.8340 0.285 0.285 0.288 0.264 0.295 27,030,648 0.2861 5.06%
2007-10-25 0 0.790 0.780 0.790 0.770 0.800 1,078,000 838,320 0.7777 0.271 0.268 0.271 0.264 0.274 3,142,692 0.2668 1.28%
2007-10-24 0 0.780 0.780 0.790 0.780 0.800 1,734,000 1,366,300 0.7879 0.268 0.268 0.271 0.268 0.274 5,055,128 0.2703 -1.27%
2007-10-23 0 0.790 0.780 0.790 0.770 0.790 2,086,000 1,630,280 0.7815 0.271 0.268 0.271 0.264 0.271 6,081,313 0.2681 2.60%
2007-10-22 0 0.770 0.770 0.780 0.750 0.780 4,874,000 3,717,220 0.7627 0.264 0.264 0.268 0.257 0.268 14,209,165 0.2616 -2.53%
2007-10-18 0 0.790 0.780 0.790 0.770 0.800 2,202,000 1,737,900 0.7892 0.271 0.268 0.271 0.264 0.274 6,419,487 0.2707 -1.25%
2007-10-17 0 0.800 0.790 0.800 0.780 0.820 2,496,000 2,004,160 0.8029 0.274 0.271 0.274 0.268 0.281 7,276,585 0.2754 0.00%
2007-10-16 0 0.800 0.800 0.810 0.760 0.840 5,694,000 4,563,580 0.8015 0.274 0.274 0.278 0.261 0.288 16,599,710 0.2749 1.27%
2007-10-15 0 0.790 0.790 0.800 0.770 0.830 5,090,000 4,028,660 0.7915 0.271 0.271 0.274 0.264 0.285 14,838,870 0.2715 -4.82%
2007-10-12 0 0.830 0.830 0.840 0.820 0.890 5,108,000 4,272,520 0.8364 0.285 0.285 0.288 0.281 0.305 14,891,345 0.2869 -5.68%
2007-10-11 0 0.880 0.880 0.890 0.880 0.920 6,620,000 5,932,940 0.8962 0.302 0.302 0.305 0.302 0.316 19,299,277 0.3074 -2.22%
2007-10-10 0 0.900 0.890 0.900 0.880 0.930 5,056,000 4,549,240 0.8998 0.309 0.305 0.309 0.302 0.319 14,739,750 0.3086 1.12%
2007-10-09 0 0.890 0.890 0.900 0.870 0.900 5,578,000 4,944,920 0.8865 0.305 0.305 0.309 0.298 0.309 16,261,535 0.3041 1.14%
2007-10-08 0 0.880 0.880 0.890 0.880 0.990 30,726,000 28,699,240 0.9340 0.302 0.302 0.305 0.302 0.340 89,575,464 0.3204 -7.37%
2007-10-05 0 0.950 0.950 0.960 0.760 0.950 52,892,000 46,809,180 0.8850 0.326 0.326 0.329 0.261 0.326 154,195,972 0.3036 26.67%
2007-10-04 0 0.750 0.740 0.750 0.700 0.760 7,465,000 5,535,600 0.7415 0.257 0.254 0.257 0.240 0.261 21,762,704 0.2544 5.63%
2007-10-03 0 0.710 0.710 0.720 0.690 0.760 9,798,000 7,148,360 0.7296 0.244 0.244 0.247 0.237 0.261 28,564,095 0.2503 1.43%
2007-10-02 0 0.700 0.690 0.700 0.690 0.730 3,178,000 2,218,180 0.6980 0.240 0.237 0.240 0.237 0.250 9,264,819 0.2394 0.00%
2007-09-28 0 0.700 0.700 0.710 0.700 0.730 3,042,000 2,170,360 0.7135 0.240 0.240 0.244 0.240 0.250 8,868,338 0.2447 -1.41%
2007-09-27 0 0.710 0.710 0.720 0.670 0.730 8,730,000 6,042,700 0.6922 0.244 0.244 0.247 0.230 0.250 25,450,557 0.2374 5.97%
2007-09-25 0 0.670 0.670 0.680 0.650 0.680 6,380,000 4,231,900 0.6633 0.230 0.230 0.233 0.223 0.233 18,599,605 0.2275 -1.47%
2007-09-24 0 0.680 0.670 0.680 0.660 0.710 10,096,000 6,879,620 0.6814 0.233 0.230 0.233 0.226 0.244 29,432,854 0.2337 -4.23%
2007-09-21 0 0.710 0.700 0.710 0.710 0.740 11,280,000 8,174,380 0.7247 0.244 0.240 0.244 0.244 0.254 32,884,568 0.2486 -4.05%
2007-09-20 0 0.740 0.740 0.750 0.740 0.760 6,006,000 4,485,180 0.7468 0.254 0.254 0.257 0.254 0.261 17,509,283 0.2562 0.00%
2007-09-19 0 0.740 0.740 0.750 0.730 0.790 8,806,000 6,593,780 0.7488 0.254 0.254 0.257 0.250 0.271 25,672,119 0.2568 -2.63%
2007-09-18 0 0.760 0.750 0.760 0.760 0.780 5,968,000 4,568,480 0.7655 0.261 0.257 0.261 0.261 0.268 17,398,502 0.2626 -1.30%
2007-09-17 0 0.770 0.770 0.780 0.770 0.800 5,990,000 4,661,380 0.7782 0.264 0.264 0.268 0.264 0.274 17,462,638 0.2669 -2.53%
2007-09-14 0 0.790 0.790 0.800 0.780 0.810 8,974,000 7,129,380 0.7944 0.271 0.271 0.274 0.268 0.278 26,161,889 0.2725 0.00%
2007-09-13 0 0.790 0.790 0.800 0.780 0.850 7,678,000 6,150,440 0.8010 0.271 0.271 0.274 0.268 0.292 22,383,662 0.2748 -4.82%
2007-09-12 0 0.830 0.820 0.830 0.820 0.880 6,456,000 5,483,400 0.8493 0.285 0.281 0.285 0.281 0.302 18,821,168 0.2913 -2.35%
2007-09-11 0 0.850 0.850 0.860 0.820 0.870 15,784,000 13,493,300 0.8549 0.292 0.292 0.295 0.281 0.298 46,015,073 0.2932 3.66%
2007-09-10 0 0.820 0.810 0.820 0.780 0.820 5,194,000 4,198,800 0.8084 0.281 0.278 0.281 0.268 0.281 15,142,061 0.2773 0.00%
2007-09-07 0 0.820 0.810 0.820 0.770 0.840 14,018,000 11,420,480 0.8147 0.281 0.278 0.281 0.264 0.288 40,866,655 0.2795 6.49%
2007-09-06 0 0.770 0.770 0.780 0.760 0.780 2,440,000 1,877,200 0.7693 0.264 0.264 0.268 0.261 0.268 7,113,329 0.2639 -1.28%
2007-09-05 0 0.780 0.780 0.790 0.770 0.790 3,994,000 3,119,560 0.7811 0.268 0.268 0.271 0.264 0.271 11,643,702 0.2679 1.30%
2007-09-04 0 0.770 0.760 0.770 0.760 0.790 6,218,000 4,793,680 0.7709 0.264 0.261 0.264 0.261 0.271 18,127,327 0.2644 -1.28%
2007-09-03 0 0.780 0.780 0.790 0.770 0.820 4,834,000 3,796,060 0.7853 0.268 0.268 0.271 0.264 0.281 14,092,553 0.2694 -2.50%
2007-08-31 0 0.800 0.790 0.800 0.790 0.840 10,069,000 8,146,610 0.8091 0.274 0.271 0.274 0.271 0.288 29,354,141 0.2775 -2.44%
2007-08-30 0 0.820 0.820 0.830 0.800 0.870 6,084,000 5,051,760 0.8303 0.281 0.281 0.285 0.274 0.298 17,736,677 0.2848 -1.20%
2007-08-29 0 0.830 0.830 0.840 0.810 0.840 3,694,000 3,039,760 0.8229 0.285 0.285 0.288 0.278 0.288 10,769,113 0.2823 -2.35%
2007-08-28 0 0.850 0.840 0.850 0.840 0.930 4,926,000 4,365,560 0.8862 0.292 0.288 0.292 0.288 0.319 14,360,761 0.3040 -4.49%
2007-08-27 0 0.890 0.890 0.900 0.890 0.930 5,900,000 5,341,260 0.9053 0.305 0.305 0.309 0.305 0.319 17,200,262 0.3105 1.14%
2007-08-24 0 0.880 0.870 0.880 0.830 0.890 7,234,000 6,212,940 0.8589 0.302 0.298 0.302 0.285 0.305 21,089,270 0.2946 6.02%
2007-08-23 0 0.830 0.820 0.830 0.820 0.840 5,404,000 4,483,280 0.8296 0.285 0.281 0.285 0.281 0.288 15,754,273 0.2846 1.22%
2007-08-22 0 0.820 0.820 0.830 0.810 0.860 4,266,000 3,505,940 0.8218 0.281 0.281 0.285 0.278 0.295 12,436,664 0.2819 -3.53%
2007-08-21 0 0.850 0.840 0.850 0.830 0.960 9,214,000 8,185,180 0.8883 0.292 0.288 0.292 0.285 0.329 26,861,561 0.3047 1.19%
2007-08-20 0 0.840 0.830 0.850 0.810 0.860 7,116,000 5,992,220 0.8421 0.288 0.285 0.292 0.278 0.295 20,745,265 0.2888 6.33%
2007-08-17 0 0.790 0.780 0.790 0.720 0.930 12,974,000 10,742,720 0.8280 0.271 0.268 0.271 0.247 0.319 37,823,084 0.2840 -15.05%
2007-08-16 0 0.930 0.930 0.950 0.920 1.060 7,510,000 7,217,360 0.9610 0.319 0.319 0.326 0.316 0.364 21,893,892 0.3297 -13.89%
2007-08-15 0 1.080 1.070 1.080 1.080 1.140 5,326,000 5,873,320 1.1028 0.370 0.367 0.370 0.370 0.391 15,526,880 0.3783 -6.09%
2007-08-14 0 1.150 1.140 1.150 1.130 1.170 1,468,000 1,688,160 1.1500 0.394 0.391 0.394 0.388 0.401 4,279,658 0.3945 0.00%
2007-08-13 0 1.150 1.140 1.150 1.140 1.180 2,154,000 2,482,760 1.1526 0.394 0.391 0.394 0.391 0.405 6,279,553 0.3954 -1.71%
2007-08-10 0 1.170 1.170 1.180 1.140 1.200 2,150,000 2,520,360 1.1723 0.401 0.401 0.405 0.391 0.412 6,267,892 0.4021 -5.65%
2007-08-09 0 1.240 1.220 1.240 1.220 1.250 3,110,000 3,831,200 1.2319 0.425 0.418 0.425 0.418 0.429 9,066,579 0.4226 0.81%
2007-08-08 0 1.230 1.230 1.240 1.220 1.270 1,382,000 1,705,000 1.2337 0.422 0.422 0.425 0.418 0.436 4,028,943 0.4232 -0.81%
2007-08-07 0 1.240 1.240 1.250 1.220 1.300 2,776,000 3,484,120 1.2551 0.425 0.425 0.429 0.418 0.446 8,092,869 0.4305 -1.59%
2007-08-06 0 1.260 1.260 1.270 1.260 1.320 1,994,000 2,534,920 1.2713 0.432 0.432 0.436 0.432 0.453 5,813,105 0.4361 -4.55%
2007-08-03 0 1.320 1.320 1.330 1.310 1.380 1,258,000 1,677,580 1.3335 0.453 0.453 0.456 0.449 0.473 3,667,446 0.4574 -0.75%
2007-08-02 0 1.330 1.330 1.350 1.320 1.430 3,950,000 5,457,900 1.3817 0.456 0.456 0.463 0.453 0.491 11,515,429 0.4740 -3.62%
2007-08-01 0 1.380 1.370 1.380 1.320 1.450 9,552,000 13,192,820 1.3812 0.473 0.470 0.473 0.453 0.497 27,846,932 0.4738 2.22%
2007-07-31 0 1.350 1.350 1.360 1.260 1.360 4,662,000 6,081,180 1.3044 0.463 0.463 0.467 0.432 0.467 13,591,122 0.4474 7.14%
2007-07-30 0 1.260 1.250 1.270 1.250 1.300 4,488,000 5,676,180 1.2647 0.432 0.429 0.436 0.429 0.446 13,083,860 0.4338 -3.08%
2007-07-27 0 1.300 1.290 1.300 1.280 1.360 6,910,000 8,994,980 1.3017 0.446 0.442 0.446 0.439 0.467 20,144,713 0.4465 -5.11%
2007-07-26 0 1.370 1.360 1.370 1.360 1.390 4,306,000 5,910,060 1.3725 0.470 0.467 0.470 0.467 0.477 12,553,276 0.4708 -1.44%
2007-07-25 0 1.390 1.380 1.390 1.370 1.410 3,982,000 5,515,570 1.3851 0.477 0.473 0.477 0.470 0.484 11,608,719 0.4751 -2.11%
2007-07-24 0 1.420 1.420 1.430 1.410 1.440 3,060,000 4,342,280 1.4190 0.487 0.487 0.491 0.484 0.494 8,920,814 0.4868 0.00%
2007-07-23 0 1.420 1.420 1.430 1.410 1.470 4,656,000 6,662,880 1.4310 0.487 0.487 0.491 0.484 0.504 13,573,630 0.4909 -4.05%
2007-07-20 0 1.480 1.480 1.490 1.470 1.490 1,924,000 2,847,380 1.4799 0.508 0.508 0.511 0.504 0.511 5,609,034 0.5076 -0.67%
2007-07-19 0 1.490 1.490 1.500 1.480 1.500 1,231,000 1,828,000 1.4850 0.511 0.511 0.515 0.508 0.515 3,588,733 0.5094 0.00%
2007-07-18 0 1.490 1.490 1.500 1.480 1.530 1,648,000 2,467,940 1.4975 0.511 0.511 0.515 0.508 0.525 4,804,412 0.5137 -2.61%
2007-07-17 0 1.530 1.510 1.530 1.470 1.530 4,386,000 6,611,060 1.5073 0.525 0.518 0.525 0.504 0.525 12,786,500 0.5170 4.08%
2007-07-16 0 1.470 1.460 1.470 1.470 1.530 7,080,000 10,558,580 1.4913 0.504 0.501 0.504 0.504 0.525 20,640,314 0.5116 -3.92%
2007-07-13 0 1.530 1.530 1.540 1.530 1.570 2,890,000 4,456,040 1.5419 0.525 0.525 0.528 0.525 0.539 8,425,213 0.5289 -1.29%
2007-07-12 0 1.550 1.550 1.560 1.550 1.600 5,082,000 7,949,340 1.5642 0.532 0.532 0.535 0.532 0.549 14,815,547 0.5366 -1.90%
2007-07-11 0 1.580 1.570 1.580 1.530 1.590 4,912,000 7,711,740 1.5700 0.542 0.539 0.542 0.525 0.545 14,319,947 0.5385 0.00%
2007-07-10 0 1.580 1.570 1.580 1.500 1.580 17,762,000 27,668,360 1.5577 0.542 0.539 0.542 0.515 0.542 51,781,533 0.5343 5.33%
2007-07-09 0 1.500 1.490 1.500 1.480 1.640 33,345,000 50,972,960 1.5287 0.515 0.511 0.515 0.508 0.563 97,210,631 0.5244 -19.79%
2007-07-06 0 1.870 1.870 1.880 1.860 1.900 2,474,000 4,644,380 1.8773 0.641 0.641 0.645 0.638 0.652 7,212,449 0.6439 -1.58%
2007-07-05 0 1.900 1.900 1.910 1.860 1.910 3,236,000 6,101,740 1.8856 0.652 0.652 0.655 0.638 0.655 9,433,906 0.6468 1.06%
2007-07-04 0 1.880 1.880 1.890 1.840 1.900 3,254,000 6,071,560 1.8659 0.645 0.645 0.648 0.631 0.652 9,486,382 0.6400 -1.05%
2007-07-03 0 1.900 1.900 1.910 1.830 1.930 6,830,000 12,746,080 1.8662 0.652 0.652 0.655 0.628 0.662 19,911,489 0.6401 -1.04%
2007-06-29 0 1.920 1.920 1.930 1.910 1.980 3,750,000 7,272,160 1.9392 0.659 0.659 0.662 0.655 0.679 10,932,370 0.6652 -2.04%
2007-06-28 0 1.960 1.960 1.970 1.960 1.980 1,500,000 2,947,020 1.9647 0.672 0.672 0.676 0.672 0.679 4,372,948 0.6739 0.00%
2007-06-27 0 1.960 1.960 1.970 1.960 2.000 4,292,000 8,473,020 1.9741 0.672 0.672 0.676 0.672 0.686 12,512,461 0.6772 -2.00%
2007-06-26 0 2.000 2.000 2.010 1.990 2.030 2,584,000 5,186,200 2.0070 0.686 0.686 0.689 0.683 0.696 7,533,132 0.6885 -0.50%
2007-06-25 0 2.010 2.010 2.020 1.990 2.040 5,050,000 10,207,660 2.0213 0.689 0.689 0.693 0.683 0.700 14,722,258 0.6933 0.00%
2007-06-22 0 2.010 2.000 2.010 1.980 2.010 3,420,000 6,810,360 1.9913 0.689 0.686 0.689 0.679 0.689 9,970,321 0.6831 1.01%
2007-06-21 0 1.990 1.990 2.000 1.980 2.000 3,176,000 6,327,640 1.9923 0.683 0.683 0.686 0.679 0.686 9,258,988 0.6834 -0.50%
2007-06-20 0 2.000 1.990 2.000 1.980 2.010 7,177,000 14,317,130 1.9949 0.686 0.683 0.686 0.679 0.689 20,923,098 0.6843 -0.50%
2007-06-18 0 2.010 2.010 2.020 1.990 2.040 7,080,000 14,222,140 2.0088 0.689 0.689 0.693 0.683 0.700 20,640,314 0.6890 -0.99%
2007-06-15 0 2.030 2.030 2.040 2.020 2.080 5,694,000 11,644,960 2.0451 0.696 0.696 0.700 0.693 0.713 16,599,710 0.7015 -1.93%
2007-06-14 0 2.070 2.070 2.080 2.020 2.090 4,897,000 10,025,040 2.0472 0.710 0.710 0.713 0.693 0.717 14,276,217 0.7022 2.48%
2007-06-13 0 2.020 2.020 2.030 2.020 2.040 3,429,000 6,948,310 2.0263 0.693 0.693 0.696 0.693 0.700 9,996,559 0.6951 -0.98%
2007-06-12 0 2.040 2.030 2.040 2.030 2.060 2,864,000 5,846,960 2.0415 0.700 0.696 0.700 0.696 0.707 8,349,415 0.7003 -0.49%
2007-06-11 0 2.050 2.040 2.050 2.030 2.080 4,076,000 8,353,160 2.0494 0.703 0.700 0.703 0.696 0.713 11,882,757 0.7030 0.00%
2007-06-08 0 2.050 2.040 2.050 2.030 2.080 6,320,000 12,938,560 2.0472 0.703 0.700 0.703 0.696 0.713 18,424,687 0.7022 -1.91%
2007-06-07 0 2.090 2.080 2.090 2.070 2.090 2,710,000 5,636,400 2.0799 0.717 0.713 0.717 0.710 0.717 7,900,459 0.7134 0.00%
2007-06-06 0 2.090 2.090 2.100 2.090 2.110 2,294,000 4,803,160 2.0938 0.717 0.717 0.720 0.717 0.724 6,687,695 0.7182 -0.48%
2007-06-05 0 2.100 2.090 2.100 2.090 2.140 3,594,000 7,567,400 2.1056 0.720 0.717 0.720 0.717 0.734 10,477,583 0.7222 -1.41%
2007-06-04 0 2.130 2.130 2.140 2.110 2.150 5,480,000 11,671,760 2.1299 0.731 0.731 0.734 0.724 0.737 15,975,836 0.7306 0.47%
2007-06-01 0 2.120 2.120 2.130 2.110 2.170 4,100,000 8,737,440 2.1311 0.727 0.727 0.731 0.724 0.744 11,952,724 0.7310 -1.40%
2007-05-31 0 2.150 2.150 2.160 2.100 2.170 5,366,000 11,523,120 2.1474 0.737 0.737 0.741 0.720 0.744 15,643,492 0.7366 2.38%
2007-05-30 0 2.100 2.100 2.120 2.070 2.130 5,820,000 12,213,140 2.0985 0.720 0.720 0.727 0.710 0.731 16,967,038 0.7198 -0.98%
2007-05-29 0 2.180 2.170 2.180 2.130 2.180 7,016,000 15,097,020 2.1518 0.727 0.724 0.727 0.711 0.727 21,024,478 0.7181 2.35%
2007-05-28 0 2.130 2.130 2.140 2.130 2.180 5,956,000 12,852,100 2.1578 0.711 0.711 0.714 0.711 0.727 17,848,032 0.7201 -0.93%
2007-05-25 0 2.150 2.150 2.160 2.120 2.170 7,973,500 17,098,210 2.1444 0.717 0.717 0.721 0.707 0.724 23,893,768 0.7156 -0.92%
2007-05-23 0 2.170 2.170 2.180 2.110 2.180 16,946,000 36,239,000 2.1385 0.724 0.724 0.727 0.704 0.727 50,781,186 0.7136 3.83%
2007-05-22 0 2.090 2.080 2.090 2.040 2.090 7,090,000 14,556,580 2.0531 0.697 0.694 0.697 0.681 0.697 21,246,230 0.6851 1.95%
2007-05-21 0 2.050 2.050 2.060 2.030 2.060 3,716,000 7,613,500 2.0488 0.684 0.684 0.687 0.677 0.687 11,135,542 0.6837 0.00%
2007-05-18 0 2.050 2.040 2.050 2.030 2.100 7,752,000 15,929,080 2.0548 0.684 0.681 0.684 0.677 0.701 23,230,010 0.6857 -3.30%
2007-05-17 0 2.120 2.120 2.130 2.060 2.140 3,978,000 8,388,175 2.1086 0.707 0.707 0.711 0.687 0.714 11,920,663 0.7037 2.42%
2007-05-16 0 2.070 2.060 2.080 2.060 2.100 5,630,000 11,683,520 2.0752 0.691 0.687 0.694 0.687 0.701 16,871,125 0.6925 0.00%
2007-05-15 0 2.070 2.070 2.080 2.070 2.140 2,568,000 5,388,700 2.0984 0.691 0.691 0.694 0.691 0.714 7,695,390 0.7003 -1.90%
2007-05-14 0 2.110 2.110 2.120 2.110 2.150 3,574,000 7,612,640 2.1300 0.704 0.704 0.707 0.704 0.717 10,710,018 0.7108 0.00%
2007-05-11 0 2.110 2.090 2.120 2.060 2.110 2,418,000 5,047,120 2.0873 0.704 0.697 0.707 0.687 0.704 7,245,893 0.6965 0.48%
2007-05-10 0 2.100 2.100 2.110 2.080 2.110 4,334,000 9,081,980 2.0955 0.701 0.701 0.704 0.694 0.704 12,987,470 0.6993 -0.94%
2007-05-09 0 2.120 2.110 2.130 2.100 2.130 3,581,000 7,573,290 2.1149 0.707 0.704 0.711 0.701 0.711 10,730,994 0.7057 0.95%
2007-05-08 0 2.100 2.100 2.110 2.070 2.120 4,220,000 8,826,880 2.0917 0.701 0.701 0.704 0.691 0.707 12,645,852 0.6980 0.96%
2007-05-07 0 2.080 2.080 2.090 2.000 2.110 8,416,000 17,359,600 2.0627 0.694 0.694 0.697 0.667 0.704 25,219,784 0.6883 4.52%
2007-05-04 0 1.990 1.990 2.000 1.980 2.060 10,856,000 21,725,100 2.0012 0.664 0.664 0.667 0.661 0.687 32,531,604 0.6678 -2.93%
2007-05-03 0 2.050 2.040 2.050 2.030 2.080 7,650,000 15,688,900 2.0508 0.684 0.681 0.684 0.677 0.694 22,924,352 0.6844 -1.44%
2007-05-02 0 2.080 2.080 2.090 2.070 2.100 2,621,000 5,459,120 2.0828 0.694 0.694 0.697 0.691 0.701 7,854,213 0.6951 -0.95%
2007-04-30 0 2.100 2.090 2.100 2.090 2.120 2,110,000 4,430,500 2.0998 0.701 0.697 0.701 0.697 0.707 6,322,926 0.7007 -0.94%
2007-04-27 0 2.120 2.120 2.130 2.110 2.170 2,571,000 5,462,060 2.1245 0.707 0.707 0.711 0.704 0.724 7,704,380 0.7090 -2.30%
2007-04-26 0 2.170 2.170 2.180 2.170 2.190 1,910,000 4,157,820 2.1769 0.724 0.724 0.727 0.724 0.731 5,723,596 0.7264 0.00%
2007-04-25 0 2.170 2.170 2.180 2.160 2.210 2,154,000 4,689,640 2.1772 0.724 0.724 0.727 0.721 0.737 6,454,778 0.7265 -0.91%
2007-04-24 0 2.190 2.170 2.190 2.170 2.200 1,684,000 3,675,300 2.1825 0.731 0.724 0.731 0.724 0.734 5,046,354 0.7283 -0.90%
2007-04-23 0 2.210 2.200 2.210 2.160 2.280 6,653,000 14,883,600 2.2371 0.737 0.734 0.737 0.721 0.761 19,936,695 0.7465 3.27%
2007-04-20 0 2.140 2.130 2.140 2.070 2.160 3,838,000 8,165,580 2.1276 0.714 0.711 0.714 0.691 0.721 11,501,133 0.7100 3.88%
2007-04-19 0 2.060 2.060 2.070 2.040 2.140 7,782,000 16,258,240 2.0892 0.687 0.687 0.691 0.681 0.714 23,319,910 0.6972 -3.74%
2007-04-18 0 2.140 2.140 2.150 2.110 2.200 7,784,000 16,659,540 2.1402 0.714 0.714 0.717 0.704 0.734 23,325,903 0.7142 -2.73%
2007-04-17 0 2.200 2.190 2.210 2.190 2.260 5,254,000 11,606,580 2.2091 0.734 0.731 0.737 0.731 0.754 15,744,385 0.7372 -1.35%
2007-04-16 0 2.230 2.220 2.230 2.220 2.300 4,413,000 9,906,350 2.2448 0.744 0.741 0.744 0.741 0.768 13,224,205 0.7491 -1.33%
2007-04-13 0 2.260 2.250 2.260 2.250 2.330 3,694,000 8,430,460 2.2822 0.754 0.751 0.754 0.751 0.778 11,069,615 0.7616 -0.44%
2007-04-12 0 2.270 2.280 2.290 2.270 2.330 3,455,000 7,949,100 2.3008 0.758 0.761 0.764 0.758 0.778 10,353,417 0.7678 -1.30%
2007-04-11 0 2.300 2.300 2.310 2.300 2.390 4,916,000 11,406,040 2.3202 0.768 0.768 0.771 0.768 0.798 14,731,518 0.7743 -3.77%
2007-04-10 0 2.390 2.390 2.400 2.380 2.480 2,970,000 7,172,600 2.4150 0.798 0.798 0.801 0.794 0.828 8,900,043 0.8059 -2.45%
2007-04-04 0 2.450 2.450 2.460 2.430 2.500 5,824,000 14,306,680 2.4565 0.818 0.818 0.821 0.811 0.834 17,452,474 0.8198 0.41%
2007-04-03 0 2.440 2.440 2.450 2.340 2.470 11,896,000 28,753,900 2.4171 0.814 0.814 0.818 0.781 0.824 35,648,117 0.8066 2.52%
2007-04-02 0 2.380 2.390 2.400 2.240 2.390 5,954,000 13,700,520 2.3011 0.794 0.798 0.801 0.748 0.798 17,842,038 0.7679 6.25%
2007-03-30 0 2.240 2.230 2.240 2.230 2.260 2,638,000 5,918,200 2.2434 0.748 0.744 0.748 0.744 0.754 7,905,156 0.7487 -0.44%
2007-03-29 0 2.250 2.240 2.250 2.200 2.270 3,474,000 7,740,560 2.2281 0.751 0.748 0.751 0.734 0.758 10,410,353 0.7435 -0.44%
2007-03-28 0 2.260 2.260 2.270 2.230 2.310 2,462,000 5,585,380 2.2686 0.754 0.754 0.758 0.744 0.771 7,377,746 0.7571 -1.74%
2007-03-27 0 2.300 2.290 2.300 2.280 2.360 2,850,000 6,559,360 2.3015 0.768 0.764 0.768 0.761 0.788 8,540,445 0.7680 -2.13%
2007-03-26 0 2.350 2.340 2.350 2.330 2.390 6,758,000 15,920,080 2.3557 0.784 0.781 0.784 0.778 0.798 20,251,343 0.7861 1.29%
2007-03-23 0 2.320 2.310 2.320 2.180 2.320 5,954,000 13,464,180 2.2614 0.774 0.771 0.774 0.727 0.774 17,842,038 0.7546 6.42%
2007-03-22 0 2.180 2.170 2.180 2.170 2.200 3,874,000 8,459,020 2.1835 0.727 0.724 0.727 0.724 0.734 11,609,012 0.7287 0.93%
2007-03-21 0 2.160 2.160 2.170 2.130 2.190 3,466,000 7,461,080 2.1526 0.721 0.721 0.724 0.711 0.731 10,386,380 0.7184 0.00%
2007-03-20 0 2.160 2.150 2.160 2.140 2.200 4,172,000 9,007,740 2.1591 0.721 0.717 0.721 0.714 0.734 12,502,013 0.7205 -0.92%
2007-03-19 0 2.180 2.180 2.190 2.120 2.190 3,408,000 7,341,840 2.1543 0.727 0.727 0.731 0.707 0.731 10,212,574 0.7189 0.93%
2007-03-16 0 2.160 2.160 2.180 2.160 2.230 3,550,000 7,793,260 2.1953 0.721 0.721 0.727 0.721 0.744 10,638,098 0.7326 -3.14%
2007-03-15 0 2.230 2.210 2.240 2.210 2.250 1,842,000 4,109,960 2.2312 0.744 0.737 0.748 0.737 0.751 5,519,824 0.7446 1.36%
2007-03-14 0 2.200 2.190 2.220 2.150 2.230 5,368,000 11,756,880 2.1902 0.734 0.731 0.741 0.717 0.744 16,086,003 0.7309 -3.51%
2007-03-13 0 2.280 2.280 2.290 2.270 2.330 4,126,000 9,463,220 2.2936 0.761 0.761 0.764 0.758 0.778 12,364,167 0.7654 -0.87%
2007-03-12 0 2.300 2.300 2.310 2.280 2.350 3,454,000 7,959,840 2.3045 0.768 0.768 0.771 0.761 0.784 10,350,420 0.7690 -0.43%
2007-03-09 0 2.310 2.310 2.320 2.280 2.340 3,264,000 7,545,840 2.3118 0.771 0.771 0.774 0.761 0.781 9,781,057 0.7715 0.43%
2007-03-08 0 2.300 2.300 2.310 2.260 2.330 3,486,000 8,007,800 2.2971 0.768 0.768 0.771 0.754 0.778 10,446,313 0.7666 1.77%
2007-03-07 0 2.260 2.260 2.280 2.240 2.400 8,608,000 20,126,480 2.3381 0.754 0.754 0.761 0.748 0.801 25,795,140 0.7802 -1.74%
2007-03-06 0 2.300 2.290 2.310 2.160 2.320 10,046,000 22,513,460 2.2410 0.768 0.764 0.771 0.721 0.774 30,104,319 0.7478 6.98%
2007-03-05 0 2.150 2.150 2.160 2.100 2.390 18,710,000 41,266,480 2.2056 0.717 0.717 0.721 0.701 0.798 56,067,272 0.7360 -10.42%
2007-03-02 0 2.400 2.400 2.430 2.400 2.630 11,861,000 29,394,360 2.4782 0.801 0.801 0.811 0.801 0.878 35,543,234 0.8270 -7.69%
2007-03-01 0 2.600 2.590 2.600 2.590 2.680 6,407,000 16,796,240 2.6215 0.868 0.864 0.868 0.864 0.894 19,199,520 0.8748 -1.89%
2007-02-28 0 2.650 2.650 2.660 2.390 2.690 17,104,000 44,341,891 2.5925 0.884 0.884 0.888 0.798 0.898 51,254,656 0.8651 -5.36%
2007-02-27 0 2.800 2.800 2.810 2.770 2.990 18,622,000 52,938,680 2.8428 0.934 0.934 0.938 0.924 0.998 55,803,567 0.9487 -4.11%
2007-02-26 0 2.920 2.930 2.940 2.710 2.930 19,136,000 54,491,140 2.8476 0.974 0.978 0.981 0.904 0.978 57,343,844 0.9503 5.80%
2007-02-23 0 2.760 2.760 2.770 2.710 2.810 14,374,000 39,630,440 2.7571 0.921 0.921 0.924 0.904 0.938 43,073,809 0.9201 -1.78%
2007-02-22 0 2.810 2.800 2.810 2.780 2.880 9,469,000 26,650,370 2.8145 0.938 0.934 0.938 0.928 0.961 28,375,254 0.9392 -1.40%
2007-02-21 0 2.850 2.840 2.850 2.830 2.900 7,316,000 20,974,900 2.8670 0.951 0.948 0.951 0.944 0.968 21,923,472 0.9567 0.71%
2007-02-16 0 2.830 2.820 2.830 2.800 2.870 13,074,000 36,987,880 2.8291 0.944 0.941 0.944 0.934 0.958 39,178,168 0.9441 -0.35%
2007-02-15 0 2.840 2.830 2.850 2.830 2.900 9,608,700 27,552,285 2.8674 0.948 0.944 0.951 0.944 0.968 28,793,885 0.9569 0.35%
2007-02-14 0 2.830 2.820 2.830 2.790 2.920 19,621,300 55,775,833 2.8426 0.944 0.941 0.944 0.931 0.974 58,798,117 0.9486 -1.39%
2007-02-13 0 2.870 2.860 2.870 2.860 3.000 28,834,000 83,807,000 2.9065 0.958 0.954 0.958 0.954 1.001 86,405,330 0.9699 -4.01%
2007-02-12 0 2.990 2.990 3.000 2.970 3.080 28,976,650 87,560,298 3.0218 0.998 0.998 1.001 0.991 1.028 86,832,802 1.0084 -0.99%
2007-02-09 0 3.020 3.020 3.030 2.980 3.110 57,458,000 174,126,080 3.0305 1.008 1.008 1.011 0.994 1.038 172,181,364 1.0113 -1.31%
2007-02-08 0 3.060 3.050 3.060 2.800 3.110 286,435,000 862,522,140 3.0112 1.021 1.018 1.021 0.934 1.038 858,344,687 1.0049

Copyright & disclaimer, Privacy policy

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

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

Back to top