CHINA CONSTRUCTION BANK CORPORATION: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00939  2005-10-27    
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
2026-07-15 0 8.170 8.160 8.170 8.150 8.250 197,099,218 1,614,938,893 8.1935 8.170 8.160 8.170 8.150 8.250 197,099,218 8.1935 -0.12%
2026-07-14 0 8.180 8.170 8.180 8.090 8.240 166,092,532 1,360,146,835 8.1891 8.180 8.170 8.180 8.090 8.240 166,092,532 8.1891 -0.49%
2026-07-13 0 8.220 8.210 8.220 8.080 8.260 166,763,706 1,367,878,453 8.2025 8.220 8.210 8.220 8.080 8.260 166,763,706 8.2025 1.11%
2026-07-10 0 8.130 8.120 8.130 8.050 8.170 157,131,844 1,276,613,280 8.1245 8.130 8.120 8.130 8.050 8.170 157,131,844 8.1245 0.74%
2026-07-09 0 8.070 8.060 8.070 8.070 8.280 212,573,134 1,726,169,081 8.1204 8.070 8.060 8.070 8.070 8.280 212,573,134 8.1204 -2.54%
2026-07-08 0 8.280 8.270 8.280 7.850 8.300 291,430,740 2,383,778,343 8.1796 8.280 8.270 8.280 7.850 8.300 291,430,740 8.1796 5.75%
2026-07-07 0 7.830 7.830 7.840 7.750 7.870 194,180,167 1,516,563,948 7.8101 7.830 7.830 7.840 7.750 7.870 194,180,167 7.8101 -0.25%
2026-07-06 0 7.850 7.840 7.850 7.690 7.850 204,469,175 1,593,511,717 7.7934 7.850 7.840 7.850 7.690 7.850 204,469,175 7.7934 0.90%
2026-07-03 0 7.780 7.770 7.780 7.720 7.960 226,824,441 1,771,660,718 7.8107 7.780 7.770 7.780 7.720 7.960 226,824,441 7.8107 -0.77%
2026-07-02 0 7.840 7.830 7.840 7.750 8.070 347,609,413 2,730,469,020 7.8550 7.840 7.830 7.840 7.750 8.070 347,609,413 7.8550 0.05%
2026-06-30 0 8.070 8.070 8.080 7.930 8.230 446,077,435 3,586,203,092 8.0394 7.836 7.836 7.845 7.700 7.991 459,413,293 7.8060 -2.06%
2026-06-29 0 8.240 8.230 8.240 8.200 8.340 203,474,574 1,682,567,628 8.2692 8.001 7.991 8.001 7.962 8.098 209,557,617 8.0291 -0.24%
2026-06-26 0 8.260 8.260 8.270 8.100 8.310 301,316,122 2,476,289,261 8.2182 8.020 8.020 8.030 7.865 8.069 310,324,220 7.9797 -0.48%
2026-06-25 0 8.300 8.290 8.300 8.230 8.530 296,480,004 2,474,179,053 8.3452 8.059 8.049 8.059 7.991 8.282 305,343,522 8.1029 -2.24%
2026-06-24 0 8.490 8.490 8.500 8.490 8.720 253,201,961 2,167,227,737 8.5593 8.244 8.244 8.253 8.244 8.467 260,771,645 8.3108 -1.62%
2026-06-23 0 8.630 8.630 8.640 8.590 8.720 240,157,381 2,076,686,839 8.6472 8.379 8.379 8.389 8.341 8.467 247,337,087 8.3962 0.47%
2026-06-22 0 8.590 8.580 8.590 8.440 8.650 281,829,072 2,414,649,168 8.5678 8.341 8.331 8.341 8.195 8.399 290,254,588 8.3191 -0.35%
2026-06-18 0 8.620 8.610 8.620 8.530 8.690 335,563,078 2,884,953,742 8.5974 8.370 8.360 8.370 8.282 8.438 345,595,017 8.3478 -1.03%
2026-06-17 0 8.710 8.700 8.710 8.700 8.960 199,314,941 1,748,628,713 8.7732 8.457 8.447 8.457 8.447 8.700 205,273,628 8.5185 -2.02%
2026-06-16 0 8.890 8.880 8.890 8.830 9.000 207,276,432 1,842,723,377 8.8902 8.632 8.622 8.632 8.574 8.739 213,473,134 8.6321 -0.22%
2026-06-15 0 8.910 8.910 8.920 8.890 9.070 213,668,528 1,913,604,497 8.9559 8.651 8.651 8.661 8.632 8.807 220,056,327 8.6960 -0.78%
2026-06-12 0 8.980 8.970 8.980 8.680 8.980 247,996,067 2,207,436,378 8.9011 8.719 8.710 8.719 8.428 8.719 255,410,117 8.6427 3.34%
2026-06-11 0 8.690 8.690 8.710 8.680 8.820 205,357,363 1,792,625,759 8.7293 8.438 8.438 8.457 8.428 8.564 211,496,693 8.4759 -0.69%
2026-06-10 0 8.750 8.740 8.750 8.620 8.820 239,320,135 2,092,426,569 8.7432 8.496 8.486 8.496 8.370 8.564 246,474,811 8.4894 0.69%
2026-06-09 0 8.690 8.690 8.700 8.680 8.790 246,093,414 2,147,883,359 8.7279 8.438 8.438 8.447 8.428 8.535 253,450,583 8.4746 -0.80%
2026-06-08 0 8.760 8.750 8.760 8.570 8.850 249,094,895 2,181,870,120 8.7592 8.506 8.496 8.506 8.321 8.593 256,541,795 8.5049 0.46%
2026-06-05 0 8.720 8.720 8.730 8.510 8.720 219,022,562 1,900,711,368 8.6782 8.467 8.467 8.477 8.263 8.467 225,570,425 8.4262 1.99%
2026-06-04 0 8.550 8.550 8.560 8.510 8.580 172,993,390 1,477,095,257 8.5384 8.302 8.302 8.312 8.263 8.331 178,165,172 8.2906 -0.23%
2026-06-03 0 8.570 8.570 8.580 8.510 8.650 173,013,055 1,480,447,926 8.5569 8.321 8.321 8.331 8.263 8.399 178,185,425 8.3085 -1.04%
2026-06-02 0 8.660 8.650 8.660 8.500 8.670 202,874,745 1,745,517,863 8.6039 8.409 8.399 8.409 8.253 8.418 208,939,855 8.3542 1.52%
2026-06-01 0 8.530 8.530 8.540 8.440 8.600 350,866,907 2,982,868,767 8.5014 8.282 8.282 8.292 8.195 8.350 361,356,367 8.2546 0.47%
2026-05-29 0 8.490 8.490 8.500 8.420 8.530 1,230,798,186 10,446,398,395 8.4875 8.244 8.244 8.253 8.176 8.282 1,267,593,928 8.2411 0.12%
2026-05-28 0 8.480 8.470 8.480 8.400 8.580 319,921,929 2,705,374,419 8.4564 8.234 8.224 8.234 8.156 8.331 329,486,263 8.2109 -1.17%
2026-05-27 0 8.580 8.580 8.590 8.550 8.770 246,730,455 2,130,849,326 8.6363 8.331 8.331 8.341 8.302 8.515 254,106,668 8.3856 -1.72%
2026-05-26 0 8.730 8.730 8.740 8.670 8.840 253,253,893 2,220,629,084 8.7684 8.477 8.477 8.486 8.418 8.583 260,825,130 8.5139 -0.46%
2026-05-22 0 8.770 8.770 8.780 8.660 8.830 196,195,555 1,717,157,532 8.7523 8.515 8.515 8.525 8.409 8.574 202,060,985 8.4982 0.92%
2026-05-21 0 8.690 8.690 8.700 8.690 8.770 187,929,592 1,639,084,050 8.7218 8.438 8.438 8.447 8.438 8.515 193,547,904 8.4686 -0.46%
2026-05-20 0 8.730 8.730 8.740 8.720 8.840 176,292,806 1,543,385,755 8.7547 8.477 8.477 8.486 8.467 8.583 181,563,227 8.5005 -1.36%
2026-05-19 0 8.850 8.840 8.850 8.740 8.880 192,339,775 1,700,581,379 8.8415 8.593 8.583 8.593 8.486 8.622 198,089,934 8.5849 1.03%
2026-05-18 0 8.760 8.750 8.760 8.720 8.800 107,296,258 939,506,692 8.7562 8.506 8.496 8.506 8.467 8.545 110,503,969 8.5020 -0.23%
2026-05-15 0 8.780 8.770 8.780 8.730 8.860 185,720,056 1,630,679,872 8.7803 8.525 8.515 8.525 8.477 8.603 191,272,312 8.5254 -1.01%
2026-05-14 0 8.870 8.870 8.880 8.850 8.990 179,236,191 1,596,168,849 8.9054 8.613 8.613 8.622 8.593 8.729 184,594,607 8.6469 0.00%
2026-05-13 0 8.870 8.860 8.870 8.860 8.960 156,649,991 1,393,352,192 8.8947 8.613 8.603 8.613 8.603 8.700 161,333,174 8.6365 -0.34%
2026-05-12 0 8.900 8.890 8.900 8.800 8.960 165,602,156 1,475,389,625 8.9092 8.642 8.632 8.642 8.545 8.700 170,552,971 8.6506 0.68%
2026-05-11 0 8.840 8.840 8.850 8.730 8.860 181,786,090 1,600,669,171 8.8052 8.583 8.583 8.593 8.477 8.603 187,220,737 8.5496 0.91%
2026-05-08 0 8.760 8.760 8.770 8.740 8.840 261,821,806 2,302,235,103 8.7931 8.506 8.506 8.515 8.486 8.583 269,649,188 8.5379 -1.35%
2026-05-07 0 8.880 8.880 8.890 8.880 9.030 260,063,280 2,318,931,101 8.9168 8.622 8.622 8.632 8.622 8.768 267,838,089 8.6580 -0.56%
2026-05-06 0 8.930 8.930 8.940 8.750 8.940 302,006,776 2,676,139,718 8.8612 8.671 8.671 8.680 8.496 8.680 311,035,521 8.6040 1.71%
2026-05-05 0 8.780 8.770 8.780 8.700 8.820 181,960,522 1,592,297,288 8.7508 8.525 8.515 8.525 8.447 8.564 187,400,384 8.4968 -0.68%
2026-05-04 0 8.840 8.830 8.840 8.830 8.980 106,888,115 948,186,386 8.8708 8.583 8.574 8.583 8.574 8.719 110,083,625 8.6133 0.68%
2026-04-30 0 8.780 8.780 8.790 8.730 9.050 424,520,904 3,764,834,956 8.8684 8.525 8.525 8.535 8.477 8.787 437,212,312 8.6110 -2.34%
2026-04-29 0 8.990 8.980 8.990 8.830 8.990 383,145,111 3,427,694,363 8.9462 8.729 8.719 8.729 8.574 8.729 394,599,555 8.6865 1.12%
2026-04-28 0 8.890 8.880 8.890 8.780 8.910 223,718,982 1,982,232,974 8.8604 8.632 8.622 8.632 8.525 8.651 230,407,248 8.6032 -0.11%
2026-04-27 0 8.900 8.890 8.900 8.850 9.000 209,520,660 1,869,800,515 8.9242 8.642 8.632 8.642 8.593 8.739 215,784,455 8.6651 -0.56%
2026-04-24 0 8.950 8.940 8.950 8.760 8.980 247,086,931 2,201,951,573 8.9116 8.690 8.680 8.690 8.506 8.719 254,473,802 8.6530 1.36%
2026-04-23 0 8.830 8.830 8.840 8.730 8.900 192,534,854 1,703,426,584 8.8474 8.574 8.574 8.583 8.477 8.642 198,290,845 8.5905 0.68%
2026-04-22 0 8.770 8.770 8.780 8.760 8.960 211,599,726 1,865,324,094 8.8153 8.515 8.515 8.525 8.506 8.700 217,925,677 8.5595 -2.12%
2026-04-21 0 8.960 8.950 8.960 8.840 9.000 255,311,965 2,284,144,702 8.9465 8.700 8.690 8.700 8.583 8.739 262,944,730 8.6868 0.90%
2026-04-20 0 8.880 8.870 8.880 8.640 8.880 326,004,576 2,879,930,454 8.8340 8.622 8.613 8.622 8.389 8.622 335,750,756 8.5776 2.30%
2026-04-17 0 8.680 8.670 8.680 8.500 8.680 317,088,611 2,735,638,055 8.6274 8.428 8.418 8.428 8.253 8.428 326,568,240 8.3769 1.52%
2026-04-16 0 8.550 8.540 8.550 8.480 8.550 200,894,614 1,714,567,813 8.5347 8.302 8.292 8.302 8.234 8.302 206,900,527 8.2869 0.83%
2026-04-15 0 8.480 8.480 8.490 8.460 8.540 243,675,448 2,068,882,379 8.4903 8.234 8.234 8.244 8.214 8.292 250,960,329 8.2439 0.00%
2026-04-14 0 8.480 8.470 8.480 8.370 8.510 220,155,679 1,860,163,258 8.4493 8.234 8.224 8.234 8.127 8.263 226,737,417 8.2040 0.71%
2026-04-13 0 8.420 8.410 8.420 8.310 8.440 152,521,485 1,279,190,770 8.3870 8.176 8.166 8.176 8.069 8.195 157,081,242 8.1435 -0.36%
2026-04-10 0 8.450 8.440 8.450 8.410 8.510 165,178,975 1,396,104,876 8.4521 8.205 8.195 8.205 8.166 8.263 170,117,139 8.2067 0.00%
2026-04-09 0 8.450 8.440 8.450 8.380 8.510 213,683,688 1,807,305,328 8.4579 8.205 8.195 8.205 8.137 8.263 220,071,941 8.2123 -0.71%
2026-04-08 0 8.510 8.500 8.510 8.360 8.550 430,895,444 3,658,833,417 8.4912 8.263 8.253 8.263 8.117 8.302 443,777,424 8.2447 0.71%
2026-04-02 0 8.450 8.440 8.450 8.370 8.460 180,305,376 1,517,959,227 8.4188 8.205 8.195 8.205 8.127 8.214 185,695,756 8.1744 0.48%
2026-04-01 0 8.410 8.400 8.410 8.370 8.530 274,475,215 2,315,218,137 8.4351 8.166 8.156 8.166 8.127 8.282 282,680,881 8.1902 0.24%
2026-03-31 0 8.390 8.380 8.390 8.240 8.390 356,073,108 2,966,227,855 8.3304 8.146 8.137 8.146 8.001 8.146 366,718,212 8.0886 1.82%
2026-03-30 0 8.240 8.230 8.240 7.920 8.240 480,436,687 3,915,534,230 8.1499 8.001 7.991 8.001 7.690 8.001 494,799,744 7.9134 1.85%
2026-03-27 0 8.090 8.080 8.090 8.010 8.150 252,471,333 2,042,424,216 8.0897 7.855 7.845 7.855 7.777 7.913 260,019,175 7.8549 1.00%
2026-03-26 0 8.010 8.000 8.010 7.960 8.080 234,123,645 1,876,116,309 8.0134 7.777 7.768 7.777 7.729 7.845 241,122,967 7.7807 -0.87%
2026-03-25 0 8.080 8.070 8.080 7.950 8.080 291,465,105 2,336,775,840 8.0173 7.845 7.836 7.845 7.719 7.845 300,178,698 7.7846 1.38%
2026-03-24 0 7.970 7.960 7.970 7.790 7.970 301,518,274 2,379,888,019 7.8930 7.739 7.729 7.739 7.564 7.739 310,532,415 7.6639 2.31%
2026-03-23 0 7.790 7.780 7.790 7.750 7.990 371,308,356 2,905,670,424 7.8255 7.564 7.554 7.564 7.525 7.758 382,408,930 7.5983 -3.59%
2026-03-20 0 8.080 8.080 8.090 8.040 8.150 352,319,085 2,852,919,919 8.0975 7.845 7.845 7.855 7.807 7.913 362,851,959 7.8625 -0.12%
2026-03-19 0 8.090 8.090 8.100 8.030 8.110 257,739,779 2,083,634,527 8.0843 7.855 7.855 7.865 7.797 7.875 265,445,125 7.8496 -0.61%
2026-03-18 0 8.140 8.140 8.150 8.080 8.150 161,281,410 1,310,707,737 8.1268 7.904 7.904 7.913 7.845 7.913 166,103,053 7.8909 0.37%
2026-03-17 0 8.110 8.100 8.110 8.040 8.120 200,344,295 1,620,404,534 8.0881 7.875 7.865 7.875 7.807 7.884 206,333,755 7.8533 0.75%
2026-03-16 0 8.050 8.040 8.050 7.860 8.050 212,046,864 1,692,819,667 7.9832 7.816 7.807 7.816 7.632 7.816 218,386,182 7.7515 1.77%
2026-03-13 0 7.910 7.900 7.910 7.800 7.940 199,435,400 1,572,838,528 7.8865 7.680 7.671 7.680 7.574 7.710 205,397,688 7.6575 -0.13%
2026-03-12 0 7.920 7.920 7.930 7.700 7.920 231,049,023 1,808,444,539 7.8271 7.690 7.690 7.700 7.476 7.690 237,956,427 7.5999 1.80%
2026-03-11 0 7.780 7.770 7.780 7.740 7.980 294,080,455 2,298,448,160 7.8157 7.554 7.544 7.554 7.515 7.748 302,872,236 7.5888 -1.64%
2026-03-10 0 7.910 7.910 7.920 7.880 7.990 307,695,865 2,437,349,882 7.9213 7.680 7.680 7.690 7.651 7.758 316,894,690 7.6914 -0.13%
2026-03-09 0 7.920 7.910 7.920 7.750 7.920 318,596,238 2,499,646,869 7.8458 7.690 7.680 7.690 7.525 7.690 328,120,939 7.6181 0.13%
2026-03-06 0 7.910 7.910 7.920 7.820 7.920 179,718,978 1,418,478,316 7.8928 7.680 7.680 7.690 7.593 7.690 185,091,827 7.6636 0.76%
2026-03-05 0 7.850 7.840 7.850 7.830 7.960 197,075,530 1,551,770,804 7.8740 7.622 7.612 7.622 7.603 7.729 202,967,268 7.6454 0.77%
2026-03-04 0 7.790 7.790 7.800 7.720 7.900 365,404,516 2,846,941,119 7.7912 7.564 7.564 7.574 7.496 7.671 376,328,590 7.5650 -2.01%
2026-03-03 0 7.950 7.940 7.950 7.770 8.030 283,188,912 2,247,112,159 7.9350 7.719 7.710 7.719 7.544 7.797 291,655,081 7.7047 2.19%
2026-03-02 0 7.780 7.770 7.780 7.780 7.930 296,783,047 2,325,399,971 7.8354 7.554 7.544 7.554 7.554 7.700 305,655,625 7.6079 -2.63%
2026-02-27 0 7.990 7.990 8.010 7.890 8.030 288,324,734 2,296,804,360 7.9660 7.758 7.758 7.777 7.661 7.797 296,944,443 7.7348 -0.13%
2026-02-26 0 8.000 8.000 8.010 8.000 8.180 218,839,644 1,761,280,862 8.0483 7.768 7.768 7.777 7.768 7.943 225,382,038 7.8146 -1.60%
2026-02-25 0 8.130 8.120 8.130 8.080 8.200 208,900,569 1,698,068,433 8.1286 7.894 7.884 7.894 7.845 7.962 215,145,826 7.8926 0.87%
2026-02-24 0 8.060 8.060 8.070 8.050 8.150 178,774,740 1,445,271,865 8.0843 7.826 7.826 7.836 7.816 7.913 184,119,360 7.8496 -1.83%
2026-02-23 0 8.210 8.200 8.210 8.100 8.220 213,458,608 1,747,475,887 8.1865 7.972 7.962 7.972 7.865 7.981 219,840,132 7.9488 2.11%
2026-02-20 0 8.040 8.040 8.050 7.920 8.140 138,825,822 1,117,210,740 8.0476 7.807 7.807 7.816 7.690 7.904 142,976,136 7.8140 0.37%
2026-02-16 0 8.010 8.000 8.010 7.910 8.020 42,185,583 336,633,337 7.9798 7.777 7.768 7.777 7.680 7.787 43,446,756 7.7482 0.63%
2026-02-13 0 7.960 7.960 7.970 7.930 8.040 132,123,383 1,053,839,734 7.9762 7.729 7.729 7.739 7.700 7.807 136,073,322 7.7446 -1.49%
2026-02-12 0 8.080 8.070 8.080 8.060 8.170 127,045,403 1,028,692,608 8.0970 7.845 7.836 7.845 7.826 7.933 130,843,532 7.8620 -0.86%
2026-02-11 0 8.150 8.140 8.150 8.070 8.170 157,373,539 1,280,926,471 8.1394 7.913 7.904 7.913 7.836 7.933 162,078,353 7.9031 0.37%
2026-02-10 0 8.120 8.110 8.120 8.080 8.180 173,428,692 1,410,433,874 8.1326 7.884 7.875 7.884 7.845 7.943 178,613,488 7.8966 0.50%
2026-02-09 0 8.080 8.070 8.080 7.960 8.140 215,461,804 1,738,624,091 8.0693 7.845 7.836 7.845 7.729 7.904 221,903,215 7.8351 1.38%
2026-02-06 0 7.970 7.960 7.970 7.850 7.980 264,274,016 2,090,949,681 7.9121 7.739 7.729 7.739 7.622 7.748 272,174,709 7.6824 0.63%
2026-02-05 0 7.920 7.920 7.930 7.830 7.940 218,756,809 1,726,334,319 7.8916 7.690 7.690 7.700 7.603 7.710 225,296,727 7.6625 0.51%
2026-02-04 0 7.880 7.870 7.880 7.800 7.920 221,214,028 1,740,188,888 7.8665 7.651 7.642 7.651 7.574 7.690 227,827,406 7.6382 0.90%
2026-02-03 0 7.810 7.800 7.810 7.800 7.930 192,653,761 1,510,842,579 7.8423 7.583 7.574 7.583 7.574 7.700 198,413,306 7.6146 -0.26%
2026-02-02 0 7.830 7.820 7.830 7.760 7.950 280,584,652 2,193,682,932 7.8183 7.603 7.593 7.603 7.535 7.719 288,972,965 7.5913 -1.01%
2026-01-30 0 7.910 7.910 7.930 7.910 8.160 337,710,885 2,699,740,312 7.9942 7.680 7.680 7.700 7.680 7.923 347,807,034 7.7622 -3.06%
2026-01-29 0 8.160 8.160 8.170 7.950 8.200 453,785,185 3,682,929,764 8.1160 7.923 7.923 7.933 7.719 7.962 467,351,473 7.8804 1.62%
2026-01-28 0 8.030 8.010 8.030 7.750 8.030 415,467,941 3,306,139,116 7.9576 7.797 7.777 7.797 7.525 7.797 427,888,703 7.7266 3.35%
2026-01-27 0 7.770 7.760 7.770 7.650 7.830 231,513,037 1,797,010,615 7.7620 7.544 7.535 7.544 7.428 7.603 238,434,313 7.5367 1.44%
2026-01-26 0 7.660 7.650 7.660 7.560 7.700 154,964,771 1,184,303,072 7.6424 7.438 7.428 7.438 7.341 7.476 159,597,572 7.4206 0.66%
2026-01-23 0 7.610 7.600 7.610 7.590 7.700 168,752,227 1,287,010,990 7.6266 7.389 7.379 7.389 7.370 7.476 173,797,216 7.4052 0.00%
2026-01-22 0 7.610 7.600 7.610 7.600 7.720 199,691,699 1,524,734,890 7.6354 7.389 7.379 7.389 7.379 7.496 205,661,649 7.4138 -0.78%
2026-01-21 0 7.670 7.670 7.680 7.660 7.800 178,712,915 1,376,243,883 7.7009 7.447 7.447 7.457 7.438 7.574 184,055,687 7.4773 -1.16%
2026-01-20 0 7.760 7.760 7.770 7.740 7.840 176,482,495 1,370,992,504 7.7684 7.535 7.535 7.544 7.515 7.612 181,758,587 7.5429 -0.51%
2026-01-19 0 7.800 7.800 7.810 7.780 7.910 147,075,730 1,150,557,350 7.8229 7.574 7.574 7.583 7.554 7.680 151,472,682 7.5958 -0.38%
2026-01-16 0 7.830 7.820 7.830 7.810 7.960 235,998,173 1,859,826,033 7.8807 7.603 7.593 7.603 7.583 7.729 243,053,536 7.6519 -0.25%
2026-01-15 0 7.850 7.850 7.860 7.770 7.930 243,540,139 1,915,963,241 7.8671 7.622 7.622 7.632 7.544 7.700 250,820,975 7.6388 1.03%
2026-01-14 0 7.770 7.760 7.770 7.710 7.810 283,371,395 2,202,733,255 7.7733 7.544 7.535 7.544 7.486 7.583 291,843,020 7.5477 -0.51%
2026-01-13 0 7.810 7.800 7.810 7.730 7.840 288,520,443 2,251,762,701 7.8045 7.583 7.574 7.583 7.506 7.612 297,146,003 7.5780 2.90%
2026-01-09 0 7.590 7.580 7.590 7.560 7.660 206,567,831 1,568,198,212 7.5917 7.370 7.360 7.370 7.341 7.438 212,743,349 7.3713 -0.26%
2026-01-08 0 7.610 7.600 7.610 7.550 7.630 224,164,921 1,702,161,917 7.5933 7.389 7.379 7.389 7.331 7.409 230,866,519 7.3729 -0.13%
2026-01-07 0 7.620 7.620 7.630 7.620 7.740 253,893,301 1,946,047,680 7.6648 7.399 7.399 7.409 7.399 7.515 261,483,654 7.4423 -1.42%
2026-01-06 0 7.730 7.720 7.730 7.660 7.780 284,406,995 2,195,573,946 7.7198 7.506 7.496 7.506 7.438 7.554 292,909,580 7.4957 0.78%
2026-01-05 0 7.670 7.670 7.680 7.660 7.820 183,520,774 1,413,843,452 7.7040 7.447 7.447 7.457 7.438 7.593 189,007,281 7.4804 -0.26%
2025-12-31 0 7.690 7.690 7.700 7.630 7.740 200,967,550 1,543,446,290 7.6801 7.467 7.467 7.476 7.409 7.515 206,975,643 7.4571 -0.39%
2025-12-30 0 7.720 7.720 7.730 7.590 7.790 316,867,120 2,450,177,292 7.7325 7.496 7.496 7.506 7.370 7.564 326,340,128 7.5080 1.31%
2025-12-29 0 7.620 7.620 7.630 7.550 7.700 220,040,116 1,675,029,401 7.6124 7.399 7.399 7.409 7.331 7.476 226,618,399 7.3914 0.79%
2025-12-24 0 7.560 7.550 7.560 7.530 7.630 73,476,467 555,478,236 7.5599 7.341 7.331 7.341 7.311 7.409 75,673,107 7.3405 -0.66%
2025-12-23 0 7.610 7.600 7.610 7.540 7.660 181,008,090 1,378,194,436 7.6140 7.389 7.379 7.389 7.321 7.438 186,419,478 7.3930 0.93%
2025-12-22 0 7.540 7.530 7.540 7.480 7.580 191,344,179 1,440,994,324 7.5309 7.321 7.311 7.321 7.263 7.360 197,064,573 7.3123 0.67%
2025-12-19 0 7.490 7.490 7.510 7.490 7.590 623,766,081 4,678,190,941 7.4999 7.273 7.273 7.292 7.273 7.370 642,414,090 7.2822 -0.40%
2025-12-18 0 7.520 7.510 7.520 7.380 7.540 243,119,413 1,819,996,456 7.4860 7.302 7.292 7.302 7.166 7.321 250,387,671 7.2687 1.21%
2025-12-17 0 7.430 7.420 7.430 7.380 7.450 220,968,959 1,638,587,601 7.4155 7.214 7.205 7.214 7.166 7.234 227,575,011 7.2002 0.54%
2025-12-16 0 7.390 7.380 7.390 7.370 7.550 321,860,924 2,389,056,035 7.4226 7.175 7.166 7.175 7.156 7.331 331,483,226 7.2072 -2.12%
2025-12-15 0 7.550 7.550 7.560 7.550 7.620 230,201,765 1,744,443,395 7.5779 7.331 7.331 7.341 7.331 7.399 237,083,839 7.3579 -1.18%
2025-12-12 0 7.640 7.630 7.640 7.570 7.680 266,723,704 2,032,629,228 7.6207 7.418 7.409 7.418 7.350 7.457 274,697,632 7.3995 0.79%
2025-12-11 0 7.580 7.570 7.580 7.530 7.640 221,124,311 1,673,437,604 7.5679 7.360 7.350 7.360 7.311 7.418 227,735,007 7.3482 0.13%
2025-12-10 0 7.570 7.560 7.570 7.530 7.620 300,448,445 2,270,936,291 7.5585 7.350 7.341 7.350 7.311 7.399 309,430,603 7.3391 -0.53%
2025-12-09 0 7.610 7.600 7.610 7.600 7.740 265,462,556 2,031,100,276 7.6512 7.389 7.379 7.389 7.379 7.515 273,398,781 7.4291 -0.65%
2025-12-08 0 7.660 7.660 7.670 7.660 7.980 458,291,984 3,579,500,617 7.8105 7.438 7.438 7.447 7.438 7.748 471,993,006 7.5838 -4.01%
2025-12-05 0 7.980 7.980 7.990 7.830 8.020 407,345,984 3,238,644,353 7.9506 7.748 7.748 7.758 7.603 7.787 419,523,933 7.7198 0.76%
2025-12-04 0 7.920 7.910 7.920 7.840 7.960 187,100,245 1,479,173,316 7.9058 7.690 7.680 7.690 7.612 7.729 192,693,763 7.6763 1.02%
2025-12-03 0 7.840 7.830 7.840 7.820 7.970 241,290,667 1,901,419,221 7.8802 7.612 7.603 7.612 7.593 7.739 248,504,253 7.6515 -1.45%
2025-12-02 0 8.160 8.150 8.160 8.130 8.210 204,396,965 1,665,822,072 8.1499 7.724 7.715 7.724 7.696 7.772 215,923,023 7.7149 0.12%
2025-12-01 0 8.150 8.140 8.150 8.070 8.240 231,800,284 1,889,799,675 8.1527 7.715 7.705 7.715 7.639 7.800 244,871,630 7.7175 -0.24%
2025-11-28 0 8.170 8.170 8.180 8.130 8.280 165,198,161 1,351,949,697 8.1838 7.734 7.734 7.743 7.696 7.838 174,513,777 7.7470 -0.73%
2025-11-27 0 8.230 8.230 8.240 8.140 8.260 219,600,513 1,802,641,166 8.2087 7.791 7.791 7.800 7.705 7.819 231,983,907 7.7705 0.24%
2025-11-26 0 8.210 8.200 8.210 8.190 8.330 178,027,853 1,465,204,135 8.2302 7.772 7.762 7.772 7.753 7.885 188,066,942 7.7909 -0.12%
2025-11-25 0 8.220 8.210 8.220 8.150 8.250 217,612,312 1,785,016,847 8.2027 7.781 7.772 7.781 7.715 7.810 229,883,591 7.7649 0.12%
2025-11-24 0 8.210 8.200 8.210 8.130 8.220 394,294,937 3,227,831,923 8.1863 7.772 7.762 7.772 7.696 7.781 416,529,446 7.7493 1.48%
2025-11-21 0 8.090 8.080 8.090 8.080 8.280 290,893,260 2,371,067,361 8.1510 7.658 7.649 7.658 7.649 7.838 307,296,892 7.7159 -1.58%
2025-11-20 0 8.220 8.220 8.230 8.160 8.330 245,589,350 2,024,796,317 8.2446 7.781 7.781 7.791 7.724 7.885 259,438,269 7.8045 1.11%
2025-11-19 0 8.130 8.120 8.130 8.100 8.230 158,680,458 1,293,538,646 8.1518 7.696 7.687 7.696 7.668 7.791 167,628,537 7.7167 -0.25%
2025-11-18 0 8.150 8.140 8.150 8.110 8.210 181,571,626 1,479,699,200 8.1494 7.715 7.705 7.715 7.677 7.772 191,810,550 7.7144 -1.09%
2025-11-17 0 8.240 8.230 8.240 8.200 8.400 179,821,146 1,483,794,887 8.2515 7.800 7.791 7.800 7.762 7.952 189,961,360 7.8110 -1.32%
2025-11-14 0 8.350 8.350 8.360 8.310 8.440 180,989,604 1,518,612,214 8.3906 7.904 7.904 7.914 7.866 7.989 191,195,708 7.9427 -0.83%
2025-11-13 0 8.420 8.410 8.420 8.350 8.460 262,268,603 2,203,945,698 8.4034 7.971 7.961 7.971 7.904 8.008 277,058,074 7.9548 0.24%
2025-11-12 0 8.400 8.400 8.410 8.340 8.450 276,959,855 2,325,279,994 8.3957 7.952 7.952 7.961 7.895 7.999 292,577,774 7.9476 0.84%
2025-11-11 0 8.330 8.320 8.330 8.300 8.370 170,594,850 1,419,872,796 8.3231 7.885 7.876 7.885 7.857 7.923 180,214,788 7.8788 0.48%
2025-11-10 0 8.290 8.280 8.290 8.080 8.290 204,703,137 1,685,757,991 8.2351 7.847 7.838 7.847 7.649 7.847 216,246,460 7.7955 1.97%
2025-11-07 0 8.130 8.120 8.130 8.090 8.180 181,158,195 1,473,459,430 8.1336 7.696 7.687 7.696 7.658 7.743 191,373,806 7.6994 -0.12%
2025-11-06 0 8.140 8.130 8.140 8.050 8.150 257,458,423 2,091,428,319 8.1234 7.705 7.696 7.705 7.620 7.715 271,976,646 7.6897 1.50%
2025-11-05 0 8.020 8.010 8.020 7.970 8.070 239,875,370 1,923,387,980 8.0183 7.592 7.582 7.592 7.545 7.639 253,402,075 7.5903 -0.37%
2025-11-04 0 8.050 8.040 8.050 7.900 8.090 358,514,928 2,881,386,537 8.0370 7.620 7.611 7.620 7.478 7.658 378,731,783 7.6080 1.39%
2025-11-03 0 7.940 7.940 7.950 7.680 7.960 283,757,075 2,241,819,896 7.9005 7.516 7.516 7.526 7.270 7.535 299,758,293 7.4788 3.12%
2025-10-31 0 7.700 7.700 7.720 7.680 7.880 405,939,201 3,149,471,675 7.7585 7.289 7.289 7.308 7.270 7.459 428,830,337 7.3443 -2.04%
2025-10-30 0 7.860 7.850 7.860 7.820 7.970 299,849,276 2,368,797,519 7.9000 7.440 7.431 7.440 7.403 7.545 316,757,942 7.4783 -0.51%
2025-10-28 0 7.900 7.900 7.910 7.820 7.940 225,912,075 1,782,233,783 7.8891 7.478 7.478 7.488 7.403 7.516 238,651,382 7.4679 0.25%
2025-10-27 0 7.880 7.870 7.880 7.800 7.950 219,898,505 1,732,214,304 7.8773 7.459 7.450 7.459 7.384 7.526 232,298,703 7.4568 -0.13%
2025-10-24 0 7.890 7.880 7.890 7.830 7.930 215,698,486 1,699,209,467 7.8777 7.469 7.459 7.469 7.412 7.507 227,861,843 7.4572 0.13%
2025-10-23 0 7.880 7.860 7.880 7.780 7.890 213,162,590 1,675,051,809 7.8581 7.459 7.440 7.459 7.365 7.469 225,182,946 7.4386 0.90%
2025-10-22 0 7.810 7.800 7.810 7.780 7.860 247,512,174 1,934,335,685 7.8151 7.393 7.384 7.393 7.365 7.440 261,469,522 7.3979 -0.13%
2025-10-21 0 7.820 7.820 7.830 7.780 7.890 221,604,049 1,737,451,437 7.8403 7.403 7.403 7.412 7.365 7.469 234,100,424 7.4218 0.90%
2025-10-20 0 7.750 7.750 7.760 7.650 7.780 211,259,274 1,632,672,139 7.7283 7.336 7.336 7.346 7.242 7.365 223,172,301 7.3157 1.71%
2025-10-17 0 7.620 7.610 7.620 7.590 7.720 380,304,042 2,904,834,271 7.6382 7.213 7.204 7.213 7.185 7.308 401,749,597 7.2305 0.00%
2025-10-16 0 7.620 7.610 7.620 7.470 7.650 338,217,343 2,569,244,796 7.5964 7.213 7.204 7.213 7.071 7.242 357,289,606 7.1909 1.74%
2025-10-15 0 7.490 7.490 7.500 7.450 7.590 313,940,094 2,356,734,658 7.5070 7.090 7.090 7.100 7.052 7.185 331,643,349 7.1062 0.00%
2025-10-14 0 7.490 7.480 7.490 7.290 7.540 471,098,938 3,507,809,454 7.4460 7.090 7.081 7.090 6.901 7.138 497,664,467 7.0485 2.32%
2025-10-13 0 7.320 7.310 7.320 7.180 7.420 375,625,111 2,743,375,857 7.3035 6.929 6.920 6.929 6.797 7.024 396,806,819 6.9136 -0.27%
2025-10-10 0 7.340 7.330 7.340 7.250 7.380 175,442,480 1,286,283,973 7.3317 6.948 6.939 6.948 6.863 6.986 185,335,778 6.9403 0.69%
2025-10-09 0 7.290 7.290 7.300 7.220 7.330 205,898,302 1,500,678,346 7.2884 6.901 6.901 6.910 6.835 6.939 217,509,021 6.8994 0.14%
2025-10-08 0 7.280 7.270 7.280 7.190 7.330 225,144,953 1,632,631,359 7.2515 6.891 6.882 6.891 6.806 6.939 237,841,001 6.8644 -0.14%
2025-10-06 0 7.290 7.280 7.290 7.270 7.370 132,618,911 968,428,799 7.3023 6.901 6.891 6.901 6.882 6.977 140,097,365 6.9125 -1.09%
2025-10-03 0 7.370 7.360 7.370 7.320 7.400 131,942,924 970,405,457 7.3547 6.977 6.967 6.977 6.929 7.005 139,383,258 6.9621 -0.41%
2025-10-02 0 7.400 7.400 7.410 7.380 7.480 244,839,565 1,815,625,863 7.4156 7.005 7.005 7.014 6.986 7.081 258,646,203 7.0197 -1.07%
2025-09-30 0 7.480 7.470 7.480 7.380 7.500 241,913,238 1,801,926,206 7.4486 7.081 7.071 7.081 6.986 7.100 255,554,859 7.0510 0.00%
2025-09-29 0 7.480 7.470 7.480 7.390 7.520 275,337,757 2,052,202,233 7.4534 7.081 7.071 7.081 6.996 7.119 290,864,205 7.0555 1.36%
2025-09-26 0 7.380 7.380 7.390 7.220 7.420 249,995,407 1,837,979,452 7.3521 6.986 6.986 6.996 6.835 7.024 264,092,786 6.9596 1.10%
2025-09-25 0 7.300 7.300 7.310 7.300 7.470 335,038,631 2,455,564,003 7.3292 6.910 6.910 6.920 6.910 7.071 353,931,645 6.9380 -2.28%
2025-09-24 0 7.470 7.470 7.480 7.460 7.570 144,724,730 1,083,774,703 7.4885 7.071 7.071 7.081 7.062 7.166 152,885,837 7.0888 -0.40%
2025-09-23 0 7.500 7.500 7.510 7.400 7.560 209,026,344 1,565,762,409 7.4907 7.100 7.100 7.109 7.005 7.156 220,813,455 7.0909 0.67%
2025-09-22 0 7.450 7.450 7.460 7.440 7.610 239,058,698 1,792,469,640 7.4980 7.052 7.052 7.062 7.043 7.204 252,539,350 7.0978 -2.10%
2025-09-19 0 7.610 7.600 7.610 7.550 7.660 370,536,176 2,815,646,014 7.5988 7.204 7.194 7.204 7.147 7.251 391,430,916 7.1932 -0.52%
2025-09-18 0 7.650 7.650 7.660 7.650 7.830 280,196,541 2,155,376,042 7.6924 7.242 7.242 7.251 7.242 7.412 295,996,979 7.2818 -2.42%
2025-09-17 0 7.840 7.830 7.840 7.730 7.840 155,094,773 1,209,916,499 7.8011 7.421 7.412 7.421 7.317 7.421 163,840,653 7.3847 0.90%
2025-09-16 0 7.770 7.760 7.770 7.710 7.820 167,592,177 1,303,324,824 7.7768 7.355 7.346 7.355 7.298 7.403 177,042,792 7.3616 0.26%
2025-09-15 0 7.750 7.750 7.760 7.730 7.870 226,837,170 1,765,024,840 7.7810 7.336 7.336 7.346 7.317 7.450 239,628,643 7.3657 -1.65%
2025-09-12 0 7.880 7.880 7.890 7.850 8.000 150,867,038 1,192,124,647 7.9018 7.459 7.459 7.469 7.431 7.573 159,374,514 7.4800 0.00%
2025-09-11 0 7.880 7.870 7.880 7.840 7.950 213,126,763 1,681,547,127 7.8899 7.459 7.450 7.459 7.421 7.526 225,145,099 7.4687 -1.13%
2025-09-10 0 7.970 7.960 7.970 7.730 8.000 315,370,304 2,496,674,171 7.9166 7.545 7.535 7.545 7.317 7.573 333,154,210 7.4940 2.84%
2025-09-09 0 7.750 7.740 7.750 7.620 7.750 185,069,807 1,425,531,190 7.7027 7.336 7.327 7.336 7.213 7.336 195,505,996 7.2915 1.57%
2025-09-08 0 7.630 7.630 7.640 7.600 7.680 119,839,264 914,282,931 7.6292 7.223 7.223 7.232 7.194 7.270 126,597,066 7.2220 -0.52%
2025-09-05 0 7.670 7.660 7.670 7.570 7.670 136,728,369 1,043,650,654 7.6330 7.261 7.251 7.261 7.166 7.261 144,438,557 7.2256 1.05%
2025-09-04 0 7.590 7.580 7.590 7.550 7.670 154,566,195 1,174,438,686 7.5983 7.185 7.175 7.185 7.147 7.261 163,282,268 7.1927 -0.52%
2025-09-03 0 7.630 7.620 7.630 7.610 7.780 154,465,987 1,182,845,252 7.6576 7.223 7.213 7.223 7.204 7.365 163,176,409 7.2489 -0.91%
2025-09-02 0 7.700 7.690 7.700 7.490 7.770 281,581,401 2,167,561,451 7.6978 7.289 7.280 7.289 7.090 7.355 297,459,932 7.2869 1.99%
2025-09-01 0 7.550 7.550 7.560 7.520 7.680 262,715,494 1,992,508,947 7.5843 7.147 7.147 7.156 7.119 7.270 277,530,166 7.1794 0.53%
2025-08-29 0 7.510 7.500 7.510 7.500 7.640 266,305,855 2,010,042,673 7.5479 7.109 7.100 7.109 7.100 7.232 281,322,989 7.1450 -0.27%
2025-08-28 0 7.530 7.520 7.530 7.450 7.590 266,872,449 2,006,983,793 7.5204 7.128 7.119 7.128 7.052 7.185 281,921,534 7.1189 0.53%
2025-08-27 0 7.490 7.480 7.490 7.480 7.630 258,261,986 1,945,614,786 7.5335 7.090 7.081 7.090 7.081 7.223 272,825,522 7.1314 -0.79%
2025-08-26 0 7.550 7.550 7.570 7.550 7.760 316,813,111 2,410,178,741 7.6076 7.147 7.147 7.166 7.147 7.346 334,678,377 7.2015 -2.33%
2025-08-25 0 7.730 7.730 7.740 7.680 7.810 304,061,354 2,350,728,361 7.7311 7.317 7.317 7.327 7.270 7.393 321,207,542 7.3184 -0.26%
2025-08-22 0 7.750 7.740 7.750 7.700 7.810 136,754,327 1,056,775,503 7.7275 7.336 7.327 7.336 7.289 7.393 144,465,979 7.3150 0.13%
2025-08-21 0 7.740 7.730 7.740 7.700 7.780 147,679,361 1,141,909,928 7.7324 7.327 7.317 7.327 7.289 7.365 156,007,082 7.3196 -0.13%
2025-08-20 0 7.750 7.740 7.750 7.670 7.800 163,553,942 1,266,864,595 7.7459 7.336 7.327 7.336 7.261 7.384 172,776,839 7.3324 0.52%
2025-08-19 0 7.710 7.710 7.720 7.680 7.760 207,650,295 1,602,210,227 7.7159 7.298 7.298 7.308 7.270 7.346 219,359,810 7.3040 0.00%
2025-08-18 0 7.710 7.710 7.720 7.710 7.860 242,257,473 1,879,569,930 7.7586 7.298 7.298 7.308 7.298 7.440 255,918,506 7.3444 -1.15%
2025-08-15 0 7.800 7.800 7.810 7.720 7.960 382,012,189 2,977,108,425 7.7932 7.384 7.384 7.393 7.308 7.535 403,554,067 7.3772 -2.26%
2025-08-14 0 7.980 7.980 7.990 7.970 8.100 165,804,831 1,331,723,679 8.0319 7.554 7.554 7.563 7.545 7.668 175,154,657 7.6031 -0.50%
2025-08-13 0 8.020 8.010 8.020 7.940 8.040 239,748,245 1,917,159,241 7.9966 7.592 7.582 7.592 7.516 7.611 253,267,781 7.5697 0.88%
2025-08-12 0 7.950 7.940 7.950 7.900 7.980 112,710,242 895,197,925 7.9425 7.526 7.516 7.526 7.478 7.554 119,066,035 7.5185 0.25%
2025-08-11 0 7.930 7.920 7.930 7.870 7.950 132,580,826 1,048,964,778 7.9119 7.507 7.497 7.507 7.450 7.526 140,057,132 7.4895 -0.13%
2025-08-08 0 7.940 7.930 7.940 7.920 8.030 137,530,561 1,095,155,190 7.9630 7.516 7.507 7.516 7.497 7.601 145,285,985 7.5379 -1.12%
2025-08-07 0 8.030 8.020 8.030 7.930 8.050 142,757,534 1,141,018,912 7.9927 7.601 7.592 7.601 7.507 7.620 150,807,710 7.5661 1.26%
2025-08-06 0 7.930 7.930 7.940 7.930 8.100 147,168,820 1,173,276,575 7.9723 7.507 7.507 7.516 7.507 7.668 155,467,751 7.5468 -0.88%
2025-08-05 0 8.000 7.990 8.000 7.910 8.030 268,646,902 2,142,640,412 7.9757 7.573 7.563 7.573 7.488 7.601 283,796,049 7.5499 1.01%
2025-08-04 0 7.920 7.910 7.920 7.830 7.990 277,272,454 2,192,903,091 7.9088 7.497 7.488 7.497 7.412 7.563 292,908,001 7.4867 0.38%
2025-08-01 0 7.890 7.880 7.890 7.890 8.070 289,432,836 2,298,229,107 7.9405 7.469 7.459 7.469 7.469 7.639 305,754,114 7.5166 -1.99%
2025-07-31 0 8.050 8.040 8.050 8.010 8.160 329,275,670 2,655,231,051 8.0639 7.620 7.611 7.620 7.582 7.724 347,843,707 7.6334 -1.71%
2025-07-30 0 8.190 8.180 8.190 8.110 8.240 351,015,162 2,875,270,187 8.1913 7.753 7.743 7.753 7.677 7.800 370,809,101 7.7540 0.00%
2025-07-29 0 8.190 8.180 8.190 8.140 8.310 361,536,602 2,961,314,039 8.1909 7.753 7.743 7.753 7.705 7.866 381,923,851 7.7537 -1.80%
2025-07-28 0 8.340 8.330 8.340 8.260 8.410 307,134,894 2,563,152,771 8.3454 7.895 7.885 7.895 7.819 7.961 324,454,400 7.8999 0.48%
2025-07-25 0 8.300 8.290 8.300 8.290 8.370 329,507,438 2,739,379,261 8.3136 7.857 7.847 7.857 7.847 7.923 348,088,544 7.8698 -1.43%
2025-07-24 0 8.420 8.400 8.420 8.330 8.420 331,374,507 2,776,467,494 8.3786 7.971 7.952 7.971 7.885 7.971 350,060,899 7.9314 0.48%
2025-07-23 0 8.380 8.370 8.380 8.210 8.380 390,459,466 3,241,220,481 8.3010 7.933 7.923 7.933 7.772 7.933 412,477,691 7.8579 1.33%
2025-07-22 0 8.270 8.260 8.270 8.190 8.400 435,405,447 3,589,661,340 8.2444 7.829 7.819 7.829 7.753 7.952 459,958,201 7.8043 -1.19%
2025-07-21 0 8.370 8.360 8.370 8.310 8.500 351,785,854 2,952,600,602 8.3932 7.923 7.914 7.923 7.866 8.046 371,623,253 7.9451 -1.18%
2025-07-18 0 8.470 8.460 8.470 8.340 8.470 338,418,736 2,850,458,594 8.4229 8.018 8.008 8.018 7.895 8.018 357,502,356 7.9733 1.93%
2025-07-17 0 8.310 8.300 8.310 8.290 8.430 320,083,314 2,672,410,078 8.3491 7.866 7.857 7.866 7.847 7.980 338,132,989 7.9034 -0.95%
2025-07-16 0 8.390 8.380 8.390 8.370 8.480 365,288,433 3,072,178,416 8.4103 7.942 7.933 7.942 7.923 8.027 385,887,250 7.9613 -0.36%
2025-07-15 0 8.420 8.410 8.420 8.350 8.510 282,960,765 2,383,290,971 8.4227 7.971 7.961 7.971 7.904 8.056 298,917,079 7.9731 0.12%
2025-07-14 0 8.410 8.410 8.420 8.320 8.450 265,844,984 2,234,679,331 8.4059 7.961 7.961 7.971 7.876 7.999 280,836,130 7.9572 0.72%
2025-07-11 0 8.350 8.340 8.350 8.350 8.560 418,900,172 3,551,633,598 8.4785 7.904 7.895 7.904 7.904 8.103 442,522,184 8.0259 -1.53%
2025-07-10 0 8.480 8.470 8.480 8.200 8.500 569,921,756 4,788,086,573 8.4013 8.027 8.018 8.027 7.762 8.046 602,059,959 7.9528 3.16%
2025-07-09 0 8.220 8.220 8.230 8.100 8.270 302,543,620 2,482,592,120 8.2057 7.781 7.781 7.791 7.668 7.829 319,604,222 7.7677 -0.24%
2025-07-08 0 8.240 8.230 8.240 8.200 8.290 349,557,317 2,883,955,670 8.2503 7.800 7.791 7.800 7.762 7.847 369,269,047 7.8099 0.49%
2025-07-07 0 8.200 8.190 8.200 8.140 8.220 247,606,347 2,026,530,191 8.1845 7.762 7.753 7.762 7.705 7.781 261,569,006 7.7476 -0.12%
2025-07-04 0 8.210 8.200 8.210 8.050 8.210 450,404,575 3,670,938,849 8.1503 7.772 7.762 7.772 7.620 7.772 475,803,138 7.7152 0.74%
2025-07-03 0 8.150 8.140 8.150 8.080 8.200 390,897,409 3,180,427,552 8.1362 7.715 7.705 7.715 7.649 7.762 412,940,330 7.7019 0.00%
2025-07-02 0 8.150 8.140 8.150 8.010 8.180 478,988,477 3,894,017,297 8.1297 7.715 7.705 7.715 7.582 7.743 505,998,902 7.6957 2.90%
2025-06-30 0 7.920 7.920 7.930 7.890 8.030 522,059,442 4,148,271,894 7.9460 7.497 7.497 7.507 7.469 7.601 551,498,662 7.5218 -1.37%
2025-06-27 0 8.030 8.020 8.030 7.950 8.160 504,445,996 4,053,103,601 8.0348 7.601 7.592 7.601 7.526 7.724 532,891,984 7.6059 -1.11%
2025-06-26 0 8.120 8.110 8.120 8.070 8.150 386,024,272 3,132,750,061 8.1154 7.687 7.677 7.687 7.639 7.715 407,792,394 7.6822 0.12%
2025-06-25 0 8.110 8.100 8.110 8.000 8.110 420,465,431 3,391,003,174 8.0649 7.677 7.668 7.677 7.573 7.677 444,175,709 7.6344 1.37%
2025-06-24 0 8.000 7.990 8.000 7.830 8.000 460,536,297 3,669,088,710 7.9670 7.573 7.563 7.573 7.412 7.573 486,506,193 7.5417 2.56%
2025-06-23 0 7.800 7.800 7.810 7.610 7.820 330,663,427 2,559,831,970 7.7415 7.384 7.384 7.393 7.204 7.403 349,309,720 7.3283 0.91%
2025-06-20 0 7.730 7.710 7.730 7.460 7.730 594,572,678 4,569,084,315 7.6847 7.317 7.298 7.317 7.062 7.317 628,100,960 7.2744 3.34%
2025-06-19 0 7.480 7.470 7.480 7.450 7.640 474,217,200 3,562,583,534 7.5126 7.081 7.071 7.081 7.052 7.232 500,958,570 7.1115 -2.22%
2025-06-18 0 7.650 7.650 7.660 7.600 7.660 376,199,741 2,869,255,373 7.6269 7.242 7.242 7.251 7.194 7.251 397,413,852 7.2198 0.00%
2025-06-17 0 7.650 7.650 7.660 7.640 7.800 416,954,593 3,219,213,613 7.7208 7.242 7.242 7.251 7.232 7.384 440,466,893 7.3086 -1.67%
2025-06-16 0 7.780 7.770 7.780 7.600 7.790 449,199,372 3,461,066,075 7.7050 7.365 7.355 7.365 7.194 7.374 474,529,973 7.2937 1.97%
2025-06-13 0 7.630 7.620 7.630 7.600 7.690 357,337,192 2,728,737,150 7.6363 7.223 7.213 7.223 7.194 7.280 377,487,634 7.2287 -0.13%
2025-06-12 0 7.640 7.640 7.650 7.600 7.710 387,811,012 2,970,912,131 7.6607 7.232 7.232 7.242 7.194 7.298 409,679,889 7.2518 -0.13%
2025-06-11 0 7.650 7.640 7.650 7.500 7.660 361,967,249 2,754,436,903 7.6096 7.242 7.232 7.242 7.100 7.251 382,378,782 7.2034 2.14%
2025-06-10 0 7.490 7.490 7.500 7.400 7.530 370,048,897 2,770,474,257 7.4868 7.090 7.090 7.100 7.005 7.128 390,916,159 7.0871 0.67%
2025-06-09 0 7.440 7.430 7.440 7.310 7.440 378,271,430 2,783,100,641 7.3574 7.043 7.033 7.043 6.920 7.043 399,602,365 6.9647 2.20%
2025-06-06 0 7.280 7.280 7.290 7.230 7.320 363,536,537 2,645,629,384 7.2775 6.891 6.891 6.901 6.844 6.929 384,036,563 6.8890 -0.27%
2025-06-05 0 7.300 7.290 7.300 7.220 7.320 290,165,907 2,111,409,345 7.2766 6.910 6.901 6.910 6.835 6.929 306,528,523 6.8881 1.11%
2025-06-04 0 7.220 7.210 7.220 7.150 7.230 336,622,961 2,423,495,347 7.1994 6.835 6.825 6.835 6.768 6.844 355,605,316 6.8151 0.84%
2025-06-03 0 7.160 7.150 7.160 6.960 7.160 535,713,860 3,803,547,742 7.1000 6.778 6.768 6.778 6.588 6.778 565,923,061 6.7210 3.47%
2025-06-02 0 6.920 6.920 6.930 6.790 6.990 282,105,204 1,942,670,121 6.8863 6.551 6.551 6.560 6.428 6.617 298,013,272 6.5187 -1.70%
2025-05-30 0 7.040 7.030 7.040 6.960 7.040 400,402,645 2,810,114,874 7.0182 6.664 6.655 6.664 6.588 6.664 422,981,571 6.6436 0.28%
2025-05-29 0 7.020 7.020 7.030 6.930 7.030 284,342,686 1,985,263,439 6.9819 6.645 6.645 6.655 6.560 6.655 300,376,927 6.6092 0.29%
2025-05-28 0 7.000 6.990 7.000 6.950 7.050 221,469,021 1,547,529,146 6.9876 6.626 6.617 6.626 6.579 6.674 233,957,781 6.6146 -0.14%
2025-05-27 0 7.010 7.010 7.020 6.970 7.070 250,600,943 1,757,548,355 7.0133 6.636 6.636 6.645 6.598 6.693 264,732,469 6.6390 -0.14%
2025-05-26 0 7.020 7.000 7.020 7.000 7.080 292,289,015 2,055,506,211 7.0324 6.645 6.626 6.645 6.626 6.702 308,771,354 6.6570 -0.14%
2025-05-23 0 7.030 7.020 7.030 6.970 7.060 425,261,725 2,986,974,293 7.0238 6.655 6.645 6.655 6.598 6.683 449,242,469 6.6489 0.86%
2025-05-22 0 6.970 6.960 6.970 6.920 7.000 390,996,638 2,725,719,388 6.9712 6.598 6.588 6.598 6.551 6.626 413,045,154 6.5991 0.00%
2025-05-21 0 6.970 6.970 6.980 6.900 7.000 366,396,021 2,553,774,280 6.9700 6.598 6.598 6.607 6.532 6.626 387,057,295 6.5979 0.58%
2025-05-20 0 6.930 6.930 6.940 6.860 6.940 349,816,506 2,417,039,645 6.9094 6.560 6.560 6.570 6.494 6.570 369,542,852 6.5406 1.17%
2025-05-19 0 6.850 6.850 6.860 6.820 6.940 318,828,829 2,188,946,923 6.8656 6.484 6.484 6.494 6.456 6.570 336,807,763 6.4991 -1.01%
2025-05-16 0 6.920 6.910 6.920 6.870 6.930 365,779,463 2,524,573,202 6.9019 6.551 6.541 6.551 6.503 6.560 386,405,969 6.5335 -0.14%
2025-05-15 0 6.930 6.930 6.940 6.880 6.980 388,661,630 2,692,772,890 6.9283 6.560 6.560 6.570 6.513 6.607 410,578,474 6.5585 0.43%
2025-05-14 0 6.900 6.890 6.900 6.780 6.930 578,744,270 3,975,398,445 6.8690 6.532 6.522 6.532 6.418 6.560 611,379,979 6.5023 2.07%
2025-05-13 0 6.760 6.760 6.770 6.700 6.780 346,640,020 2,342,865,921 6.7588 6.399 6.399 6.409 6.342 6.418 366,187,242 6.3980 0.15%
2025-05-12 0 6.750 6.740 6.750 6.650 6.790 553,753,109 3,721,720,537 6.7209 6.390 6.380 6.390 6.295 6.428 584,979,553 6.3621 1.50%
2025-05-09 0 6.650 6.650 6.660 6.590 6.660 273,003,709 1,812,515,967 6.6392 6.295 6.295 6.304 6.238 6.304 288,398,539 6.2848 0.61%
2025-05-08 0 6.610 6.600 6.610 6.530 6.640 365,743,201 2,416,967,782 6.6084 6.257 6.248 6.257 6.181 6.286 386,367,662 6.2556 0.92%
2025-05-07 0 6.550 6.550 6.560 6.480 6.650 434,355,748 2,860,304,474 6.5852 6.200 6.200 6.210 6.134 6.295 458,849,309 6.2336 2.02%
2025-05-06 0 6.420 6.420 6.430 6.330 6.470 346,399,356 2,224,612,897 6.4221 6.077 6.077 6.087 5.992 6.125 365,933,007 6.0793 0.63%
2025-05-02 0 6.380 6.380 6.390 6.310 6.410 212,185,635 1,350,557,093 6.3650 6.039 6.039 6.049 5.973 6.068 224,150,900 6.0252 0.00%
2025-04-30 0 6.380 6.370 6.380 6.260 6.540 740,738,845 4,699,020,339 6.3437 6.039 6.030 6.039 5.926 6.191 782,509,518 6.0051 -2.87%
2025-04-29 0 6.790 6.790 6.800 6.780 6.930 468,569,944 3,198,307,072 6.8257 6.218 6.218 6.227 6.208 6.346 511,706,199 6.2503 -1.16%
2025-04-28 0 6.870 6.870 6.880 6.810 6.910 299,967,961 2,061,452,740 6.8722 6.291 6.291 6.300 6.236 6.327 327,582,823 6.2929 0.73%
2025-04-25 0 6.820 6.820 6.830 6.810 6.890 274,759,218 1,879,865,990 6.8419 6.245 6.245 6.254 6.236 6.309 300,053,379 6.2651 -0.29%
2025-04-24 0 6.840 6.830 6.840 6.750 6.850 242,630,582 1,655,702,518 6.8240 6.263 6.254 6.263 6.181 6.273 264,967,001 6.2487 0.44%
2025-04-23 0 6.810 6.800 6.810 6.720 6.850 290,182,087 1,967,258,137 6.7794 6.236 6.227 6.236 6.154 6.273 316,896,068 6.2079 1.04%
2025-04-22 0 6.740 6.720 6.740 6.650 6.750 380,936,345 2,556,185,024 6.7103 6.172 6.154 6.172 6.089 6.181 416,005,106 6.1446 1.05%
2025-04-17 0 6.670 6.660 6.670 6.550 6.670 286,138,710 1,896,672,049 6.6285 6.108 6.099 6.108 5.998 6.108 312,480,460 6.0697 1.83%
2025-04-16 0 6.550 6.540 6.550 6.520 6.680 321,094,076 2,112,344,245 6.5786 5.998 5.989 5.998 5.970 6.117 350,653,795 6.0240 -1.21%
2025-04-15 0 6.630 6.630 6.640 6.560 6.650 232,004,925 1,536,735,877 6.6237 6.071 6.071 6.080 6.007 6.089 253,363,153 6.0653 0.45%
2025-04-14 0 6.600 6.590 6.600 6.480 6.610 352,428,282 2,315,388,829 6.5698 6.044 6.034 6.044 5.934 6.053 384,872,609 6.0160 2.01%
2025-04-11 0 6.470 6.460 6.470 6.160 6.530 631,351,795 4,026,897,294 6.3782 5.925 5.915 5.925 5.641 5.980 689,473,646 5.8405 4.19%
2025-04-10 0 6.210 6.200 6.210 6.020 6.310 677,858,016 4,213,298,216 6.2156 5.687 5.677 5.687 5.513 5.778 740,261,200 5.6916 1.31%
2025-04-09 0 6.130 6.130 6.140 6.030 6.190 915,956,898 5,598,455,043 6.1121 5.613 5.613 5.622 5.522 5.668 1,000,279,316 5.5969 -1.45%
2025-04-08 0 6.220 6.220 6.230 6.170 6.420 883,706,062 5,515,778,347 6.2416 5.696 5.696 5.705 5.650 5.879 965,059,488 5.7155 -0.96%
2025-04-07 0 6.280 6.280 6.290 6.250 6.680 1,148,539,190 7,407,741,677 6.4497 5.751 5.751 5.760 5.723 6.117 1,254,272,988 5.9060 -9.12%
2025-04-03 0 6.910 6.910 6.920 6.780 6.950 388,565,233 2,676,906,902 6.8892 6.327 6.327 6.337 6.208 6.364 424,336,305 6.3085 -0.29%
2025-04-02 0 6.930 6.920 6.930 6.830 6.940 270,395,725 1,864,246,212 6.8945 6.346 6.337 6.346 6.254 6.355 295,288,186 6.3133 0.29%
2025-04-01 0 6.910 6.900 6.910 6.790 6.930 300,802,309 2,066,606,834 6.8703 6.327 6.318 6.327 6.218 6.346 328,493,981 6.2912 0.44%
2025-03-31 0 6.880 6.880 6.890 6.670 7.000 654,865,451 4,517,916,740 6.8990 6.300 6.300 6.309 6.108 6.410 715,151,954 6.3174 2.69%
2025-03-28 0 6.700 6.700 6.710 6.670 6.800 257,263,248 1,727,861,950 6.7163 6.135 6.135 6.144 6.108 6.227 280,946,741 6.1501 -0.74%
2025-03-27 0 6.750 6.740 6.750 6.730 6.890 293,721,894 1,992,416,399 6.7833 6.181 6.172 6.181 6.163 6.309 320,761,747 6.2115 -1.03%
2025-03-26 0 6.820 6.820 6.830 6.770 6.930 257,475,563 1,757,230,057 6.8248 6.245 6.245 6.254 6.199 6.346 281,178,602 6.2495 -0.73%
2025-03-25 0 6.870 6.870 6.890 6.870 6.990 216,503,044 1,496,330,357 6.9114 6.291 6.291 6.309 6.291 6.401 236,434,179 6.3287 -1.58%
2025-03-24 0 6.980 6.980 6.990 6.860 7.000 212,980,780 1,478,257,773 6.9408 6.392 6.392 6.401 6.282 6.410 232,587,657 6.3557 1.60%
2025-03-21 0 6.870 6.870 6.880 6.860 6.940 391,188,121 2,692,904,227 6.8839 6.291 6.291 6.300 6.282 6.355 427,200,654 6.3036 -0.43%
2025-03-20 0 6.900 6.900 6.920 6.900 7.010 222,879,829 1,546,329,730 6.9380 6.318 6.318 6.337 6.318 6.419 243,398,006 6.3531 -1.15%
2025-03-19 0 6.980 6.970 6.980 6.960 7.020 262,194,274 1,831,129,814 6.9839 6.392 6.382 6.392 6.373 6.428 286,331,715 6.3951 0.29%
2025-03-18 0 6.960 6.950 6.960 6.890 6.970 357,713,127 2,480,866,211 6.9354 6.373 6.364 6.373 6.309 6.382 390,643,973 6.3507 1.61%
2025-03-17 0 6.850 6.850 6.860 6.810 6.930 223,803,475 1,539,104,890 6.8770 6.273 6.273 6.282 6.236 6.346 244,406,683 6.2973 0.29%
2025-03-14 0 6.830 6.820 6.830 6.700 6.890 466,141,682 3,181,880,226 6.8260 6.254 6.245 6.254 6.135 6.309 509,054,393 6.2506 2.09%
2025-03-13 0 6.690 6.680 6.690 6.620 6.720 222,765,720 1,484,899,318 6.6657 6.126 6.117 6.126 6.062 6.154 243,273,393 6.1038 0.60%
2025-03-12 0 6.650 6.640 6.650 6.600 6.670 287,829,028 1,908,920,128 6.6321 6.089 6.080 6.089 6.044 6.108 314,326,388 6.0731 0.00%
2025-03-11 0 6.650 6.650 6.670 6.640 6.710 241,580,262 1,609,563,508 6.6626 6.089 6.089 6.108 6.080 6.144 263,819,990 6.1010 -0.60%
2025-03-10 0 6.690 6.690 6.700 6.680 6.800 247,597,505 1,664,264,174 6.7217 6.126 6.126 6.135 6.117 6.227 270,391,176 6.1550 -1.04%
2025-03-07 0 6.760 6.750 6.760 6.740 6.830 283,013,815 1,918,949,882 6.7804 6.190 6.181 6.190 6.172 6.254 309,067,889 6.2088 -1.02%
2025-03-06 0 6.830 6.820 6.830 6.760 6.850 370,944,507 2,526,508,723 6.8110 6.254 6.245 6.254 6.190 6.273 405,093,426 6.2369 0.74%
2025-03-05 0 6.780 6.780 6.790 6.650 6.800 357,604,647 2,419,258,649 6.7652 6.208 6.208 6.218 6.089 6.227 390,525,507 6.1949 2.26%
2025-03-04 0 6.630 6.630 6.640 6.550 6.660 299,088,107 1,977,128,114 6.6105 6.071 6.071 6.080 5.998 6.099 326,621,971 6.0533 0.30%
2025-03-03 0 6.610 6.600 6.610 6.570 6.680 253,609,277 1,678,083,697 6.6168 6.053 6.044 6.053 6.016 6.117 276,956,388 6.0590 0.30%
2025-02-28 0 6.590 6.590 6.600 6.570 6.710 464,707,749 3,075,461,130 6.6181 6.034 6.034 6.044 6.016 6.144 507,488,453 6.0602 -1.64%
2025-02-27 0 6.700 6.690 6.700 6.620 6.730 512,626,820 3,433,364,658 6.6976 6.135 6.126 6.135 6.062 6.163 559,818,924 6.1330 -0.30%
2025-02-26 0 6.720 6.720 6.730 6.640 6.750 336,587,733 2,255,958,539 6.7024 6.154 6.154 6.163 6.080 6.181 367,573,789 6.1374 1.51%
2025-02-25 0 6.620 6.610 6.620 6.600 6.710 308,066,693 2,043,115,800 6.6321 6.062 6.053 6.062 6.044 6.144 336,427,120 6.0730 -1.49%
2025-02-24 0 6.720 6.720 6.730 6.650 6.790 366,335,245 2,471,386,925 6.7462 6.154 6.154 6.163 6.089 6.218 400,059,838 6.1775 -0.15%
2025-02-21 0 6.730 6.720 6.730 6.610 6.740 393,542,017 2,636,739,994 6.7000 6.163 6.154 6.163 6.053 6.172 429,771,248 6.1352 0.15%
2025-02-20 0 6.720 6.720 6.730 6.630 6.740 327,191,472 2,192,099,281 6.6997 6.154 6.154 6.163 6.071 6.172 357,312,514 6.1350 -0.15%
2025-02-19 0 6.730 6.720 6.730 6.650 6.740 315,695,214 2,114,053,819 6.6965 6.163 6.154 6.163 6.089 6.172 344,757,918 6.1320 -0.15%
2025-02-18 0 6.740 6.730 6.740 6.640 6.780 458,795,648 3,083,414,924 6.7207 6.172 6.163 6.172 6.080 6.208 501,032,088 6.1541 0.90%
2025-02-17 0 6.680 6.670 6.680 6.550 6.690 425,311,937 2,825,405,627 6.6431 6.117 6.108 6.117 5.998 6.126 464,465,887 6.0831 0.91%
2025-02-14 0 6.620 6.610 6.620 6.510 6.620 406,995,029 2,677,512,732 6.5787 6.062 6.053 6.062 5.961 6.062 444,462,736 6.0242 1.38%
2025-02-13 0 6.530 6.520 6.530 6.510 6.650 474,179,288 3,127,837,423 6.5963 5.980 5.970 5.980 5.961 6.089 517,831,936 6.0403 -0.76%
2025-02-12 0 6.580 6.570 6.580 6.400 6.580 534,866,458 3,486,313,029 6.5181 6.025 6.016 6.025 5.860 6.025 584,105,929 5.9686 2.81%
2025-02-11 0 6.400 6.390 6.400 6.320 6.420 237,733,179 1,518,249,354 6.3864 5.860 5.851 5.860 5.787 5.879 259,618,746 5.8480 0.31%
2025-02-10 0 6.380 6.370 6.380 6.250 6.390 283,813,281 1,802,234,244 6.3501 5.842 5.833 5.842 5.723 5.851 309,940,954 5.8148 1.27%
2025-02-07 0 6.300 6.290 6.300 6.240 6.330 381,022,393 2,390,337,739 6.2735 5.769 5.760 5.769 5.714 5.796 416,099,076 5.7446 -0.63%
2025-02-06 0 6.340 6.330 6.340 6.280 6.370 295,425,501 1,866,043,262 6.3165 5.806 5.796 5.806 5.751 5.833 322,622,187 5.7840 0.32%
2025-02-05 0 6.320 6.320 6.330 6.290 6.400 257,349,511 1,625,931,300 6.3180 5.787 5.787 5.796 5.760 5.860 281,040,946 5.7854 -1.40%
2025-02-04 0 6.410 6.400 6.410 6.260 6.460 322,575,451 2,060,540,446 6.3878 5.870 5.860 5.870 5.732 5.915 352,271,545 5.8493 1.58%
2025-02-03 0 6.310 6.300 6.310 6.160 6.320 179,286,314 1,119,124,706 6.2421 5.778 5.769 5.778 5.641 5.787 195,791,300 5.7159 -0.32%
2025-01-28 0 6.330 6.330 6.340 6.330 6.410 107,896,320 685,706,309 6.3552 5.796 5.796 5.806 5.796 5.870 117,829,188 5.8195 -1.40%
2025-01-27 0 6.420 6.410 6.420 6.330 6.430 277,274,115 1,773,263,413 6.3953 5.879 5.870 5.879 5.796 5.888 302,799,796 5.8562 1.26%
2025-01-24 0 6.340 6.330 6.340 6.230 6.360 417,671,069 2,639,889,199 6.3205 5.806 5.796 5.806 5.705 5.824 456,121,606 5.7877 1.60%
2025-01-23 0 6.240 6.230 6.240 6.100 6.270 490,231,066 3,047,139,038 6.2157 5.714 5.705 5.714 5.586 5.741 535,361,431 5.6917 2.63%
2025-01-22 0 6.080 6.080 6.090 6.080 6.160 233,897,784 1,426,161,769 6.0974 5.567 5.567 5.577 5.567 5.641 255,430,267 5.5834 -1.46%
2025-01-21 0 6.170 6.160 6.170 6.080 6.170 201,422,263 1,238,318,628 6.1479 5.650 5.641 5.650 5.567 5.650 219,965,070 5.6296 1.15%
2025-01-20 0 6.100 6.100 6.110 6.030 6.120 293,541,757 1,787,925,322 6.0909 5.586 5.586 5.595 5.522 5.604 320,565,027 5.5774 1.33%
2025-01-17 0 6.020 6.010 6.020 5.980 6.110 332,660,432 2,005,928,689 6.0300 5.513 5.503 5.513 5.476 5.595 363,284,943 5.5216 -1.47%
2025-01-16 0 6.110 6.100 6.110 6.030 6.110 234,621,698 1,427,203,254 6.0830 5.595 5.586 5.595 5.522 5.595 256,220,824 5.5702 1.33%
2025-01-15 0 6.030 6.020 6.030 5.950 6.040 211,368,285 1,268,594,488 6.0018 5.522 5.513 5.522 5.448 5.531 230,826,717 5.4959 1.01%
2025-01-14 0 5.970 5.960 5.970 5.870 5.970 290,796,726 1,723,606,957 5.9272 5.467 5.458 5.467 5.375 5.467 317,567,290 5.4275 1.53%
2025-01-13 0 5.880 5.880 5.900 5.800 5.910 258,799,595 1,517,324,840 5.8629 5.384 5.384 5.403 5.311 5.412 282,624,524 5.3687 -0.51%
2025-01-10 0 5.910 5.910 5.920 5.900 6.010 225,432,703 1,336,856,570 5.9302 5.412 5.412 5.421 5.403 5.503 246,185,896 5.4303 -0.67%
2025-01-09 0 5.950 5.940 5.950 5.930 6.010 287,976,707 1,719,181,562 5.9699 5.448 5.439 5.448 5.430 5.503 314,487,662 5.4666 -1.33%
2025-01-08 0 6.030 6.020 6.030 5.980 6.070 360,420,843 2,172,073,341 6.0265 5.522 5.513 5.522 5.476 5.558 393,600,960 5.5185 0.17%
2025-01-07 0 6.020 6.010 6.020 5.940 6.060 410,936,920 2,463,650,408 5.9952 5.513 5.503 5.513 5.439 5.549 448,767,515 5.4898 -0.17%
2025-01-06 0 6.030 6.020 6.030 5.990 6.080 326,873,884 1,971,849,926 6.0324 5.522 5.513 5.522 5.485 5.567 356,965,689 5.5239 0.00%
2025-01-03 0 6.030 6.020 6.030 5.970 6.090 556,535,690 3,351,059,531 6.0213 5.522 5.513 5.522 5.467 5.577 607,770,017 5.5137 -0.17%
2025-01-02 0 6.040 6.030 6.040 6.000 6.290 683,522,552 4,159,965,664 6.0861 5.531 5.522 5.531 5.494 5.760 746,447,210 5.5730 -3.62%
2024-12-31 0 6.480 6.470 6.480 6.440 6.500 161,457,076 1,045,195,565 6.4735 5.739 5.730 5.739 5.703 5.756 182,317,235 5.7328 0.62%
2024-12-30 0 6.440 6.440 6.450 6.420 6.510 322,289,433 2,082,066,880 6.4602 5.703 5.703 5.712 5.685 5.765 363,929,038 5.7211 -0.46%
2024-12-27 0 6.470 6.460 6.470 6.360 6.520 266,566,345 1,721,698,313 6.4588 5.730 5.721 5.730 5.632 5.774 301,006,560 5.7198 -0.31%
2024-12-24 0 6.490 6.480 6.490 6.360 6.500 269,903,843 1,745,206,867 6.4660 5.747 5.739 5.747 5.632 5.756 304,775,261 5.7262 1.41%
2024-12-23 0 6.400 6.390 6.400 6.250 6.400 574,890,888 3,652,602,127 6.3536 5.668 5.659 5.668 5.535 5.668 649,166,452 5.6266 2.89%
2024-12-20 0 6.220 6.220 6.240 6.220 6.280 348,329,085 2,173,975,187 6.2412 5.508 5.508 5.526 5.508 5.561 393,332,998 5.5271 -0.64%
2024-12-19 0 6.260 6.250 6.260 6.190 6.270 235,504,104 1,470,068,445 6.2422 5.544 5.535 5.544 5.482 5.553 265,931,096 5.5280 -0.32%
2024-12-18 0 6.280 6.280 6.290 6.260 6.350 284,027,133 1,789,140,077 6.2992 5.561 5.561 5.570 5.544 5.623 320,723,271 5.5785 0.32%
2024-12-17 0 6.260 6.260 6.270 6.230 6.330 355,017,765 2,225,498,482 6.2687 5.544 5.544 5.553 5.517 5.606 400,885,851 5.5515 -0.32%
2024-12-16 0 6.280 6.270 6.280 6.210 6.320 331,325,750 2,082,028,098 6.2839 5.561 5.553 5.561 5.499 5.597 374,132,842 5.5649 0.64%
2024-12-13 0 6.240 6.230 6.240 6.230 6.300 422,218,580 2,642,493,010 6.2586 5.526 5.517 5.526 5.517 5.579 476,768,972 5.5425 -1.11%
2024-12-12 0 6.310 6.300 6.310 6.240 6.330 352,484,140 2,219,125,222 6.2957 5.588 5.579 5.588 5.526 5.606 398,024,883 5.5753 1.28%
2024-12-11 0 6.230 6.230 6.240 6.220 6.310 213,226,669 1,333,682,147 6.2548 5.517 5.517 5.526 5.508 5.588 240,775,429 5.5391 -0.32%
2024-12-10 0 6.250 6.250 6.260 6.240 6.340 546,258,724 3,437,684,986 6.2931 5.535 5.535 5.544 5.526 5.615 616,835,029 5.5731 -0.16%
2024-12-09 0 6.260 6.260 6.270 6.090 6.260 433,226,185 2,677,397,214 6.1801 5.544 5.544 5.553 5.393 5.544 489,198,753 5.4730 1.62%
2024-12-06 0 6.160 6.160 6.170 6.070 6.170 529,428,163 3,247,304,116 6.1336 5.455 5.455 5.464 5.375 5.464 597,829,970 5.4318 1.48%
2024-12-05 0 6.070 6.060 6.070 6.040 6.130 256,444,089 1,557,677,420 6.0741 5.375 5.367 5.375 5.349 5.429 289,576,514 5.3792 -0.33%
2024-12-04 0 6.090 6.080 6.090 6.000 6.110 378,537,762 2,301,074,197 6.0788 5.393 5.384 5.393 5.313 5.411 427,444,618 5.3833 1.00%
2024-12-03 0 6.030 6.020 6.030 5.900 6.030 268,031,671 1,604,882,048 5.9877 5.340 5.331 5.340 5.225 5.340 302,661,205 5.3026 2.03%
2024-12-02 0 5.910 5.900 5.910 5.840 5.930 219,424,593 1,292,446,861 5.8902 5.234 5.225 5.234 5.172 5.252 247,774,121 5.2162 1.03%
2024-11-29 0 5.850 5.850 5.860 5.810 5.870 251,932,911 1,471,430,279 5.8406 5.181 5.181 5.190 5.145 5.198 284,482,495 5.1723 0.00%
2024-11-28 0 5.850 5.840 5.850 5.800 5.860 279,500,636 1,629,365,903 5.8296 5.181 5.172 5.181 5.136 5.190 315,611,954 5.1626 -0.85%
2024-11-27 0 5.900 5.890 5.900 5.820 5.910 237,232,069 1,390,269,976 5.8604 5.225 5.216 5.225 5.154 5.234 267,882,313 5.1899 1.03%
2024-11-26 0 5.840 5.830 5.840 5.810 5.880 222,137,477 1,297,749,357 5.8421 5.172 5.163 5.172 5.145 5.207 250,837,508 5.1737 0.00%
2024-11-25 0 5.840 5.840 5.850 5.840 5.930 402,347,470 2,358,627,100 5.8622 5.172 5.172 5.181 5.172 5.252 454,330,526 5.1914 -0.51%
2024-11-22 0 5.870 5.870 5.880 5.850 6.000 277,231,961 1,632,010,998 5.8868 5.198 5.198 5.207 5.181 5.313 313,050,167 5.2133 -1.34%
2024-11-21 0 5.950 5.950 5.960 5.930 6.010 219,109,669 1,307,831,160 5.9688 5.269 5.269 5.278 5.252 5.322 247,418,509 5.2859 -0.67%
2024-11-20 0 5.990 5.990 6.000 5.980 6.050 137,922,079 828,251,766 6.0052 5.305 5.305 5.313 5.296 5.358 155,741,530 5.3181 -0.50%
2024-11-19 0 6.020 6.020 6.030 6.000 6.100 208,029,506 1,257,288,030 6.0438 5.331 5.331 5.340 5.313 5.402 234,906,796 5.3523 -0.17%
2024-11-18 0 6.030 6.020 6.030 5.920 6.050 361,766,115 2,176,275,453 6.0157 5.340 5.331 5.340 5.243 5.358 408,506,084 5.3274 2.90%
2024-11-15 0 5.860 5.860 5.870 5.820 5.940 280,302,732 1,646,258,311 5.8731 5.190 5.190 5.198 5.154 5.260 316,517,680 5.2012 0.34%
2024-11-14 0 5.840 5.840 5.850 5.830 5.920 361,090,198 2,117,789,503 5.8650 5.172 5.172 5.181 5.163 5.243 407,742,839 5.1939 -1.52%
2024-11-13 0 5.930 5.920 5.930 5.900 5.970 246,327,827 1,460,424,884 5.9288 5.252 5.243 5.252 5.225 5.287 278,153,237 5.2504 -0.34%
2024-11-12 0 5.950 5.940 5.950 5.920 6.080 499,169,231 2,984,453,258 5.9788 5.269 5.260 5.269 5.243 5.384 563,661,602 5.2948 -1.65%
2024-11-11 0 6.050 6.050 6.060 6.040 6.130 366,774,617 2,229,517,199 6.0787 5.358 5.358 5.367 5.349 5.429 414,161,681 5.3832 -2.42%
2024-11-08 0 6.200 6.190 6.200 6.150 6.260 535,776,234 3,329,179,336 6.2137 5.491 5.482 5.491 5.446 5.544 604,998,208 5.5028 -0.32%
2024-11-07 0 6.220 6.210 6.220 6.020 6.230 581,857,885 3,598,123,231 6.1839 5.508 5.499 5.508 5.331 5.517 657,033,581 5.4763 2.30%
2024-11-06 0 6.080 6.070 6.080 6.030 6.150 462,410,135 2,812,415,141 6.0821 5.384 5.375 5.384 5.340 5.446 522,153,252 5.3862 -1.62%
2024-11-05 0 6.180 6.170 6.180 6.050 6.180 362,747,987 2,225,083,769 6.1340 5.473 5.464 5.473 5.358 5.473 409,614,813 5.4321 1.31%
2024-11-04 0 6.100 6.090 6.100 6.060 6.160 337,252,567 2,056,279,870 6.0972 5.402 5.393 5.402 5.367 5.455 380,825,400 5.3995 -0.97%
2024-11-01 0 6.160 6.160 6.170 6.060 6.190 572,315,808 3,520,496,244 6.1513 5.455 5.455 5.464 5.367 5.482 646,258,673 5.4475 2.16%
2024-10-31 0 6.030 6.030 6.040 5.970 6.090 346,275,672 2,090,230,221 6.0363 5.340 5.340 5.349 5.287 5.393 391,014,285 5.3457 1.01%
2024-10-30 0 5.970 5.960 5.970 5.920 6.090 412,912,654 2,468,622,526 5.9786 5.287 5.278 5.287 5.243 5.393 466,260,726 5.2945 -1.32%
2024-10-29 0 6.050 6.040 6.050 6.040 6.130 259,688,886 1,575,637,585 6.0674 5.358 5.349 5.358 5.349 5.429 293,240,537 5.3732 -0.49%
2024-10-28 0 6.080 6.080 6.100 6.020 6.130 275,733,882 1,676,950,856 6.0818 5.384 5.384 5.402 5.331 5.429 311,358,537 5.3859 -0.16%
2024-10-25 0 6.090 6.080 6.090 6.090 6.170 237,582,750 1,456,160,122 6.1291 5.393 5.384 5.393 5.393 5.464 268,278,301 5.4278 -0.98%
2024-10-24 0 6.150 6.140 6.150 6.080 6.160 296,804,753 1,820,676,871 6.1343 5.446 5.437 5.446 5.384 5.455 335,151,752 5.4324 0.33%
2024-10-23 0 6.130 6.130 6.140 6.060 6.150 321,132,765 1,967,892,102 6.1280 5.429 5.429 5.437 5.367 5.446 362,622,929 5.4268 0.66%
2024-10-22 0 6.090 6.090 6.100 6.030 6.120 258,404,281 1,572,297,038 6.0846 5.393 5.393 5.402 5.340 5.420 291,789,962 5.3885 0.50%
2024-10-21 0 6.060 6.060 6.070 6.040 6.140 420,586,465 2,557,269,904 6.0802 5.367 5.367 5.375 5.349 5.437 474,925,989 5.3846 -1.46%
2024-10-18 0 6.150 6.140 6.150 6.000 6.170 467,113,533 2,851,227,907 6.1039 5.446 5.437 5.446 5.313 5.464 527,464,326 5.4055 2.67%
2024-10-17 0 5.990 5.990 6.000 5.980 6.170 357,971,897 2,171,644,077 6.0665 5.305 5.305 5.313 5.296 5.464 404,221,655 5.3724 -1.32%
2024-10-16 0 6.070 6.070 6.080 5.990 6.140 456,557,836 2,783,569,233 6.0969 5.375 5.375 5.384 5.305 5.437 515,544,840 5.3993 0.66%
2024-10-15 0 6.030 6.020 6.030 6.000 6.200 497,133,897 3,024,926,749 6.0847 5.340 5.331 5.340 5.313 5.491 561,363,304 5.3885 -1.95%
2024-10-14 0 6.150 6.140 6.150 6.070 6.250 845,213,022 5,219,884,119 6.1758 5.446 5.437 5.446 5.375 5.535 954,414,047 5.4692 2.33%
2024-10-10 0 6.010 6.010 6.020 5.780 6.100 689,607,725 4,125,595,284 5.9825 5.322 5.322 5.331 5.119 5.402 778,704,637 5.2980 4.89%
2024-10-09 0 5.730 5.730 5.740 5.680 5.890 706,690,876 4,078,753,473 5.7716 5.074 5.074 5.083 5.030 5.216 797,994,921 5.1113 -1.55%
2024-10-08 0 5.820 5.820 5.830 5.810 6.290 1,282,667,989 7,705,848,525 6.0077 5.154 5.154 5.163 5.145 5.570 1,448,387,938 5.3203 -5.83%
2024-10-07 0 6.180 6.170 6.180 6.120 6.230 463,907,456 2,855,426,268 6.1552 5.473 5.464 5.473 5.420 5.517 523,844,026 5.4509 1.15%
2024-10-04 0 6.110 6.110 6.120 5.940 6.150 506,470,575 3,068,058,256 6.0577 5.411 5.411 5.420 5.260 5.446 571,906,275 5.3646 0.83%
2024-10-03 0 6.060 6.050 6.060 5.930 6.150 513,575,898 3,093,756,841 6.0240 5.367 5.358 5.367 5.252 5.446 579,929,602 5.3347 -0.98%
2024-10-02 0 6.120 6.120 6.130 5.800 6.180 934,522,324 5,648,349,155 6.0441 5.420 5.420 5.429 5.136 5.473 1,055,262,058 5.3526 4.08%
2024-09-30 0 5.880 5.880 5.890 5.750 6.010 1,388,623,982 8,162,558,928 5.8782 5.207 5.207 5.216 5.092 5.322 1,568,033,383 5.2056 -1.84%
2024-09-27 0 5.990 5.980 5.990 5.890 6.280 1,153,119,316 6,925,685,385 6.0060 5.305 5.296 5.305 5.216 5.561 1,302,101,652 5.3189 -3.39%
2024-09-26 0 6.200 6.190 6.200 5.990 6.200 1,034,700,728 6,342,070,793 6.1294 5.491 5.482 5.491 5.305 5.491 1,168,383,453 5.4281 2.48%
2024-09-25 0 6.050 6.040 6.050 6.000 6.160 1,022,092,300 6,229,900,849 6.0952 5.358 5.349 5.358 5.313 5.455 1,154,146,023 5.3978 2.02%
2024-09-24 0 5.930 5.920 5.930 5.720 5.940 1,068,271,519 6,259,446,496 5.8594 5.252 5.243 5.252 5.066 5.260 1,206,291,570 5.1890 4.77%
2024-09-23 0 5.660 5.650 5.660 5.590 5.670 278,803,667 1,574,016,432 5.6456 5.012 5.004 5.012 4.950 5.021 314,824,937 4.9997 1.43%
2024-09-20 0 5.580 5.580 5.590 5.520 5.620 381,051,072 2,127,336,337 5.5828 4.942 4.942 4.950 4.888 4.977 430,282,646 4.9440 0.36%
2024-09-19 0 5.560 5.560 5.570 5.470 5.590 381,600,507 2,113,026,427 5.5373 4.924 4.924 4.933 4.844 4.950 430,903,068 4.9037 -0.18%
2024-09-17 0 5.570 5.560 5.570 5.430 5.580 226,482,042 1,253,092,499 5.5329 4.933 4.924 4.933 4.809 4.942 255,743,388 4.8998 2.20%
2024-09-16 0 5.450 5.440 5.450 5.380 5.460 83,125,132 450,980,909 5.4253 4.826 4.818 4.826 4.764 4.835 93,864,850 4.8046 0.00%
2024-09-13 0 5.450 5.440 5.450 5.340 5.460 242,478,420 1,315,927,923 5.4270 4.826 4.818 4.826 4.729 4.835 273,806,489 4.8061 1.68%
2024-09-12 0 5.360 5.350 5.360 5.270 5.410 225,015,186 1,203,770,770 5.3497 4.747 4.738 4.747 4.667 4.791 254,087,016 4.7376 0.56%
2024-09-11 0 5.330 5.330 5.340 5.280 5.390 337,411,087 1,795,722,774 5.3221 4.720 4.720 4.729 4.676 4.773 381,004,401 4.7131 -1.48%
2024-09-10 0 5.410 5.410 5.420 5.290 5.430 344,156,036 1,857,181,635 5.3963 4.791 4.791 4.800 4.685 4.809 388,620,793 4.7789 1.31%
2024-09-09 0 5.340 5.340 5.350 5.250 5.350 421,788,785 2,236,236,292 5.3018 4.729 4.729 4.738 4.649 4.738 476,283,648 4.6952 -0.37%
2024-09-05 0 5.360 5.350 5.360 5.330 5.430 315,540,539 1,693,518,904 5.3670 4.747 4.738 4.747 4.720 4.809 356,308,191 4.7530 -0.92%
2024-09-04 0 5.410 5.410 5.420 5.330 5.440 348,558,769 1,881,118,753 5.3968 4.791 4.791 4.800 4.720 4.818 393,592,357 4.7794 0.56%
2024-09-03 0 5.380 5.370 5.380 5.300 5.430 450,720,295 2,411,852,050 5.3511 4.764 4.756 4.764 4.694 4.809 508,953,092 4.7388 -0.92%
2024-09-02 0 5.430 5.420 5.430 5.360 5.480 619,273,721 3,352,194,436 5.4131 4.809 4.800 4.809 4.747 4.853 699,283,521 4.7938 -1.63%
2024-08-30 0 5.520 5.510 5.520 5.430 5.700 765,428,579 4,244,112,409 5.5448 4.888 4.880 4.888 4.809 5.048 864,321,501 4.9103 -1.95%
2024-08-29 0 5.630 5.620 5.630 5.530 5.810 498,954,122 2,804,443,243 5.6206 4.986 4.977 4.986 4.897 5.145 563,418,701 4.9775 -3.26%
2024-08-28 0 5.820 5.810 5.820 5.760 5.860 260,186,362 1,512,356,781 5.8126 5.154 5.145 5.154 5.101 5.190 293,802,287 5.1475 -0.34%
2024-08-27 0 5.840 5.840 5.850 5.720 5.850 331,384,026 1,925,673,799 5.8110 5.172 5.172 5.181 5.066 5.181 374,198,647 5.1461 1.74%
2024-08-26 0 5.740 5.740 5.750 5.670 5.770 183,822,475 1,054,388,683 5.7359 5.083 5.083 5.092 5.021 5.110 207,572,231 5.0796 0.17%
2024-08-23 0 5.730 5.720 5.730 5.640 5.730 191,112,441 1,089,829,195 5.7026 5.074 5.066 5.074 4.995 5.074 215,804,056 5.0501 0.35%
2024-08-22 0 5.710 5.700 5.710 5.630 5.710 209,417,509 1,190,337,165 5.6840 5.057 5.048 5.057 4.986 5.057 236,474,128 5.0337 1.06%
2024-08-21 0 5.650 5.640 5.650 5.580 5.670 198,553,206 1,118,387,270 5.6327 5.004 4.995 5.004 4.942 5.021 224,206,163 4.9882 -0.88%
2024-08-20 0 5.700 5.690 5.700 5.650 5.740 268,641,419 1,528,053,962 5.6881 5.048 5.039 5.048 5.004 5.083 303,349,732 5.0373 0.35%
2024-08-19 0 5.680 5.670 5.680 5.630 5.690 287,679,380 1,632,060,445 5.6732 5.030 5.021 5.030 4.986 5.039 324,847,386 5.0241 0.71%
2024-08-16 0 5.640 5.630 5.640 5.570 5.640 337,742,716 1,898,679,348 5.6217 4.995 4.986 4.995 4.933 4.995 381,378,876 4.9785 1.08%
2024-08-15 0 5.580 5.570 5.580 5.450 5.590 278,238,817 1,546,311,376 5.5575 4.942 4.933 4.942 4.826 4.950 314,187,108 4.9216 1.27%
2024-08-14 0 5.510 5.500 5.510 5.470 5.580 173,730,111 956,896,059 5.5079 4.880 4.871 4.880 4.844 4.942 196,175,939 4.8777 -0.36%
2024-08-13 0 5.530 5.530 5.540 5.480 5.590 348,547,735 1,928,263,959 5.5323 4.897 4.897 4.906 4.853 4.950 393,579,897 4.8993 -0.36%
2024-08-12 0 5.550 5.540 5.550 5.470 5.550 264,943,115 1,465,166,323 5.5301 4.915 4.906 4.915 4.844 4.915 299,173,609 4.8974 1.46%
2024-08-09 0 5.470 5.470 5.480 5.460 5.540 321,233,405 1,767,799,787 5.5032 4.844 4.844 4.853 4.835 4.906 362,736,572 4.8735 0.18%
2024-08-08 0 5.460 5.450 5.460 5.370 5.470 318,320,587 1,731,473,214 5.4394 4.835 4.826 4.835 4.756 4.844 359,447,419 4.8170 0.74%
2024-08-07 0 5.420 5.410 5.420 5.350 5.450 373,556,342 2,019,231,529 5.4054 4.800 4.791 4.800 4.738 4.826 421,819,601 4.7870 1.50%
2024-08-06 0 5.340 5.340 5.350 5.300 5.370 345,457,619 1,844,574,067 5.3395 4.729 4.729 4.738 4.694 4.756 390,090,540 4.7286 0.56%
2024-08-05 0 5.310 5.310 5.320 5.230 5.370 412,321,504 2,183,797,481 5.2963 4.702 4.702 4.711 4.632 4.756 465,593,199 4.6904 -1.67%
2024-08-02 0 5.400 5.390 5.400 5.350 5.440 355,766,409 1,917,299,565 5.3892 4.782 4.773 4.782 4.738 4.818 401,731,220 4.7726 -1.10%
2024-08-01 0 5.460 5.460 5.470 5.410 5.510 206,891,136 1,130,445,539 5.4640 4.835 4.835 4.844 4.791 4.880 233,621,349 4.8388 -0.18%
2024-07-31 0 5.470 5.470 5.480 5.420 5.490 243,123,211 1,329,160,207 5.4670 4.844 4.844 4.853 4.800 4.862 274,534,587 4.8415 0.74%
2024-07-30 0 5.430 5.420 5.430 5.370 5.450 271,636,605 1,469,379,497 5.4094 4.809 4.800 4.809 4.756 4.826 306,731,894 4.7904 -0.55%
2024-07-29 0 5.460 5.450 5.460 5.380 5.500 391,770,058 2,132,009,892 5.4420 4.835 4.826 4.835 4.764 4.871 442,386,519 4.8193 1.30%
2024-07-26 0 5.390 5.390 5.400 5.360 5.500 452,586,763 2,447,415,203 5.4076 4.773 4.773 4.782 4.747 4.871 511,060,706 4.7889 -0.55%
2024-07-25 0 5.420 5.420 5.430 5.380 5.560 378,252,789 2,056,356,153 5.4365 4.800 4.800 4.809 4.764 4.924 427,122,827 4.8144 -1.45%
2024-07-24 0 5.500 5.500 5.510 5.460 5.540 274,655,123 1,512,862,093 5.5082 4.871 4.871 4.880 4.835 4.906 310,140,403 4.8780 0.36%
2024-07-23 0 5.480 5.480 5.490 5.390 5.520 349,494,781 1,916,713,948 5.4842 4.853 4.853 4.862 4.773 4.888 394,649,301 4.8568 1.11%
2024-07-22 0 5.420 5.420 5.430 5.260 5.450 282,311,811 1,515,665,371 5.3688 4.800 4.800 4.809 4.658 4.826 318,786,331 4.7545 1.50%
2024-07-19 0 5.340 5.340 5.350 5.310 5.440 412,134,584 2,205,753,210 5.3520 4.729 4.729 4.738 4.702 4.818 465,382,130 4.7397 -2.55%
2024-07-18 0 5.480 5.480 5.490 5.440 5.540 304,300,717 1,669,475,874 5.4863 4.853 4.853 4.862 4.818 4.906 343,616,190 4.8585 0.37%
2024-07-17 0 5.460 5.460 5.470 5.440 5.530 266,156,776 1,457,610,232 5.4765 4.835 4.835 4.844 4.818 4.897 300,544,075 4.8499 -0.18%
2024-07-16 0 5.470 5.470 5.490 5.470 5.630 372,031,744 2,054,021,300 5.5211 4.844 4.844 4.862 4.844 4.986 420,098,026 4.8894 -2.67%
2024-07-15 0 5.620 5.610 5.620 5.580 5.690 366,459,386 2,061,781,769 5.6262 4.977 4.968 4.977 4.942 5.039 413,805,723 4.9825 -0.71%
2024-07-12 0 5.660 5.660 5.670 5.560 5.680 525,380,166 2,956,789,621 5.6279 5.012 5.012 5.021 4.924 5.030 593,258,974 4.9840 2.35%
2024-07-11 0 5.530 5.520 5.530 5.460 5.540 344,774,002 1,897,328,874 5.5031 4.897 4.888 4.897 4.835 4.906 389,318,600 4.8735 1.84%
2024-07-10 0 5.430 5.420 5.430 5.380 5.480 387,235,842 2,105,148,421 5.4363 4.809 4.800 4.809 4.764 4.853 437,266,485 4.8143 0.93%
2024-07-09 0 5.380 5.380 5.390 5.330 5.420 371,610,655 1,998,979,761 5.3792 4.764 4.764 4.773 4.720 4.800 419,622,533 4.7638 0.19%
2024-07-08 0 5.370 5.360 5.370 5.320 5.420 328,949,302 1,768,737,863 5.3769 4.756 4.747 4.756 4.711 4.800 371,449,358 4.7617 0.19%
2024-07-05 0 5.360 5.360 5.370 5.350 5.620 633,420,297 3,460,648,247 5.4634 4.747 4.747 4.756 4.738 4.977 715,257,826 4.8383 -3.25%
2024-07-04 0 5.540 5.530 5.540 5.410 5.540 780,650,023 4,278,022,598 5.4801 4.906 4.897 4.906 4.791 4.906 881,509,546 4.8531 3.33%
2024-07-03 0 5.800 5.790 5.800 5.750 5.910 684,365,870 3,978,912,655 5.8140 4.748 4.740 4.748 4.707 4.838 835,972,470 4.7596 -1.02%
2024-07-02 0 5.860 5.860 5.870 5.750 5.900 690,742,407 4,048,572,774 5.8612 4.797 4.797 4.805 4.707 4.830 843,761,593 4.7982 1.56%
2024-06-28 0 5.770 5.770 5.780 5.700 5.830 467,543,421 2,705,966,549 5.7876 4.724 4.724 4.732 4.666 4.773 571,117,652 4.7380 0.87%
2024-06-27 0 5.720 5.720 5.730 5.690 5.770 338,667,886 1,938,192,582 5.7230 4.683 4.683 4.691 4.658 4.724 413,692,502 4.6851 -1.21%
2024-06-26 0 5.790 5.780 5.790 5.750 5.830 323,771,283 1,877,602,616 5.7992 4.740 4.732 4.740 4.707 4.773 395,495,876 4.7475 -0.17%
2024-06-25 0 5.800 5.800 5.810 5.770 5.860 313,192,601 1,821,299,933 5.8153 4.748 4.748 4.756 4.724 4.797 382,573,714 4.7607 0.35%
2024-06-24 0 5.780 5.780 5.790 5.650 5.790 393,903,098 2,258,059,466 5.7325 4.732 4.732 4.740 4.625 4.740 481,163,893 4.6929 1.23%
2024-06-21 0 5.710 5.710 5.720 5.670 5.800 518,397,176 2,971,139,231 5.7314 4.674 4.674 4.683 4.642 4.748 633,236,967 4.6920 -1.38%
2024-06-20 0 5.790 5.780 5.790 5.760 5.880 291,157,311 1,692,984,309 5.8147 4.740 4.732 4.740 4.715 4.814 355,656,977 4.7602 -0.34%
2024-06-19 0 5.810 5.810 5.820 5.640 5.820 555,737,809 3,206,346,655 5.7695 4.756 4.756 4.765 4.617 4.765 678,849,617 4.7232 3.57%
2024-06-18 0 5.610 5.600 5.610 5.500 5.620 287,717,640 1,605,629,870 5.5806 4.593 4.584 4.593 4.503 4.601 351,455,321 4.5685 1.45%
2024-06-17 0 5.530 5.520 5.530 5.430 5.550 246,286,755 1,357,229,765 5.5108 4.527 4.519 4.527 4.445 4.543 300,846,310 4.5114 0.55%
2024-06-14 0 5.500 5.500 5.510 5.460 5.570 246,297,684 1,359,316,384 5.5190 4.503 4.503 4.511 4.470 4.560 300,859,661 4.5181 -0.18%
2024-06-13 0 5.510 5.500 5.510 5.450 5.520 266,813,746 1,462,784,309 5.4824 4.511 4.503 4.511 4.462 4.519 325,920,617 4.4882 0.36%
2024-06-12 0 5.490 5.490 5.500 5.400 5.540 452,192,082 2,471,424,684 5.4654 4.494 4.494 4.503 4.421 4.535 552,365,552 4.4743 -0.90%
2024-06-11 0 5.540 5.540 5.550 5.500 5.650 488,810,768 2,713,231,372 5.5507 4.535 4.535 4.543 4.503 4.625 597,096,324 4.5440 -2.12%
2024-06-07 0 5.660 5.660 5.670 5.590 5.680 371,712,008 2,098,971,961 5.6468 4.634 4.634 4.642 4.576 4.650 454,056,842 4.6227 1.25%
2024-06-06 0 5.590 5.580 5.590 5.560 5.660 326,196,844 1,824,613,975 5.5936 4.576 4.568 4.576 4.552 4.634 398,458,768 4.5792 -0.18%
2024-06-05 0 5.600 5.600 5.610 5.590 5.700 465,109,859 2,618,473,183 5.6298 4.584 4.584 4.593 4.576 4.666 568,144,986 4.6088 -0.18%
2024-06-04 0 5.610 5.610 5.620 5.560 5.630 399,492,020 2,234,155,024 5.5925 4.593 4.593 4.601 4.552 4.609 487,990,920 4.5783 -0.18%
2024-06-03 0 5.620 5.620 5.630 5.590 5.680 401,285,313 2,255,938,863 5.6218 4.601 4.601 4.609 4.576 4.650 490,181,479 4.6023 1.44%
2024-05-31 0 5.540 5.540 5.560 5.540 5.720 621,317,467 3,474,231,125 5.5917 4.535 4.535 4.552 4.535 4.683 758,957,044 4.5776 -1.07%
2024-05-30 0 5.600 5.600 5.610 5.560 5.700 528,289,186 2,961,181,487 5.6052 4.584 4.584 4.593 4.552 4.666 645,320,340 4.5887 -1.58%
2024-05-29 0 5.690 5.690 5.700 5.690 5.820 594,621,139 3,406,176,730 5.7283 4.658 4.658 4.666 4.658 4.765 726,346,716 4.6895 -2.57%
2024-05-28 0 5.840 5.830 5.840 5.820 5.890 243,967,485 1,425,834,217 5.8444 4.781 4.773 4.781 4.765 4.822 298,013,256 4.7845 0.17%
2024-05-27 0 5.830 5.830 5.840 5.810 5.900 353,099,668 2,063,995,908 5.8454 4.773 4.773 4.781 4.756 4.830 431,321,337 4.7853 0.34%
2024-05-24 0 5.810 5.810 5.820 5.800 5.870 400,709,477 2,333,379,041 5.8231 4.756 4.756 4.765 4.748 4.805 489,478,079 4.7671 -0.68%
2024-05-23 0 5.850 5.840 5.850 5.730 5.890 434,680,781 2,525,615,715 5.8103 4.789 4.781 4.789 4.691 4.822 530,974,998 4.7566 -0.68%
2024-05-22 0 5.890 5.890 5.900 5.870 5.930 309,625,081 1,826,845,206 5.9002 4.822 4.822 4.830 4.805 4.855 378,215,886 4.8302 0.34%
2024-05-21 0 5.870 5.870 5.880 5.860 5.950 437,375,067 2,581,029,345 5.9012 4.805 4.805 4.814 4.797 4.871 534,266,145 4.8310 -0.51%
2024-05-20 0 5.900 5.890 5.900 5.820 5.910 418,819,859 2,464,488,711 5.8844 4.830 4.822 4.830 4.765 4.838 511,600,428 4.8172 0.85%
2024-05-17 0 5.850 5.840 5.850 5.780 5.910 621,421,688 3,632,608,679 5.8456 4.789 4.781 4.789 4.732 4.838 759,084,353 4.7855 -0.85%
2024-05-16 0 5.900 5.890 5.900 5.610 5.900 1,329,258,544 7,735,947,979 5.8197 4.830 4.822 4.830 4.593 4.830 1,623,727,304 4.7643 6.12%
2024-05-14 0 5.560 5.560 5.570 5.510 5.640 573,753,450 3,190,992,274 5.5616 4.552 4.552 4.560 4.511 4.617 700,856,238 4.5530 -1.24%
2024-05-13 0 5.630 5.620 5.630 5.600 5.680 632,386,628 3,560,649,419 5.6305 4.609 4.601 4.609 4.584 4.650 772,478,341 4.6094 -0.18%
2024-05-10 0 5.640 5.630 5.640 5.350 5.640 1,883,266,621 10,480,741,166 5.5652 4.617 4.609 4.617 4.380 4.617 2,300,464,004 4.5559 6.82%
2024-05-09 0 5.280 5.270 5.280 5.200 5.280 415,075,533 2,179,568,973 5.2510 4.322 4.314 4.322 4.257 4.322 507,026,627 4.2987 1.54%
2024-05-08 0 5.200 5.200 5.210 5.200 5.290 381,841,841 2,003,007,004 5.2456 4.257 4.257 4.265 4.257 4.331 466,430,722 4.2943 -0.76%
2024-05-07 0 5.240 5.230 5.240 5.200 5.250 308,690,493 1,613,246,282 5.2261 4.290 4.282 4.290 4.257 4.298 377,074,260 4.2783 0.38%
2024-05-06 0 5.220 5.210 5.220 5.180 5.250 396,427,178 2,066,614,245 5.2131 4.273 4.265 4.273 4.241 4.298 484,247,128 4.2677 0.77%
2024-05-03 0 5.180 5.170 5.180 5.140 5.230 364,304,293 1,890,629,113 5.1897 4.241 4.232 4.241 4.208 4.282 445,008,106 4.2485 0.97%
2024-05-02 0 5.130 5.120 5.130 5.080 5.140 259,711,270 1,329,166,960 5.1179 4.200 4.191 4.200 4.159 4.208 317,244,739 4.1897 0.59%
2024-04-30 0 5.100 5.100 5.110 5.070 5.150 491,805,547 2,511,113,998 5.1059 4.175 4.175 4.183 4.151 4.216 600,754,532 4.1799 0.59%
2024-04-29 0 5.070 5.070 5.080 4.920 5.100 661,613,033 3,341,533,141 5.0506 4.151 4.151 4.159 4.028 4.175 808,179,230 4.1346 2.01%
2024-04-26 0 4.970 4.970 4.980 4.960 5.020 448,404,222 2,237,616,689 4.9902 4.069 4.069 4.077 4.060 4.110 547,738,573 4.0852 -0.40%
2024-04-25 0 4.990 4.980 4.990 4.920 5.020 481,208,451 2,395,894,187 4.9789 4.085 4.077 4.085 4.028 4.110 587,809,877 4.0760 1.22%
2024-04-24 0 4.930 4.930 4.940 4.870 4.950 364,267,646 1,791,013,757 4.9168 4.036 4.036 4.044 3.987 4.052 444,963,341 4.0251 0.41%
2024-04-23 0 4.910 4.900 4.910 4.870 4.940 367,652,724 1,804,286,875 4.9076 4.020 4.011 4.020 3.987 4.044 449,098,310 4.0176 0.20%
2024-04-22 0 4.900 4.900 4.910 4.880 4.970 355,018,022 1,747,667,650 4.9228 4.011 4.011 4.020 3.995 4.069 433,664,661 4.0300 0.62%
2024-04-19 0 4.870 4.870 4.880 4.810 4.890 369,341,418 1,794,717,995 4.8592 3.987 3.987 3.995 3.938 4.003 451,161,098 3.9780 0.21%
2024-04-18 0 4.860 4.860 4.870 4.760 4.920 466,547,806 2,271,217,706 4.8681 3.979 3.979 3.987 3.897 4.028 569,901,480 3.9853 1.67%
2024-04-17 0 4.780 4.770 4.780 4.750 4.790 276,194,572 1,318,331,220 4.7732 3.913 3.905 3.913 3.889 3.921 337,379,564 3.9076 0.42%
2024-04-16 0 4.760 4.760 4.770 4.750 4.810 363,712,976 1,736,471,722 4.7743 3.897 3.897 3.905 3.889 3.938 444,285,796 3.9085 -1.24%
2024-04-15 0 4.820 4.820 4.830 4.770 4.840 192,726,973 928,901,655 4.8198 3.946 3.946 3.954 3.905 3.962 235,421,506 3.9457 0.42%
2024-04-12 0 4.800 4.800 4.810 4.800 4.880 349,142,758 1,685,222,757 4.8267 3.930 3.930 3.938 3.930 3.995 426,487,858 3.9514 -1.84%
2024-04-11 0 4.890 4.890 4.900 4.860 4.910 234,879,769 1,147,962,884 4.8874 4.003 4.003 4.011 3.979 4.020 286,912,351 4.0011 -0.61%
2024-04-10 0 4.920 4.920 4.930 4.890 4.930 293,235,403 1,441,503,796 4.9159 4.028 4.028 4.036 4.003 4.036 358,195,426 4.0244 0.82%
2024-04-09 0 4.880 4.870 4.880 4.850 4.920 213,907,813 1,044,075,570 4.8810 3.995 3.987 3.995 3.970 4.028 261,294,507 3.9958 0.62%
2024-04-08 0 4.850 4.850 4.860 4.780 4.880 362,585,459 1,757,378,640 4.8468 3.970 3.970 3.979 3.913 3.995 442,908,501 3.9678 0.83%
2024-04-05 0 4.810 4.800 4.810 4.760 4.870 222,244,549 1,067,622,512 4.8038 3.938 3.930 3.938 3.897 3.987 271,478,069 3.9326 -0.21%
2024-04-03 0 4.820 4.820 4.830 4.820 4.880 266,180,860 1,288,199,809 4.8396 3.946 3.946 3.954 3.946 3.995 325,147,528 3.9619 -0.62%
2024-04-02 0 4.850 4.850 4.860 4.770 4.870 441,582,827 2,135,479,517 4.8360 3.970 3.970 3.979 3.905 3.987 539,406,044 3.9589 2.75%
2024-03-28 0 4.720 4.720 4.730 4.690 4.810 441,781,265 2,089,799,276 4.7304 3.864 3.864 3.872 3.839 3.938 539,648,442 3.8725 -1.67%
2024-03-27 0 4.800 4.800 4.810 4.800 4.870 285,751,268 1,379,301,137 4.8269 3.930 3.930 3.938 3.930 3.987 349,053,341 3.9515 -1.44%
2024-03-26 0 4.870 4.860 4.870 4.820 4.910 266,220,224 1,295,472,197 4.8662 3.987 3.979 3.987 3.946 4.020 325,195,613 3.9837 1.67%
2024-03-25 0 4.790 4.790 4.800 4.760 4.840 204,062,600 979,184,922 4.7985 3.921 3.921 3.930 3.897 3.962 249,268,298 3.9282 -0.21%
2024-03-22 0 4.800 4.800 4.810 4.780 4.860 293,884,178 1,413,184,730 4.8086 3.930 3.930 3.938 3.913 3.979 358,987,923 3.9366 -1.03%
2024-03-21 0 4.850 4.840 4.850 4.750 4.860 492,137,615 2,371,846,731 4.8195 3.970 3.962 3.970 3.889 3.979 601,160,163 3.9454 2.75%
2024-03-20 0 4.720 4.710 4.720 4.710 4.750 273,221,878 1,290,870,897 4.7246 3.864 3.856 3.864 3.856 3.889 333,748,333 3.8678 -0.21%
2024-03-19 0 4.730 4.730 4.740 4.720 4.760 262,881,570 1,243,977,949 4.7321 3.872 3.872 3.880 3.864 3.897 321,117,351 3.8739 -1.05%
2024-03-18 0 4.780 4.780 4.790 4.770 4.820 196,586,833 940,372,701 4.7835 3.913 3.913 3.921 3.905 3.946 240,136,435 3.9160 0.00%
2024-03-15 0 4.780 4.780 4.790 4.770 4.850 434,614,956 2,082,359,761 4.7913 3.913 3.913 3.921 3.905 3.970 530,894,591 3.9224 -1.44%
2024-03-14 0 4.850 4.850 4.860 4.840 4.910 211,107,182 1,026,814,574 4.8639 3.970 3.970 3.979 3.962 4.020 257,873,457 3.9819 -0.61%
2024-03-13 0 4.880 4.870 4.880 4.860 4.910 336,671,728 1,644,638,166 4.8850 3.995 3.987 3.995 3.979 4.020 411,254,138 3.9991 -1.01%
2024-03-12 0 4.930 4.930 4.940 4.840 4.950 405,402,552 1,982,883,029 4.8911 4.036 4.036 4.044 3.962 4.052 495,210,804 4.0041 1.44%
2024-03-11 0 4.860 4.860 4.870 4.840 4.920 249,923,302 1,216,759,264 4.8685 3.979 3.979 3.987 3.962 4.028 305,288,457 3.9856 0.00%
2024-03-08 0 4.860 4.860 4.870 4.840 4.910 283,694,634 1,383,649,956 4.8773 3.979 3.979 3.987 3.962 4.020 346,541,104 3.9927 0.83%
2024-03-07 0 4.820 4.820 4.830 4.810 4.910 232,138,779 1,126,410,984 4.8523 3.946 3.946 3.954 3.938 4.020 283,564,153 3.9723 -0.41%
2024-03-06 0 4.840 4.830 4.840 4.780 4.860 318,448,678 1,538,385,035 4.8309 3.962 3.954 3.962 3.913 3.979 388,994,162 3.9548 0.83%
2024-03-05 0 4.800 4.790 4.800 4.770 4.890 391,484,724 1,882,928,646 4.8097 3.930 3.921 3.930 3.905 4.003 478,209,780 3.9375 -1.03%
2024-03-04 0 4.850 4.850 4.860 4.830 4.900 234,129,397 1,136,561,335 4.8544 3.970 3.970 3.979 3.954 4.011 285,995,750 3.9740 -0.61%
2024-03-01 0 4.880 4.880 4.890 4.840 4.920 301,949,347 1,475,285,918 4.8859 3.995 3.995 4.003 3.962 4.028 368,839,758 3.9998 0.00%
2024-02-29 0 4.880 4.870 4.880 4.850 4.920 332,807,769 1,626,868,958 4.8883 3.995 3.987 3.995 3.970 4.028 406,534,202 4.0018 0.21%
2024-02-28 0 4.870 4.860 4.870 4.850 4.970 351,174,477 1,718,972,810 4.8949 3.987 3.979 3.987 3.970 4.069 428,969,661 4.0072 -1.42%
2024-02-27 0 4.940 4.930 4.940 4.840 4.950 274,530,613 1,348,462,003 4.9119 4.044 4.036 4.044 3.962 4.052 335,346,990 4.0211 1.02%
2024-02-26 0 4.890 4.890 4.900 4.870 5.000 334,824,031 1,648,187,834 4.9225 4.003 4.003 4.011 3.987 4.093 408,997,124 4.0298 -1.81%
2024-02-23 0 4.980 4.980 4.990 4.940 5.020 450,809,016 2,251,339,459 4.9940 4.077 4.077 4.085 4.044 4.110 550,676,098 4.0883 0.40%
2024-02-22 0 4.960 4.950 4.960 4.850 4.960 424,745,623 2,088,894,212 4.9180 4.060 4.052 4.060 3.970 4.060 518,838,918 4.0261 1.85%
2024-02-21 0 4.870 4.860 4.870 4.790 4.960 655,138,099 3,214,286,598 4.9063 3.987 3.979 3.987 3.921 4.060 800,269,913 4.0165 1.46%
2024-02-20 0 4.800 4.790 4.800 4.700 4.800 293,170,740 1,399,023,342 4.7720 3.930 3.921 3.930 3.848 3.930 358,116,438 3.9066 1.48%
2024-02-19 0 4.730 4.720 4.730 4.680 4.760 194,095,711 918,565,459 4.7325 3.872 3.864 3.872 3.831 3.897 237,093,459 3.8743 0.21%
2024-02-16 0 4.720 4.710 4.720 4.670 4.740 218,631,689 1,031,418,773 4.7176 3.864 3.856 3.864 3.823 3.880 267,064,857 3.8621 0.64%
2024-02-15 0 4.690 4.680 4.690 4.630 4.710 129,208,622 604,044,842 4.6750 3.839 3.831 3.839 3.790 3.856 157,832,025 3.8271 0.64%
2024-02-14 0 4.660 4.660 4.670 4.530 4.690 150,848,046 697,184,044 4.6218 3.815 3.815 3.823 3.708 3.839 184,265,200 3.7836 1.08%
2024-02-09 0 4.610 4.600 4.610 4.560 4.620 104,413,615 479,633,497 4.5936 3.774 3.766 3.774 3.733 3.782 127,544,215 3.7605 -0.65%
2024-02-08 0 4.640 4.640 4.650 4.630 4.730 204,376,989 953,202,804 4.6639 3.799 3.799 3.807 3.790 3.872 249,652,333 3.8181 -1.69%
2024-02-07 0 4.720 4.710 4.720 4.700 4.790 331,429,079 1,570,915,150 4.7398 3.864 3.856 3.864 3.848 3.921 404,850,093 3.8802 -0.84%
2024-02-06 0 4.760 4.760 4.770 4.610 4.760 521,370,935 2,454,925,052 4.7086 3.897 3.897 3.905 3.774 3.897 636,869,499 3.8547 3.25%
2024-02-05 0 4.610 4.610 4.620 4.570 4.650 314,081,172 1,450,578,491 4.6185 3.774 3.774 3.782 3.741 3.807 383,659,128 3.7809 0.00%
2024-02-02 0 4.610 4.610 4.620 4.600 4.690 305,452,990 1,417,982,454 4.6422 3.774 3.774 3.782 3.766 3.839 373,119,558 3.8003 -0.22%
2024-02-01 0 4.620 4.620 4.630 4.610 4.680 296,098,063 1,372,996,756 4.6370 3.782 3.782 3.790 3.774 3.831 361,692,247 3.7960 -0.43%
2024-01-31 0 4.640 4.630 4.640 4.610 4.680 336,138,254 1,560,355,620 4.6420 3.799 3.790 3.799 3.774 3.831 410,602,485 3.8002 -0.22%
2024-01-30 0 4.650 4.640 4.650 4.620 4.680 332,736,293 1,545,889,323 4.6460 3.807 3.799 3.807 3.782 3.831 406,446,892 3.8034 -0.85%
2024-01-29 0 4.690 4.690 4.700 4.660 4.730 385,009,317 1,810,147,429 4.7016 3.839 3.839 3.848 3.815 3.872 470,299,885 3.8489 0.64%
2024-01-26 0 4.660 4.650 4.660 4.640 4.720 403,528,535 1,887,056,142 4.6764 3.815 3.807 3.815 3.799 3.864 492,921,639 3.8283 0.00%
2024-01-25 0 4.660 4.660 4.670 4.570 4.680 604,842,300 2,804,935,624 4.6375 3.815 3.815 3.823 3.741 3.831 738,832,157 3.7964 1.75%
2024-01-24 0 4.580 4.580 4.590 4.430 4.620 618,361,562 2,794,162,278 4.5187 3.749 3.749 3.758 3.627 3.782 755,346,322 3.6992 3.85%
2024-01-23 0 4.410 4.410 4.420 4.310 4.450 347,881,230 1,530,258,291 4.3988 3.610 3.610 3.618 3.528 3.643 424,946,865 3.6011 2.08%
2024-01-22 0 4.320 4.320 4.330 4.300 4.420 334,468,002 1,454,917,679 4.3499 3.537 3.537 3.545 3.520 3.618 408,562,224 3.5611 -1.59%
2024-01-19 0 4.390 4.390 4.400 4.350 4.410 307,234,802 1,347,190,744 4.3849 3.594 3.594 3.602 3.561 3.610 375,296,092 3.5897 0.46%
2024-01-18 0 4.370 4.370 4.380 4.340 4.390 336,156,595 1,469,298,178 4.3709 3.577 3.577 3.586 3.553 3.594 410,624,889 3.5782 0.69%
2024-01-17 0 4.340 4.340 4.350 4.330 4.440 629,057,232 2,757,649,468 4.3838 3.553 3.553 3.561 3.545 3.635 768,411,388 3.5888 -2.47%
2024-01-16 0 4.450 4.440 4.450 4.440 4.540 281,685,770 1,261,559,739 4.4786 3.643 3.635 3.643 3.635 3.717 344,087,219 3.6664 -1.77%
2024-01-15 0 4.530 4.530 4.540 4.510 4.570 153,431,935 696,136,441 4.5371 3.708 3.708 3.717 3.692 3.741 187,421,494 3.7143 -0.44%
2024-01-12 0 4.550 4.540 4.550 4.500 4.570 177,583,720 806,940,719 4.5440 3.725 3.717 3.725 3.684 3.741 216,923,590 3.7199 0.22%
2024-01-11 0 4.540 4.530 4.540 4.500 4.580 240,308,389 1,093,364,319 4.5498 3.717 3.708 3.717 3.684 3.749 293,543,566 3.7247 0.44%
2024-01-10 0 4.520 4.520 4.530 4.490 4.540 261,032,005 1,180,826,133 4.5237 3.700 3.700 3.708 3.676 3.717 318,858,055 3.7033 0.00%
2024-01-09 0 4.520 4.520 4.530 4.470 4.550 297,111,399 1,341,949,523 4.5167 3.700 3.700 3.708 3.659 3.725 362,930,066 3.6975 0.44%
2024-01-08 0 4.500 4.490 4.500 4.470 4.610 332,159,906 1,496,956,554 4.5067 3.684 3.676 3.684 3.659 3.774 405,742,819 3.6894 -1.53%
2024-01-05 0 4.570 4.570 4.580 4.540 4.640 254,830,530 1,168,876,615 4.5869 3.741 3.741 3.749 3.717 3.799 311,282,776 3.7550 -0.65%
2024-01-04 0 4.600 4.590 4.600 4.550 4.610 250,591,271 1,149,677,755 4.5879 3.766 3.758 3.766 3.725 3.774 306,104,400 3.7558 0.66%
2024-01-03 0 4.570 4.560 4.570 4.520 4.580 192,783,785 876,976,376 4.5490 3.741 3.733 3.741 3.700 3.749 235,490,903 3.7240 0.66%
2024-01-02 0 4.540 4.540 4.550 4.520 4.670 300,674,421 1,371,804,867 4.5624 3.717 3.717 3.725 3.700 3.823 367,282,399 3.7350 -2.37%
2023-12-29 0 4.650 4.640 4.650 4.610 4.650 152,278,171 706,108,163 4.6370 3.807 3.799 3.807 3.774 3.807 186,012,138 3.7960 0.43%
2023-12-28 0 4.630 4.620 4.630 4.550 4.640 259,492,707 1,197,451,647 4.6146 3.790 3.782 3.790 3.725 3.799 316,977,758 3.7777 1.54%
2023-12-27 0 4.560 4.560 4.570 4.490 4.600 312,506,247 1,420,472,101 4.5454 3.733 3.733 3.741 3.676 3.766 381,735,313 3.7211 1.11%
2023-12-22 0 4.510 4.500 4.510 4.490 4.550 240,113,364 1,085,728,395 4.5217 3.692 3.684 3.692 3.676 3.725 293,305,337 3.7017 0.00%
2023-12-21 0 4.510 4.510 4.520 4.440 4.520 178,226,596 801,122,349 4.4950 3.692 3.692 3.700 3.635 3.700 217,708,881 3.6798 0.67%
2023-12-20 0 4.480 4.480 4.490 4.460 4.530 170,039,954 762,129,107 4.4821 3.668 3.668 3.676 3.651 3.708 207,708,664 3.6692 -0.22%
2023-12-19 0 4.490 4.480 4.490 4.470 4.530 144,669,568 649,835,725 4.4919 3.676 3.668 3.676 3.659 3.708 176,718,012 3.6772 -0.44%
2023-12-18 0 4.510 4.510 4.520 4.480 4.530 105,243,472 475,112,238 4.5144 3.692 3.692 3.700 3.668 3.708 128,557,909 3.6957 -0.66%
2023-12-15 0 4.540 4.540 4.550 4.510 4.580 383,690,050 1,743,559,656 4.5442 3.717 3.717 3.725 3.692 3.749 468,688,362 3.7201 1.34%
2023-12-14 0 4.480 4.470 4.480 4.440 4.550 316,319,124 1,415,441,285 4.4747 3.668 3.659 3.668 3.635 3.725 386,392,851 3.6632 0.00%
2023-12-13 0 4.480 4.470 4.480 4.450 4.500 260,851,685 1,168,280,860 4.4787 3.668 3.659 3.668 3.643 3.684 318,637,789 3.6665 -0.44%
2023-12-12 0 4.500 4.490 4.500 4.410 4.520 309,599,147 1,385,625,805 4.4755 3.684 3.676 3.684 3.610 3.700 378,184,207 3.6639 1.58%
2023-12-11 0 4.430 4.420 4.430 4.330 4.430 362,715,714 1,590,805,113 4.3858 3.627 3.618 3.627 3.545 3.627 443,067,612 3.5904 -0.23%
2023-12-08 0 4.440 4.430 4.440 4.400 4.490 274,155,234 1,216,176,671 4.4361 3.635 3.627 3.635 3.602 3.676 334,888,454 3.6316 -0.22%
2023-12-07 0 4.450 4.450 4.460 4.390 4.480 221,282,498 981,673,937 4.4363 3.643 3.643 3.651 3.594 3.668 270,302,896 3.6318 0.23%
2023-12-06 0 4.440 4.440 4.450 4.370 4.460 218,698,127 968,217,948 4.4272 3.635 3.635 3.643 3.577 3.651 267,146,013 3.6243 0.45%
2023-12-05 0 4.420 4.420 4.430 4.400 4.500 363,148,107 1,606,202,398 4.4230 3.618 3.618 3.627 3.602 3.684 443,595,792 3.6209 -1.12%
2023-12-04 0 4.470 4.470 4.480 4.470 4.540 271,191,992 1,218,426,673 4.4929 3.659 3.659 3.668 3.659 3.717 331,268,769 3.6781 0.22%
2023-12-01 0 4.460 4.460 4.470 4.450 4.530 237,993,218 1,067,001,759 4.4833 3.651 3.651 3.659 3.643 3.708 290,715,518 3.6703 -1.33%
2023-11-30 0 4.520 4.520 4.530 4.470 4.530 311,752,810 1,406,451,037 4.5114 3.700 3.700 3.708 3.659 3.708 380,814,968 3.6933 0.89%
2023-11-29 0 4.480 4.470 4.480 4.450 4.580 300,804,546 1,350,856,831 4.4908 3.668 3.659 3.668 3.643 3.749 367,441,350 3.6764 -1.54%
2023-11-28 0 4.550 4.540 4.550 4.530 4.580 176,078,601 800,747,803 4.5477 3.725 3.717 3.725 3.708 3.749 215,085,044 3.7229 -0.22%
2023-11-27 0 4.560 4.550 4.560 4.510 4.590 172,151,208 780,588,572 4.5343 3.733 3.725 3.733 3.692 3.758 210,287,621 3.7120 0.00%
2023-11-24 0 4.560 4.560 4.570 4.560 4.600 150,276,558 686,932,150 4.5711 3.733 3.733 3.741 3.733 3.766 183,567,111 3.7421 -1.72%
2023-11-23 0 4.640 4.630 4.640 4.550 4.660 198,850,198 916,006,141 4.6065 3.799 3.790 3.799 3.725 3.815 242,901,200 3.7711 1.09%
2023-11-22 0 4.590 4.590 4.600 4.560 4.620 78,938,524 362,200,545 4.5884 3.758 3.758 3.766 3.733 3.782 96,425,663 3.7563 0.22%
2023-11-21 0 4.580 4.580 4.590 4.560 4.680 226,649,166 1,046,890,963 4.6190 3.749 3.749 3.758 3.733 3.831 276,858,434 3.7813 -0.87%
2023-11-20 0 4.620 4.610 4.620 4.560 4.630 259,211,202 1,193,891,185 4.6059 3.782 3.774 3.782 3.733 3.790 316,633,892 3.7706 1.99%
2023-11-17 0 4.530 4.530 4.540 4.530 4.570 150,576,390 684,391,119 4.5451 3.708 3.708 3.717 3.708 3.741 183,933,364 3.7209 -1.31%
2023-11-16 0 4.590 4.580 4.590 4.560 4.650 194,974,207 894,939,287 4.5900 3.758 3.749 3.758 3.733 3.807 238,166,566 3.7576 -0.86%
2023-11-15 0 4.630 4.620 4.630 4.550 4.650 409,225,471 1,885,348,312 4.6071 3.790 3.782 3.790 3.725 3.807 499,880,609 3.7716 3.12%
2023-11-14 0 4.490 4.490 4.500 4.460 4.520 127,074,975 571,400,537 4.4966 3.676 3.676 3.684 3.651 3.700 155,225,714 3.6811 0.45%
2023-11-13 0 4.470 4.460 4.470 4.400 4.470 85,500,772 378,994,261 4.4326 3.659 3.651 3.659 3.602 3.659 104,441,637 3.6288 1.36%
2023-11-10 0 4.410 4.410 4.420 4.410 4.450 160,428,569 710,622,148 4.4295 3.610 3.610 3.618 3.610 3.643 195,968,082 3.6262 -1.12%
2023-11-09 0 4.460 4.460 4.470 4.420 4.480 139,024,218 619,145,538 4.4535 3.651 3.651 3.659 3.618 3.668 169,822,056 3.6458 0.45%
2023-11-08 0 4.440 4.440 4.450 4.430 4.480 231,493,729 1,029,790,484 4.4485 3.635 3.635 3.643 3.627 3.668 282,776,206 3.6417 -0.45%
2023-11-07 0 4.460 4.460 4.470 4.460 4.550 221,476,621 993,519,082 4.4859 3.651 3.651 3.659 3.651 3.725 270,540,023 3.6724 -2.19%
2023-11-06 0 4.560 4.550 4.560 4.530 4.580 305,382,587 1,389,212,985 4.5491 3.733 3.725 3.733 3.708 3.749 373,033,558 3.7241 0.22%
2023-11-03 0 4.550 4.540 4.550 4.490 4.560 188,425,565 856,253,669 4.5443 3.725 3.717 3.725 3.676 3.733 230,167,213 3.7201 1.34%
2023-11-02 0 4.490 4.490 4.500 4.480 4.570 162,981,646 736,120,011 4.5166 3.676 3.676 3.684 3.668 3.741 199,086,739 3.6975 0.45%
2023-11-01 0 4.470 4.470 4.480 4.410 4.490 139,807,172 624,757,043 4.4687 3.659 3.659 3.668 3.610 3.676 170,778,456 3.6583 0.68%
2023-10-31 0 4.440 4.440 4.450 4.410 4.480 207,821,639 923,266,027 4.4426 3.635 3.635 3.643 3.610 3.668 253,860,072 3.6369 -0.89%
2023-10-30 0 4.480 4.470 4.480 4.400 4.560 316,590,732 1,411,646,242 4.4589 3.668 3.659 3.668 3.602 3.733 386,724,628 3.6503 -1.75%
2023-10-27 0 4.560 4.560 4.570 4.510 4.590 322,651,373 1,470,205,898 4.5566 3.733 3.733 3.741 3.692 3.758 394,127,874 3.7303 0.66%
2023-10-26 0 4.530 4.520 4.530 4.490 4.560 199,568,952 902,348,376 4.5215 3.708 3.700 3.708 3.676 3.733 243,779,179 3.7015 1.12%
2023-10-25 0 4.480 4.480 4.490 4.470 4.610 277,510,756 1,255,939,435 4.5257 3.668 3.668 3.676 3.659 3.774 338,987,320 3.7050 0.22%
2023-10-24 0 4.470 4.460 4.470 4.460 4.530 303,635,800 1,361,219,870 4.4831 3.659 3.651 3.659 3.651 3.708 370,899,808 3.6700 -1.76%
2023-10-20 0 4.550 4.540 4.550 4.510 4.600 255,905,570 1,164,124,624 4.5490 3.725 3.717 3.725 3.692 3.766 312,595,968 3.7241 0.00%
2023-10-19 0 4.550 4.550 4.560 4.550 4.630 308,700,695 1,411,508,117 4.5724 3.725 3.725 3.733 3.725 3.790 377,086,722 3.7432 -2.15%
2023-10-18 0 4.650 4.640 4.650 4.640 4.720 218,283,129 1,020,092,460 4.6733 3.807 3.799 3.807 3.799 3.864 266,639,081 3.8257 -0.64%
2023-10-17 0 4.680 4.680 4.690 4.630 4.720 253,508,768 1,186,594,583 4.6807 3.831 3.831 3.839 3.790 3.864 309,668,206 3.8318 1.08%
2023-10-16 0 4.630 4.620 4.630 4.630 4.700 382,921,466 1,783,710,892 4.6582 3.790 3.782 3.790 3.790 3.848 467,749,515 3.8134 -0.22%
2023-10-13 0 4.640 4.630 4.640 4.630 4.700 380,430,997 1,772,174,448 4.6583 3.799 3.790 3.799 3.790 3.848 464,707,336 3.8135 -1.07%
2023-10-12 0 4.690 4.680 4.690 4.540 4.710 986,624,676 4,593,002,249 4.6553 3.839 3.831 3.839 3.717 3.856 1,205,190,241 3.8110 5.63%
2023-10-11 0 4.440 4.440 4.450 4.440 4.470 230,050,597 1,024,917,551 4.4552 3.635 3.635 3.643 3.635 3.659 281,013,379 3.6472 0.68%
2023-10-10 0 4.410 4.400 4.410 4.410 4.470 183,131,584 811,814,920 4.4330 3.610 3.602 3.610 3.610 3.659 223,700,464 3.6290 0.92%
2023-10-09 0 4.370 4.370 4.380 4.220 4.400 109,900,314 481,156,069 4.3781 3.577 3.577 3.586 3.455 3.602 134,246,375 3.5841 0.23%
2023-10-06 0 4.360 4.350 4.360 4.300 4.420 169,327,747 739,717,461 4.3686 3.569 3.561 3.569 3.520 3.618 206,838,683 3.5763 2.11%
2023-10-05 0 4.270 4.270 4.280 4.240 4.300 149,151,316 638,081,947 4.2781 3.496 3.496 3.504 3.471 3.520 182,192,595 3.5022 0.23%
2023-10-04 0 4.260 4.250 4.260 4.190 4.270 158,241,536 671,863,324 4.2458 3.487 3.479 3.487 3.430 3.496 193,296,559 3.4758 0.47%
2023-10-03 0 4.240 4.240 4.250 4.230 4.380 291,972,725 1,247,097,108 4.2713 3.471 3.471 3.479 3.463 3.586 356,653,029 3.4967 -4.07%
2023-09-29 0 4.420 4.420 4.430 4.350 4.450 233,605,142 1,033,640,591 4.4247 3.618 3.618 3.627 3.561 3.643 285,355,358 3.6223 1.38%
2023-09-28 0 4.360 4.360 4.370 4.350 4.430 213,465,328 936,108,761 4.3853 3.569 3.569 3.577 3.561 3.627 260,753,999 3.5900 -1.13%
2023-09-27 0 4.410 4.410 4.420 4.370 4.430 146,313,905 644,631,554 4.4058 3.610 3.610 3.618 3.577 3.627 178,726,617 3.6068 0.92%
2023-09-26 0 4.370 4.370 4.380 4.360 4.430 260,051,253 1,143,293,225 4.3964 3.577 3.577 3.586 3.569 3.627 317,660,038 3.5991 -0.68%
2023-09-25 0 4.400 4.400 4.410 4.400 4.470 200,488,350 888,688,487 4.4326 3.602 3.602 3.610 3.602 3.659 244,902,250 3.6287 -1.35%
2023-09-22 0 4.460 4.450 4.460 4.380 4.470 198,661,665 880,528,289 4.4323 3.651 3.643 3.651 3.586 3.659 242,670,902 3.6285 1.13%
2023-09-21 0 4.410 4.410 4.420 4.400 4.500 278,989,719 1,238,465,870 4.4391 3.610 3.610 3.618 3.602 3.684 340,793,916 3.6341 -0.68%
2023-09-20 0 4.440 4.440 4.450 4.410 4.480 296,322,933 1,319,171,136 4.4518 3.635 3.635 3.643 3.610 3.668 361,966,932 3.6445 0.23%
2023-09-19 0 4.430 4.430 4.440 4.350 4.450 307,890,167 1,361,836,135 4.4231 3.627 3.627 3.635 3.561 3.643 376,096,639 3.6210 1.61%
2023-09-18 0 4.360 4.360 4.370 4.310 4.400 247,477,193 1,079,693,016 4.3628 3.569 3.569 3.577 3.528 3.602 302,300,465 3.5716 -1.13%
2023-09-15 0 4.410 4.400 4.410 4.380 4.450 409,990,997 1,810,705,569 4.4165 3.610 3.602 3.610 3.586 3.643 500,815,721 3.6155 0.68%
2023-09-14 0 4.380 4.370 4.380 4.340 4.420 297,017,281 1,301,823,685 4.3830 3.586 3.577 3.586 3.553 3.618 362,815,098 3.5881 1.15%
2023-09-13 0 4.330 4.320 4.330 4.310 4.360 288,113,939 1,248,338,105 4.3328 3.545 3.537 3.545 3.528 3.569 351,939,411 3.5470 0.70%
2023-09-12 0 4.300 4.300 4.310 4.290 4.340 197,067,023 851,297,538 4.3198 3.520 3.520 3.528 3.512 3.553 240,723,001 3.5364 -0.23%
2023-09-11 0 4.310 4.310 4.320 4.250 4.330 241,060,023 1,037,338,902 4.3032 3.528 3.528 3.537 3.479 3.545 294,461,708 3.5228 0.47%
2023-09-07 0 4.290 4.290 4.300 4.270 4.330 240,704,171 1,036,039,076 4.3042 3.512 3.512 3.520 3.496 3.545 294,027,025 3.5236 -0.92%
2023-09-06 0 4.330 4.320 4.330 4.240 4.340 323,989,401 1,393,477,444 4.3010 3.545 3.537 3.545 3.471 3.553 395,762,313 3.5210 1.17%
2023-09-05 0 4.280 4.270 4.280 4.270 4.340 231,225,980 993,889,756 4.2983 3.504 3.496 3.504 3.496 3.553 282,449,143 3.5188 -1.38%
2023-09-04 0 4.340 4.330 4.340 4.220 4.360 504,687,917 2,177,611,588 4.3148 3.553 3.545 3.553 3.455 3.569 616,490,715 3.5323 3.33%
2023-08-31 0 4.200 4.190 4.200 4.170 4.220 337,703,545 1,417,537,822 4.1976 3.438 3.430 3.438 3.414 3.455 412,514,532 3.4363 0.24%
2023-08-30 0 4.190 4.180 4.190 4.170 4.220 350,346,764 1,468,716,393 4.1922 3.430 3.422 3.430 3.414 3.455 427,958,586 3.4319 -0.24%
2023-08-29 0 4.200 4.190 4.200 4.150 4.230 311,016,371 1,305,529,258 4.1976 3.438 3.430 3.438 3.397 3.463 379,915,386 3.4364 1.45%
2023-08-28 0 4.140 4.140 4.150 4.130 4.240 276,844,988 1,156,419,263 4.1771 3.389 3.389 3.397 3.381 3.471 338,174,065 3.4196 0.98%
2023-08-25 0 4.100 4.100 4.110 4.100 4.150 238,348,559 982,306,912 4.1213 3.356 3.356 3.365 3.356 3.397 291,149,577 3.3739 -0.24%
2023-08-24 0 4.110 4.110 4.120 4.070 4.140 336,239,802 1,378,323,351 4.0992 3.365 3.365 3.373 3.332 3.389 410,726,528 3.3558 0.49%
2023-08-23 0 4.090 4.080 4.090 4.060 4.120 298,740,536 1,223,384,384 4.0951 3.348 3.340 3.348 3.324 3.373 364,920,103 3.3525 0.74%
2023-08-22 0 4.060 4.060 4.070 4.010 4.100 381,315,165 1,549,822,089 4.0644 3.324 3.324 3.332 3.283 3.356 465,787,373 3.3273 1.00%
2023-08-21 0 4.020 4.020 4.030 4.010 4.070 466,335,304 1,879,337,108 4.0300 3.291 3.291 3.299 3.283 3.332 569,641,902 3.2992 -1.47%
2023-08-18 0 4.080 4.070 4.080 4.070 4.160 441,453,306 1,813,512,611 4.1081 3.340 3.332 3.340 3.332 3.406 539,247,831 3.3630 -0.49%
2023-08-17 0 4.100 4.100 4.110 4.050 4.110 469,392,214 1,914,202,694 4.0780 3.356 3.356 3.365 3.316 3.365 573,376,005 3.3385 -0.49%
2023-08-16 0 4.120 4.110 4.120 4.110 4.170 382,260,001 1,578,513,848 4.1294 3.373 3.365 3.373 3.365 3.414 466,941,517 3.3805 -1.67%
2023-08-15 0 4.190 4.180 4.190 4.180 4.210 263,463,249 1,104,624,349 4.1927 3.430 3.422 3.430 3.422 3.447 321,827,889 3.4323 -0.24%
2023-08-14 0 4.200 4.200 4.210 4.180 4.240 338,550,582 1,423,174,006 4.2037 3.438 3.438 3.447 3.422 3.471 413,549,212 3.4414 -1.64%
2023-08-11 0 4.270 4.270 4.280 4.250 4.310 243,676,279 1,039,578,193 4.2662 3.496 3.496 3.504 3.479 3.528 297,657,539 3.4925 -0.70%
2023-08-10 0 4.300 4.290 4.300 4.270 4.320 190,531,578 816,725,218 4.2866 3.520 3.512 3.520 3.496 3.537 232,739,768 3.5092 -0.23%
2023-08-09 0 4.310 4.300 4.310 4.260 4.310 211,087,392 904,457,147 4.2848 3.528 3.520 3.528 3.487 3.528 257,849,283 3.5077 0.94%
2023-08-08 0 4.270 4.270 4.280 4.260 4.310 380,760,395 1,629,357,434 4.2792 3.496 3.496 3.504 3.487 3.528 465,109,705 3.5032 -0.93%
2023-08-07 0 4.310 4.310 4.320 4.300 4.350 248,682,417 1,074,658,379 4.3214 3.528 3.528 3.537 3.520 3.561 303,772,680 3.5377 -0.46%
2023-08-04 0 4.330 4.320 4.330 4.310 4.410 418,298,136 1,817,544,553 4.3451 3.545 3.537 3.545 3.528 3.610 510,963,129 3.5571 0.00%
2023-08-03 0 4.330 4.320 4.330 4.310 4.410 443,391,990 1,926,665,514 4.3453 3.545 3.537 3.545 3.528 3.610 541,615,989 3.5573 -0.46%
2023-08-02 0 4.350 4.350 4.360 4.350 4.470 454,524,459 1,991,852,596 4.3823 3.561 3.561 3.569 3.561 3.659 555,214,618 3.5875 -3.12%
2023-08-01 0 4.490 4.480 4.490 4.450 4.570 306,732,046 1,379,132,322 4.4962 3.676 3.668 3.676 3.643 3.741 374,681,961 3.6808 -0.88%
2023-07-31 0 4.530 4.520 4.530 4.480 4.560 426,983,822 1,934,328,719 4.5302 3.708 3.700 3.708 3.668 3.733 521,572,942 3.7086 1.12%
2023-07-28 0 4.480 4.470 4.480 4.380 4.490 322,148,976 1,435,260,651 4.4553 3.668 3.659 3.668 3.586 3.676 393,514,182 3.6473 1.36%
2023-07-27 0 4.420 4.420 4.430 4.390 4.470 333,487,497 1,475,437,751 4.4243 3.618 3.618 3.627 3.594 3.659 407,364,509 3.6219 0.68%
2023-07-26 0 4.390 4.380 4.390 4.360 4.450 219,706,593 964,813,861 4.3914 3.594 3.586 3.594 3.569 3.643 268,377,883 3.5950 -0.90%
2023-07-25 0 4.430 4.420 4.430 4.320 4.460 402,887,035 1,773,377,361 4.4017 3.627 3.618 3.627 3.537 3.651 492,138,028 3.6034 3.75%
2023-07-24 0 4.270 4.270 4.280 4.250 4.340 293,911,807 1,261,697,993 4.2928 3.496 3.496 3.504 3.479 3.553 359,021,673 3.5143 -1.61%
2023-07-21 0 4.340 4.340 4.350 4.300 4.350 229,556,272 994,182,859 4.3309 3.553 3.553 3.561 3.520 3.561 280,409,547 3.5455 0.70%
2023-07-20 0 4.310 4.310 4.320 4.300 4.380 280,977,011 1,215,772,997 4.3269 3.528 3.528 3.537 3.520 3.586 343,221,450 3.5422 0.47%
2023-07-19 0 4.290 4.290 4.300 4.240 4.330 341,448,080 1,461,743,788 4.2810 3.512 3.512 3.520 3.471 3.545 417,088,589 3.5046 0.00%
2023-07-18 0 4.290 4.290 4.300 4.280 4.390 576,011,308 2,479,147,646 4.3040 3.512 3.512 3.520 3.504 3.594 703,614,276 3.5234 -2.28%
2023-07-14 0 4.390 4.380 4.390 4.380 4.420 502,617,973 2,209,636,554 4.3963 3.594 3.586 3.594 3.586 3.618 613,962,220 3.5990 0.00%
2023-07-13 0 4.390 4.390 4.400 4.380 4.440 497,278,847 2,188,163,205 4.4003 3.594 3.594 3.602 3.586 3.635 607,440,325 3.6023 0.00%
2023-07-12 0 4.390 4.390 4.400 4.370 4.420 263,498,104 1,156,816,201 4.3902 3.594 3.594 3.602 3.577 3.618 321,870,465 3.5940 0.69%
2023-07-11 0 4.360 4.360 4.370 4.340 4.430 387,829,026 1,695,874,956 4.3727 3.569 3.569 3.577 3.553 3.627 473,744,240 3.5797 -0.46%
2023-07-10 0 4.380 4.370 4.380 4.350 4.470 330,123,113 1,449,707,020 4.3914 3.586 3.577 3.586 3.561 3.659 403,254,818 3.5950 0.23%
2023-07-07 0 4.370 4.370 4.380 4.360 4.440 493,864,148 2,168,126,826 4.3901 3.577 3.577 3.586 3.569 3.635 603,269,172 3.5940 -1.35%
2023-07-06 0 4.430 4.430 4.440 4.420 4.600 745,481,670 3,342,064,539 4.4831 3.627 3.627 3.635 3.618 3.766 910,627,167 3.6701 -3.23%
2023-07-05 0 5.000 5.000 5.010 5.000 5.080 613,703,063 3,083,754,038 5.0248 3.748 3.748 3.755 3.748 3.808 818,756,721 3.7664 -1.77%
2023-07-04 0 5.090 5.090 5.100 5.080 5.150 387,215,906 1,977,041,919 5.1058 3.815 3.815 3.823 3.808 3.860 516,594,498 3.8271 -0.59%
2023-07-03 0 5.120 5.120 5.130 5.070 5.150 352,641,894 1,804,372,272 5.1167 3.838 3.838 3.845 3.800 3.860 470,468,437 3.8353 0.99%
2023-06-30 0 5.070 5.070 5.080 5.040 5.100 224,460,583 1,139,306,353 5.0758 3.800 3.800 3.808 3.778 3.823 299,458,520 3.8046 0.40%
2023-06-29 0 5.050 5.050 5.060 5.030 5.090 187,463,478 946,603,958 5.0495 3.785 3.785 3.793 3.770 3.815 250,099,750 3.7849 -0.39%
2023-06-28 0 5.070 5.070 5.080 5.060 5.120 204,316,753 1,038,866,464 5.0846 3.800 3.800 3.808 3.793 3.838 272,584,129 3.8112 0.20%
2023-06-27 0 5.060 5.060 5.070 5.000 5.090 223,127,518 1,129,245,485 5.0610 3.793 3.793 3.800 3.748 3.815 297,680,044 3.7935 1.20%
2023-06-26 0 5.000 5.000 5.010 4.990 5.040 210,506,442 1,055,813,346 5.0156 3.748 3.748 3.755 3.740 3.778 280,841,949 3.7595 0.00%
2023-06-23 0 5.000 5.000 5.010 4.990 5.040 277,853,774 1,392,313,444 5.0110 3.748 3.748 3.755 3.740 3.778 370,691,722 3.7560 -0.60%
2023-06-21 0 5.030 5.030 5.040 5.030 5.070 168,731,033 850,870,899 5.0428 3.770 3.770 3.778 3.770 3.800 225,108,323 3.7798 -0.59%
2023-06-20 0 5.060 5.050 5.060 5.040 5.070 170,200,596 860,382,690 5.0551 3.793 3.785 3.793 3.778 3.800 227,068,904 3.7891 0.00%
2023-06-19 0 5.060 5.050 5.060 5.050 5.080 197,082,815 997,916,419 5.0634 3.793 3.785 3.793 3.785 3.808 262,933,150 3.7953 -0.20%
2023-06-16 0 5.070 5.060 5.070 5.010 5.080 470,534,586 2,375,808,723 5.0492 3.800 3.793 3.800 3.755 3.808 627,752,048 3.7846 0.80%
2023-06-15 0 5.030 5.020 5.030 4.990 5.060 347,935,945 1,747,763,949 5.0232 3.770 3.763 3.770 3.740 3.793 464,190,112 3.7652 0.40%
2023-06-14 0 5.010 5.010 5.020 5.000 5.080 441,811,693 2,223,720,734 5.0332 3.755 3.755 3.763 3.748 3.808 589,432,113 3.7726 -1.38%
2023-06-13 0 5.080 5.080 5.090 5.080 5.150 294,244,837 1,501,951,172 5.1044 3.808 3.808 3.815 3.808 3.860 392,559,452 3.8260 -1.55%
2023-06-12 0 5.160 5.150 5.160 5.110 5.160 173,831,785 892,623,627 5.1350 3.868 3.860 3.868 3.830 3.868 231,913,365 3.8490 0.39%
2023-06-09 0 5.140 5.140 5.150 5.130 5.170 223,987,875 1,152,884,047 5.1471 3.853 3.853 3.860 3.845 3.875 298,827,868 3.8580 0.00%
2023-06-08 0 5.140 5.130 5.140 5.090 5.150 300,980,528 1,540,964,079 5.1198 3.853 3.845 3.853 3.815 3.860 401,545,707 3.8376 0.39%
2023-06-07 0 5.120 5.120 5.130 5.080 5.150 250,772,269 1,282,245,179 5.1132 3.838 3.838 3.845 3.808 3.860 334,561,603 3.8326 0.79%
2023-06-06 0 5.080 5.070 5.080 5.060 5.150 276,696,508 1,410,730,832 5.0985 3.808 3.800 3.808 3.793 3.860 369,147,784 3.8216 -0.39%
2023-06-05 0 5.100 5.090 5.100 5.030 5.110 247,029,875 1,252,068,171 5.0685 3.823 3.815 3.823 3.770 3.830 329,568,781 3.7991 1.59%
2023-06-02 0 5.020 5.020 5.040 5.000 5.070 479,414,008 2,413,075,272 5.0334 3.763 3.763 3.778 3.748 3.800 639,598,309 3.7728 1.01%
2023-06-01 0 4.970 4.970 4.980 4.960 5.050 372,140,270 1,858,384,677 4.9938 3.725 3.725 3.733 3.718 3.785 496,481,712 3.7431 -0.80%
2023-05-31 0 5.010 5.010 5.020 5.000 5.080 530,545,696 2,661,065,372 5.0157 3.755 3.755 3.763 3.748 3.808 707,814,383 3.7596 -1.38%
2023-05-30 0 5.080 5.080 5.090 5.040 5.130 334,625,625 1,698,226,456 5.0750 3.808 3.808 3.815 3.778 3.845 446,432,479 3.8040 -0.78%
2023-05-29 0 5.120 5.120 5.130 5.090 5.160 259,001,745 1,327,945,784 5.1272 3.838 3.838 3.845 3.815 3.868 345,540,755 3.8431 0.59%
2023-05-25 0 5.090 5.080 5.090 5.060 5.140 413,602,431 2,107,258,724 5.0949 3.815 3.808 3.815 3.793 3.853 551,797,426 3.8189 -1.36%
2023-05-24 0 5.160 5.150 5.160 5.150 5.270 419,876,066 2,178,904,977 5.1894 3.868 3.860 3.868 3.860 3.950 560,167,240 3.8897 -2.64%
2023-05-23 0 5.300 5.290 5.300 5.260 5.420 284,171,295 1,514,062,229 5.3280 3.973 3.965 3.973 3.943 4.063 379,120,086 3.9936 -1.12%
2023-05-22 0 5.360 5.360 5.370 5.330 5.410 214,446,336 1,151,917,666 5.3716 4.018 4.018 4.025 3.995 4.055 286,098,261 4.0263 0.56%
2023-05-19 0 5.330 5.330 5.340 5.290 5.390 261,544,914 1,396,361,030 5.3389 3.995 3.995 4.003 3.965 4.040 348,933,661 4.0018 -1.11%
2023-05-18 0 5.390 5.380 5.390 5.290 5.430 264,105,671 1,419,202,488 5.3736 4.040 4.033 4.040 3.965 4.070 352,350,031 4.0278 1.89%
2023-05-17 0 5.290 5.290 5.300 5.260 5.390 291,033,792 1,548,491,028 5.3207 3.965 3.965 3.973 3.943 4.040 388,275,516 3.9881 -1.31%
2023-05-16 0 5.360 5.360 5.370 5.320 5.450 292,773,717 1,577,128,274 5.3869 4.018 4.018 4.025 3.988 4.085 390,596,794 4.0377 -0.56%
2023-05-15 0 5.390 5.380 5.390 5.230 5.390 375,976,422 2,001,394,469 5.3232 4.040 4.033 4.040 3.920 4.040 501,599,619 3.9900 1.51%
2023-05-12 0 5.310 5.310 5.320 5.280 5.430 290,235,511 1,547,040,699 5.3303 3.980 3.980 3.988 3.958 4.070 387,210,509 3.9953 -2.39%
2023-05-11 0 5.440 5.430 5.440 5.380 5.510 278,795,902 1,513,685,560 5.4294 4.078 4.070 4.078 4.033 4.130 371,948,638 4.0696 -0.18%
2023-05-10 0 5.450 5.440 5.450 5.410 5.610 610,064,791 3,332,993,853 5.4633 4.085 4.078 4.085 4.055 4.205 813,902,811 4.0951 -2.15%
2023-05-09 0 5.570 5.560 5.570 5.510 5.700 719,442,971 4,031,711,158 5.6039 4.175 4.168 4.175 4.130 4.272 959,826,997 4.2005 -1.07%
2023-05-08 0 5.630 5.620 5.630 5.400 5.630 1,022,410,165 5,650,844,006 5.5270 4.220 4.212 4.220 4.048 4.220 1,364,023,165 4.1428 3.68%
2023-05-05 0 5.430 5.420 5.430 5.350 5.470 817,705,287 4,428,070,051 5.4152 4.070 4.063 4.070 4.010 4.100 1,090,921,229 4.0590 1.31%
2023-05-04 0 5.360 5.350 5.360 5.150 5.360 500,196,614 2,652,700,704 5.3033 4.018 4.010 4.018 3.860 4.018 667,324,907 3.9751 4.08%
2023-05-03 0 5.150 5.140 5.150 5.100 5.160 182,166,025 935,354,176 5.1346 3.860 3.853 3.860 3.823 3.868 243,032,284 3.8487 -0.96%
2023-05-02 0 5.200 5.190 5.200 5.180 5.310 171,231,451 892,875,746 5.2144 3.898 3.890 3.898 3.883 3.980 228,444,194 3.9085 -0.95%
2023-04-28 0 5.250 5.240 5.250 5.230 5.340 351,432,337 1,849,814,314 5.2636 3.935 3.928 3.935 3.920 4.003 468,854,737 3.9454 0.00%
2023-04-27 0 5.250 5.240 5.250 5.190 5.280 327,412,506 1,713,967,297 5.2349 3.935 3.928 3.935 3.890 3.958 436,809,275 3.9238 0.38%
2023-04-26 0 5.230 5.220 5.230 5.170 5.260 247,497,799 1,290,423,557 5.2139 3.920 3.913 3.920 3.875 3.943 330,193,050 3.9081 -0.19%
2023-04-25 0 5.240 5.230 5.240 5.210 5.270 193,075,295 1,011,799,203 5.2404 3.928 3.920 3.928 3.905 3.950 257,586,616 3.9280 0.19%
2023-04-24 0 5.230 5.220 5.230 5.190 5.310 275,970,219 1,442,192,181 5.2259 3.920 3.913 3.920 3.890 3.980 368,178,823 3.9171 -1.13%
2023-04-21 0 5.290 5.280 5.290 5.250 5.370 399,878,186 2,118,592,999 5.2981 3.965 3.958 3.965 3.935 4.025 533,487,565 3.9712 -0.56%
2023-04-20 0 5.320 5.310 5.320 5.270 5.340 258,813,324 1,371,650,349 5.2998 3.988 3.980 3.988 3.950 4.003 345,289,378 3.9725 0.19%
2023-04-19 0 5.310 5.310 5.320 5.280 5.360 229,786,383 1,220,956,176 5.3134 3.980 3.980 3.988 3.958 4.018 306,563,804 3.9827 -1.12%
2023-04-18 0 5.370 5.360 5.370 5.320 5.380 323,720,524 1,733,375,647 5.3545 4.025 4.018 4.025 3.988 4.033 431,883,709 4.0135 -0.19%
2023-04-17 0 5.380 5.370 5.380 5.230 5.380 538,316,082 2,863,890,211 5.3201 4.033 4.025 4.033 3.920 4.033 718,181,050 3.9877 2.28%
2023-04-14 0 5.260 5.260 5.270 5.210 5.270 258,106,357 1,354,966,430 5.2496 3.943 3.943 3.950 3.905 3.950 344,346,195 3.9349 0.38%
2023-04-13 0 5.240 5.230 5.240 5.190 5.240 250,329,216 1,305,995,156 5.2171 3.928 3.920 3.928 3.890 3.928 333,970,515 3.9105 -0.19%
2023-04-12 0 5.250 5.240 5.250 5.190 5.250 263,251,557 1,374,975,966 5.2230 3.935 3.928 3.935 3.890 3.935 351,210,536 3.9150 1.16%
2023-04-11 0 5.190 5.180 5.190 5.160 5.210 309,168,819 1,602,401,191 5.1829 3.890 3.883 3.890 3.868 3.905 412,469,912 3.8849 0.78%
2023-04-06 0 5.150 5.140 5.150 5.100 5.160 296,443,876 1,522,708,353 5.1366 3.860 3.853 3.860 3.823 3.868 395,493,245 3.8502 0.98%
2023-04-04 0 5.100 5.100 5.110 5.060 5.130 283,243,193 1,445,632,809 5.1039 3.823 3.823 3.830 3.793 3.845 377,881,881 3.8256 0.20%
2023-04-03 0 5.090 5.080 5.090 5.050 5.120 211,777,221 1,075,351,737 5.0777 3.815 3.808 3.815 3.785 3.838 282,537,327 3.8061 0.00%
2023-03-31 0 5.090 5.090 5.100 5.060 5.130 306,022,385 1,558,376,291 5.0924 3.815 3.815 3.823 3.793 3.845 408,272,175 3.8170 0.39%
2023-03-30 0 5.070 5.060 5.070 5.020 5.110 302,493,029 1,530,473,972 5.0595 3.800 3.793 3.800 3.763 3.830 403,563,573 3.7924 -0.59%
2023-03-29 0 5.100 5.090 5.100 5.040 5.120 242,360,190 1,232,615,653 5.0859 3.823 3.815 3.823 3.778 3.838 323,338,837 3.8121 0.99%
2023-03-28 0 5.050 5.050 5.060 4.970 5.070 144,018,766 724,375,316 5.0297 3.785 3.785 3.793 3.725 3.800 192,139,065 3.7701 1.20%
2023-03-27 0 4.990 4.990 5.000 4.970 5.070 228,852,646 1,145,261,333 5.0044 3.740 3.740 3.748 3.725 3.800 305,318,082 3.7510 -1.38%
2023-03-24 0 5.060 5.060 5.070 5.060 5.110 187,994,516 954,576,334 5.0777 3.793 3.793 3.800 3.793 3.830 250,808,221 3.8060 -1.36%
2023-03-23 0 5.130 5.120 5.130 5.050 5.130 239,885,810 1,222,870,388 5.0977 3.845 3.838 3.845 3.785 3.845 320,037,704 3.8210 0.79%
2023-03-22 0 5.090 5.080 5.090 5.010 5.120 241,203,545 1,227,047,776 5.0872 3.815 3.808 3.815 3.755 3.838 321,795,728 3.8131 1.80%
2023-03-21 0 5.000 5.000 5.010 4.980 5.100 210,089,926 1,054,443,879 5.0190 3.748 3.748 3.755 3.733 3.823 280,286,264 3.7620 -0.99%
2023-03-20 0 5.050 5.050 5.060 5.020 5.140 340,788,949 1,730,808,881 5.0788 3.785 3.785 3.793 3.763 3.853 454,655,125 3.8069 -1.37%
2023-03-17 0 5.120 5.110 5.120 5.050 5.120 495,446,742 2,523,206,902 5.0928 3.838 3.830 3.838 3.785 3.838 660,987,984 3.8173 0.99%
2023-03-16 0 5.070 5.060 5.070 5.010 5.080 448,426,422 2,268,436,346 5.0587 3.800 3.793 3.800 3.755 3.808 598,256,990 3.7917 0.40%
2023-03-15 0 5.050 5.040 5.050 4.940 5.050 326,079,147 1,637,874,751 5.0229 3.785 3.778 3.785 3.703 3.785 435,030,407 3.7650 2.64%
2023-03-14 0 4.920 4.910 4.920 4.900 5.020 329,124,232 1,635,191,334 4.9683 3.688 3.680 3.688 3.673 3.763 439,092,932 3.7240 -1.40%
2023-03-13 0 4.990 4.980 4.990 4.860 4.990 294,661,347 1,456,511,773 4.9430 3.740 3.733 3.740 3.643 3.740 393,115,128 3.7051 2.04%
2023-03-10 0 4.890 4.880 4.890 4.860 4.950 289,175,897 1,416,414,826 4.8981 3.665 3.658 3.665 3.643 3.710 385,796,851 3.6714 -1.21%
2023-03-09 0 4.950 4.950 4.960 4.930 5.040 246,905,355 1,229,045,389 4.9778 3.710 3.710 3.718 3.695 3.778 329,402,656 3.7311 -1.20%
2023-03-08 0 5.010 5.010 5.020 4.970 5.060 425,281,231 2,129,868,191 5.0081 3.755 3.755 3.763 3.725 3.793 567,378,407 3.7539 -1.76%
2023-03-07 0 5.100 5.080 5.100 5.020 5.200 567,233,517 2,901,502,991 5.1152 3.823 3.808 3.823 3.763 3.898 756,760,529 3.8341 1.39%
2023-03-06 0 5.030 5.020 5.030 4.950 5.060 287,182,540 1,438,673,001 5.0096 3.770 3.763 3.770 3.710 3.793 383,137,463 3.7550 0.60%
2023-03-03 0 5.000 5.000 5.010 4.980 5.030 290,978,437 1,455,393,046 5.0017 3.748 3.748 3.755 3.733 3.770 388,201,665 3.7491 0.40%
2023-03-02 0 4.980 4.980 4.990 4.900 5.020 270,383,417 1,346,407,098 4.9796 3.733 3.733 3.740 3.673 3.763 360,725,330 3.7325 0.81%
2023-03-01 0 4.940 4.940 4.950 4.800 4.970 319,778,999 1,567,748,506 4.9026 3.703 3.703 3.710 3.598 3.725 426,625,221 3.6748 2.92%
2023-02-28 0 4.800 4.800 4.810 4.800 4.920 297,969,124 1,442,305,939 4.8405 3.598 3.598 3.605 3.598 3.688 397,528,117 3.6282 -1.03%
2023-02-27 0 4.850 4.840 4.850 4.820 4.890 166,879,886 808,757,445 4.8463 3.635 3.628 3.635 3.613 3.665 222,638,661 3.6326 -0.61%
2023-02-24 0 4.880 4.880 4.890 4.880 4.950 223,010,035 1,092,457,657 4.8987 3.658 3.658 3.665 3.658 3.710 297,523,307 3.6718 -1.01%
2023-02-23 0 4.930 4.930 4.940 4.920 4.970 186,963,120 923,395,532 4.9389 3.695 3.695 3.703 3.688 3.725 249,432,210 3.7020 0.00%
2023-02-22 0 4.930 4.930 4.940 4.920 5.030 194,576,397 965,976,901 4.9645 3.695 3.695 3.703 3.688 3.770 259,589,274 3.7212 -1.20%
2023-02-21 0 4.990 4.990 5.000 4.960 5.020 300,880,472 1,500,690,745 4.9877 3.740 3.740 3.748 3.718 3.763 401,412,220 3.7385 0.20%
2023-02-20 0 4.980 4.980 4.990 4.920 5.020 212,660,283 1,057,365,515 4.9721 3.733 3.733 3.740 3.688 3.763 283,715,442 3.7269 0.81%
2023-02-17 0 4.940 4.930 4.940 4.920 4.970 180,256,927 891,271,314 4.9444 3.703 3.695 3.703 3.688 3.725 240,485,309 3.7061 0.20%
2023-02-16 0 4.930 4.930 4.940 4.920 4.970 289,271,506 1,429,613,672 4.9421 3.695 3.695 3.703 3.688 3.725 385,924,406 3.7044 -0.20%
2023-02-15 0 4.940 4.930 4.940 4.900 4.980 211,670,136 1,043,138,351 4.9281 3.703 3.695 3.703 3.673 3.733 282,394,462 3.6939 -0.60%
2023-02-14 0 4.970 4.960 4.970 4.960 5.010 134,725,822 670,084,821 4.9737 3.725 3.718 3.725 3.718 3.755 179,741,114 3.7281 0.40%
2023-02-13 0 4.950 4.950 4.960 4.930 4.990 161,332,384 799,799,393 4.9575 3.710 3.710 3.718 3.695 3.740 215,237,599 3.7159 -0.60%
2023-02-10 0 4.980 4.980 4.990 4.970 5.020 126,311,690 629,450,423 4.9833 3.733 3.733 3.740 3.725 3.763 168,515,609 3.7353 -0.20%
2023-02-09 0 4.990 4.980 4.990 4.970 5.020 171,102,201 853,483,391 4.9881 3.740 3.733 3.740 3.725 3.763 228,271,758 3.7389 -0.20%
2023-02-08 0 5.000 4.990 5.000 4.960 5.030 153,421,629 766,169,310 4.9939 3.748 3.740 3.748 3.718 3.770 204,683,661 3.7432 0.81%
2023-02-07 0 4.960 4.960 4.970 4.960 5.020 181,727,464 905,158,882 4.9809 3.718 3.718 3.725 3.718 3.763 242,447,189 3.7334 0.00%
2023-02-06 0 4.960 4.950 4.960 4.940 4.990 168,805,993 837,860,505 4.9635 3.718 3.710 3.718 3.703 3.740 225,208,329 3.7204 -1.00%
2023-02-03 0 5.010 5.000 5.010 4.980 5.050 263,092,921 1,316,529,811 5.0040 3.755 3.748 3.755 3.733 3.785 350,998,896 3.7508 -0.60%
2023-02-02 0 5.040 5.040 5.050 5.030 5.110 383,943,740 1,945,553,879 5.0673 3.778 3.778 3.785 3.770 3.830 512,229,019 3.7982 -0.59%
2023-02-01 0 5.070 5.070 5.080 5.030 5.110 339,599,922 1,721,142,029 5.0681 3.800 3.800 3.808 3.770 3.830 453,068,814 3.7989 -0.20%
2023-01-31 0 5.080 5.080 5.090 5.070 5.170 540,889,355 2,761,752,956 5.1059 3.808 3.808 3.815 3.800 3.875 721,614,119 3.8272 -1.17%
2023-01-30 0 5.140 5.140 5.150 5.110 5.250 625,251,495 3,243,586,873 5.1877 3.853 3.853 3.860 3.830 3.935 834,163,776 3.8884 -2.47%
2023-01-27 0 5.270 5.260 5.270 5.190 5.270 198,596,280 1,041,033,084 5.2420 3.950 3.943 3.950 3.890 3.950 264,952,302 3.9291 0.96%
2023-01-26 0 5.220 5.210 5.220 5.130 5.220 308,975,305 1,605,243,633 5.1954 3.913 3.905 3.913 3.845 3.913 412,211,740 3.8942 1.75%
2023-01-20 0 5.130 5.120 5.130 5.070 5.140 198,547,385 1,015,215,199 5.1132 3.845 3.838 3.845 3.800 3.853 264,887,070 3.8326 0.98%
2023-01-19 0 5.080 5.070 5.080 5.020 5.090 177,913,176 900,489,019 5.0614 3.808 3.800 3.808 3.763 3.815 237,358,451 3.7938 -0.20%
2023-01-18 0 5.090 5.080 5.090 5.050 5.100 308,964,837 1,567,792,871 5.0743 3.815 3.808 3.815 3.785 3.823 412,197,775 3.8035 0.79%
2023-01-17 0 5.050 5.050 5.060 5.050 5.110 361,329,799 1,834,157,476 5.0761 3.785 3.785 3.793 3.785 3.830 482,059,190 3.8048 -0.79%
2023-01-16 0 5.090 5.090 5.100 5.040 5.120 281,560,511 1,431,686,938 5.0848 3.815 3.815 3.823 3.778 3.838 375,636,973 3.8114 0.59%
2023-01-13 0 5.060 5.060 5.070 4.990 5.100 319,287,450 1,614,733,004 5.0573 3.793 3.793 3.800 3.740 3.823 425,969,433 3.7907 1.00%
2023-01-12 0 5.010 5.010 5.020 4.980 5.020 329,002,365 1,646,981,696 5.0060 3.755 3.755 3.763 3.733 3.763 438,930,346 3.7523 0.40%
2023-01-11 0 4.990 4.990 5.000 4.960 5.020 309,782,294 1,548,911,049 5.0000 3.740 3.740 3.748 3.718 3.763 413,288,365 3.7478 0.00%
2023-01-10 0 4.990 4.980 4.990 4.970 5.010 287,721,964 1,435,430,747 4.9890 3.740 3.733 3.740 3.725 3.755 383,857,123 3.7395 -0.20%
2023-01-09 0 5.000 5.000 5.010 5.000 5.060 254,580,777 1,277,369,377 5.0175 3.748 3.748 3.755 3.748 3.793 339,642,630 3.7609 0.20%
2023-01-06 0 4.990 4.990 5.000 4.990 5.050 244,965,877 1,226,335,262 5.0061 3.740 3.740 3.748 3.740 3.785 326,815,150 3.7524 0.00%
2023-01-05 0 4.990 4.990 5.000 4.980 5.050 325,699,037 1,631,689,622 5.0098 3.740 3.740 3.748 3.733 3.785 434,523,293 3.7551 -0.20%
2023-01-04 0 5.000 4.990 5.000 4.920 5.000 322,176,859 1,600,471,848 4.9677 3.748 3.740 3.748 3.688 3.748 429,824,266 3.7235 1.42%
2023-01-03 0 4.930 4.920 4.930 4.760 4.950 308,365,503 1,512,078,012 4.9035 3.695 3.688 3.695 3.568 3.710 411,398,188 3.6755 0.82%
2022-12-30 0 4.890 4.890 4.900 4.880 4.940 197,705,514 970,248,681 4.9075 3.665 3.665 3.673 3.658 3.703 263,763,908 3.6785 0.20%
2022-12-29 0 4.880 4.870 4.880 4.800 4.880 265,947,132 1,289,965,086 4.8505 3.658 3.650 3.658 3.598 3.658 354,806,771 3.6357 0.41%
2022-12-28 0 4.860 4.850 4.860 4.690 4.880 338,613,773 1,635,595,295 4.8303 3.643 3.635 3.643 3.515 3.658 451,753,167 3.6206 4.07%
2022-12-23 0 4.670 4.660 4.670 4.650 4.700 73,977,124 345,487,057 4.6702 3.500 3.493 3.500 3.485 3.523 98,694,745 3.5006 -0.85%
2022-12-22 0 4.710 4.700 4.710 4.660 4.710 171,706,013 804,797,670 4.6871 3.530 3.523 3.530 3.493 3.530 229,077,319 3.5132 1.51%
2022-12-21 0 4.640 4.630 4.640 4.600 4.650 101,250,570 468,029,168 4.6225 3.478 3.470 3.478 3.448 3.485 135,080,937 3.4648 0.65%
2022-12-20 0 4.610 4.610 4.620 4.590 4.640 149,161,505 687,617,238 4.6099 3.455 3.455 3.463 3.440 3.478 199,000,123 3.4554 -0.65%
2022-12-19 0 4.640 4.640 4.650 4.610 4.720 199,398,426 925,426,178 4.6411 3.478 3.478 3.485 3.455 3.538 266,022,465 3.4788 -1.28%
2022-12-16 0 4.700 4.700 4.710 4.660 4.730 227,732,300 1,069,946,555 4.6983 3.523 3.523 3.530 3.493 3.545 303,823,400 3.5216 0.64%
2022-12-15 0 4.670 4.660 4.670 4.620 4.690 157,738,780 734,896,025 4.6589 3.500 3.493 3.500 3.463 3.515 210,443,281 3.4921 -0.21%
2022-12-14 0 4.680 4.680 4.690 4.660 4.750 233,895,831 1,097,460,657 4.6921 3.508 3.508 3.515 3.493 3.560 312,046,322 3.5170 -0.64%
2022-12-13 0 4.710 4.700 4.710 4.670 4.720 224,170,969 1,052,542,612 4.6953 3.530 3.523 3.530 3.500 3.538 299,072,139 3.5194 0.00%
2022-12-12 0 4.710 4.710 4.720 4.680 4.750 224,019,383 1,055,068,312 4.7097 3.530 3.530 3.538 3.508 3.560 298,869,904 3.5302 -0.42%
2022-12-09 0 4.730 4.730 4.740 4.690 4.770 252,656,324 1,194,942,003 4.7295 3.545 3.545 3.553 3.515 3.575 337,075,169 3.5450 0.42%
2022-12-08 0 4.710 4.700 4.710 4.640 4.720 200,923,584 940,458,326 4.6807 3.530 3.523 3.530 3.478 3.538 268,057,217 3.5084 0.86%
2022-12-07 0 4.670 4.670 4.680 4.650 4.770 490,988,912 2,320,875,356 4.7269 3.500 3.500 3.508 3.485 3.575 655,040,680 3.5431 -1.68%
2022-12-06 0 4.750 4.740 4.750 4.670 4.750 265,285,183 1,255,448,162 4.7324 3.560 3.553 3.560 3.500 3.560 353,923,648 3.5472 0.85%
2022-12-05 0 4.710 4.710 4.720 4.670 4.740 349,953,485 1,645,491,667 4.7020 3.530 3.530 3.538 3.500 3.553 466,881,763 3.5244 1.07%
2022-12-02 0 4.660 4.660 4.670 4.650 4.750 355,254,146 1,663,020,933 4.6812 3.493 3.493 3.500 3.485 3.560 473,953,508 3.5088 -1.48%
2022-12-01 0 4.730 4.720 4.730 4.670 4.750 355,158,610 1,675,597,629 4.7179 3.545 3.538 3.545 3.500 3.560 473,826,051 3.5363 0.42%
2022-11-30 0 4.710 4.710 4.720 4.650 4.740 454,529,752 2,135,063,751 4.6973 3.530 3.530 3.538 3.485 3.553 606,399,596 3.5209 -0.21%
2022-11-29 0 4.720 4.710 4.720 4.620 4.750 397,053,665 1,864,551,066 4.6960 3.538 3.530 3.538 3.463 3.560 529,719,300 3.5199 2.83%
2022-11-28 0 4.590 4.590 4.600 4.500 4.640 275,847,761 1,265,530,665 4.5878 3.440 3.440 3.448 3.373 3.478 368,015,449 3.4388 -2.34%
2022-11-25 0 4.700 4.690 4.700 4.600 4.720 207,222,435 967,793,306 4.6703 3.523 3.515 3.523 3.448 3.538 276,460,672 3.5007 1.73%
2022-11-24 0 4.620 4.620 4.630 4.600 4.640 199,869,775 924,104,301 4.6235 3.463 3.463 3.470 3.448 3.478 266,651,303 3.4656 0.65%
2022-11-23 0 4.590 4.590 4.600 4.570 4.650 194,176,557 894,611,624 4.6072 3.440 3.440 3.448 3.425 3.485 259,055,838 3.4534 0.00%
2022-11-22 0 4.590 4.580 4.590 4.500 4.620 254,564,792 1,162,473,402 4.5665 3.440 3.433 3.440 3.373 3.463 339,621,304 3.4229 1.32%
2022-11-21 0 4.530 4.520 4.530 4.440 4.570 211,765,438 956,083,537 4.5148 3.395 3.388 3.395 3.328 3.425 282,521,607 3.3841 0.44%
2022-11-18 0 4.510 4.510 4.520 4.470 4.580 230,474,916 1,040,445,457 4.5144 3.380 3.380 3.388 3.351 3.433 307,482,393 3.3838 -1.10%
2022-11-17 0 4.560 4.550 4.560 4.520 4.600 202,689,856 923,183,639 4.5547 3.418 3.410 3.418 3.388 3.448 270,413,645 3.4140 -0.87%
2022-11-16 0 4.600 4.600 4.610 4.560 4.650 320,773,030 1,476,856,961 4.6041 3.448 3.448 3.455 3.418 3.485 427,951,383 3.4510 -1.08%
2022-11-15 0 4.650 4.640 4.650 4.570 4.660 286,000,333 1,320,944,640 4.6187 3.485 3.478 3.485 3.425 3.493 381,560,251 3.4620 1.97%
2022-11-14 0 4.560 4.550 4.560 4.540 4.760 324,675,032 1,498,992,526 4.6169 3.418 3.410 3.418 3.403 3.568 433,157,142 3.4606 -0.65%
2022-11-11 0 4.590 4.590 4.600 4.480 4.620 484,312,856 2,206,762,660 4.5565 3.440 3.440 3.448 3.358 3.463 646,133,986 3.4153 4.56%
2022-11-10 0 4.390 4.380 4.390 4.350 4.460 192,410,820 844,372,378 4.3884 3.291 3.283 3.291 3.261 3.343 256,700,124 3.2893 -1.35%
2022-11-09 0 4.450 4.440 4.450 4.410 4.480 297,336,458 1,322,516,540 4.4479 3.336 3.328 3.336 3.306 3.358 396,684,061 3.3339 1.37%
2022-11-08 0 4.390 4.390 4.400 4.350 4.440 136,760,016 599,437,341 4.3831 3.291 3.291 3.298 3.261 3.328 182,454,984 3.2854 0.46%
2022-11-07 0 4.370 4.360 4.370 4.240 4.420 199,878,291 872,176,279 4.3635 3.276 3.268 3.276 3.178 3.313 266,662,665 3.2707 2.34%
2022-11-04 0 4.270 4.270 4.280 4.140 4.350 281,400,718 1,204,569,192 4.2806 3.201 3.201 3.208 3.103 3.261 375,423,789 3.2086 2.89%
2022-11-03 0 4.150 4.140 4.150 4.130 4.260 232,987,849 974,145,152 4.1811 3.111 3.103 3.111 3.096 3.193 310,834,961 3.1340 -2.35%
2022-11-02 0 4.250 4.250 4.260 4.120 4.290 196,656,848 831,381,494 4.2276 3.186 3.186 3.193 3.088 3.216 262,364,857 3.1688 1.67%
2022-11-01 0 4.180 4.170 4.180 4.100 4.220 407,606,835 1,699,237,623 4.1688 3.133 3.126 3.133 3.073 3.163 543,798,550 3.1248 0.24%
2022-10-31 0 4.170 4.160 4.170 4.160 4.370 408,151,184 1,725,945,038 4.2287 3.126 3.118 3.126 3.118 3.276 544,524,780 3.1696 -4.58%
2022-10-28 0 4.370 4.360 4.370 4.340 4.440 226,926,705 993,564,626 4.3784 3.276 3.268 3.276 3.253 3.328 302,748,636 3.2818 -1.13%
2022-10-27 0 4.420 4.420 4.430 4.390 4.500 244,593,612 1,087,099,438 4.4445 3.313 3.313 3.321 3.291 3.373 326,318,501 3.3314 0.45%
2022-10-26 0 4.400 4.400 4.410 4.370 4.470 223,050,417 984,369,915 4.4132 3.298 3.298 3.306 3.276 3.351 297,577,182 3.3079 -0.68%
2022-10-25 0 4.430 4.420 4.430 4.370 4.480 302,644,912 1,336,319,693 4.4155 3.321 3.313 3.321 3.276 3.358 403,766,204 3.3096 0.45%
2022-10-24 0 4.410 4.400 4.410 4.350 4.480 311,752,605 1,371,085,902 4.3980 3.306 3.298 3.306 3.261 3.358 415,917,006 3.2965 -2.43%
2022-10-21 0 4.520 4.510 4.520 4.440 4.550 188,389,748 845,735,744 4.4893 3.388 3.380 3.388 3.328 3.410 251,335,510 3.3650 1.12%
2022-10-20 0 4.470 4.470 4.480 4.400 4.500 161,760,524 719,820,816 4.4499 3.351 3.351 3.358 3.298 3.373 215,808,791 3.3355 0.45%
2022-10-19 0 4.450 4.450 4.460 4.420 4.500 184,546,637 821,103,468 4.4493 3.336 3.336 3.343 3.313 3.373 246,208,319 3.3350 0.00%
2022-10-18 0 4.450 4.440 4.450 4.400 4.480 220,805,110 978,748,770 4.4326 3.336 3.328 3.336 3.298 3.358 294,581,661 3.3225 0.68%
2022-10-17 0 4.420 4.420 4.430 4.400 4.460 207,652,081 919,579,841 4.4285 3.313 3.313 3.321 3.298 3.343 277,033,874 3.3194 0.23%
2022-10-14 0 4.410 4.400 4.410 4.400 4.500 240,815,480 1,071,989,021 4.4515 3.306 3.298 3.306 3.298 3.373 321,278,000 3.3366 0.00%
2022-10-13 0 4.410 4.400 4.410 4.400 4.460 230,893,839 1,020,602,283 4.4202 3.306 3.298 3.306 3.298 3.343 308,041,289 3.3132 -1.12%
2022-10-12 0 4.460 4.450 4.460 4.440 4.510 200,124,872 894,278,687 4.4686 3.343 3.336 3.343 3.328 3.380 266,991,635 3.3495 -0.45%
2022-10-11 0 4.480 4.470 4.480 4.460 4.550 156,523,798 703,628,647 4.4953 3.358 3.351 3.358 3.343 3.410 208,822,343 3.3695 -1.10%
2022-10-10 0 4.530 4.530 4.540 4.480 4.560 194,807,679 882,870,006 4.5320 3.395 3.395 3.403 3.358 3.418 259,897,834 3.3970 -1.52%
2022-10-07 0 4.600 4.590 4.600 4.590 4.650 85,192,815 393,023,893 4.6133 3.448 3.440 3.448 3.440 3.485 113,657,881 3.4580 -1.08%
2022-10-06 0 4.650 4.650 4.660 4.640 4.720 117,445,373 547,966,425 4.6657 3.485 3.485 3.493 3.478 3.538 156,686,832 3.4972 -0.64%
2022-10-05 0 4.680 4.670 4.680 4.550 4.720 227,782,928 1,059,121,426 4.6497 3.508 3.500 3.508 3.410 3.538 303,890,944 3.4852 4.93%
2022-10-03 0 4.460 4.450 4.460 4.450 4.510 149,058,674 666,628,057 4.4723 3.343 3.336 3.343 3.336 3.380 198,862,933 3.3522 -1.76%
2022-09-30 0 4.540 4.530 4.540 4.400 4.550 228,525,213 1,032,062,947 4.5162 3.403 3.395 3.403 3.298 3.410 304,881,245 3.3851 2.95%
2022-09-29 0 4.410 4.400 4.410 4.370 4.510 287,250,756 1,275,551,836 4.4406 3.306 3.298 3.306 3.276 3.380 383,228,472 3.3284 -0.90%
2022-09-28 0 4.450 4.450 4.460 4.450 4.530 277,608,942 1,240,988,683 4.4703 3.336 3.336 3.343 3.336 3.395 370,365,085 3.3507 -2.41%
2022-09-27 0 4.560 4.550 4.560 4.540 4.610 169,755,370 773,963,434 4.5593 3.418 3.410 3.418 3.403 3.455 226,474,917 3.4174 -0.87%
2022-09-26 0 4.600 4.600 4.610 4.590 4.660 217,346,325 1,001,670,751 4.6086 3.448 3.448 3.455 3.440 3.493 289,967,209 3.4544 -1.50%
2022-09-23 0 4.670 4.670 4.680 4.630 4.700 140,597,218 657,192,900 4.6743 3.500 3.500 3.508 3.470 3.523 187,574,292 3.5036 0.43%
2022-09-22 0 4.650 4.650 4.660 4.620 4.660 153,640,414 713,477,738 4.6438 3.485 3.485 3.493 3.463 3.493 204,975,548 3.4808 -0.43%
2022-09-21 0 4.670 4.670 4.680 4.660 4.710 140,264,999 656,450,852 4.6801 3.500 3.500 3.508 3.493 3.530 187,131,070 3.5080 -0.85%
2022-09-20 0 4.710 4.710 4.720 4.690 4.740 120,622,540 568,864,144 4.7161 3.530 3.530 3.538 3.515 3.553 160,925,570 3.5350 0.21%
2022-09-19 0 4.700 4.690 4.700 4.650 4.720 126,898,787 595,350,176 4.6915 3.523 3.515 3.523 3.485 3.538 169,298,870 3.5166 0.43%
2022-09-16 0 4.680 4.680 4.700 4.650 4.710 299,640,288 1,402,374,880 4.6802 3.508 3.508 3.523 3.485 3.530 399,757,659 3.5081 -0.21%
2022-09-15 0 4.690 4.690 4.700 4.690 4.720 132,894,562 624,609,052 4.7000 3.515 3.515 3.523 3.515 3.538 177,297,984 3.5229 -0.21%
2022-09-14 0 4.700 4.690 4.700 4.690 4.720 180,722,040 850,292,616 4.7050 3.523 3.515 3.523 3.515 3.538 241,105,828 3.5266 -1.67%
2022-09-13 0 4.780 4.770 4.780 4.760 4.840 167,557,894 802,935,081 4.7920 3.583 3.575 3.583 3.568 3.628 223,543,209 3.5919 -0.42%
2022-09-09 0 4.800 4.800 4.810 4.680 4.820 139,915,901 668,447,628 4.7775 3.598 3.598 3.605 3.508 3.613 186,665,329 3.5810 2.35%
2022-09-08 0 4.690 4.680 4.690 4.680 4.750 176,390,916 829,721,699 4.7039 3.515 3.508 3.515 3.508 3.560 235,327,566 3.5258 -0.85%
2022-09-07 0 4.730 4.720 4.730 4.680 4.740 187,212,995 881,044,891 4.7061 3.545 3.538 3.545 3.508 3.553 249,765,574 3.5275 -0.42%
2022-09-06 0 4.750 4.750 4.760 4.750 4.810 111,111,690 529,567,840 4.7661 3.560 3.560 3.568 3.560 3.605 148,236,906 3.5724 -0.42%
2022-09-05 0 4.770 4.760 4.770 4.730 4.790 208,600,165 995,613,694 4.7728 3.575 3.568 3.575 3.545 3.590 278,298,737 3.5775 -0.83%
2022-09-02 0 4.810 4.800 4.810 4.790 4.820 233,451,763 1,121,482,911 4.8039 3.605 3.598 3.605 3.590 3.613 311,453,880 3.6008 -0.41%
2022-09-01 0 4.830 4.820 4.830 4.800 4.840 254,106,672 1,225,741,646 4.8237 3.620 3.613 3.620 3.598 3.628 339,010,114 3.6156 -0.82%
2022-08-31 0 4.870 4.870 4.880 4.800 4.870 307,235,501 1,489,791,977 4.8490 3.650 3.650 3.658 3.598 3.650 409,890,624 3.6346 0.41%
2022-08-30 0 4.850 4.850 4.860 4.800 4.870 182,798,647 884,491,286 4.8386 3.635 3.635 3.643 3.598 3.650 243,876,281 3.6268 -0.21%
2022-08-29 0 4.860 4.850 4.860 4.820 4.890 119,497,567 580,046,659 4.8540 3.643 3.635 3.643 3.613 3.665 159,424,715 3.6384 -0.61%
2022-08-26 0 4.890 4.880 4.890 4.840 4.900 120,179,327 584,634,042 4.8647 3.665 3.658 3.665 3.628 3.673 160,334,269 3.6463 0.41%
2022-08-25 0 4.870 4.860 4.870 4.800 4.880 116,421,882 563,834,321 4.8430 3.650 3.643 3.650 3.598 3.658 155,321,367 3.6301 1.25%
2022-08-24 0 4.810 4.800 4.810 4.800 4.850 144,498,440 695,365,547 4.8123 3.605 3.598 3.605 3.598 3.635 192,779,010 3.6071 -0.62%
2022-08-23 0 4.840 4.830 4.840 4.830 4.900 165,861,151 803,663,548 4.8454 3.628 3.620 3.628 3.620 3.673 221,279,541 3.6319 -1.22%
2022-08-22 0 4.900 4.890 4.900 4.880 4.930 145,329,265 712,496,468 4.9026 3.673 3.665 3.673 3.658 3.695 193,887,435 3.6748 -0.20%
2022-08-19 0 4.910 4.900 4.910 4.850 4.930 97,377,014 477,927,204 4.9080 3.680 3.673 3.680 3.635 3.695 129,913,128 3.6788 0.61%
2022-08-18 0 4.880 4.870 4.880 4.870 4.940 104,642,171 511,738,498 4.8904 3.658 3.650 3.658 3.650 3.703 139,605,757 3.6656 -0.61%
2022-08-17 0 4.910 4.910 4.920 4.910 4.970 89,811,812 443,064,890 4.9333 3.680 3.680 3.688 3.680 3.725 119,820,202 3.6977 0.20%
2022-08-16 0 4.900 4.890 4.900 4.890 4.980 140,108,917 688,207,190 4.9119 3.673 3.665 3.673 3.665 3.733 186,922,837 3.6818 -0.81%
2022-08-15 0 4.940 4.930 4.940 4.900 4.960 104,943,381 518,209,842 4.9380 3.703 3.695 3.703 3.673 3.718 140,007,609 3.7013 -0.60%
2022-08-12 0 4.970 4.970 4.980 4.930 4.990 119,575,589 594,064,928 4.9681 3.725 3.725 3.733 3.695 3.740 159,528,807 3.7239 0.61%
2022-08-11 0 4.940 4.930 4.940 4.870 4.940 138,273,704 678,765,736 4.9089 3.703 3.695 3.703 3.650 3.703 184,474,433 3.6795 1.44%
2022-08-10 0 4.870 4.860 4.870 4.830 4.950 222,665,510 1,085,388,246 4.8745 3.650 3.643 3.650 3.620 3.710 297,063,668 3.6537 -1.42%
2022-08-09 0 4.940 4.940 4.950 4.910 5.000 134,409,490 665,630,641 4.9523 3.703 3.703 3.710 3.680 3.748 179,319,088 3.7120 0.20%
2022-08-08 0 4.930 4.920 4.930 4.900 4.950 128,521,582 632,601,804 4.9221 3.695 3.688 3.695 3.673 3.710 171,463,881 3.6894 0.82%
2022-08-05 0 4.890 4.890 4.900 4.860 4.920 192,098,805 938,137,498 4.8836 3.665 3.665 3.673 3.643 3.688 256,283,857 3.6605 0.62%
2022-08-04 0 4.860 4.850 4.860 4.820 4.870 318,043,696 1,540,660,271 4.8442 3.643 3.635 3.643 3.613 3.650 424,310,109 3.6310 0.62%
2022-08-03 0 4.830 4.820 4.830 4.810 4.900 346,666,963 1,679,530,028 4.8448 3.620 3.613 3.620 3.605 3.673 462,497,131 3.6314 -1.43%
2022-08-02 0 4.900 4.890 4.900 4.880 4.970 315,371,471 1,547,749,299 4.9077 3.673 3.665 3.673 3.658 3.725 420,745,027 3.6786 -2.00%
2022-08-01 0 5.000 4.990 5.000 4.970 5.050 300,680,954 1,502,586,909 4.9973 3.748 3.740 3.748 3.725 3.785 401,146,038 3.7457 -0.20%
2022-07-29 0 5.010 5.000 5.010 4.980 5.050 227,553,037 1,138,959,739 5.0052 3.755 3.748 3.755 3.733 3.785 303,584,241 3.7517 0.00%
2022-07-28 0 5.010 5.000 5.010 4.970 5.020 205,656,850 1,026,830,998 4.9929 3.755 3.748 3.755 3.725 3.763 274,371,986 3.7425 -0.20%
2022-07-27 0 5.020 5.010 5.020 4.970 5.030 134,273,722 671,568,043 5.0015 3.763 3.755 3.763 3.725 3.770 179,137,956 3.7489 0.00%
2022-07-26 0 5.020 5.020 5.030 4.990 5.040 161,154,397 809,117,683 5.0208 3.763 3.763 3.770 3.740 3.778 215,000,142 3.7633 0.20%
2022-07-25 0 5.010 5.010 5.020 4.980 5.030 131,305,627 657,097,152 5.0043 3.755 3.755 3.763 3.733 3.770 175,178,146 3.7510 0.80%
2022-07-22 0 4.970 4.970 4.980 4.950 5.020 157,210,355 783,302,923 4.9825 3.725 3.725 3.733 3.710 3.763 209,738,296 3.7347 0.61%
2022-07-21 0 4.940 4.940 4.950 4.930 5.000 294,480,760 1,461,298,963 4.9623 3.703 3.703 3.710 3.695 3.748 392,874,203 3.7195 -1.79%
2022-07-20 0 5.030 5.020 5.030 5.020 5.070 124,262,780 626,180,179 5.0392 3.770 3.763 3.770 3.763 3.800 165,782,106 3.7771 0.40%
2022-07-19 0 5.010 5.010 5.020 4.970 5.040 120,654,768 604,331,360 5.0088 3.755 3.755 3.763 3.725 3.778 160,968,566 3.7543 -0.79%
2022-07-18 0 5.050 5.040 5.050 4.910 5.070 237,161,007 1,190,201,918 5.0185 3.785 3.778 3.785 3.680 3.800 316,402,476 3.7617 3.06%
2022-07-15 0 4.900 4.900 4.910 4.900 4.950 356,904,637 1,754,362,093 4.9155 3.673 3.673 3.680 3.673 3.710 476,155,470 3.6844 -1.80%
2022-07-14 0 4.990 4.980 4.990 4.980 5.060 351,668,829 1,758,599,169 5.0007 3.740 3.733 3.740 3.733 3.793 469,170,247 3.7483 -1.38%
2022-07-13 0 5.060 5.050 5.060 5.060 5.150 240,454,947 1,224,042,888 5.0905 3.793 3.785 3.793 3.793 3.860 320,797,004 3.8156 -1.17%
2022-07-12 0 5.120 5.120 5.130 5.120 5.200 227,174,800 1,169,773,130 5.1492 3.838 3.838 3.845 3.838 3.898 303,079,625 3.8596 -0.97%
2022-07-11 0 5.170 5.160 5.170 5.150 5.200 160,222,800 827,053,687 5.1619 3.875 3.868 3.875 3.860 3.898 213,757,275 3.8691 -0.39%
2022-07-08 0 5.190 5.180 5.190 5.170 5.270 145,246,427 753,874,085 5.1903 3.890 3.883 3.890 3.875 3.950 193,776,918 3.8904 -0.38%
2022-07-07 0 5.210 5.200 5.210 5.160 5.210 161,978,909 840,035,533 5.1861 3.905 3.898 3.905 3.868 3.905 216,100,144 3.8873 0.39%
2022-07-06 0 5.190 5.180 5.190 5.160 5.240 224,928,456 1,167,971,315 5.1926 3.890 3.883 3.890 3.868 3.928 300,082,721 3.8922 -1.52%
2022-07-05 0 5.270 5.260 5.270 5.260 5.340 202,040,494 1,067,606,194 5.2841 3.950 3.943 3.950 3.943 4.003 269,547,314 3.9607 0.57%
2022-07-04 0 5.240 5.240 5.250 5.190 5.260 212,698,495 1,112,500,141 5.2304 3.928 3.928 3.935 3.890 3.943 283,766,422 3.9205 -0.57%
2022-06-30 0 5.270 5.260 5.270 5.190 5.280 524,256,377 2,744,588,106 5.2352 3.950 3.943 3.950 3.890 3.958 699,423,644 3.9241 0.96%
2022-06-29 0 5.220 5.220 5.230 5.220 5.290 456,546,079 2,399,313,622 5.2554 3.913 3.913 3.920 3.913 3.965 609,089,629 3.9392 -0.84%
2022-06-28 0 5.690 5.680 5.690 5.600 5.690 395,075,000 2,240,354,715 5.6707 3.946 3.939 3.946 3.883 3.946 569,729,114 3.9323 1.43%
2022-06-27 0 5.610 5.610 5.620 5.560 5.650 279,358,940 1,566,218,538 5.6065 3.890 3.890 3.897 3.856 3.918 402,857,486 3.8878 0.36%
2022-06-24 0 5.590 5.580 5.590 5.570 5.630 268,880,915 1,501,292,184 5.5835 3.876 3.869 3.876 3.862 3.904 387,747,353 3.8718 0.00%
2022-06-23 0 5.590 5.580 5.590 5.570 5.630 193,967,615 1,084,863,522 5.5930 3.876 3.869 3.876 3.862 3.904 279,716,503 3.8784 0.36%
2022-06-22 0 5.570 5.570 5.580 5.570 5.650 280,532,891 1,572,795,355 5.6065 3.862 3.862 3.869 3.862 3.918 404,550,416 3.8878 -1.42%
2022-06-21 0 5.650 5.640 5.650 5.500 5.660 260,032,303 1,459,194,675 5.6116 3.918 3.911 3.918 3.814 3.925 374,986,961 3.8913 2.73%
2022-06-20 0 5.500 5.500 5.510 5.480 5.530 135,521,018 745,425,902 5.5004 3.814 3.814 3.821 3.800 3.835 195,431,930 3.8142 -0.18%
2022-06-17 0 5.510 5.510 5.520 5.490 5.560 453,246,455 2,500,563,467 5.5170 3.821 3.821 3.828 3.807 3.856 653,616,912 3.8257 0.18%
2022-06-16 0 5.500 5.490 5.500 5.490 5.580 274,916,894 1,516,948,788 5.5178 3.814 3.807 3.814 3.807 3.869 396,451,708 3.8263 -1.26%
2022-06-15 0 5.570 5.560 5.570 5.500 5.570 269,272,919 1,495,080,844 5.5523 3.862 3.856 3.862 3.814 3.862 388,312,654 3.8502 0.54%
2022-06-14 0 5.540 5.540 5.550 5.520 5.570 231,320,187 1,282,871,775 5.5459 3.842 3.842 3.849 3.828 3.862 333,581,840 3.8457 -0.18%
2022-06-13 0 5.550 5.540 5.550 5.510 5.560 286,521,052 1,589,771,221 5.5485 3.849 3.842 3.849 3.821 3.856 413,185,813 3.8476 -0.72%
2022-06-10 0 5.590 5.590 5.600 5.570 5.640 364,918,212 2,041,014,881 5.5931 3.876 3.876 3.883 3.862 3.911 526,240,662 3.8785 -0.89%
2022-06-09 0 5.640 5.640 5.650 5.580 5.680 348,016,937 1,960,996,256 5.6348 3.911 3.911 3.918 3.869 3.939 501,867,699 3.9074 -0.18%
2022-06-08 0 5.650 5.650 5.660 5.650 5.740 380,157,582 2,156,760,892 5.6733 3.918 3.918 3.925 3.918 3.980 548,217,028 3.9341 -1.22%
2022-06-07 0 5.720 5.720 5.730 5.700 5.780 255,435,635 1,464,828,776 5.7346 3.966 3.966 3.973 3.953 4.008 368,358,206 3.9766 -1.72%
2022-06-06 0 5.820 5.810 5.820 5.680 5.840 214,702,900 1,235,180,843 5.7530 4.036 4.029 4.036 3.939 4.050 309,618,409 3.9894 1.39%
2022-06-02 0 5.740 5.730 5.740 5.700 5.780 229,047,314 1,314,242,165 5.7379 3.980 3.973 3.980 3.953 4.008 330,304,179 3.9789 -1.20%
2022-06-01 0 5.810 5.800 5.810 5.780 5.850 256,199,585 1,490,865,616 5.8192 4.029 4.022 4.029 4.008 4.057 369,459,881 4.0353 -0.51%
2022-05-31 0 5.840 5.830 5.840 5.780 5.840 449,919,496 2,620,576,197 5.8245 4.050 4.043 4.050 4.008 4.050 648,819,176 4.0390 0.17%
2022-05-30 0 5.830 5.820 5.830 5.770 5.900 406,623,664 2,378,418,508 5.8492 4.043 4.036 4.043 4.001 4.091 586,383,193 4.0561 0.34%
2022-05-27 0 5.810 5.800 5.810 5.700 5.820 360,634,589 2,082,394,464 5.7743 4.029 4.022 4.029 3.953 4.036 520,063,342 4.0041 2.29%
2022-05-26 0 5.680 5.680 5.690 5.630 5.700 206,235,817 1,169,143,010 5.6690 3.939 3.939 3.946 3.904 3.953 297,408,212 3.9311 0.35%
2022-05-25 0 5.660 5.660 5.670 5.600 5.700 304,415,346 1,723,948,064 5.6631 3.925 3.925 3.932 3.883 3.953 438,990,788 3.9271 0.89%
2022-05-24 0 5.610 5.600 5.610 5.560 5.630 198,706,901 1,111,508,590 5.5937 3.890 3.883 3.890 3.856 3.904 286,550,925 3.8789 0.00%
2022-05-23 0 5.610 5.600 5.610 5.540 5.640 183,060,423 1,024,698,045 5.5976 3.890 3.883 3.890 3.842 3.911 263,987,477 3.8816 0.00%
2022-05-20 0 5.610 5.600 5.610 5.530 5.620 257,941,451 1,438,108,475 5.5753 3.890 3.883 3.890 3.835 3.897 371,971,789 3.8662 2.19%
2022-05-19 0 5.490 5.490 5.500 5.440 5.500 246,969,057 1,352,972,262 5.4783 3.807 3.807 3.814 3.772 3.814 356,148,737 3.7989 0.00%
2022-05-18 0 5.490 5.490 5.500 5.450 5.520 196,177,334 1,074,644,448 5.4779 3.807 3.807 3.814 3.779 3.828 282,903,091 3.7986 0.00%
2022-05-17 0 5.490 5.480 5.490 5.460 5.530 236,178,255 1,296,629,929 5.4900 3.807 3.800 3.807 3.786 3.835 340,587,554 3.8070 0.37%
2022-05-16 0 5.470 5.460 5.470 5.410 5.480 117,360,196 638,863,764 5.4436 3.793 3.786 3.793 3.752 3.800 169,242,601 3.7748 0.18%
2022-05-13 0 5.460 5.450 5.460 5.380 5.470 194,181,989 1,055,479,970 5.4355 3.786 3.779 3.786 3.731 3.793 280,025,647 3.7692 1.30%
2022-05-12 0 5.390 5.380 5.390 5.370 5.500 336,216,167 1,820,143,965 5.4136 3.738 3.731 3.738 3.724 3.814 484,850,064 3.7540 -2.00%
2022-05-11 0 5.500 5.490 5.500 5.460 5.520 209,485,672 1,150,294,489 5.4910 3.814 3.807 3.814 3.786 3.828 302,094,758 3.8077 0.00%
2022-05-10 0 5.500 5.500 5.510 5.430 5.550 291,117,323 1,599,798,975 5.4954 3.814 3.814 3.821 3.765 3.849 419,813,996 3.8107 0.00%
2022-05-06 0 5.500 5.500 5.510 5.500 5.570 273,997,193 1,512,515,420 5.5202 3.814 3.814 3.821 3.814 3.862 395,125,427 3.8279 -1.79%
2022-05-05 0 5.600 5.590 5.600 5.580 5.720 241,818,677 1,359,255,446 5.6210 3.883 3.876 3.883 3.869 3.966 348,721,485 3.8978 -1.06%
2022-05-04 0 5.660 5.650 5.660 5.630 5.690 138,203,809 781,864,563 5.6573 3.925 3.918 3.925 3.904 3.946 199,300,724 3.9230 0.35%
2022-05-03 0 5.640 5.630 5.640 5.520 5.650 225,606,674 1,264,959,746 5.6069 3.911 3.904 3.911 3.828 3.918 325,342,506 3.8881 0.89%
2022-04-29 0 5.590 5.580 5.590 5.500 5.640 265,500,357 1,474,777,712 5.5547 3.876 3.869 3.876 3.814 3.911 382,872,324 3.8519 -0.18%
2022-04-28 0 5.600 5.590 5.600 5.460 5.600 372,627,028 2,068,003,038 5.5498 3.883 3.876 3.883 3.786 3.883 537,357,379 3.8485 2.19%
2022-04-27 0 5.480 5.480 5.490 5.450 5.510 236,613,944 1,297,666,248 5.4843 3.800 3.800 3.807 3.779 3.821 341,215,852 3.8031 -0.36%
2022-04-26 0 5.500 5.490 5.500 5.490 5.590 333,009,261 1,840,440,425 5.5267 3.814 3.807 3.814 3.807 3.876 480,225,454 3.8325 -0.90%
2022-04-25 0 5.550 5.550 5.560 5.540 5.650 469,080,355 2,617,601,988 5.5803 3.849 3.849 3.856 3.842 3.918 676,450,636 3.8696 -2.46%
2022-04-22 0 5.690 5.680 5.690 5.660 5.720 401,921,705 2,285,959,730 5.6876 3.946 3.939 3.946 3.925 3.966 579,602,600 3.9440 -0.52%
2022-04-21 0 5.720 5.710 5.720 5.700 5.750 278,628,077 1,592,744,870 5.7164 3.966 3.960 3.966 3.953 3.987 401,803,525 3.9640 0.00%
2022-04-20 0 5.720 5.710 5.720 5.670 5.740 230,365,626 1,316,471,193 5.7147 3.966 3.960 3.966 3.932 3.980 332,205,288 3.9628 -0.52%
2022-04-19 0 5.750 5.740 5.750 5.660 5.810 320,134,367 1,833,154,730 5.7262 3.987 3.980 3.987 3.925 4.029 461,658,848 3.9708 -1.88%
2022-04-14 0 5.860 5.860 5.870 5.840 5.900 205,477,881 1,203,971,395 5.8594 4.064 4.064 4.071 4.050 4.091 296,315,209 4.0631 0.00%
2022-04-13 0 5.860 5.850 5.860 5.810 5.890 202,504,167 1,185,513,297 5.8543 4.064 4.057 4.064 4.029 4.084 292,026,880 4.0596 0.51%
2022-04-12 0 5.830 5.830 5.840 5.820 5.860 198,900,847 1,160,523,621 5.8347 4.043 4.043 4.050 4.036 4.064 286,830,610 4.0460 -0.51%
2022-04-11 0 5.860 5.860 5.870 5.810 5.880 188,123,001 1,100,321,881 5.8489 4.064 4.064 4.071 4.029 4.077 271,288,112 4.0559 -0.51%
2022-04-08 0 5.890 5.880 5.890 5.860 5.910 175,205,876 1,030,550,333 5.8819 4.084 4.077 4.084 4.064 4.098 252,660,605 4.0788 0.17%
2022-04-07 0 5.880 5.880 5.890 5.850 5.920 174,436,788 1,027,768,235 5.8919 4.077 4.077 4.084 4.057 4.105 251,551,520 4.0857 -0.51%
2022-04-06 0 5.910 5.910 5.920 5.860 5.970 252,246,513 1,494,367,299 5.9242 4.098 4.098 4.105 4.064 4.140 363,759,242 4.1081 -0.67%
2022-04-04 0 5.950 5.940 5.950 5.890 5.980 173,228,763 1,028,722,838 5.9385 4.126 4.119 4.126 4.084 4.147 249,809,453 4.1180 0.34%
2022-04-01 0 5.930 5.920 5.930 5.850 5.930 205,166,469 1,212,018,210 5.9075 4.112 4.105 4.112 4.057 4.112 295,866,128 4.0965 0.68%
2022-03-31 0 5.890 5.890 5.900 5.800 5.950 307,315,530 1,814,565,970 5.9046 4.084 4.084 4.091 4.022 4.126 443,173,080 4.0945 1.55%
2022-03-30 0 5.800 5.800 5.810 5.780 5.850 271,963,271 1,579,756,364 5.8087 4.022 4.022 4.029 4.008 4.057 392,192,352 4.0280 0.87%
2022-03-29 0 5.750 5.740 5.750 5.680 5.760 147,007,892 842,008,913 5.7276 3.987 3.980 3.987 3.939 3.994 211,996,902 3.9718 0.35%
2022-03-28 0 5.730 5.720 5.730 5.650 5.740 155,561,533 887,264,832 5.7036 3.973 3.966 3.973 3.918 3.980 224,331,923 3.9551 0.70%
2022-03-25 0 5.690 5.680 5.690 5.650 5.740 314,052,583 1,787,897,537 5.6930 3.946 3.939 3.946 3.918 3.980 452,888,439 3.9478 0.53%
2022-03-24 0 5.660 5.650 5.660 5.590 5.710 264,597,148 1,499,399,399 5.6667 3.925 3.918 3.925 3.876 3.960 381,569,825 3.9296 0.35%
2022-03-23 0 5.640 5.640 5.650 5.620 5.680 338,679,660 1,913,679,413 5.6504 3.911 3.911 3.918 3.897 3.939 488,402,614 3.9182 -0.70%
2022-03-22 0 5.680 5.680 5.690 5.620 5.710 225,609,794 1,277,203,095 5.6611 3.939 3.939 3.946 3.897 3.960 325,347,005 3.9257 1.07%
2022-03-21 0 5.620 5.610 5.620 5.580 5.760 303,850,632 1,714,103,189 5.6413 3.897 3.890 3.897 3.869 3.994 438,176,426 3.9119 -1.75%
2022-03-18 0 5.720 5.720 5.730 5.580 5.770 602,424,208 3,433,990,673 5.7003 3.966 3.966 3.973 3.869 4.001 868,742,923 3.9528 1.42%
2022-03-17 0 5.640 5.630 5.640 5.450 5.650 545,026,060 3,027,477,893 5.5547 3.911 3.904 3.911 3.779 3.918 785,970,295 3.8519 4.06%
2022-03-16 0 5.420 5.410 5.420 5.360 5.510 600,864,761 3,258,736,002 5.4234 3.758 3.752 3.758 3.717 3.821 866,494,079 3.7608 -1.28%
2022-03-15 0 5.490 5.480 5.490 5.350 5.630 566,144,787 3,096,333,340 5.4692 3.807 3.800 3.807 3.710 3.904 816,425,155 3.7926 -2.49%
2022-03-14 0 5.630 5.630 5.640 5.540 5.650 456,714,978 2,559,966,032 5.6052 3.904 3.904 3.911 3.842 3.918 658,618,794 3.8869 0.18%
2022-03-11 0 5.620 5.620 5.630 5.550 5.670 278,126,910 1,560,573,615 5.6110 3.897 3.897 3.904 3.849 3.932 401,080,803 3.8909 0.00%
2022-03-10 0 5.620 5.620 5.630 5.500 5.630 328,950,220 1,834,648,040 5.5773 3.897 3.897 3.904 3.814 3.904 474,371,999 3.8675 1.81%
2022-03-09 0 5.520 5.520 5.530 5.450 5.640 436,940,704 2,415,963,705 5.5293 3.828 3.828 3.835 3.779 3.911 630,102,741 3.8342 -1.43%
2022-03-08 0 5.600 5.590 5.600 5.560 5.710 396,856,463 2,231,286,833 5.6224 3.883 3.876 3.883 3.856 3.960 572,298,124 3.8988 -1.58%
2022-03-07 0 5.690 5.680 5.690 5.650 5.740 274,359,274 1,563,342,603 5.6982 3.946 3.939 3.946 3.918 3.980 395,647,576 3.9514 -2.07%
2022-03-04 0 5.810 5.810 5.820 5.750 5.840 215,607,170 1,251,058,696 5.8025 4.029 4.029 4.036 3.987 4.050 310,922,438 4.0237 -0.34%
2022-03-03 0 5.830 5.820 5.830 5.790 5.870 187,448,813 1,092,116,420 5.8262 4.043 4.036 4.043 4.015 4.071 270,315,880 4.0401 0.52%
2022-03-02 0 5.800 5.790 5.800 5.740 5.890 290,382,441 1,686,502,406 5.8079 4.022 4.015 4.022 3.980 4.084 418,754,239 4.0274 -1.02%
2022-03-01 0 5.860 5.860 5.870 5.780 5.950 254,709,084 1,494,388,618 5.8670 4.064 4.064 4.071 4.008 4.126 367,310,462 4.0685 0.00%
2022-02-28 0 5.860 5.860 5.870 5.720 5.910 429,153,705 2,504,326,241 5.8355 4.064 4.064 4.071 3.966 4.098 618,873,278 4.0466 1.91%
2022-02-25 0 5.750 5.750 5.760 5.730 5.810 270,425,963 1,556,008,829 5.7539 3.987 3.987 3.994 3.973 4.029 389,975,433 3.9900 -1.54%
2022-02-24 0 5.840 5.820 5.840 5.770 5.920 321,974,420 1,872,997,168 5.8172 4.050 4.036 4.050 4.001 4.105 464,312,349 4.0339 -1.68%
2022-02-23 0 5.940 5.930 5.940 5.900 6.000 159,961,639 947,942,792 5.9261 4.119 4.112 4.119 4.091 4.161 230,677,221 4.1094 0.00%
2022-02-22 0 5.940 5.940 5.950 5.900 5.990 233,615,639 1,387,121,008 5.9376 4.119 4.119 4.126 4.091 4.154 336,892,061 4.1174 -1.82%
2022-02-21 0 6.050 6.040 6.050 5.930 6.070 175,821,708 1,057,592,701 6.0151 4.195 4.188 4.195 4.112 4.209 253,548,683 4.1712 0.67%
2022-02-18 0 6.010 6.010 6.020 5.960 6.070 234,019,466 1,406,685,955 6.0110 4.168 4.168 4.175 4.133 4.209 337,474,411 4.1683 0.17%
2022-02-17 0 6.000 5.990 6.000 5.950 6.060 190,232,397 1,140,384,758 5.9947 4.161 4.154 4.161 4.126 4.202 274,330,026 4.1570 0.00%
2022-02-16 0 6.000 5.990 6.000 5.920 6.010 175,630,770 1,050,335,938 5.9804 4.161 4.154 4.161 4.105 4.168 253,273,336 4.1470 0.67%
2022-02-15 0 5.960 5.960 5.970 5.890 6.140 389,616,940 2,322,748,068 5.9616 4.133 4.133 4.140 4.084 4.258 561,858,164 4.1340 -2.93%
2022-02-14 0 6.140 6.130 6.140 6.110 6.170 163,582,269 1,004,401,398 6.1400 4.258 4.251 4.258 4.237 4.279 235,898,453 4.2578 -0.65%
2022-02-11 0 6.180 6.170 6.180 6.080 6.180 340,989,006 2,097,732,898 6.1519 4.285 4.279 4.285 4.216 4.285 491,732,872 4.2660 0.32%
2022-02-10 0 6.160 6.150 6.160 6.090 6.200 289,276,504 1,772,636,036 6.1278 4.272 4.265 4.272 4.223 4.299 417,159,391 4.2493 -0.16%
2022-02-09 0 6.170 6.160 6.170 6.140 6.230 324,699,719 2,004,356,893 6.1730 4.279 4.272 4.279 4.258 4.320 468,242,443 4.2806 0.33%
2022-02-08 0 6.150 6.140 6.150 6.130 6.200 268,902,836 1,655,794,911 6.1576 4.265 4.258 4.265 4.251 4.299 387,778,965 4.2699 -0.16%
2022-02-07 0 6.160 6.150 6.160 6.030 6.170 381,243,753 2,337,761,441 6.1319 4.272 4.265 4.272 4.181 4.279 549,783,372 4.2522 1.65%
2022-02-04 0 6.060 6.050 6.060 5.970 6.080 229,900,912 1,388,994,794 6.0417 4.202 4.195 4.202 4.140 4.216 331,535,134 4.1896 1.68%
2022-01-31 0 5.960 5.960 5.970 5.900 6.000 202,520,716 1,208,741,353 5.9685 4.133 4.133 4.140 4.091 4.161 292,050,745 4.1388 0.00%
2022-01-28 0 5.960 5.960 5.970 5.890 5.990 315,692,635 1,882,882,447 5.9643 4.133 4.133 4.140 4.084 4.154 455,253,522 4.1359 0.17%
2022-01-27 0 5.950 5.940 5.950 5.830 5.950 205,730,617 1,218,079,580 5.9208 4.126 4.119 4.126 4.043 4.126 296,679,674 4.1057 0.17%
2022-01-26 0 5.940 5.930 5.940 5.920 5.960 282,696,264 1,678,586,526 5.9378 4.119 4.112 4.119 4.105 4.133 407,670,169 4.1175 0.34%
2022-01-25 0 5.920 5.920 5.930 5.830 5.940 291,262,772 1,719,399,657 5.9033 4.105 4.105 4.112 4.043 4.119 420,023,745 4.0936 -0.34%
2022-01-24 0 5.940 5.930 5.940 5.870 5.970 200,477,395 1,188,903,002 5.9304 4.119 4.112 4.119 4.071 4.140 289,104,116 4.1124 0.68%
2022-01-21 0 5.900 5.890 5.900 5.840 5.900 185,730,458 1,090,796,238 5.8730 4.091 4.084 4.091 4.050 4.091 267,837,877 4.0726 0.51%
2022-01-20 0 5.870 5.860 5.870 5.810 5.900 229,040,610 1,340,909,726 5.8545 4.071 4.064 4.071 4.029 4.091 330,294,511 4.0597 0.17%
2022-01-19 0 5.860 5.850 5.860 5.830 5.900 138,168,597 809,686,622 5.8601 4.064 4.057 4.064 4.043 4.091 199,249,946 4.0637 -0.17%
2022-01-18 0 5.870 5.860 5.870 5.810 5.890 185,120,122 1,082,192,500 5.8459 4.071 4.064 4.071 4.029 4.084 266,957,725 4.0538 0.34%
2022-01-17 0 5.850 5.840 5.850 5.820 5.900 139,970,360 818,352,933 5.8466 4.057 4.050 4.057 4.036 4.091 201,848,229 4.0543 -0.68%
2022-01-14 0 5.890 5.880 5.890 5.850 5.930 235,531,191 1,384,190,136 5.8769 4.084 4.077 4.084 4.057 4.112 339,654,437 4.0753 0.00%
2022-01-13 0 5.890 5.880 5.890 5.770 5.890 271,014,334 1,589,376,313 5.8645 4.084 4.077 4.084 4.001 4.084 390,823,911 4.0667 1.55%
2022-01-12 0 5.800 5.790 5.800 5.770 5.880 357,056,162 2,075,944,814 5.8141 4.022 4.015 4.022 4.001 4.077 514,902,970 4.0317 -1.02%
2022-01-11 0 5.860 5.850 5.860 5.720 5.870 528,215,375 3,074,983,984 5.8215 4.064 4.057 4.064 3.966 4.071 761,727,970 4.0369 1.91%
2022-01-10 0 5.750 5.750 5.760 5.620 5.790 495,256,484 2,837,319,258 5.7290 3.987 3.987 3.994 3.897 4.015 714,198,666 3.9727 2.50%
2022-01-07 0 5.610 5.600 5.610 5.480 5.620 283,002,136 1,578,695,620 5.5784 3.890 3.883 3.890 3.800 3.897 408,111,261 3.8683 1.08%
2022-01-06 0 5.550 5.540 5.550 5.510 5.620 241,327,639 1,341,462,774 5.5587 3.849 3.842 3.849 3.821 3.897 348,013,370 3.8546 -1.07%
2022-01-05 0 5.610 5.600 5.610 5.530 5.620 387,560,063 2,169,365,794 5.5975 3.890 3.883 3.890 3.835 3.897 558,891,986 3.8815 1.81%
2022-01-04 0 5.510 5.510 5.520 5.440 5.520 221,520,727 1,215,897,287 5.4889 3.821 3.821 3.828 3.772 3.828 319,450,250 3.8062 1.29%
2022-01-03 0 5.440 5.430 5.440 5.410 5.460 87,016,109 473,103,268 5.4370 3.772 3.765 3.772 3.752 3.786 125,484,049 3.7702 0.74%
2021-12-31 0 5.400 5.400 5.410 5.380 5.430 90,156,216 487,581,628 5.4082 3.745 3.745 3.752 3.731 3.765 130,012,330 3.7503 0.00%
2021-12-30 0 5.400 5.400 5.410 5.380 5.440 151,293,746 817,893,917 5.4060 3.745 3.745 3.752 3.731 3.772 218,177,439 3.7488 -0.18%
2021-12-29 0 5.410 5.400 5.410 5.400 5.440 87,377,081 473,063,817 5.4140 3.752 3.745 3.752 3.745 3.772 126,004,599 3.7543 0.19%
2021-12-28 0 5.400 5.400 5.410 5.360 5.430 240,704,278 1,300,092,496 5.4012 3.745 3.745 3.752 3.717 3.765 347,114,434 3.7454 0.75%
2021-12-24 0 5.360 5.360 5.370 5.340 5.380 96,923,919 519,652,848 5.3615 3.717 3.717 3.724 3.703 3.731 139,771,888 3.7179 0.37%
2021-12-23 0 5.340 5.340 5.350 5.290 5.390 283,171,258 1,513,865,517 5.3461 3.703 3.703 3.710 3.668 3.738 408,355,148 3.7072 1.33%
2021-12-22 0 5.270 5.270 5.280 5.210 5.310 203,087,819 1,071,289,839 5.2750 3.654 3.654 3.661 3.613 3.682 292,868,552 3.6579 0.19%
2021-12-21 0 5.260 5.260 5.270 5.250 5.350 269,241,188 1,427,095,476 5.3004 3.648 3.648 3.654 3.641 3.710 388,266,895 3.6756 -0.19%
2021-12-20 0 5.270 5.270 5.280 5.250 5.330 209,185,559 1,105,569,195 5.2851 3.654 3.654 3.661 3.641 3.696 301,661,971 3.6649 -0.75%
2021-12-17 0 5.310 5.300 5.310 5.220 5.320 399,589,609 2,108,598,994 5.2769 3.682 3.675 3.682 3.620 3.689 576,239,534 3.6592 1.34%
2021-12-16 0 5.240 5.240 5.250 5.210 5.300 216,048,074 1,137,031,169 5.2629 3.634 3.634 3.641 3.613 3.675 311,558,256 3.6495 -0.76%
2021-12-15 0 5.280 5.270 5.280 5.250 5.330 245,018,485 1,295,089,220 5.2857 3.661 3.654 3.661 3.641 3.696 353,335,859 3.6653 -0.19%
2021-12-14 0 5.290 5.280 5.290 5.260 5.340 234,433,847 1,241,131,897 5.2942 3.668 3.661 3.668 3.648 3.703 338,071,981 3.6712 -0.38%
2021-12-13 0 5.310 5.310 5.320 5.280 5.380 248,644,486 1,324,479,452 5.3268 3.682 3.682 3.689 3.661 3.731 358,564,837 3.6938 0.19%
2021-12-10 0 5.300 5.290 5.300 5.280 5.350 272,072,706 1,444,489,970 5.3092 3.675 3.668 3.675 3.661 3.710 392,350,166 3.6816 -0.56%
2021-12-09 0 5.330 5.320 5.330 5.280 5.350 293,156,407 1,560,850,273 5.3243 3.696 3.689 3.696 3.661 3.710 422,754,515 3.6921 1.14%
2021-12-08 0 5.270 5.260 5.270 5.250 5.340 311,117,449 1,642,473,151 5.2793 3.654 3.648 3.654 3.641 3.703 448,655,746 3.6609 -1.13%
2021-12-07 0 5.330 5.320 5.330 5.260 5.360 299,231,735 1,589,644,272 5.3124 3.696 3.689 3.696 3.648 3.717 431,515,614 3.6839 0.00%
2021-12-06 0 5.330 5.320 5.330 5.280 5.350 351,350,705 1,869,710,192 5.3215 3.696 3.689 3.696 3.661 3.710 506,675,254 3.6902 0.00%
2021-12-03 0 5.330 5.320 5.330 5.220 5.340 447,796,501 2,370,851,916 5.2945 3.696 3.689 3.696 3.620 3.703 645,757,651 3.6714 1.33%
2021-12-02 0 5.260 5.250 5.260 5.100 5.270 465,330,827 2,429,118,784 5.2202 3.648 3.641 3.648 3.537 3.654 671,043,523 3.6199 2.53%
2021-12-01 0 5.130 5.130 5.140 5.080 5.210 314,817,859 1,621,864,231 5.1518 3.557 3.557 3.564 3.523 3.613 453,992,027 3.5725 0.98%
2021-11-30 0 5.080 5.070 5.080 5.030 5.100 430,891,569 2,185,933,139 5.0730 3.523 3.516 3.523 3.488 3.537 621,379,414 3.5179 0.20%
2021-11-29 0 5.070 5.060 5.070 5.070 5.130 229,410,054 1,167,381,177 5.0886 3.516 3.509 3.516 3.516 3.557 330,827,278 3.5287 -0.59%
2021-11-26 0 5.100 5.100 5.110 5.080 5.160 326,103,016 1,667,739,433 5.1141 3.537 3.537 3.543 3.523 3.578 470,266,108 3.5464 -1.35%
2021-11-25 0 5.170 5.170 5.180 5.150 5.190 158,038,427 816,986,637 5.1695 3.585 3.585 3.592 3.571 3.599 227,903,798 3.5848 -0.58%
2021-11-24 0 5.200 5.190 5.200 5.170 5.230 169,546,860 881,115,484 5.1969 3.606 3.599 3.606 3.585 3.627 244,499,860 3.6037 0.19%
2021-11-23 0 5.190 5.180 5.190 5.180 5.250 204,507,725 1,065,094,718 5.2081 3.599 3.592 3.599 3.592 3.641 294,916,168 3.6115 -0.19%
2021-11-22 0 5.200 5.190 5.200 5.190 5.230 192,644,137 1,002,181,560 5.2022 3.606 3.599 3.606 3.599 3.627 277,807,944 3.6075 -0.19%
2021-11-19 0 5.210 5.210 5.220 5.180 5.250 203,546,811 1,059,207,556 5.2038 3.613 3.613 3.620 3.592 3.641 293,530,455 3.6085 -0.19%
2021-11-18 0 5.220 5.210 5.220 5.190 5.230 201,539,940 1,049,976,849 5.2098 3.620 3.613 3.620 3.599 3.627 290,636,389 3.6127 -0.38%
2021-11-17 0 5.240 5.230 5.240 5.220 5.260 164,807,538 863,024,145 5.2366 3.634 3.627 3.634 3.620 3.648 237,665,387 3.6313 -0.57%
2021-11-16 0 5.270 5.260 5.270 5.220 5.270 226,114,435 1,186,863,793 5.2490 3.654 3.648 3.654 3.620 3.654 326,074,737 3.6399 0.57%
2021-11-15 0 5.240 5.230 5.240 5.200 5.260 129,293,196 675,546,350 5.2249 3.634 3.627 3.634 3.606 3.648 186,450,922 3.6232 0.00%
2021-11-12 0 5.240 5.240 5.250 5.190 5.270 209,671,940 1,095,110,170 5.2230 3.634 3.634 3.641 3.599 3.654 302,363,371 3.6218 0.19%
2021-11-11 0 5.230 5.230 5.240 5.160 5.250 257,890,575 1,346,523,404 5.2213 3.627 3.627 3.634 3.578 3.641 371,898,422 3.6207 0.77%
2021-11-10 0 5.190 5.190 5.200 5.150 5.220 266,635,370 1,380,479,278 5.1774 3.599 3.599 3.606 3.571 3.620 384,509,101 3.5902 -0.57%
2021-11-09 0 5.220 5.220 5.230 5.200 5.290 158,845,045 830,155,063 5.2262 3.620 3.620 3.627 3.606 3.668 229,067,004 3.6241 -0.76%
2021-11-08 0 5.260 5.250 5.260 5.180 5.270 274,570,340 1,439,705,506 5.2435 3.648 3.641 3.648 3.592 3.654 395,951,950 3.6361 1.74%
2021-11-05 0 5.170 5.170 5.180 5.160 5.250 324,089,753 1,680,117,429 5.1841 3.585 3.585 3.592 3.578 3.641 467,362,825 3.5949 -1.52%
2021-11-04 0 5.250 5.240 5.250 5.230 5.280 323,945,084 1,700,710,994 5.2500 3.641 3.634 3.641 3.627 3.661 467,154,201 3.6406 -0.76%
2021-11-03 0 5.290 5.280 5.290 5.270 5.330 204,553,231 1,082,388,924 5.2915 3.668 3.661 3.668 3.654 3.696 294,981,791 3.6693 -0.19%
2021-11-02 0 5.300 5.300 5.310 5.280 5.400 334,150,032 1,776,151,928 5.3154 3.675 3.675 3.682 3.661 3.745 481,870,535 3.6860 -0.56%
2021-11-01 0 5.330 5.330 5.340 5.260 5.340 232,745,878 1,238,272,812 5.3203 3.696 3.696 3.703 3.648 3.703 335,637,798 3.6893 0.76%
2021-10-29 0 5.290 5.290 5.300 5.280 5.330 309,951,240 1,640,796,422 5.2937 3.668 3.668 3.675 3.661 3.696 446,973,981 3.6709 -0.75%
2021-10-28 0 5.330 5.320 5.330 5.300 5.360 285,745,661 1,520,013,155 5.3195 3.696 3.689 3.696 3.675 3.717 412,067,639 3.6887 -0.37%
2021-10-27 0 5.350 5.350 5.360 5.330 5.400 246,931,908 1,321,138,602 5.3502 3.710 3.710 3.717 3.696 3.745 356,095,165 3.7101 -0.74%
2021-10-26 0 5.390 5.390 5.400 5.350 5.420 211,742,619 1,141,092,425 5.3891 3.738 3.738 3.745 3.710 3.758 305,349,452 3.7370 -0.55%
2021-10-25 0 5.420 5.410 5.420 5.400 5.450 158,659,366 858,560,850 5.4113 3.758 3.752 3.758 3.745 3.779 228,799,241 3.7525 -0.18%
2021-10-22 0 5.430 5.430 5.440 5.420 5.500 260,671,068 1,418,991,469 5.4436 3.765 3.765 3.772 3.758 3.814 375,908,110 3.7748 -0.55%
2021-10-21 0 5.460 5.450 5.460 5.420 5.480 204,858,391 1,116,833,183 5.4517 3.786 3.779 3.786 3.758 3.800 295,421,856 3.7805 0.00%
2021-10-20 0 5.460 5.460 5.470 5.410 5.470 200,674,484 1,090,638,313 5.4349 3.786 3.786 3.793 3.752 3.793 289,388,334 3.7688 -0.18%
2021-10-19 0 5.470 5.460 5.470 5.410 5.500 198,213,822 1,082,145,173 5.4595 3.793 3.786 3.793 3.752 3.814 285,839,866 3.7858 0.74%
2021-10-18 0 5.430 5.420 5.430 5.390 5.480 230,246,271 1,247,194,237 5.4168 3.765 3.758 3.765 3.738 3.800 332,033,168 3.7562 -0.73%
2021-10-15 0 5.470 5.460 5.470 5.400 5.490 291,134,867 1,585,058,126 5.4444 3.793 3.786 3.793 3.745 3.807 419,839,296 3.7754 -0.36%
2021-10-12 0 5.490 5.480 5.490 5.430 5.520 206,944,943 1,133,389,145 5.4768 3.807 3.800 3.807 3.765 3.828 298,430,827 3.7978 0.37%
2021-10-11 0 5.470 5.470 5.480 5.450 5.540 254,604,273 1,396,582,428 5.4853 3.793 3.793 3.800 3.779 3.842 367,159,316 3.8038 -0.36%
2021-10-08 0 5.490 5.480 5.490 5.440 5.530 263,463,324 1,443,941,667 5.4806 3.807 3.800 3.807 3.772 3.835 379,934,762 3.8005 -0.54%
2021-10-07 0 5.520 5.520 5.530 5.490 5.590 200,867,874 1,111,093,753 5.5315 3.828 3.828 3.835 3.807 3.876 289,667,217 3.8358 0.36%
2021-10-06 0 5.500 5.490 5.500 5.430 5.560 167,169,951 917,725,703 5.4898 3.814 3.807 3.814 3.765 3.856 241,072,171 3.8069 -0.72%
2021-10-05 0 5.540 5.540 5.550 5.430 5.580 149,714,880 825,873,181 5.5163 3.842 3.842 3.849 3.765 3.869 215,900,591 3.8252 1.09%
2021-10-04 0 5.480 5.480 5.490 5.430 5.520 169,062,627 925,097,837 5.4719 3.800 3.800 3.807 3.765 3.828 243,801,559 3.7945 -1.79%
2021-09-30 0 5.580 5.560 5.580 5.510 5.600 173,114,059 962,759,023 5.5614 3.869 3.856 3.869 3.821 3.883 249,644,041 3.8565 0.18%
2021-09-29 0 5.570 5.570 5.580 5.370 5.590 352,915,503 1,953,314,699 5.5348 3.862 3.862 3.869 3.724 3.876 508,931,815 3.8381 2.96%
2021-09-28 0 5.410 5.410 5.420 5.390 5.470 243,984,178 1,324,346,629 5.4280 3.752 3.752 3.758 3.738 3.793 351,844,307 3.7640 0.00%
2021-09-27 0 5.410 5.400 5.410 5.400 5.540 205,575,806 1,118,607,292 5.4413 3.752 3.745 3.752 3.745 3.842 296,456,424 3.7733 -0.18%
2021-09-24 0 5.420 5.410 5.420 5.400 5.520 180,417,176 981,756,607 5.4416 3.758 3.752 3.758 3.745 3.828 260,175,708 3.7734 -1.09%
2021-09-23 0 5.480 5.470 5.480 5.420 5.590 275,155,004 1,511,194,266 5.4922 3.800 3.793 3.800 3.758 3.876 396,795,081 3.8085 1.48%
2021-09-21 0 5.400 5.400 5.410 5.360 5.510 243,144,424 1,316,664,782 5.4152 3.745 3.745 3.752 3.717 3.821 350,633,316 3.7551 -0.37%
2021-09-20 0 5.420 5.420 5.430 5.400 5.570 341,127,917 1,860,811,193 5.4549 3.758 3.758 3.765 3.745 3.862 491,933,192 3.7827 -4.07%
2021-09-17 0 5.650 5.630 5.650 5.550 5.660 373,588,536 2,099,528,405 5.6199 3.918 3.904 3.918 3.849 3.925 538,743,949 3.8971 -0.18%
2021-09-16 0 5.660 5.660 5.670 5.570 5.710 279,417,038 1,573,546,620 5.6315 3.925 3.925 3.932 3.862 3.960 402,941,268 3.9052 -0.35%
2021-09-15 0 5.680 5.670 5.680 5.620 5.740 266,194,530 1,511,996,817 5.6800 3.939 3.932 3.939 3.897 3.980 383,873,375 3.9388 0.35%
2021-09-14 0 5.660 5.660 5.670 5.650 5.840 295,718,068 1,687,194,182 5.7054 3.925 3.925 3.932 3.918 4.050 426,448,631 3.9564 -2.41%
2021-09-13 0 5.800 5.790 5.800 5.690 5.800 190,161,693 1,097,759,423 5.7728 4.022 4.015 4.022 3.946 4.022 274,228,065 4.0031 0.52%
2021-09-10 0 5.770 5.760 5.770 5.640 5.780 245,181,892 1,407,024,343 5.7387 4.001 3.994 4.001 3.911 4.008 353,571,505 3.9795 1.58%
2021-09-09 0 5.680 5.670 5.680 5.620 5.710 213,604,920 1,211,849,080 5.6733 3.939 3.932 3.939 3.897 3.960 308,035,036 3.9341 0.18%
2021-09-08 0 5.670 5.670 5.680 5.650 5.740 199,796,130 1,135,415,353 5.6829 3.932 3.932 3.939 3.918 3.980 288,121,679 3.9407 -0.70%
2021-09-07 0 5.710 5.710 5.720 5.660 5.740 216,073,720 1,232,226,570 5.7028 3.960 3.960 3.966 3.925 3.980 311,595,239 3.9546 -0.17%
2021-09-06 0 5.720 5.710 5.720 5.660 5.730 239,252,715 1,362,364,965 5.6943 3.966 3.960 3.966 3.925 3.973 345,021,167 3.9486 0.88%
2021-09-03 0 5.670 5.660 5.670 5.610 5.690 234,462,656 1,326,576,944 5.6579 3.932 3.925 3.932 3.890 3.946 338,113,526 3.9235 0.18%
2021-09-02 0 5.660 5.640 5.660 5.580 5.700 229,280,100 1,290,797,342 5.6298 3.925 3.911 3.925 3.869 3.953 330,639,874 3.9039 -0.18%
2021-09-01 0 5.670 5.660 5.670 5.600 5.690 192,143,279 1,085,006,761 5.6469 3.932 3.925 3.932 3.883 3.946 277,085,668 3.9158 0.89%
2021-08-31 0 5.620 5.610 5.620 5.540 5.630 298,748,539 1,673,656,716 5.6022 3.897 3.890 3.897 3.842 3.904 430,818,808 3.8848 0.72%
2021-08-30 0 5.580 5.580 5.590 5.540 5.650 193,828,100 1,080,646,132 5.5753 3.869 3.869 3.876 3.842 3.918 279,515,312 3.8661 -1.06%
2021-08-27 0 5.640 5.630 5.640 5.580 5.650 108,057,852 608,145,352 5.6280 3.911 3.904 3.911 3.869 3.918 155,827,892 3.9027 0.89%
2021-08-26 0 5.590 5.580 5.590 5.540 5.630 137,559,018 767,213,856 5.5773 3.876 3.869 3.876 3.842 3.904 198,370,885 3.8676 -0.36%
2021-08-25 0 5.610 5.600 5.610 5.570 5.650 156,831,833 878,475,570 5.6014 3.890 3.883 3.890 3.862 3.918 226,163,795 3.8842 -0.88%
2021-08-24 0 5.660 5.650 5.660 5.600 5.720 185,375,541 1,048,842,726 5.6579 3.925 3.918 3.925 3.883 3.966 267,326,059 3.9235 -0.18%
2021-08-23 0 5.670 5.670 5.680 5.660 5.740 207,315,622 1,180,638,853 5.6949 3.932 3.932 3.939 3.925 3.980 298,965,375 3.9491 0.71%
2021-08-20 0 5.630 5.620 5.630 5.620 5.750 251,547,192 1,426,761,974 5.6719 3.904 3.897 3.904 3.897 3.987 362,750,766 3.9332 -0.71%
2021-08-19 0 5.670 5.650 5.670 5.590 5.690 236,966,924 1,334,129,730 5.6300 3.932 3.918 3.932 3.876 3.946 341,724,877 3.9041 -0.53%
2021-08-18 0 5.700 5.700 5.710 5.660 5.710 180,521,048 1,027,769,324 5.6933 3.953 3.953 3.960 3.925 3.960 260,325,500 3.9480 1.06%
2021-08-17 0 5.640 5.630 5.640 5.600 5.700 270,271,638 1,527,228,208 5.6507 3.911 3.904 3.911 3.883 3.953 389,752,885 3.9185 0.00%
2021-08-16 0 5.640 5.640 5.650 5.600 5.670 202,650,099 1,141,994,863 5.6353 3.911 3.911 3.918 3.883 3.932 292,237,326 3.9078 0.71%
2021-08-13 0 5.600 5.600 5.610 5.540 5.620 114,345,496 639,381,988 5.5917 3.883 3.883 3.890 3.842 3.897 164,895,167 3.8775 0.00%
2021-08-12 0 5.600 5.590 5.600 5.570 5.640 157,734,998 883,863,269 5.6035 3.883 3.876 3.883 3.862 3.911 227,466,230 3.8857 -0.36%
2021-08-11 0 5.620 5.610 5.620 5.460 5.630 405,675,509 2,268,729,187 5.5925 3.897 3.890 3.897 3.786 3.904 585,015,879 3.8781 2.37%
2021-08-10 0 5.490 5.480 5.490 5.450 5.520 221,329,286 1,212,489,868 5.4782 3.807 3.800 3.807 3.779 3.828 319,174,177 3.7988 -0.54%
2021-08-09 0 5.520 5.520 5.530 5.440 5.560 192,975,331 1,066,504,808 5.5266 3.828 3.828 3.835 3.772 3.856 278,285,552 3.8324 1.28%
2021-08-06 0 5.450 5.440 5.450 5.410 5.490 152,271,601 829,702,255 5.4488 3.779 3.772 3.779 3.752 3.807 219,587,583 3.7785 -0.55%
2021-08-05 0 5.480 5.470 5.480 5.440 5.500 141,340,803 773,525,727 5.4728 3.800 3.793 3.800 3.772 3.814 203,824,516 3.7951 -0.18%
2021-08-04 0 5.490 5.480 5.490 5.470 5.550 182,034,652 1,002,015,924 5.5045 3.807 3.800 3.807 3.793 3.849 262,508,235 3.8171 0.00%
2021-08-03 0 5.490 5.480 5.490 5.400 5.510 204,817,263 1,116,751,188 5.4524 3.807 3.800 3.807 3.745 3.821 295,362,546 3.7810 0.73%
2021-08-02 0 5.450 5.450 5.460 5.400 5.530 156,912,992 857,655,824 5.4658 3.779 3.779 3.786 3.745 3.835 226,280,833 3.7902 0.55%
2021-07-30 0 5.420 5.410 5.420 5.340 5.480 268,602,680 1,450,981,180 5.4020 3.758 3.752 3.758 3.703 3.800 387,346,116 3.7460 0.18%
2021-07-29 0 5.410 5.410 5.420 5.390 5.550 448,979,387 2,437,894,172 5.4299 3.752 3.752 3.758 3.738 3.849 647,463,465 3.7653 -2.70%
2021-07-28 0 5.560 5.550 5.560 5.490 5.610 384,898,080 2,140,613,940 5.5615 3.856 3.849 3.856 3.807 3.890 555,053,198 3.8566 0.72%
2021-07-27 0 5.520 5.510 5.520 5.450 5.570 531,967,147 2,936,038,730 5.5192 3.828 3.821 3.828 3.779 3.862 767,138,319 3.8273 1.66%
2021-07-26 0 5.430 5.420 5.430 5.380 5.470 300,197,197 1,629,160,256 5.4270 3.765 3.758 3.765 3.731 3.793 432,907,886 3.7633 -0.55%
2021-07-23 0 5.460 5.450 5.460 5.450 5.490 97,759,389 534,893,127 5.4715 3.786 3.779 3.786 3.779 3.807 140,976,701 3.7942 -0.36%
2021-07-22 0 5.480 5.480 5.490 5.460 5.520 139,923,105 768,106,141 5.4895 3.800 3.800 3.807 3.786 3.828 201,780,084 3.8066 0.92%
2021-07-21 0 5.430 5.420 5.430 5.390 5.470 197,953,060 1,072,963,973 5.4203 3.765 3.758 3.765 3.738 3.793 285,463,827 3.7587 -0.55%
2021-07-20 0 5.460 5.450 5.460 5.430 5.540 244,970,778 1,336,965,298 5.4577 3.786 3.779 3.786 3.765 3.842 353,267,062 3.7846 -1.27%
2021-07-19 0 5.530 5.520 5.530 5.440 5.560 227,342,234 1,251,107,769 5.5032 3.835 3.828 3.835 3.772 3.856 327,845,320 3.8162 -0.90%
2021-07-16 0 5.580 5.580 5.590 5.540 5.620 221,029,293 1,234,553,710 5.5855 3.869 3.869 3.876 3.842 3.897 318,741,564 3.8732 0.00%
2021-07-15 0 5.580 5.580 5.590 5.420 5.650 292,986,756 1,637,608,811 5.5894 3.869 3.869 3.876 3.758 3.918 422,509,865 3.8759 2.20%
2021-07-14 0 5.460 5.460 5.470 5.450 5.550 299,497,848 1,640,959,700 5.4790 3.786 3.786 3.793 3.779 3.849 431,899,370 3.7994 -1.62%
2021-07-13 0 5.550 5.540 5.550 5.530 5.590 236,102,581 1,312,329,628 5.5583 3.849 3.842 3.849 3.835 3.876 340,478,427 3.8544 0.18%
2021-07-12 0 5.540 5.530 5.540 5.520 5.670 262,126,752 1,458,291,463 5.5633 3.842 3.835 3.842 3.828 3.932 378,007,321 3.8578 -0.18%
2021-07-09 0 5.550 5.550 5.560 5.550 5.630 346,136,548 1,929,070,565 5.5731 3.849 3.849 3.856 3.849 3.904 499,156,031 3.8647 -0.89%
2021-07-08 0 5.600 5.590 5.600 5.600 5.720 375,793,101 2,112,853,854 5.6224 3.883 3.876 3.883 3.883 3.966 541,923,105 3.8988 -1.93%
2021-07-07 0 5.710 5.710 5.720 5.670 5.780 296,741,096 1,695,779,598 5.7147 3.960 3.960 3.966 3.932 4.008 427,923,918 3.9628 -0.68%
2021-07-06 0 6.140 6.130 6.140 6.110 6.170 262,663,934 1,614,100,541 6.1451 3.987 3.980 3.987 3.967 4.006 404,532,076 3.9900 0.33%
2021-07-05 0 6.120 6.110 6.120 6.070 6.150 188,647,945 1,155,594,411 6.1257 3.974 3.967 3.974 3.941 3.993 290,539,107 3.9774 0.82%
2021-07-02 0 6.070 6.070 6.080 6.060 6.130 334,208,133 2,034,805,866 6.0884 3.941 3.941 3.948 3.935 3.980 514,718,210 3.9532 -0.65%
2021-06-30 0 6.110 6.110 6.120 6.110 6.160 226,496,360 1,386,796,136 6.1228 3.967 3.967 3.974 3.967 4.000 348,829,934 3.9756 0.00%
2021-06-29 0 6.110 6.110 6.120 6.110 6.170 294,848,421 1,806,146,748 6.1257 3.967 3.967 3.974 3.967 4.006 454,099,815 3.9774 -0.81%
2021-06-28 0 6.160 6.160 6.170 6.140 6.220 155,593,022 959,025,116 6.1637 4.000 4.000 4.006 3.987 4.039 239,630,798 4.0021 -0.65%
2021-06-25 0 6.200 6.190 6.200 6.140 6.220 218,182,312 1,349,898,988 6.1870 4.026 4.019 4.026 3.987 4.039 336,025,362 4.0173 0.49%
2021-06-24 0 6.170 6.160 6.170 6.150 6.200 137,101,920 845,896,872 6.1698 4.006 4.000 4.006 3.993 4.026 211,152,416 4.0061 0.00%
2021-06-23 0 6.170 6.170 6.180 6.130 6.210 182,443,397 1,124,477,306 6.1634 4.006 4.006 4.013 3.980 4.032 280,983,403 4.0019 0.49%
2021-06-22 0 6.140 6.140 6.150 6.130 6.170 157,380,044 967,451,826 6.1472 3.987 3.987 3.993 3.980 4.006 242,383,014 3.9914 0.00%
2021-06-21 0 6.140 6.140 6.150 6.100 6.180 188,914,660 1,160,527,126 6.1431 3.987 3.987 3.993 3.961 4.013 290,949,878 3.9888 -0.97%
2021-06-18 0 6.200 6.190 6.200 6.160 6.210 356,723,987 2,207,581,388 6.1885 4.026 4.019 4.026 4.000 4.032 549,395,164 4.0182 0.00%
2021-06-17 0 6.200 6.200 6.210 6.170 6.210 235,281,847 1,456,854,268 6.1920 4.026 4.026 4.032 4.006 4.032 362,360,574 4.0205 -0.64%
2021-06-16 0 6.240 6.230 6.240 6.160 6.290 219,125,498 1,368,291,188 6.2443 4.052 4.045 4.052 4.000 4.084 337,477,975 4.0545 0.97%
2021-06-15 0 6.180 6.170 6.180 6.160 6.240 259,689,995 1,604,978,108 6.1804 4.013 4.006 4.013 4.000 4.052 399,951,875 4.0129 -1.28%
2021-06-11 0 6.260 6.260 6.270 6.230 6.290 142,951,937 894,148,527 6.2549 4.065 4.065 4.071 4.045 4.084 220,162,102 4.0613 0.32%
2021-06-10 0 6.240 6.230 6.240 6.210 6.330 193,419,235 1,210,340,738 6.2576 4.052 4.045 4.052 4.032 4.110 297,887,432 4.0631 -0.16%
2021-06-09 0 6.250 6.250 6.260 6.240 6.290 126,682,773 792,874,557 6.2587 4.058 4.058 4.065 4.052 4.084 195,105,755 4.0638 0.00%
2021-06-08 0 6.250 6.240 6.250 6.190 6.260 115,540,824 720,075,952 6.2322 4.058 4.052 4.058 4.019 4.065 177,945,897 4.0466 0.81%
2021-06-07 0 6.200 6.200 6.210 6.170 6.240 219,896,132 1,363,608,827 6.2011 4.026 4.026 4.032 4.006 4.052 338,664,838 4.0264 -0.48%
2021-06-04 0 6.230 6.220 6.230 6.160 6.240 345,365,943 2,146,117,149 6.2140 4.045 4.039 4.045 4.000 4.052 531,902,495 4.0348 0.65%
2021-06-03 0 6.190 6.190 6.200 6.180 6.350 305,357,305 1,901,982,909 6.2287 4.019 4.019 4.026 4.013 4.123 470,284,681 4.0443 -2.06%
2021-06-02 0 6.320 6.320 6.330 6.300 6.360 157,825,095 999,182,452 6.3309 4.104 4.104 4.110 4.091 4.130 243,068,442 4.1107 -0.63%
2021-06-01 0 6.360 6.350 6.360 6.270 6.360 191,489,076 1,209,413,560 6.3158 4.130 4.123 4.130 4.071 4.130 294,914,769 4.1009 -0.31%
2021-05-31 0 6.380 6.370 6.380 6.320 6.430 192,395,234 1,223,638,324 6.3600 4.143 4.136 4.143 4.104 4.175 296,310,355 4.1296 -0.31%
2021-05-28 0 6.400 6.390 6.400 6.310 6.420 294,601,805 1,880,887,954 6.3845 4.156 4.149 4.156 4.097 4.169 453,719,999 4.1455 1.75%
2021-05-27 0 6.290 6.290 6.300 6.270 6.380 406,457,402 2,564,882,359 6.3103 4.084 4.084 4.091 4.071 4.143 625,990,231 4.0973 -0.47%
2021-05-26 0 6.320 6.310 6.320 6.280 6.350 244,488,814 1,545,914,743 6.3230 4.104 4.097 4.104 4.078 4.123 376,540,342 4.1056 0.96%
2021-05-25 0 6.260 6.250 6.260 6.140 6.270 209,139,055 1,302,734,517 6.2290 4.065 4.058 4.065 3.987 4.071 322,097,727 4.0445 1.29%
2021-05-24 0 6.180 6.180 6.190 6.130 6.210 172,607,717 1,066,938,544 6.1813 4.013 4.013 4.019 3.980 4.032 265,835,347 4.0135 0.32%
2021-05-21 0 6.160 6.160 6.170 6.140 6.190 135,564,424 834,179,880 6.1534 4.000 4.000 4.006 3.987 4.019 208,784,499 3.9954 0.00%
2021-05-20 0 6.160 6.160 6.170 6.140 6.200 300,956,145 1,854,513,937 6.1621 4.000 4.000 4.006 3.987 4.026 463,506,399 4.0011 -2.07%
2021-05-18 0 6.290 6.280 6.290 6.250 6.310 126,934,281 797,353,270 6.2816 4.084 4.078 4.084 4.058 4.097 195,493,106 4.0787 0.96%
2021-05-17 0 6.230 6.220 6.230 6.170 6.240 133,296,455 827,923,653 6.2111 4.045 4.039 4.045 4.006 4.052 205,291,571 4.0329 0.00%
2021-05-14 0 6.230 6.230 6.240 6.170 6.240 156,363,241 972,035,020 6.2165 4.045 4.045 4.052 4.006 4.052 240,817,022 4.0364 1.80%
2021-05-13 0 6.120 6.120 6.130 6.120 6.190 151,508,461 931,298,202 6.1468 3.974 3.974 3.980 3.974 4.019 233,340,114 3.9912 -1.13%
2021-05-12 0 6.190 6.190 6.200 6.150 6.210 161,255,412 997,333,991 6.1848 4.019 4.019 4.026 3.993 4.032 248,351,517 4.0158 -0.32%
2021-05-11 0 6.210 6.200 6.210 6.180 6.300 241,968,733 1,505,777,927 6.2230 4.032 4.026 4.032 4.013 4.091 372,659,133 4.0406 -1.43%
2021-05-10 0 6.300 6.290 6.300 6.250 6.340 224,187,708 1,411,487,391 6.2960 4.091 4.084 4.091 4.058 4.117 345,274,349 4.0880 0.80%
2021-05-07 0 6.250 6.250 6.260 6.190 6.280 243,969,698 1,523,256,343 6.2436 4.058 4.058 4.065 4.019 4.078 375,740,845 4.0540 1.46%
2021-05-06 0 6.160 6.160 6.170 6.140 6.250 255,611,967 1,579,823,103 6.1806 4.000 4.000 4.006 3.987 4.058 393,671,252 4.0131 0.49%
2021-05-05 0 6.130 6.130 6.140 6.020 6.180 224,302,735 1,374,385,184 6.1274 3.980 3.980 3.987 3.909 4.013 345,451,504 3.9785 1.66%
2021-05-04 0 6.030 6.030 6.040 6.010 6.080 439,006,174 2,651,480,461 6.0397 3.915 3.915 3.922 3.902 3.948 676,119,010 3.9216 -0.82%
2021-05-03 0 6.080 6.070 6.080 6.050 6.160 374,174,831 2,276,569,514 6.0842 3.948 3.941 3.948 3.928 4.000 576,271,431 3.9505 -1.14%
2021-04-30 0 6.150 6.150 6.160 6.150 6.370 422,515,861 2,623,486,507 6.2092 3.993 3.993 4.000 3.993 4.136 650,722,068 4.0317 -3.45%
2021-04-29 0 6.370 6.360 6.370 6.340 6.490 228,953,943 1,464,453,826 6.3963 4.136 4.130 4.136 4.117 4.214 352,614,889 4.1531 -1.24%
2021-04-28 0 6.450 6.440 6.450 6.310 6.450 269,183,937 1,720,141,767 6.3902 4.188 4.182 4.188 4.097 4.188 414,573,616 4.1492 1.57%
2021-04-27 0 6.350 6.340 6.350 6.340 6.450 227,583,925 1,450,168,214 6.3720 4.123 4.117 4.123 4.117 4.188 350,504,906 4.1374 -0.94%
2021-04-26 0 6.410 6.400 6.410 6.400 6.530 266,475,471 1,715,110,797 6.4363 4.162 4.156 4.162 4.156 4.240 410,402,273 4.1791 -1.99%
2021-04-23 0 6.540 6.530 6.540 6.420 6.540 207,741,563 1,347,412,412 6.4860 4.246 4.240 4.246 4.169 4.246 319,945,432 4.2114 0.93%
2021-04-22 0 6.480 6.470 6.480 6.440 6.510 235,457,921 1,522,777,269 6.4673 4.207 4.201 4.207 4.182 4.227 362,631,748 4.1992 -0.31%
2021-04-21 0 6.500 6.500 6.510 6.470 6.550 280,194,799 1,820,725,921 6.4981 4.220 4.220 4.227 4.201 4.253 431,531,585 4.2192 -0.76%
2021-04-20 0 6.550 6.540 6.550 6.480 6.560 297,090,290 1,937,703,395 6.5223 4.253 4.246 4.253 4.207 4.259 457,552,546 4.2349 0.00%
2021-04-19 0 6.550 6.540 6.550 6.460 6.590 251,314,182 1,644,231,485 6.5425 4.253 4.246 4.253 4.194 4.279 387,052,178 4.2481 0.15%
2021-04-16 0 6.540 6.540 6.550 6.430 6.560 206,087,504 1,341,579,001 6.5098 4.246 4.246 4.253 4.175 4.259 317,397,994 4.2268 0.62%
2021-04-15 0 6.500 6.490 6.500 6.440 6.570 242,514,664 1,571,058,868 6.4782 4.220 4.214 4.220 4.182 4.266 373,499,928 4.2063 -1.22%
2021-04-14 0 6.580 6.570 6.580 6.520 6.600 149,118,554 978,764,452 6.5637 4.272 4.266 4.272 4.233 4.285 229,659,388 4.2618 0.15%
2021-04-13 0 6.570 6.560 6.570 6.450 6.600 247,515,607 1,627,312,699 6.5746 4.266 4.259 4.266 4.188 4.285 381,201,944 4.2689 1.70%
2021-04-12 0 6.460 6.460 6.470 6.430 6.530 209,067,035 1,349,944,935 6.4570 4.194 4.194 4.201 4.175 4.240 321,986,808 4.1925 -0.92%
2021-04-09 0 6.520 6.520 6.530 6.460 6.560 207,150,755 1,351,246,575 6.5230 4.233 4.233 4.240 4.194 4.259 319,035,521 4.2354 -0.31%
2021-04-08 0 6.540 6.530 6.540 6.460 6.550 173,668,249 1,131,939,329 6.5178 4.246 4.240 4.246 4.194 4.253 267,468,686 4.2320 0.77%
2021-04-07 0 6.490 6.480 6.490 6.460 6.560 272,471,073 1,770,673,325 6.4986 4.214 4.207 4.214 4.194 4.259 419,636,176 4.2195 -0.46%
2021-04-01 0 6.520 6.520 6.530 6.460 6.610 270,591,593 1,762,829,351 6.5147 4.233 4.233 4.240 4.194 4.292 416,741,565 4.2300 -0.31%
2021-03-31 0 6.540 6.530 6.540 6.500 6.670 250,045,819 1,636,907,523 6.5464 4.246 4.240 4.246 4.220 4.331 385,098,756 4.2506 -0.91%
2021-03-30 0 6.600 6.600 6.610 6.580 6.730 310,041,262 2,049,653,758 6.6109 4.285 4.285 4.292 4.272 4.370 477,498,503 4.2925 -1.20%
2021-03-29 0 6.680 6.680 6.690 6.450 6.710 524,745,533 3,470,154,520 6.6130 4.337 4.337 4.344 4.188 4.357 808,167,290 4.2939 3.25%
2021-03-26 0 6.470 6.460 6.470 6.350 6.470 248,557,772 1,597,122,489 6.4256 4.201 4.194 4.201 4.123 4.201 382,806,996 4.1721 1.57%
2021-03-25 0 6.370 6.370 6.380 6.310 6.450 309,603,245 1,971,842,636 6.3689 4.136 4.136 4.143 4.097 4.188 476,823,908 4.1354 -0.47%
2021-03-24 0 6.400 6.390 6.400 6.370 6.570 275,164,772 1,767,136,833 6.4221 4.156 4.149 4.156 4.136 4.266 423,784,776 4.1699 -1.69%
2021-03-23 0 6.510 6.510 6.520 6.480 6.590 245,761,640 1,602,439,516 6.5203 4.227 4.227 4.233 4.207 4.279 378,500,637 4.2337 -1.21%
2021-03-22 0 6.590 6.580 6.590 6.400 6.650 228,791,641 1,507,628,346 6.5895 4.279 4.272 4.279 4.156 4.318 352,364,925 4.2786 2.01%
2021-03-19 0 6.460 6.460 6.470 6.460 6.640 399,246,850 2,594,096,443 6.4975 4.194 4.194 4.201 4.194 4.311 614,885,167 4.2188 -2.12%
2021-03-18 0 6.600 6.590 6.600 6.560 6.690 243,611,800 1,609,716,159 6.6077 4.285 4.279 4.285 4.259 4.344 375,189,641 4.2904 0.30%
2021-03-17 0 6.580 6.570 6.580 6.530 6.630 228,609,351 1,501,029,321 6.5659 4.272 4.266 4.272 4.240 4.305 352,084,178 4.2633 0.00%
2021-03-16 0 6.580 6.570 6.580 6.540 6.690 358,203,401 2,366,927,731 6.6078 4.272 4.266 4.272 4.246 4.344 551,673,628 4.2904 -0.45%
2021-03-15 0 6.610 6.610 6.620 6.400 6.640 486,839,951 3,198,088,403 6.5691 4.292 4.292 4.298 4.156 4.311 749,788,420 4.2653 3.28%
2021-03-12 0 6.400 6.400 6.410 6.390 6.600 412,283,441 2,667,804,416 6.4708 4.156 4.156 4.162 4.149 4.285 634,962,988 4.2015 -2.29%
2021-03-11 0 6.550 6.540 6.550 6.440 6.600 482,882,404 3,159,040,906 6.5421 4.253 4.246 4.253 4.182 4.285 743,693,351 4.2478 1.87%
2021-03-10 0 6.430 6.420 6.430 6.340 6.450 266,737,014 1,709,094,356 6.4074 4.175 4.169 4.175 4.117 4.188 410,805,078 4.1604 -1.08%
2021-03-09 0 6.500 6.490 6.500 6.410 6.740 667,146,361 4,375,158,789 6.5580 4.220 4.214 4.220 4.162 4.376 1,027,480,622 4.2581 -0.91%
2021-03-08 0 6.560 6.560 6.570 6.530 6.650 561,930,035 3,704,207,842 6.5919 4.259 4.259 4.266 4.240 4.318 865,435,616 4.2802 1.08%
2021-03-05 0 6.490 6.490 6.500 6.320 6.550 635,907,491 4,115,616,401 6.4720 4.214 4.214 4.220 4.104 4.253 979,369,240 4.2023 1.72%
2021-03-04 0 6.380 6.380 6.390 6.260 6.410 462,035,251 2,946,356,725 6.3769 4.143 4.143 4.149 4.065 4.162 711,586,385 4.1405 -0.31%
2021-03-03 0 6.400 6.390 6.400 6.060 6.400 574,830,925 3,638,011,234 6.3288 4.156 4.149 4.156 3.935 4.156 885,304,442 4.1093 5.61%
2021-03-02 0 6.060 6.050 6.060 6.010 6.170 342,846,743 2,085,572,296 6.0831 3.935 3.928 3.935 3.902 4.006 528,022,643 3.9498 -1.30%
2021-03-01 0 6.140 6.130 6.140 6.120 6.290 279,868,518 1,725,935,679 6.1670 3.987 3.980 3.987 3.974 4.084 431,029,075 4.0042 -1.44%
2021-02-26 0 6.230 6.220 6.230 6.230 6.360 462,570,671 2,896,985,754 6.2628 4.045 4.039 4.045 4.045 4.130 712,410,992 4.0665 -1.89%
2021-02-25 0 6.350 6.350 6.360 6.240 6.400 372,766,299 2,366,576,302 6.3487 4.123 4.123 4.130 4.052 4.156 574,102,133 4.1222 1.76%
2021-02-24 0 6.240 6.230 6.240 6.220 6.450 470,779,300 2,984,353,651 6.3392 4.052 4.045 4.052 4.039 4.188 725,053,206 4.1160 -2.04%
2021-02-23 0 6.370 6.370 6.380 6.290 6.460 456,348,718 2,916,494,689 6.3909 4.136 4.136 4.143 4.084 4.194 702,828,483 4.1497 2.08%
2021-02-22 0 6.240 6.240 6.250 6.090 6.300 374,829,360 2,334,132,998 6.2272 4.052 4.052 4.058 3.954 4.091 577,279,480 4.0433 1.46%
2021-02-19 0 6.150 6.150 6.160 6.140 6.220 271,410,683 1,674,215,369 6.1686 3.993 3.993 4.000 3.987 4.039 418,003,056 4.0053 -1.28%
2021-02-18 0 6.230 6.220 6.230 6.200 6.340 312,189,300 1,949,927,011 6.2460 4.045 4.039 4.045 4.026 4.117 480,806,724 4.0555 -2.04%
2021-02-17 0 6.360 6.350 6.360 6.240 6.370 325,866,765 2,062,241,822 6.3285 4.130 4.123 4.130 4.052 4.136 501,871,562 4.1091 1.11%
2021-02-16 0 6.290 6.290 6.300 6.230 6.300 420,630,764 2,641,105,818 6.2789 4.084 4.084 4.091 4.045 4.091 647,818,806 4.0769 0.96%
2021-02-11 0 6.230 6.220 6.230 6.100 6.230 255,948,185 1,580,943,294 6.1768 4.045 4.039 4.045 3.961 4.045 394,189,065 4.0106 1.47%
2021-02-10 0 6.140 6.140 6.150 6.020 6.200 371,358,286 2,278,500,687 6.1356 3.987 3.987 3.993 3.909 4.026 571,933,634 3.9839 2.50%
2021-02-09 0 5.990 5.980 5.990 5.880 6.010 245,050,452 1,461,907,340 5.9657 3.889 3.883 3.889 3.818 3.902 377,405,328 3.8736 0.67%
2021-02-08 0 5.950 5.950 5.960 5.930 6.060 242,806,078 1,455,898,335 5.9961 3.863 3.863 3.870 3.850 3.935 373,948,739 3.8933 0.17%
2021-02-05 0 5.940 5.940 5.950 5.830 6.000 278,764,336 1,656,597,749 5.9426 3.857 3.857 3.863 3.785 3.896 429,328,510 3.8586 1.19%
2021-02-04 0 5.870 5.860 5.870 5.800 5.970 315,717,718 1,855,290,521 5.8764 3.811 3.805 3.811 3.766 3.876 486,240,886 3.8156 0.00%
2021-02-03 0 5.870 5.860 5.870 5.810 5.900 317,675,443 1,859,532,454 5.8536 3.811 3.805 3.811 3.772 3.831 489,256,003 3.8007 -0.17%
2021-02-02 0 5.880 5.870 5.880 5.850 5.930 258,085,106 1,517,139,529 5.8784 3.818 3.811 3.818 3.798 3.850 397,480,165 3.8169 0.17%
2021-02-01 0 5.870 5.870 5.880 5.770 5.910 294,962,303 1,721,426,836 5.8361 3.811 3.811 3.818 3.746 3.837 454,275,206 3.7894 -0.17%
2021-01-29 0 5.880 5.880 5.900 5.880 5.980 328,614,511 1,943,349,959 5.9138 3.818 3.818 3.831 3.818 3.883 506,103,401 3.8398 -1.84%
2021-01-28 0 5.990 5.990 6.000 5.970 6.090 237,482,243 1,427,796,294 6.0122 3.889 3.889 3.896 3.876 3.954 365,749,432 3.9038 -1.16%
2021-01-27 0 6.060 6.060 6.090 6.060 6.180 352,849,090 2,154,589,801 6.1063 3.935 3.935 3.954 3.935 4.013 543,427,385 3.9648 0.00%
2021-01-26 0 6.060 6.060 6.070 6.040 6.150 317,004,784 1,929,885,527 6.0879 3.935 3.935 3.941 3.922 3.993 488,223,112 3.9529 -1.14%
2021-01-25 0 6.130 6.130 6.140 6.000 6.190 335,363,214 2,056,402,013 6.1319 3.980 3.980 3.987 3.896 4.019 516,497,165 3.9814 1.16%
2021-01-22 0 6.060 6.050 6.060 6.020 6.190 284,504,155 1,730,101,517 6.0811 3.935 3.928 3.935 3.909 4.019 438,168,479 3.9485 -2.42%
2021-01-21 0 6.210 6.210 6.220 6.160 6.280 367,781,339 2,290,057,859 6.2267 4.032 4.032 4.039 4.000 4.078 566,424,732 4.0430 -0.16%
2021-01-20 0 6.220 6.210 6.220 6.150 6.290 295,410,327 1,836,124,645 6.2155 4.039 4.032 4.039 3.993 4.084 454,965,214 4.0357 -0.64%
2021-01-19 0 6.260 6.250 6.260 6.170 6.280 508,963,780 3,170,504,904 6.2293 4.065 4.058 4.065 4.006 4.078 783,861,611 4.0447 0.97%
2021-01-18 0 6.200 6.190 6.200 6.080 6.210 287,312,698 1,768,382,521 6.1549 4.026 4.019 4.026 3.948 4.032 442,493,952 3.9964 0.32%
2021-01-15 0 6.180 6.180 6.190 6.090 6.280 548,531,577 3,403,098,285 6.2040 4.013 4.013 4.019 3.954 4.078 844,800,480 4.0283 1.81%
2021-01-14 0 6.070 6.070 6.080 6.010 6.120 315,675,579 1,913,537,854 6.0617 3.941 3.941 3.948 3.902 3.974 486,175,987 3.9359 -0.65%
2021-01-13 0 6.110 6.110 6.120 6.040 6.140 229,132,030 1,396,067,939 6.0929 3.967 3.967 3.974 3.922 3.987 352,889,163 3.9561 0.00%
2021-01-12 0 6.110 6.110 6.120 5.990 6.120 258,029,907 1,564,969,138 6.0651 3.967 3.967 3.974 3.889 3.974 397,395,152 3.9381 0.83%
2021-01-11 0 6.060 6.050 6.060 5.880 6.090 433,795,936 2,617,886,265 6.0348 3.935 3.928 3.935 3.818 3.954 668,094,656 3.9184 2.19%
2021-01-08 0 5.930 5.930 5.940 5.780 5.980 424,476,135 2,512,220,781 5.9184 3.850 3.850 3.857 3.753 3.883 653,741,111 3.8428 0.85%
2021-01-07 0 5.880 5.870 5.880 5.810 5.950 312,948,166 1,839,492,614 5.8779 3.818 3.811 3.818 3.772 3.863 481,975,463 3.8166 2.08%
2021-01-06 0 5.760 5.750 5.760 5.660 5.770 280,573,682 1,602,880,746 5.7129 3.740 3.733 3.740 3.675 3.746 432,115,107 3.7094 0.17%
2021-01-05 0 5.750 5.740 5.750 5.710 5.780 221,592,357 1,273,626,007 5.7476 3.733 3.727 3.733 3.708 3.753 341,277,216 3.7319 -0.35%
2021-01-04 0 5.770 5.770 5.780 5.710 5.840 318,204,149 1,831,936,949 5.7571 3.746 3.746 3.753 3.708 3.792 490,070,270 3.7381 -2.04%
2020-12-31 0 5.890 5.890 5.900 5.860 5.980 207,449,148 1,225,862,846 5.9092 3.824 3.824 3.831 3.805 3.883 319,495,080 3.8369 -0.67%
2020-12-30 0 5.930 5.920 5.930 5.810 5.930 250,538,137 1,476,011,678 5.8914 3.850 3.844 3.850 3.772 3.850 385,856,981 3.8253 0.68%
2020-12-29 0 5.890 5.890 5.900 5.800 5.910 286,761,976 1,679,992,762 5.8585 3.824 3.824 3.831 3.766 3.837 441,645,778 3.8039 1.55%
2020-12-28 0 5.800 5.790 5.800 5.680 5.830 347,813,094 2,011,642,076 5.7837 3.766 3.759 3.766 3.688 3.785 535,671,384 3.7554 2.11%
2020-12-24 0 5.680 5.680 5.690 5.550 5.680 166,216,682 936,452,288 5.6339 3.688 3.688 3.695 3.604 3.688 255,992,433 3.6581 2.53%
2020-12-23 0 5.540 5.540 5.550 5.510 5.640 355,500,936 1,974,314,400 5.5536 3.597 3.597 3.604 3.578 3.662 547,511,527 3.6060 -1.60%
2020-12-22 0 5.630 5.630 5.640 5.620 5.690 177,375,634 1,001,706,005 5.6474 3.656 3.656 3.662 3.649 3.695 273,178,477 3.6669 -0.35%
2020-12-21 0 5.650 5.650 5.660 5.640 5.710 223,699,577 1,267,732,977 5.6671 3.669 3.669 3.675 3.662 3.708 344,522,573 3.6797 -1.74%
2020-12-18 0 5.750 5.740 5.750 5.650 5.760 645,127,121 3,691,208,200 5.7217 3.733 3.727 3.733 3.669 3.740 993,568,510 3.7151 0.17%
2020-12-17 0 5.740 5.730 5.740 5.670 5.790 324,202,430 1,851,105,466 5.7097 3.727 3.721 3.727 3.682 3.759 499,308,299 3.7073 -0.17%
2020-12-16 0 5.750 5.740 5.750 5.730 5.840 239,342,364 1,382,149,155 5.7748 3.733 3.727 3.733 3.721 3.792 368,614,228 3.7496 0.17%
2020-12-15 0 5.740 5.740 5.750 5.670 5.800 409,638,609 2,342,548,454 5.7186 3.727 3.727 3.733 3.682 3.766 630,889,648 3.7131 -0.35%
2020-12-14 0 5.760 5.760 5.770 5.750 5.890 279,193,537 1,616,426,966 5.7896 3.740 3.740 3.746 3.733 3.824 429,989,528 3.7592 -0.86%
2020-12-11 0 5.810 5.800 5.810 5.770 5.840 253,123,122 1,468,967,871 5.8034 3.772 3.766 3.772 3.746 3.792 389,838,150 3.7681 0.00%
2020-12-10 0 5.810 5.810 5.820 5.800 5.870 219,289,700 1,277,508,690 5.8257 3.772 3.772 3.779 3.766 3.811 337,730,865 3.7826 -1.53%
2020-12-09 0 5.900 5.900 5.910 5.840 5.940 183,698,957 1,084,585,837 5.9041 3.831 3.831 3.837 3.792 3.857 282,917,107 3.8336 0.85%
2020-12-08 0 5.850 5.850 5.860 5.830 5.960 277,224,933 1,626,418,605 5.8668 3.798 3.798 3.805 3.785 3.870 426,957,656 3.8093 -2.01%
2020-12-07 0 5.970 5.960 5.970 5.870 6.030 330,839,457 1,966,404,438 5.9437 3.876 3.870 3.876 3.811 3.915 509,530,069 3.8593 -1.97%
2020-12-04 0 6.090 6.080 6.090 6.020 6.090 469,180,569 2,849,006,511 6.0723 3.954 3.948 3.954 3.909 3.954 722,590,980 3.9428 0.50%
2020-12-03 0 6.060 6.050 6.060 6.030 6.160 406,409,320 2,467,927,891 6.0725 3.935 3.928 3.935 3.915 4.000 625,916,179 3.9429 -1.94%
2020-12-02 0 6.180 6.180 6.190 6.080 6.220 272,154,054 1,679,763,532 6.1721 4.013 4.013 4.019 3.948 4.039 419,147,931 4.0076 -0.32%
2020-12-01 0 6.200 6.190 6.200 6.070 6.250 550,833,407 3,400,881,251 6.1741 4.026 4.019 4.026 3.941 4.058 848,345,558 4.0088 1.97%
2020-11-30 0 6.080 6.070 6.080 6.020 6.370 1,313,908,116 8,056,093,905 6.1314 3.948 3.941 3.948 3.909 4.136 2,023,566,653 3.9811 -0.33%
2020-11-27 0 6.100 6.090 6.100 5.950 6.140 761,533,820 4,583,303,551 6.0185 3.961 3.954 3.961 3.863 3.987 1,172,847,952 3.9078 2.18%
2020-11-26 0 5.970 5.960 5.970 5.850 5.990 246,202,157 1,466,117,056 5.9549 3.876 3.870 3.876 3.798 3.889 379,179,083 3.8666 1.36%
2020-11-25 0 5.890 5.890 5.900 5.850 5.980 290,627,772 1,719,760,796 5.9174 3.824 3.824 3.831 3.798 3.883 447,599,540 3.8422 0.86%
2020-11-24 0 5.840 5.840 5.850 5.830 5.910 211,345,578 1,238,108,959 5.8582 3.792 3.792 3.798 3.785 3.837 325,496,021 3.8038 -1.02%
2020-11-23 0 5.900 5.890 5.900 5.810 5.920 301,296,400 1,771,066,990 5.8782 3.831 3.824 3.831 3.772 3.844 464,030,430 3.8167 0.68%
2020-11-20 0 5.860 5.860 5.870 5.850 5.950 281,179,890 1,657,145,432 5.8935 3.805 3.805 3.811 3.798 3.863 433,048,736 3.8267 -1.51%
2020-11-19 0 5.950 5.940 5.950 5.910 6.010 618,556,545 3,680,403,566 5.9500 3.863 3.857 3.863 3.837 3.902 952,646,827 3.8633 -1.33%
2020-11-18 0 6.030 6.020 6.030 5.920 6.080 352,884,985 2,118,940,336 6.0046 3.915 3.909 3.915 3.844 3.948 543,482,668 3.8988 0.50%
2020-11-17 0 6.000 5.990 6.000 5.880 6.030 288,200,972 1,718,779,945 5.9638 3.896 3.889 3.896 3.818 3.915 443,861,994 3.8723 1.52%
2020-11-16 0 5.910 5.900 5.910 5.860 6.010 364,337,582 2,151,664,334 5.9057 3.837 3.831 3.837 3.805 3.902 561,120,958 3.8346 -1.17%
2020-11-13 0 5.980 5.980 5.990 5.910 6.070 363,043,198 2,165,955,853 5.9661 3.883 3.883 3.889 3.837 3.941 559,127,461 3.8738 -2.61%
2020-11-12 0 6.140 6.130 6.140 6.020 6.200 411,187,096 2,507,532,704 6.0983 3.987 3.980 3.987 3.909 4.026 633,274,493 3.9596 -0.81%
2020-11-11 0 6.190 6.180 6.190 6.000 6.190 536,246,141 3,280,314,095 6.1172 4.019 4.013 4.019 3.896 4.019 825,879,523 3.9719 3.17%
2020-11-10 0 6.000 5.990 6.000 5.930 6.030 454,690,795 2,719,335,414 5.9806 3.896 3.889 3.896 3.850 3.915 700,275,095 3.8832 1.52%
2020-11-09 0 5.910 5.900 5.910 5.870 5.940 353,003,766 2,085,647,856 5.9083 3.837 3.831 3.837 3.811 3.857 543,665,604 3.8363 1.20%
2020-11-06 0 5.840 5.840 5.850 5.740 5.850 331,079,996 1,926,005,771 5.8173 3.792 3.792 3.798 3.727 3.798 509,900,526 3.7772 1.04%
2020-11-05 0 5.780 5.780 5.790 5.680 5.830 375,439,017 2,158,486,786 5.7492 3.753 3.753 3.759 3.688 3.785 578,218,420 3.7330 2.48%
2020-11-04 0 5.640 5.630 5.640 5.600 5.750 270,529,858 1,534,649,600 5.6728 3.662 3.656 3.662 3.636 3.733 416,646,486 3.6833 0.00%
2020-11-03 0 5.640 5.640 5.650 5.610 5.720 308,715,818 1,748,833,076 5.6649 3.662 3.662 3.669 3.643 3.714 475,457,170 3.6782 1.81%
2020-11-02 0 5.540 5.540 5.550 5.380 5.620 432,343,116 2,397,478,975 5.5453 3.597 3.597 3.604 3.493 3.649 665,857,149 3.6006 3.55%
2020-10-30 0 5.350 5.340 5.350 5.320 5.510 388,054,515 2,091,660,004 5.3901 3.474 3.467 3.474 3.454 3.578 597,647,710 3.4998 -2.55%
2020-10-29 0 5.490 5.490 5.500 5.410 5.550 286,268,227 1,571,878,768 5.4909 3.565 3.565 3.571 3.513 3.604 440,885,349 3.5653 -0.72%
2020-10-28 0 5.530 5.530 5.540 5.480 5.610 293,651,424 1,623,730,232 5.5294 3.591 3.591 3.597 3.558 3.643 452,256,305 3.5903 -1.43%
2020-10-27 0 5.610 5.600 5.610 5.600 5.770 412,831,332 2,333,570,494 5.6526 3.643 3.636 3.643 3.636 3.746 635,806,801 3.6703 -3.28%
2020-10-23 0 5.800 5.800 5.810 5.770 5.860 304,589,702 1,769,579,211 5.8097 3.766 3.766 3.772 3.746 3.805 469,102,486 3.7723 0.17%
2020-10-22 0 5.790 5.790 5.800 5.620 5.850 519,709,896 3,009,842,335 5.7914 3.759 3.759 3.766 3.649 3.798 800,411,841 3.7604 2.30%
2020-10-21 0 5.660 5.650 5.660 5.560 5.700 312,260,946 1,769,446,499 5.6666 3.675 3.669 3.675 3.610 3.701 480,917,067 3.6793 1.07%
2020-10-20 0 5.600 5.590 5.600 5.540 5.670 398,140,872 2,238,643,663 5.6227 3.636 3.630 3.636 3.597 3.682 613,181,837 3.6509 -1.06%
2020-10-19 0 5.660 5.650 5.660 5.620 5.750 1,410,979,401 7,855,223,942 5.5672 3.675 3.669 3.675 3.649 3.733 2,173,067,377 3.6148 1.80%
2020-10-16 0 5.560 5.550 5.560 5.250 5.560 648,776,626 3,556,203,866 5.4814 3.610 3.604 3.610 3.409 3.610 999,189,159 3.5591 5.70%
2020-10-15 0 5.260 5.260 5.280 5.220 5.380 453,665,075 2,403,737,032 5.2985 3.415 3.415 3.428 3.389 3.493 698,695,370 3.4403 -0.75%
2020-10-14 0 5.300 5.290 5.300 5.220 5.350 379,721,673 2,011,710,220 5.2979 3.441 3.435 3.441 3.389 3.474 584,814,193 3.4399 0.00%
2020-10-12 0 5.300 5.300 5.310 5.000 5.360 542,755,389 2,853,775,565 5.2579 3.441 3.441 3.448 3.247 3.480 835,904,499 3.4140 5.58%
2020-10-09 0 5.020 5.020 5.030 5.000 5.070 214,985,520 1,081,074,209 5.0286 3.260 3.260 3.266 3.247 3.292 331,101,942 3.2651 0.00%
2020-10-08 0 5.020 5.020 5.030 4.970 5.040 154,705,759 775,314,866 5.0115 3.260 3.260 3.266 3.227 3.272 238,264,313 3.2540 0.20%
2020-10-07 0 5.010 5.010 5.020 4.930 5.030 302,349,973 1,505,776,959 4.9802 3.253 3.253 3.260 3.201 3.266 465,653,051 3.2337 0.60%
2020-10-06 0 4.980 4.980 4.990 4.980 5.030 172,776,519 862,145,174 4.9899 3.234 3.234 3.240 3.234 3.266 266,095,321 3.2400 0.00%
2020-10-05 0 4.980 4.980 4.990 4.980 5.060 191,021,864 955,633,189 5.0027 3.234 3.234 3.240 3.234 3.285 294,195,210 3.2483 -0.80%
2020-09-30 0 5.020 5.020 5.050 5.010 5.140 217,607,797 1,098,982,776 5.0503 3.260 3.260 3.279 3.253 3.337 335,140,544 3.2792 0.20%
2020-09-29 0 5.010 5.000 5.010 4.970 5.100 250,167,522 1,252,692,974 5.0074 3.253 3.247 3.253 3.227 3.311 385,286,192 3.2513 -1.18%
2020-09-28 0 5.070 5.070 5.080 5.020 5.100 156,528,959 792,833,317 5.0651 3.292 3.292 3.298 3.260 3.311 241,072,247 3.2888 1.00%
2020-09-25 0 5.020 5.020 5.030 5.010 5.130 219,083,702 1,106,722,435 5.0516 3.260 3.260 3.266 3.253 3.331 337,413,605 3.2800 -0.79%
2020-09-24 0 5.060 5.060 5.070 5.060 5.140 254,597,769 1,294,536,144 5.0846 3.285 3.285 3.292 3.285 3.337 392,109,272 3.3015 -2.32%
2020-09-23 0 5.180 5.180 5.190 5.160 5.260 227,267,788 1,181,443,895 5.1985 3.363 3.363 3.370 3.350 3.415 350,018,020 3.3754 -1.52%
2020-09-22 0 5.260 5.250 5.260 5.250 5.300 179,300,922 945,517,047 5.2734 3.415 3.409 3.415 3.409 3.441 276,143,638 3.4240 -0.38%
2020-09-21 0 5.280 5.280 5.290 5.280 5.380 209,288,177 1,111,438,538 5.3106 3.428 3.428 3.435 3.428 3.493 322,327,392 3.4482 -0.75%
2020-09-18 0 5.320 5.310 5.320 5.300 5.380 329,202,893 1,756,750,469 5.3364 3.454 3.448 3.454 3.441 3.493 507,009,576 3.4649 0.38%
2020-09-17 0 5.300 5.300 5.310 5.290 5.370 213,679,592 1,134,738,741 5.3105 3.441 3.441 3.448 3.435 3.487 329,090,666 3.4481 -0.93%
2020-09-16 0 5.350 5.340 5.350 5.340 5.410 125,249,101 670,989,257 5.3572 3.474 3.467 3.474 3.467 3.513 192,897,738 3.4785 -0.19%
2020-09-15 0 5.360 5.350 5.360 5.320 5.400 166,135,994 890,357,283 5.3592 3.480 3.474 3.480 3.454 3.506 255,868,164 3.4798 0.19%
2020-09-14 0 5.350 5.350 5.360 5.350 5.410 120,278,921 645,984,201 5.3707 3.474 3.474 3.480 3.474 3.513 185,243,101 3.4872 -0.74%
2020-09-11 0 5.390 5.390 5.400 5.380 5.460 157,959,024 852,993,811 5.4001 3.500 3.500 3.506 3.493 3.545 243,274,708 3.5063 -0.55%
2020-09-10 0 5.420 5.420 5.430 5.400 5.520 134,842,807 733,385,985 5.4388 3.519 3.519 3.526 3.506 3.584 207,673,127 3.5314 -1.45%
2020-09-09 0 5.500 5.500 5.510 5.470 5.560 230,170,981 1,268,767,953 5.5123 3.571 3.571 3.578 3.552 3.610 354,489,264 3.5791 -1.61%
2020-09-08 0 5.590 5.590 5.600 5.440 5.600 248,263,427 1,377,393,913 5.5481 3.630 3.630 3.636 3.532 3.636 382,353,671 3.6024 3.14%
2020-09-07 0 5.420 5.410 5.420 5.400 5.500 227,409,001 1,236,194,047 5.4360 3.519 3.513 3.519 3.506 3.571 350,235,504 3.5296 -0.37%
2020-09-04 0 5.440 5.440 5.450 5.350 5.500 456,083,353 2,474,856,858 5.4263 3.532 3.532 3.539 3.474 3.571 702,419,791 3.5233 1.12%
2020-09-03 0 5.380 5.380 5.390 5.300 5.450 268,275,296 1,446,219,439 5.3908 3.493 3.493 3.500 3.441 3.539 413,174,206 3.5003 0.00%
2020-09-02 0 5.380 5.380 5.390 5.360 5.460 389,334,851 2,100,393,836 5.3948 3.493 3.493 3.500 3.480 3.545 599,619,571 3.5029 -2.00%
2020-09-01 0 5.490 5.480 5.490 5.420 5.510 219,467,258 1,203,829,580 5.4852 3.565 3.558 3.565 3.519 3.578 338,004,324 3.5616 0.00%
2020-08-31 0 5.490 5.480 5.490 5.490 5.730 496,735,636 2,767,128,602 5.5706 3.565 3.558 3.565 3.565 3.721 765,028,891 3.6170 -2.83%
2020-08-28 0 5.650 5.650 5.660 5.650 5.730 352,855,233 2,006,053,662 5.6852 3.669 3.669 3.675 3.669 3.721 543,436,846 3.6914 -0.53%
2020-08-27 0 5.680 5.680 5.690 5.670 5.760 181,421,802 1,032,072,208 5.6888 3.688 3.688 3.695 3.682 3.740 279,410,032 3.6938 -0.87%
2020-08-26 0 5.730 5.730 5.740 5.720 5.800 141,356,361 811,460,747 5.7405 3.721 3.721 3.727 3.714 3.766 217,704,735 3.7273 -0.69%
2020-08-25 0 5.770 5.770 5.780 5.750 5.810 150,125,989 866,610,805 5.7726 3.746 3.746 3.753 3.733 3.772 231,210,951 3.7481 -0.35%
2020-08-24 0 5.790 5.780 5.790 5.770 5.830 167,045,876 967,608,616 5.7925 3.759 3.753 3.759 3.746 3.785 257,269,485 3.7611 0.00%
2020-08-21 0 5.790 5.780 5.790 5.750 5.810 110,096,385 636,541,958 5.7817 3.759 3.753 3.759 3.733 3.772 169,560,847 3.7541 0.70%
2020-08-20 0 5.750 5.750 5.760 5.710 5.860 370,338,049 2,143,951,000 5.7892 3.733 3.733 3.740 3.708 3.805 570,362,354 3.7589 -3.20%
2020-08-19 0 5.940 5.930 5.940 5.820 5.940 167,854,450 989,992,883 5.8979 3.857 3.850 3.857 3.779 3.857 258,514,780 3.8295 1.02%
2020-08-18 0 5.880 5.870 5.880 5.840 5.900 146,842,194 861,471,589 5.8666 3.818 3.811 3.818 3.792 3.831 226,153,536 3.8092 0.34%
2020-08-17 0 5.860 5.860 5.870 5.790 5.930 212,350,378 1,248,029,854 5.8772 3.805 3.805 3.811 3.759 3.850 327,043,526 3.8161 1.03%
2020-08-14 0 5.800 5.790 5.800 5.760 5.860 169,549,682 984,747,814 5.8080 3.766 3.759 3.766 3.740 3.805 261,125,628 3.7712 0.00%
2020-08-13 0 5.800 5.790 5.800 5.750 5.880 186,107,962 1,077,152,995 5.7878 3.766 3.759 3.766 3.733 3.818 286,627,247 3.7580 -0.85%
2020-08-12 0 5.850 5.840 5.850 5.720 5.860 185,020,391 1,071,505,279 5.7913 3.798 3.792 3.798 3.714 3.805 284,952,265 3.7603 0.86%
2020-08-11 0 5.800 5.800 5.810 5.740 5.850 198,273,812 1,150,958,038 5.8049 3.766 3.766 3.772 3.727 3.798 305,364,028 3.7691 2.11%
2020-08-10 0 5.680 5.680 5.690 5.660 5.720 134,907,064 767,976,295 5.6926 3.688 3.688 3.695 3.675 3.714 207,772,090 3.6962 -0.18%
2020-08-07 0 5.690 5.680 5.690 5.650 5.760 226,577,143 1,289,185,971 5.6898 3.695 3.688 3.695 3.669 3.740 348,954,349 3.6944 -1.22%
2020-08-06 0 5.760 5.750 5.760 5.700 5.810 180,907,797 1,038,169,798 5.7387 3.740 3.733 3.740 3.701 3.772 278,618,406 3.7261 -0.52%
2020-08-05 0 5.790 5.790 5.800 5.760 5.860 237,031,227 1,373,622,870 5.7951 3.759 3.759 3.766 3.740 3.805 365,054,817 3.7628 -0.69%
2020-08-04 0 5.830 5.830 5.850 5.680 5.890 260,049,011 1,512,572,468 5.8165 3.785 3.785 3.798 3.688 3.824 400,504,800 3.7767 2.64%
2020-08-03 0 5.680 5.670 5.680 5.630 5.710 294,307,773 1,667,485,519 5.6658 3.688 3.682 3.688 3.656 3.708 453,267,156 3.6788 0.00%
2020-07-31 0 5.680 5.680 5.700 5.680 5.840 306,555,866 1,760,619,194 5.7432 3.688 3.688 3.701 3.688 3.792 472,130,600 3.7291 -1.56%
2020-07-30 0 5.770 5.770 5.780 5.750 5.910 291,055,301 1,693,036,421 5.8169 3.746 3.746 3.753 3.733 3.837 448,257,982 3.7769 -1.54%
2020-07-29 0 5.860 5.860 5.880 5.860 5.930 101,148,729 595,176,819 5.8842 3.805 3.805 3.818 3.805 3.850 155,780,448 3.8206 -0.34%
2020-07-28 0 5.880 5.880 5.890 5.850 5.990 189,791,119 1,118,763,615 5.8947 3.818 3.818 3.824 3.798 3.889 292,299,724 3.8275 -0.68%
2020-07-27 0 5.920 5.910 5.920 5.890 5.970 171,186,420 1,014,740,269 5.9277 3.844 3.837 3.844 3.824 3.876 263,646,390 3.8489 1.02%
2020-07-24 0 5.860 5.850 5.860 5.850 5.960 282,783,629 1,661,721,441 5.8763 3.805 3.798 3.805 3.798 3.870 435,518,675 3.8155 -1.68%
2020-07-23 0 5.960 5.960 5.970 5.950 6.040 226,128,230 1,351,234,639 5.9755 3.870 3.870 3.876 3.863 3.922 348,262,972 3.8799 -0.67%
2020-07-22 0 6.000 6.000 6.010 6.000 6.110 267,633,742 1,620,056,252 6.0533 3.896 3.896 3.902 3.896 3.967 412,186,141 3.9304 -0.99%
2020-07-21 0 6.060 6.060 6.070 6.050 6.160 272,019,036 1,652,339,785 6.0744 3.935 3.935 3.941 3.928 4.000 418,939,988 3.9441 -0.49%
2020-07-20 0 6.090 6.090 6.100 6.040 6.160 186,917,765 1,139,060,192 6.0939 3.954 3.954 3.961 3.922 4.000 287,874,435 3.9568 -0.49%
2020-07-17 0 6.120 6.120 6.130 6.100 6.170 129,058,057 790,309,474 6.1237 3.974 3.974 3.980 3.961 4.006 198,763,960 3.9761 0.00%
2020-07-16 0 6.120 6.120 6.130 6.120 6.190 215,849,792 1,325,083,604 6.1389 3.974 3.974 3.980 3.974 4.019 332,433,019 3.9860 -0.81%
2020-07-15 0 6.170 6.160 6.170 6.120 6.300 238,601,571 1,472,892,656 6.1730 4.006 4.000 4.006 3.974 4.091 367,473,324 4.0082 -1.28%
2020-07-14 0 6.250 6.230 6.250 6.170 6.270 300,227,674 1,864,530,654 6.2104 4.058 4.045 4.058 4.006 4.071 462,384,471 4.0324 -0.95%
2020-07-13 0 6.310 6.310 6.320 6.290 6.400 275,496,342 1,748,127,868 6.3454 4.097 4.097 4.104 4.084 4.156 424,295,431 4.1201 -1.25%
2020-07-10 0 6.390 6.370 6.390 6.330 6.470 276,498,323 1,765,247,943 6.3843 4.149 4.136 4.149 4.110 4.201 425,838,595 4.1453 -1.84%
2020-07-09 0 6.510 6.510 6.540 6.470 6.580 329,685,977 2,146,001,563 6.5092 4.227 4.227 4.246 4.201 4.272 507,753,579 4.2265 -0.91%
2020-07-08 0 6.570 6.570 6.580 6.510 6.650 431,247,221 2,833,278,571 6.5700 4.266 4.266 4.272 4.227 4.318 664,169,347 4.2659 0.15%
2020-07-07 0 6.560 6.550 6.560 6.490 6.660 614,533,478 4,031,680,513 6.5606 4.259 4.253 4.259 4.214 4.324 946,450,850 4.2598 0.61%
2020-07-06 0 6.520 6.510 6.520 6.170 6.550 738,327,288 4,745,120,039 6.4269 4.233 4.227 4.233 4.006 4.253 1,137,107,276 4.1730 6.19%
2020-07-03 0 6.140 6.130 6.140 6.090 6.150 238,915,507 1,463,021,569 6.1236 3.987 3.980 3.987 3.954 3.993 367,956,821 3.9761 0.82%
2020-07-02 0 6.090 6.080 6.090 5.960 6.090 491,339,842 2,961,966,967 6.0283 3.954 3.948 3.954 3.870 3.954 756,718,759 3.9142 2.87%
2020-06-30 0 6.270 6.260 6.270 6.220 6.320 370,222,275 2,320,548,803 6.2680 3.844 3.838 3.844 3.813 3.875 603,867,945 3.8428 0.64%
2020-06-29 0 6.230 6.230 6.240 6.140 6.250 316,386,324 1,967,411,074 6.2184 3.820 3.820 3.826 3.764 3.832 516,056,359 3.8124 0.97%
2020-06-26 0 6.170 6.170 6.180 6.170 6.250 222,323,440 1,376,678,285 6.1922 3.783 3.783 3.789 3.783 3.832 362,630,797 3.7964 -0.80%
2020-06-24 0 6.220 6.210 6.220 6.210 6.290 143,472,210 895,697,131 6.2430 3.813 3.807 3.813 3.807 3.856 234,016,899 3.8275 -0.64%
2020-06-23 0 6.260 6.260 6.270 6.120 6.260 195,048,973 1,209,934,158 6.2032 3.838 3.838 3.844 3.752 3.838 318,143,533 3.8031 0.97%
2020-06-22 0 6.200 6.190 6.200 6.160 6.250 266,589,979 1,653,341,283 6.2018 3.801 3.795 3.801 3.777 3.832 434,833,757 3.8022 -0.96%
2020-06-19 0 6.260 6.260 6.270 6.130 6.290 352,261,233 2,193,944,715 6.2282 3.838 3.838 3.844 3.758 3.856 574,571,767 3.8184 1.46%
2020-06-18 0 6.170 6.170 6.180 6.120 6.200 335,381,374 2,064,747,936 6.1564 3.783 3.783 3.789 3.752 3.801 547,039,102 3.7744 -0.64%
2020-06-17 0 6.210 6.210 6.220 6.130 6.250 203,803,110 1,263,700,981 6.2006 3.807 3.807 3.813 3.758 3.832 332,422,368 3.8015 -0.16%
2020-06-16 0 6.220 6.220 6.230 6.200 6.280 224,188,981 1,399,205,243 6.2412 3.813 3.813 3.820 3.801 3.850 365,673,673 3.8264 1.30%
2020-06-15 0 6.140 6.130 6.140 6.100 6.210 299,519,386 1,839,001,882 6.1398 3.764 3.758 3.764 3.740 3.807 488,544,770 3.7642 -0.97%
2020-06-12 0 6.200 6.200 6.210 6.160 6.240 229,835,928 1,424,896,248 6.1996 3.801 3.801 3.807 3.777 3.826 374,884,384 3.8009 -1.27%
2020-06-11 0 6.280 6.280 6.290 6.280 6.410 214,191,528 1,358,267,331 6.3414 3.850 3.850 3.856 3.850 3.930 349,366,871 3.8878 -1.72%
2020-06-10 0 6.390 6.390 6.400 6.320 6.450 314,226,523 2,011,465,668 6.4013 3.918 3.918 3.924 3.875 3.954 512,533,517 3.9246 0.79%
2020-06-09 0 6.340 6.330 6.340 6.270 6.420 269,016,397 1,708,868,835 6.3523 3.887 3.881 3.887 3.844 3.936 438,791,477 3.8945 0.79%
2020-06-08 0 6.290 6.280 6.290 6.270 6.420 290,194,643 1,833,519,168 6.3182 3.856 3.850 3.856 3.844 3.936 473,335,222 3.8736 -1.56%
2020-06-05 0 6.390 6.390 6.400 6.300 6.440 287,266,167 1,830,421,213 6.3719 3.918 3.918 3.924 3.862 3.948 468,558,597 3.9065 0.79%
2020-06-04 0 6.340 6.330 6.340 6.300 6.400 220,578,996 1,398,135,454 6.3385 3.887 3.881 3.887 3.862 3.924 359,785,442 3.8860 -0.31%
2020-06-03 0 6.360 6.350 6.360 6.330 6.400 315,453,276 2,006,968,324 6.3622 3.899 3.893 3.899 3.881 3.924 514,534,468 3.9006 0.79%
2020-06-02 0 6.310 6.300 6.310 6.230 6.310 215,468,379 1,353,296,981 6.2807 3.869 3.862 3.869 3.820 3.869 351,449,537 3.8506 0.32%
2020-06-01 0 6.290 6.280 6.290 6.230 6.340 369,083,223 2,315,135,980 6.2727 3.856 3.850 3.856 3.820 3.887 602,010,042 3.8457 3.28%
2020-05-29 0 6.090 6.090 6.100 6.060 6.150 451,399,153 2,756,063,589 6.1056 3.734 3.734 3.740 3.715 3.770 736,275,198 3.7433 -1.46%
2020-05-28 0 6.180 6.170 6.180 6.090 6.210 282,149,164 1,738,429,557 6.1614 3.789 3.783 3.789 3.734 3.807 460,212,276 3.7775 1.48%
2020-05-27 0 6.090 6.090 6.100 6.060 6.180 266,486,266 1,625,268,761 6.0989 3.734 3.734 3.740 3.715 3.789 434,664,591 3.7391 -0.33%
2020-05-26 0 6.110 6.110 6.120 6.110 6.200 191,617,912 1,177,971,531 6.1475 3.746 3.746 3.752 3.746 3.801 312,547,144 3.7689 0.33%
2020-05-25 0 6.090 6.080 6.090 5.980 6.120 201,684,483 1,222,557,682 6.0617 3.734 3.728 3.734 3.666 3.752 328,966,684 3.7164 1.16%
2020-05-22 0 6.020 6.020 6.030 6.010 6.190 487,447,742 2,956,573,824 6.0654 3.691 3.691 3.697 3.685 3.795 795,073,895 3.7186 -3.99%
2020-05-21 0 6.270 6.260 6.270 6.230 6.310 204,168,826 1,280,705,816 6.2728 3.844 3.838 3.844 3.820 3.869 333,018,885 3.8457 0.00%
2020-05-20 0 6.270 6.260 6.270 6.210 6.280 208,654,152 1,306,243,896 6.2603 3.844 3.838 3.844 3.807 3.850 340,334,881 3.8381 0.64%
2020-05-19 0 6.230 6.230 6.240 6.220 6.290 288,917,883 1,807,487,709 6.2561 3.820 3.820 3.826 3.813 3.856 471,252,704 3.8355 1.47%
2020-05-18 0 6.140 6.140 6.150 6.070 6.170 191,689,190 1,175,022,136 6.1298 3.764 3.764 3.770 3.721 3.783 312,663,405 3.7581 0.66%
2020-05-15 0 6.100 6.100 6.110 6.050 6.140 171,515,486 1,046,596,593 6.1021 3.740 3.740 3.746 3.709 3.764 279,758,164 3.7411 0.16%
2020-05-14 0 6.090 6.090 6.100 6.070 6.140 197,047,974 1,200,339,566 6.0916 3.734 3.734 3.740 3.721 3.764 321,404,095 3.7347 -0.98%
2020-05-13 0 6.150 6.140 6.150 6.110 6.210 144,963,861 893,537,933 6.1639 3.770 3.764 3.770 3.746 3.807 236,449,924 3.7790 -0.16%
2020-05-12 0 6.160 6.150 6.160 6.130 6.190 156,462,273 964,719,917 6.1658 3.777 3.770 3.777 3.758 3.795 255,204,934 3.7802 -0.96%
2020-05-11 0 6.220 6.220 6.230 6.210 6.260 168,755,886 1,053,363,092 6.2419 3.813 3.813 3.820 3.807 3.838 275,256,993 3.8268 0.97%
2020-05-08 0 6.160 6.150 6.160 6.110 6.170 156,962,072 964,926,003 6.1475 3.777 3.770 3.777 3.746 3.783 256,020,154 3.7689 1.32%
2020-05-07 0 6.080 6.080 6.090 6.050 6.120 255,896,471 1,555,337,619 6.0780 3.728 3.728 3.734 3.709 3.752 417,391,622 3.7263 -0.82%
2020-05-06 0 6.130 6.130 6.140 6.060 6.170 254,982,027 1,559,541,489 6.1163 3.758 3.758 3.764 3.715 3.783 415,900,077 3.7498 0.66%
2020-05-05 0 6.090 6.090 6.100 6.060 6.120 146,019,497 888,712,708 6.0863 3.734 3.734 3.740 3.715 3.752 238,171,767 3.7314 0.50%
2020-05-04 0 6.060 6.060 6.070 6.050 6.170 320,253,955 1,950,966,169 6.0919 3.715 3.715 3.721 3.709 3.783 522,364,835 3.7349 -4.11%
2020-04-29 0 6.320 6.300 6.320 6.270 6.330 220,639,587 1,391,280,953 6.3057 3.875 3.862 3.875 3.844 3.881 359,884,272 3.8659 1.12%
2020-04-28 0 6.250 6.250 6.260 6.150 6.280 260,427,695 1,622,410,712 6.2298 3.832 3.832 3.838 3.770 3.850 424,782,482 3.8194 1.30%
2020-04-27 0 6.170 6.170 6.180 6.050 6.200 257,220,293 1,587,626,390 6.1722 3.783 3.783 3.789 3.709 3.801 419,550,903 3.7841 2.66%
2020-04-24 0 6.010 6.010 6.020 6.000 6.060 161,844,515 975,279,954 6.0260 3.685 3.685 3.691 3.679 3.715 263,983,885 3.6945 -0.17%
2020-04-23 0 6.020 6.010 6.020 5.970 6.080 190,666,207 1,148,555,138 6.0239 3.691 3.685 3.691 3.660 3.728 310,994,822 3.6932 0.17%
2020-04-22 0 6.010 6.010 6.020 5.950 6.050 208,017,280 1,250,980,768 6.0138 3.685 3.685 3.691 3.648 3.709 339,296,082 3.6870 0.17%
2020-04-21 0 6.000 6.000 6.010 6.000 6.080 235,780,927 1,418,471,355 6.0161 3.679 3.679 3.685 3.679 3.728 384,581,246 3.6884 -1.48%
2020-04-20 0 6.090 6.080 6.090 6.080 6.160 179,735,709 1,098,128,919 6.1097 3.734 3.728 3.734 3.728 3.777 293,166,134 3.7458 -0.49%
2020-04-17 0 6.120 6.120 6.130 6.120 6.220 270,535,568 1,668,974,661 6.1692 3.752 3.752 3.758 3.752 3.813 441,269,390 3.7822 0.33%
2020-04-16 0 6.100 6.100 6.110 6.100 6.190 331,962,959 2,034,720,453 6.1294 3.740 3.740 3.746 3.740 3.795 541,463,341 3.7578 -1.77%
2020-04-15 0 6.210 6.210 6.220 6.210 6.290 271,787,588 1,699,376,936 6.2526 3.807 3.807 3.813 3.807 3.856 443,311,554 3.8334 -0.96%
2020-04-14 0 6.270 6.270 6.280 6.230 6.330 298,220,768 1,873,559,760 6.2825 3.844 3.844 3.850 3.820 3.881 486,426,599 3.8517 0.00%
2020-04-09 0 6.270 6.270 6.280 6.210 6.290 221,965,479 1,388,238,205 6.2543 3.844 3.844 3.850 3.807 3.856 362,046,929 3.8344 0.64%
2020-04-08 0 6.230 6.230 6.240 6.210 6.320 325,491,429 2,036,939,442 6.2580 3.820 3.820 3.826 3.807 3.875 530,907,656 3.8367 -1.11%
2020-04-07 0 6.300 6.290 6.300 6.200 6.330 334,837,474 2,097,653,829 6.2647 3.862 3.856 3.862 3.801 3.881 546,151,949 3.8408 1.29%
2020-04-06 0 6.220 6.210 6.220 6.130 6.270 197,816,517 1,227,203,598 6.2037 3.813 3.807 3.813 3.758 3.844 322,657,662 3.8034 1.47%
2020-04-03 0 6.130 6.130 6.140 6.110 6.190 249,022,565 1,529,766,599 6.1431 3.758 3.758 3.764 3.746 3.795 406,179,624 3.7662 -1.45%
2020-04-02 0 6.220 6.210 6.220 6.150 6.230 242,035,123 1,500,448,467 6.1993 3.813 3.807 3.813 3.770 3.820 394,782,438 3.8007 0.16%
2020-04-01 0 6.210 6.210 6.220 6.180 6.340 353,657,470 2,209,960,577 6.2489 3.807 3.807 3.813 3.789 3.887 576,849,163 3.8311 -2.05%
2020-03-31 0 6.340 6.330 6.340 6.220 6.360 318,720,687 2,005,901,710 6.2936 3.887 3.881 3.887 3.813 3.899 519,863,928 3.8585 1.60%
2020-03-30 0 6.240 6.240 6.250 6.180 6.330 494,057,095 3,100,791,268 6.2762 3.826 3.826 3.832 3.789 3.881 805,854,382 3.8478 -0.79%
2020-03-27 0 6.290 6.290 6.300 6.250 6.370 299,493,296 1,887,082,053 6.3009 3.856 3.856 3.862 3.832 3.905 488,502,214 3.8630 0.48%
2020-03-26 0 6.260 6.260 6.270 6.190 6.330 487,622,444 3,053,583,749 6.2622 3.838 3.838 3.844 3.795 3.881 795,358,850 3.8393 -1.11%
2020-03-25 0 6.330 6.330 6.340 6.260 6.400 746,927,830 4,728,729,827 6.3309 3.881 3.881 3.887 3.838 3.924 1,218,310,739 3.8814 0.96%
2020-03-24 0 6.270 6.260 6.270 6.120 6.300 662,244,406 4,120,765,938 6.2224 3.844 3.838 3.844 3.752 3.862 1,080,183,974 3.8149 5.38%
2020-03-23 0 5.950 5.950 5.960 5.870 6.030 747,499,914 4,456,641,648 5.9621 3.648 3.648 3.654 3.599 3.697 1,219,243,863 3.6553 -2.62%
2020-03-20 0 6.110 6.110 6.150 5.990 6.200 1,071,668,289 6,549,163,052 6.1112 3.746 3.746 3.770 3.672 3.801 1,747,993,491 3.7467 2.52%
2020-03-19 0 5.960 5.960 5.990 5.820 6.100 1,259,700,851 7,514,803,081 5.9655 3.654 3.654 3.672 3.568 3.740 2,054,692,587 3.6574 -0.67%
2020-03-18 0 6.000 6.000 6.010 6.000 6.360 793,909,521 4,905,317,049 6.1787 3.679 3.679 3.685 3.679 3.899 1,294,942,371 3.7881 -3.23%
2020-03-17 0 6.200 6.200 6.220 6.040 6.300 756,408,701 4,671,953,280 6.1765 3.801 3.801 3.813 3.703 3.862 1,233,774,947 3.7867 0.16%
2020-03-16 0 6.190 6.190 6.200 6.070 6.330 838,110,880 5,201,258,724 6.2059 3.795 3.795 3.801 3.721 3.881 1,367,039,016 3.8048 -2.37%
2020-03-13 0 6.340 6.340 6.350 5.840 6.410 1,042,913,308 6,410,682,157 6.1469 3.887 3.887 3.893 3.580 3.930 1,701,091,367 3.7686 0.16%
2020-03-12 0 6.330 6.320 6.330 6.210 6.360 666,062,512 4,195,403,778 6.2988 3.881 3.875 3.881 3.807 3.899 1,086,411,670 3.8617 -1.86%
2020-03-11 0 6.450 6.450 6.460 6.340 6.470 578,382,106 3,711,149,527 6.4164 3.954 3.954 3.961 3.887 3.967 943,396,541 3.9338 0.62%
2020-03-10 0 6.410 6.410 6.420 6.230 6.450 633,437,668 4,034,239,600 6.3688 3.930 3.930 3.936 3.820 3.954 1,033,197,429 3.9046 2.89%
2020-03-09 0 6.230 6.220 6.230 6.100 6.240 687,347,920 4,254,114,747 6.1892 3.820 3.813 3.820 3.740 3.826 1,121,130,207 3.7945 -1.89%
2020-03-06 0 6.350 6.350 6.360 6.330 6.420 473,871,973 3,016,818,236 6.3663 3.893 3.893 3.899 3.881 3.936 772,930,517 3.9031 -2.76%
2020-03-05 0 6.530 6.530 6.540 6.360 6.560 475,481,356 3,084,813,991 6.4878 4.003 4.003 4.010 3.899 4.022 775,555,575 3.9776 1.87%
2020-03-04 0 6.410 6.410 6.420 6.360 6.500 401,145,520 2,586,337,629 6.4474 3.930 3.930 3.936 3.899 3.985 654,306,715 3.9528 -0.62%
2020-03-03 0 6.450 6.450 6.460 6.410 6.500 462,022,610 2,981,626,390 6.4534 3.954 3.954 3.961 3.930 3.985 753,603,072 3.9565 0.16%
2020-03-02 0 6.440 6.430 6.450 6.300 6.460 420,255,076 2,692,957,520 6.4079 3.948 3.942 3.954 3.862 3.961 685,476,229 3.9286 2.22%
2020-02-28 0 6.300 6.300 6.310 6.260 6.380 602,262,893 3,806,512,269 6.3203 3.862 3.862 3.869 3.838 3.911 982,348,389 3.8749 -2.17%
2020-02-27 0 6.440 6.440 6.450 6.260 6.500 466,210,473 2,976,406,054 6.3843 3.948 3.948 3.954 3.838 3.985 760,433,878 3.9141 1.90%
2020-02-26 0 6.320 6.320 6.330 6.170 6.350 446,689,641 2,813,814,645 6.2993 3.875 3.875 3.881 3.783 3.893 728,593,533 3.8620 -0.63%
2020-02-25 0 6.360 6.360 6.370 6.300 6.400 413,014,189 2,618,507,099 6.3400 3.899 3.899 3.905 3.862 3.924 673,665,650 3.8870 0.32%
2020-02-24 0 6.340 6.330 6.340 6.330 6.410 381,575,057 2,429,283,451 6.3665 3.887 3.881 3.887 3.881 3.930 622,385,418 3.9032 -1.86%
2020-02-21 0 6.460 6.460 6.470 6.430 6.550 346,636,865 2,250,256,867 6.4917 3.961 3.961 3.967 3.942 4.016 565,397,885 3.9800 -1.37%
2020-02-20 0 6.550 6.550 6.560 6.460 6.590 358,043,950 2,333,023,375 6.5160 4.016 4.016 4.022 3.961 4.040 584,003,932 3.9949 0.00%
2020-02-19 0 6.550 6.550 6.560 6.460 6.590 328,128,635 2,154,662,870 6.5665 4.016 4.016 4.022 3.961 4.040 535,209,191 4.0258 1.24%
2020-02-18 0 6.470 6.470 6.480 6.470 6.560 332,570,849 2,163,799,542 6.5063 3.967 3.967 3.973 3.967 4.022 542,454,867 3.9889 -1.07%
2020-02-17 0 6.540 6.540 6.550 6.460 6.580 363,136,907 2,373,224,970 6.5353 4.010 4.010 4.016 3.961 4.034 592,311,032 4.0067 0.46%
2020-02-14 0 6.510 6.500 6.510 6.450 6.530 327,153,275 2,129,740,323 6.5099 3.991 3.985 3.991 3.954 4.003 533,618,286 3.9911 1.09%
2020-02-13 0 6.440 6.440 6.450 6.420 6.480 345,744,450 2,232,531,913 6.4572 3.948 3.948 3.954 3.936 3.973 563,942,271 3.9588 -0.92%
2020-02-12 0 6.500 6.490 6.510 6.410 6.550 387,813,044 2,521,963,530 6.5030 3.985 3.979 3.991 3.930 4.016 632,560,172 3.9869 1.09%
2020-02-11 0 6.430 6.430 6.440 6.310 6.490 423,473,343 2,724,325,641 6.4333 3.942 3.942 3.948 3.869 3.979 690,725,530 3.9442 2.39%
2020-02-10 0 6.280 6.280 6.290 6.200 6.360 401,675,657 2,523,653,787 6.2828 3.850 3.850 3.856 3.801 3.899 655,171,419 3.8519 -0.63%
2020-02-07 0 6.320 6.320 6.330 6.250 6.370 311,101,756 1,962,074,157 6.3069 3.875 3.875 3.881 3.832 3.905 507,436,723 3.8666 0.16%
2020-02-06 0 6.310 6.310 6.320 6.190 6.350 335,099,314 2,106,836,041 6.2872 3.869 3.869 3.875 3.795 3.893 546,579,036 3.8546 2.60%
2020-02-05 0 6.150 6.150 6.160 6.010 6.180 490,712,737 3,007,947,532 6.1298 3.770 3.770 3.777 3.685 3.789 800,399,414 3.7581 1.15%
2020-02-04 0 6.080 6.080 6.090 5.960 6.140 558,324,771 3,392,767,471 6.0767 3.728 3.728 3.734 3.654 3.764 910,681,109 3.7255 1.16%
2020-02-03 0 6.010 6.010 6.020 5.900 6.080 432,238,892 2,603,281,341 6.0228 3.685 3.685 3.691 3.617 3.728 705,022,979 3.6925 1.01%
2020-01-31 0 5.950 5.950 5.960 5.950 6.080 296,736,460 1,775,668,777 5.9840 3.648 3.648 3.654 3.648 3.728 484,005,551 3.6687 -0.83%
2020-01-30 0 6.000 6.000 6.010 5.980 6.160 341,264,626 2,062,147,431 6.0427 3.679 3.679 3.685 3.666 3.777 556,635,249 3.7047 -3.07%
2020-01-29 0 6.190 6.180 6.190 6.160 6.240 290,599,534 1,798,785,075 6.1899 3.795 3.789 3.795 3.777 3.826 473,995,638 3.7949 -3.73%
2020-01-24 0 6.430 6.420 6.430 6.380 6.450 69,900,162 447,983,457 6.4089 3.942 3.936 3.942 3.911 3.954 114,013,851 3.9292 0.00%
2020-01-23 0 6.430 6.420 6.430 6.380 6.460 210,787,793 1,352,182,631 6.4149 3.942 3.936 3.942 3.911 3.961 343,815,054 3.9329 -1.23%
2020-01-22 0 6.510 6.510 6.520 6.420 6.550 200,650,403 1,302,317,554 6.4905 3.991 3.991 3.997 3.936 4.016 327,280,001 3.9792 1.09%
2020-01-21 0 6.440 6.430 6.440 6.430 6.640 423,025,861 2,747,808,832 6.4956 3.948 3.942 3.948 3.942 4.071 689,995,644 3.9824 -3.16%
2020-01-20 0 6.650 6.650 6.660 6.650 6.770 236,940,433 1,586,646,084 6.6964 4.077 4.077 4.083 4.077 4.151 386,472,511 4.1055 -1.77%
2020-01-17 0 6.770 6.760 6.770 6.670 6.770 218,738,775 1,469,629,033 6.7186 4.151 4.144 4.151 4.089 4.151 356,783,866 4.1191 1.20%
2020-01-16 0 6.690 6.680 6.690 6.670 6.750 270,617,598 1,812,994,462 6.6995 4.102 4.095 4.102 4.089 4.138 441,403,189 4.1073 -0.59%
2020-01-15 0 6.730 6.720 6.730 6.700 6.780 156,885,440 1,055,596,580 6.7285 4.126 4.120 4.126 4.108 4.157 255,895,160 4.1251 -0.30%
2020-01-14 0 6.750 6.750 6.760 6.730 6.840 251,178,559 1,702,218,334 6.7769 4.138 4.138 4.144 4.126 4.194 409,696,257 4.1548 -0.74%
2020-01-13 0 6.800 6.790 6.800 6.740 6.830 481,124,394 3,251,271,868 6.7577 4.169 4.163 4.169 4.132 4.187 784,759,909 4.1430 1.19%
2020-01-10 0 6.720 6.710 6.720 6.680 6.750 223,748,680 1,501,361,162 6.7100 4.120 4.114 4.120 4.095 4.138 364,955,500 4.1138 0.75%
2020-01-09 0 6.670 6.670 6.680 6.600 6.710 215,859,440 1,437,846,041 6.6610 4.089 4.089 4.095 4.046 4.114 352,087,395 4.0838 1.68%
2020-01-08 0 6.560 6.550 6.560 6.480 6.590 267,421,237 1,748,176,027 6.5372 4.022 4.016 4.022 3.973 4.040 436,189,618 4.0078 -0.76%
2020-01-07 0 6.610 6.610 6.620 6.600 6.700 204,806,676 1,358,939,979 6.6352 4.052 4.052 4.059 4.046 4.108 334,059,280 4.0680 -0.60%
2020-01-06 0 6.650 6.630 6.650 6.580 6.710 260,518,248 1,731,073,863 6.6447 4.077 4.065 4.077 4.034 4.114 424,930,183 4.0738 -1.04%
2020-01-03 0 6.720 6.720 6.730 6.720 6.850 277,420,033 1,874,840,145 6.7581 4.120 4.120 4.126 4.120 4.200 452,498,611 4.1433 -1.18%
2020-01-02 0 6.800 6.790 6.800 6.730 6.830 239,292,513 1,624,594,495 6.7892 4.169 4.163 4.169 4.126 4.187 390,308,979 4.1623 1.04%
2019-12-31 0 6.730 6.730 6.740 6.710 6.760 147,238,879 991,741,243 6.7356 4.126 4.126 4.132 4.114 4.144 240,160,696 4.1295 -0.30%
2019-12-30 0 6.750 6.750 6.760 6.700 6.770 286,893,053 1,935,938,144 6.7479 4.138 4.138 4.144 4.108 4.151 467,950,013 4.1371 -0.15%
2019-12-27 0 6.760 6.750 6.760 6.660 6.760 304,298,961 2,048,632,222 6.7323 4.144 4.138 4.144 4.083 4.144 496,340,714 4.1275 1.96%
2019-12-24 0 6.630 6.620 6.630 6.600 6.680 101,621,482 673,407,313 6.6266 4.065 4.059 4.065 4.046 4.095 165,754,358 4.0627 -0.75%
2019-12-23 0 6.680 6.670 6.680 6.630 6.680 266,693,862 1,777,684,949 6.6656 4.095 4.089 4.095 4.065 4.095 435,003,200 4.0866 0.91%
2019-12-20 0 6.620 6.620 6.630 6.610 6.680 259,943,524 1,724,626,766 6.6346 4.059 4.059 4.065 4.052 4.095 423,992,753 4.0676 -0.30%
2019-12-19 0 6.640 6.630 6.640 6.610 6.650 269,510,765 1,787,307,282 6.6317 4.071 4.065 4.071 4.052 4.077 439,597,838 4.0658 0.15%
2019-12-18 0 6.630 6.620 6.630 6.590 6.630 386,392,699 2,554,530,064 6.6112 4.065 4.059 4.065 4.040 4.065 630,243,453 4.0532 0.61%
2019-12-17 0 6.590 6.580 6.590 6.460 6.590 411,904,388 2,696,045,245 6.5453 4.040 4.034 4.040 3.961 4.040 671,855,458 4.0128 2.01%
2019-12-16 0 6.460 6.460 6.470 6.430 6.510 299,393,580 1,940,240,940 6.4806 3.961 3.961 3.967 3.942 3.991 488,339,568 3.9731 -0.77%
2019-12-13 0 6.510 6.500 6.510 6.440 6.510 431,149,103 2,794,449,369 6.4814 3.991 3.985 3.991 3.948 3.991 703,245,429 3.9736 1.72%
2019-12-12 0 6.400 6.400 6.410 6.390 6.450 273,936,246 1,756,460,800 6.4119 3.924 3.924 3.930 3.918 3.954 446,816,221 3.9311 0.47%
2019-12-11 0 6.370 6.360 6.370 6.240 6.380 234,523,816 1,485,636,850 6.3347 3.905 3.899 3.905 3.826 3.911 382,530,778 3.8837 0.95%
2019-12-10 0 6.310 6.300 6.310 6.250 6.330 160,479,103 1,012,161,421 6.3071 3.869 3.862 3.869 3.832 3.881 261,756,768 3.8668 0.16%
2019-12-09 0 6.300 6.290 6.300 6.240 6.320 235,185,400 1,478,652,246 6.2872 3.862 3.856 3.862 3.826 3.875 383,609,884 3.8546 0.16%
2019-12-06 0 6.290 6.280 6.290 6.210 6.300 264,593,179 1,657,811,373 6.2655 3.856 3.850 3.856 3.807 3.862 431,576,785 3.8413 1.45%
2019-12-05 0 6.200 6.190 6.200 6.170 6.220 304,727,645 1,886,891,829 6.1921 3.801 3.795 3.801 3.783 3.813 497,039,938 3.7963 0.49%
2019-12-04 0 6.170 6.170 6.180 6.120 6.190 339,244,748 2,091,378,020 6.1648 3.783 3.783 3.789 3.752 3.795 553,340,635 3.7795 -0.48%
2019-12-03 0 6.200 6.200 6.220 6.140 6.240 568,427,527 3,527,133,000 6.2051 3.801 3.801 3.813 3.764 3.826 927,159,670 3.8042 -0.48%
2019-12-02 0 6.230 6.220 6.230 6.200 6.260 316,756,197 1,976,337,811 6.2393 3.820 3.813 3.820 3.801 3.838 516,659,657 3.8252 0.00%
2019-11-29 0 6.230 6.220 6.230 6.220 6.370 418,300,429 2,616,238,499 6.2544 3.820 3.813 3.820 3.813 3.905 682,288,013 3.8345 -2.66%
2019-11-28 0 6.400 6.400 6.410 6.360 6.420 167,710,370 1,073,657,760 6.4019 3.924 3.924 3.930 3.899 3.936 273,551,656 3.9249 -0.31%
2019-11-27 0 6.420 6.410 6.420 6.360 6.430 174,360,691 1,116,711,204 6.4046 3.936 3.930 3.936 3.899 3.942 284,398,966 3.9266 0.31%
2019-11-26 0 6.400 6.400 6.410 6.400 6.450 460,639,088 2,952,821,933 6.4103 3.924 3.924 3.930 3.924 3.954 751,346,416 3.9300 0.00%
2019-11-25 0 6.400 6.390 6.400 6.350 6.440 229,281,711 1,468,199,230 6.4035 3.924 3.918 3.924 3.893 3.948 373,980,403 3.9259 1.11%
2019-11-22 0 6.330 6.330 6.340 6.300 6.350 153,409,545 970,416,058 6.3257 3.881 3.881 3.887 3.862 3.893 250,225,643 3.8782 0.96%
2019-11-21 0 6.270 6.270 6.280 6.250 6.340 331,650,926 2,083,580,756 6.2825 3.844 3.844 3.850 3.832 3.887 540,954,385 3.8517 -2.03%
2019-11-20 0 6.400 6.390 6.400 6.310 6.410 309,949,121 1,976,265,746 6.3761 3.924 3.918 3.924 3.869 3.930 505,556,665 3.9091 -0.31%
2019-11-19 0 6.420 6.410 6.420 6.290 6.420 288,730,983 1,841,713,468 6.3786 3.936 3.930 3.936 3.856 3.936 470,947,852 3.9107 1.74%
2019-11-18 0 6.310 6.300 6.310 6.210 6.310 377,764,329 2,369,171,351 6.2716 3.869 3.862 3.869 3.807 3.869 616,169,756 3.8450 1.61%
2019-11-15 0 6.210 6.210 6.220 6.200 6.270 352,552,711 2,197,348,360 6.2327 3.807 3.807 3.813 3.801 3.844 575,047,196 3.8212 0.49%
2019-11-14 0 6.180 6.170 6.180 6.160 6.240 391,245,831 2,422,937,279 6.1929 3.789 3.783 3.789 3.777 3.826 638,159,376 3.7968 -0.48%
2019-11-13 0 6.210 6.200 6.210 6.190 6.270 424,970,152 2,642,275,793 6.2176 3.807 3.801 3.807 3.795 3.844 693,166,969 3.8119 -1.58%
2019-11-12 0 6.310 6.300 6.310 6.270 6.340 269,707,873 1,700,975,561 6.3067 3.869 3.862 3.869 3.844 3.887 439,919,340 3.8666 0.64%
2019-11-11 0 6.270 6.270 6.280 6.240 6.430 374,142,932 2,359,530,393 6.3065 3.844 3.844 3.850 3.826 3.942 610,262,911 3.8664 -3.09%
2019-11-08 0 6.470 6.460 6.470 6.460 6.550 342,395,416 2,224,950,218 6.4982 3.967 3.961 3.967 3.961 4.016 558,479,676 3.9839 -1.37%
2019-11-07 0 6.560 6.550 6.560 6.430 6.560 301,639,541 1,958,389,446 6.4925 4.022 4.016 4.022 3.942 4.022 492,002,945 3.9804 1.71%
2019-11-06 0 6.450 6.450 6.460 6.440 6.500 258,029,244 1,671,171,720 6.4767 3.954 3.954 3.961 3.948 3.985 420,870,379 3.9708 -0.77%
2019-11-05 0 6.500 6.490 6.500 6.440 6.500 342,048,572 2,217,933,675 6.4843 3.985 3.979 3.985 3.948 3.985 557,913,940 3.9754 0.31%
2019-11-04 0 6.480 6.470 6.480 6.360 6.480 347,007,015 2,237,705,942 6.4486 3.973 3.967 3.973 3.899 3.973 566,001,635 3.9535 1.89%
2019-11-01 0 6.360 6.360 6.370 6.270 6.370 284,320,906 1,802,251,521 6.3388 3.899 3.899 3.905 3.844 3.905 463,754,595 3.8862 0.79%
2019-10-31 0 6.310 6.300 6.310 6.220 6.320 355,281,281 2,236,584,230 6.2952 3.869 3.862 3.869 3.813 3.875 579,497,754 3.8595 1.28%
2019-10-30 0 6.230 6.210 6.230 6.190 6.310 326,818,808 2,039,562,876 6.2407 3.820 3.807 3.820 3.795 3.869 533,072,738 3.8260 -1.27%
2019-10-29 0 6.310 6.310 6.320 6.290 6.370 283,427,016 1,793,029,088 6.3262 3.869 3.869 3.875 3.856 3.905 462,296,575 3.8785 0.00%
2019-10-28 0 6.310 6.310 6.330 6.300 6.380 292,901,543 1,852,625,038 6.3251 3.869 3.869 3.881 3.862 3.911 477,750,435 3.8778 0.32%
2019-10-25 0 6.290 6.290 6.300 6.290 6.380 245,408,924 1,550,142,513 6.3166 3.856 3.856 3.862 3.856 3.911 400,285,430 3.8726 -0.94%
2019-10-24 0 6.350 6.340 6.350 6.280 6.380 330,381,665 2,099,436,760 6.3546 3.893 3.887 3.893 3.850 3.911 538,884,099 3.8959 0.95%
2019-10-23 0 6.290 6.290 6.300 6.260 6.320 314,371,791 1,977,942,235 6.2917 3.856 3.856 3.862 3.838 3.875 512,770,463 3.8574 -0.16%
2019-10-22 0 6.300 6.290 6.300 6.280 6.320 285,108,139 1,797,795,018 6.3057 3.862 3.856 3.862 3.850 3.875 465,038,647 3.8659 0.48%
2019-10-21 0 6.270 6.270 6.280 6.210 6.290 252,809,373 1,583,864,548 6.2651 3.844 3.844 3.850 3.807 3.856 412,356,270 3.8410 0.16%
2019-10-18 0 6.260 6.250 6.260 6.220 6.350 468,664,599 2,939,880,172 6.2729 3.838 3.832 3.838 3.813 3.893 764,436,792 3.8458 -0.79%
2019-10-17 0 6.310 6.300 6.310 6.270 6.320 380,657,198 2,398,337,037 6.3005 3.869 3.862 3.869 3.844 3.875 620,888,302 3.8628 0.48%
2019-10-16 0 6.280 6.270 6.280 6.240 6.300 441,498,796 2,771,828,620 6.2782 3.850 3.844 3.850 3.826 3.862 720,126,769 3.8491 0.32%
2019-10-15 0 6.260 6.250 6.260 6.210 6.270 524,816,882 3,275,006,136 6.2403 3.838 3.832 3.838 3.807 3.844 856,026,537 3.8258 0.64%
2019-10-14 0 6.220 6.220 6.230 6.110 6.250 649,977,688 4,039,361,459 6.2146 3.813 3.813 3.820 3.746 3.832 1,060,175,784 3.8101 1.47%
2019-10-11 0 6.130 6.130 6.140 6.050 6.160 364,855,852 2,235,457,326 6.1270 3.758 3.758 3.764 3.709 3.777 595,114,795 3.7563 2.17%
2019-10-10 0 6.000 6.000 6.010 5.920 6.040 310,772,450 1,865,486,531 6.0027 3.679 3.679 3.685 3.629 3.703 506,899,593 3.6802 0.67%
2019-10-09 0 5.960 5.960 5.970 5.880 6.010 471,515,224 2,819,744,752 5.9802 3.654 3.654 3.660 3.605 3.685 769,086,434 3.6664 0.17%
2019-10-08 0 5.950 5.950 5.960 5.860 6.010 425,590,770 2,540,701,895 5.9698 3.648 3.648 3.654 3.593 3.685 694,179,256 3.6600 0.51%
2019-10-04 0 5.920 5.920 5.930 5.880 6.020 177,887,866 1,056,130,039 5.9371 3.629 3.629 3.636 3.605 3.691 290,152,126 3.6399 -1.17%
2019-10-03 0 5.990 5.990 6.000 5.900 6.040 173,114,900 1,033,634,618 5.9708 3.672 3.672 3.679 3.617 3.703 282,366,961 3.6606 0.17%
2019-10-02 0 5.980 5.970 5.980 5.900 6.000 204,517,585 1,219,706,569 5.9638 3.666 3.660 3.666 3.617 3.679 333,587,745 3.6563 0.00%
2019-09-30 0 5.980 5.970 5.980 5.880 6.000 251,694,225 1,502,503,178 5.9696 3.666 3.660 3.666 3.605 3.679 410,537,357 3.6598 1.01%
2019-09-27 0 5.920 5.910 5.920 5.880 5.940 128,083,577 757,307,630 5.9126 3.629 3.623 3.629 3.605 3.642 208,916,566 3.6249 -0.67%
2019-09-26 0 5.960 5.960 5.970 5.890 5.980 595,256,330 3,538,781,019 5.9450 3.654 3.654 3.660 3.611 3.666 970,920,014 3.6448 1.02%
2019-09-25 0 5.900 5.890 5.900 5.880 5.960 550,032,137 3,255,441,657 5.9186 3.617 3.611 3.617 3.605 3.654 897,155,030 3.6286 -0.67%
2019-09-24 0 5.940 5.930 5.940 5.940 5.980 637,162,491 3,797,448,071 5.9599 3.642 3.636 3.642 3.642 3.666 1,039,272,972 3.6539 -0.34%
2019-09-23 0 5.960 5.950 5.960 5.940 6.000 337,917,798 2,015,047,056 5.9631 3.654 3.648 3.654 3.642 3.679 551,176,253 3.6559 -0.17%
2019-09-20 0 5.970 5.970 5.980 5.960 6.000 484,289,890 2,896,097,860 5.9801 3.660 3.660 3.666 3.654 3.679 789,923,136 3.6663 0.17%
2019-09-19 0 5.960 5.960 5.970 5.950 6.020 359,809,688 2,151,034,363 5.9783 3.654 3.654 3.660 3.648 3.691 586,884,019 3.6652 -0.67%
2019-09-18 0 6.000 5.990 6.000 5.980 6.060 394,211,824 2,367,960,223 6.0068 3.679 3.672 3.679 3.666 3.715 642,997,194 3.6827 -0.33%
2019-09-17 0 6.020 6.020 6.030 6.000 6.100 505,668,090 3,050,854,023 6.0333 3.691 3.691 3.697 3.679 3.740 824,793,025 3.6989 -1.63%
2019-09-16 0 6.120 6.110 6.120 6.090 6.180 553,936,257 3,391,144,385 6.1219 3.752 3.746 3.752 3.734 3.789 903,523,023 3.7532 -1.92%
2019-09-13 0 6.240 6.230 6.240 6.170 6.240 181,030,805 1,125,292,580 6.2160 3.826 3.820 3.826 3.783 3.826 295,278,560 3.8110 1.13%
2019-09-12 0 6.170 6.170 6.180 6.160 6.280 242,595,725 1,501,441,161 6.1891 3.783 3.783 3.789 3.777 3.850 395,696,833 3.7944 -0.48%
2019-09-11 0 6.200 6.190 6.200 6.060 6.200 333,980,356 2,059,905,473 6.1677 3.801 3.795 3.801 3.715 3.801 544,753,908 3.7814 2.82%
2019-09-10 0 6.030 6.030 6.040 6.030 6.090 286,671,131 1,732,139,777 6.0423 3.697 3.697 3.703 3.697 3.734 467,588,037 3.7044 0.00%
2019-09-09 0 6.030 6.030 6.040 6.020 6.080 332,248,517 2,009,961,356 6.0496 3.697 3.697 3.703 3.691 3.728 541,929,113 3.7089 0.00%
2019-09-06 0 6.030 6.020 6.030 6.000 6.060 435,614,991 2,624,814,075 6.0255 3.697 3.691 3.697 3.679 3.715 710,529,720 3.6942 0.67%
2019-09-05 0 5.990 5.980 5.990 5.910 6.020 441,159,302 2,640,424,685 5.9852 3.672 3.666 3.672 3.623 3.691 719,573,021 3.6694 1.70%
2019-09-04 0 5.890 5.890 5.900 5.770 5.940 590,687,220 3,458,583,241 5.8552 3.611 3.611 3.617 3.537 3.642 963,467,359 3.5897 2.61%
2019-09-03 0 5.740 5.730 5.740 5.730 5.810 314,687,996 1,812,349,021 5.7592 3.519 3.513 3.519 3.513 3.562 513,286,223 3.5309 -1.20%
2019-09-02 0 5.810 5.810 5.820 5.750 5.830 277,623,083 1,611,209,428 5.8036 3.562 3.562 3.568 3.525 3.574 452,829,805 3.5581 -0.17%
2019-08-30 0 5.820 5.810 5.820 5.790 5.860 314,164,154 1,830,309,614 5.8260 3.568 3.562 3.568 3.550 3.593 512,431,787 3.5718 0.87%
2019-08-29 0 5.770 5.760 5.770 5.720 5.780 371,953,908 2,139,346,464 5.7516 3.537 3.531 3.537 3.507 3.544 606,692,404 3.5262 -0.52%
2019-08-28 0 5.800 5.790 5.800 5.780 5.830 263,561,280 1,528,779,454 5.8005 3.556 3.550 3.556 3.544 3.574 429,893,659 3.5562 0.35%
2019-08-27 0 5.780 5.780 5.790 5.730 5.820 491,896,056 2,844,269,884 5.7823 3.544 3.544 3.550 3.513 3.568 802,329,520 3.5450 0.52%
2019-08-26 0 5.750 5.740 5.750 5.620 5.770 537,994,977 3,069,877,909 5.7061 3.525 3.519 3.525 3.446 3.537 877,521,270 3.4984 -0.69%
2019-08-23 0 5.790 5.780 5.790 5.750 5.810 302,151,677 1,748,364,048 5.7864 3.550 3.544 3.550 3.525 3.562 492,838,288 3.5475 0.17%
2019-08-22 0 5.780 5.770 5.780 5.730 5.800 392,736,552 2,266,717,585 5.7716 3.544 3.537 3.544 3.513 3.556 640,590,884 3.5385 0.17%
2019-08-21 0 5.770 5.770 5.780 5.710 5.810 321,457,019 1,856,434,406 5.7751 3.537 3.537 3.544 3.501 3.562 524,327,147 3.5406 0.70%
2019-08-20 0 5.730 5.720 5.730 5.710 5.750 315,353,740 1,807,180,402 5.7306 3.513 3.507 3.513 3.501 3.525 514,372,116 3.5134 -0.69%
2019-08-19 0 5.770 5.770 5.780 5.730 5.820 432,427,842 2,497,582,068 5.7757 3.537 3.537 3.544 3.513 3.568 705,331,175 3.5410 0.70%
2019-08-16 0 5.730 5.730 5.740 5.690 5.770 332,232,354 1,906,061,074 5.7371 3.513 3.513 3.519 3.488 3.537 541,902,750 3.5173 0.35%
2019-08-15 0 5.710 5.700 5.710 5.550 5.750 483,688,075 2,757,649,735 5.7013 3.501 3.495 3.501 3.403 3.525 788,941,518 3.4954 1.24%
2019-08-14 0 5.640 5.640 5.650 5.640 5.710 344,386,357 1,957,203,268 5.6832 3.458 3.458 3.464 3.458 3.501 561,727,091 3.4843 0.00%
2019-08-13 0 5.640 5.630 5.640 5.630 5.710 379,475,943 2,147,369,422 5.6588 3.458 3.452 3.458 3.452 3.501 618,961,562 3.4693 -1.57%
2019-08-12 0 5.730 5.720 5.730 5.700 5.770 321,295,982 1,845,974,634 5.7454 3.513 3.507 3.513 3.495 3.537 524,064,481 3.5224 0.53%
2019-08-09 0 5.700 5.700 5.710 5.700 5.770 297,610,378 1,708,266,140 5.7399 3.495 3.495 3.501 3.495 3.537 485,430,995 3.5191 -0.18%
2019-08-08 0 5.710 5.710 5.720 5.670 5.750 398,280,893 2,276,911,268 5.7168 3.501 3.501 3.507 3.476 3.525 649,634,235 3.5049 0.00%
2019-08-07 0 5.710 5.710 5.720 5.660 5.720 343,895,928 1,957,841,467 5.6931 3.501 3.501 3.507 3.470 3.507 560,927,154 3.4904 0.00%
2019-08-06 0 5.710 5.710 5.720 5.630 5.730 635,815,601 3,613,244,074 5.6828 3.501 3.501 3.507 3.452 3.513 1,037,076,065 3.4841 -1.21%
2019-08-05 0 5.780 5.780 5.790 5.770 5.870 432,617,840 2,508,628,559 5.7987 3.544 3.544 3.550 3.537 3.599 705,641,080 3.5551 -2.53%
2019-08-02 0 5.930 5.930 5.940 5.910 5.950 446,839,720 2,650,612,634 5.9319 3.636 3.636 3.642 3.623 3.648 728,838,326 3.6368 -1.82%
2019-08-01 0 6.040 6.030 6.040 6.010 6.070 385,456,795 2,326,514,739 6.0357 3.703 3.697 3.703 3.685 3.721 628,716,904 3.7004 -0.49%
2019-07-31 0 6.070 6.060 6.070 6.050 6.130 314,793,627 1,914,047,838 6.0803 3.721 3.715 3.721 3.709 3.758 513,458,518 3.7278 -1.30%
2019-07-30 0 6.150 6.150 6.160 6.110 6.200 289,806,742 1,787,942,957 6.1694 3.770 3.770 3.777 3.746 3.801 472,702,518 3.7824 0.33%
2019-07-29 0 6.130 6.120 6.130 6.120 6.200 312,966,643 1,920,688,891 6.1370 3.758 3.752 3.758 3.752 3.801 510,478,532 3.7625 -1.13%
2019-07-26 0 6.200 6.190 6.200 6.140 6.220 257,912,174 1,597,659,327 6.1946 3.801 3.795 3.801 3.764 3.813 420,679,427 3.7978 0.16%
2019-07-25 0 6.190 6.180 6.190 6.160 6.220 148,943,696 922,334,632 6.1925 3.795 3.789 3.795 3.777 3.813 242,941,416 3.7965 0.32%
2019-07-24 0 6.170 6.170 6.190 6.170 6.260 182,166,331 1,131,316,891 6.2104 3.783 3.783 3.795 3.783 3.838 297,130,711 3.8075 -0.16%
2019-07-23 0 6.180 6.170 6.180 6.160 6.210 187,697,860 1,160,218,869 6.1813 3.789 3.783 3.789 3.777 3.807 306,153,164 3.7897 0.32%
2019-07-22 0 6.160 6.160 6.170 6.160 6.260 223,978,342 1,388,232,690 6.1981 3.777 3.777 3.783 3.777 3.838 365,330,101 3.7999 -1.44%
2019-07-19 0 6.250 6.250 6.260 6.220 6.280 275,252,966 1,723,721,053 6.2623 3.832 3.832 3.838 3.813 3.850 448,963,917 3.8393 0.97%
2019-07-18 0 6.190 6.190 6.200 6.180 6.220 170,930,337 1,059,447,717 6.1981 3.795 3.795 3.801 3.789 3.813 278,803,730 3.8000 -0.48%
2019-07-17 0 6.220 6.210 6.220 6.180 6.230 140,215,687 871,233,752 6.2135 3.813 3.807 3.813 3.789 3.820 228,705,198 3.8094 -0.48%
2019-07-16 0 6.250 6.240 6.250 6.210 6.280 151,414,012 944,737,048 6.2394 3.832 3.826 3.832 3.807 3.850 246,970,737 3.8253 -0.32%
2019-07-15 0 6.270 6.260 6.270 6.180 6.290 193,879,351 1,211,082,870 6.2466 3.844 3.838 3.844 3.789 3.856 316,235,767 3.8297 0.32%
2019-07-12 0 6.250 6.250 6.260 6.220 6.320 312,359,871 1,958,572,388 6.2702 3.832 3.832 3.838 3.813 3.875 509,488,829 3.8442 0.64%
2019-07-11 0 6.210 6.200 6.210 6.150 6.240 182,001,897 1,130,582,291 6.2119 3.807 3.801 3.807 3.770 3.826 296,862,504 3.8084 1.14%
2019-07-10 0 6.140 6.140 6.150 6.120 6.190 175,812,386 1,081,123,839 6.1493 3.764 3.764 3.770 3.752 3.795 286,766,819 3.7700 0.00%
2019-07-09 0 6.140 6.140 6.150 6.140 6.210 248,225,739 1,528,122,803 6.1562 3.764 3.764 3.770 3.764 3.807 404,879,925 3.7743 -0.81%
2019-07-08 0 6.190 6.190 6.200 6.170 6.220 275,650,046 1,705,737,702 6.1881 3.795 3.795 3.801 3.783 3.813 449,611,593 3.7938 -1.28%
2019-07-05 0 6.270 6.270 6.280 6.250 6.320 165,104,762 1,036,124,408 6.2756 3.844 3.844 3.850 3.832 3.875 269,301,660 3.8474 -0.48%
2019-07-04 0 6.300 6.300 6.310 6.290 6.330 179,679,265 1,133,180,074 6.3067 3.862 3.862 3.869 3.856 3.881 293,074,069 3.8665 -0.16%
2019-07-03 0 6.310 6.300 6.310 6.280 6.360 271,229,878 1,710,451,178 6.3063 3.869 3.862 3.869 3.850 3.899 442,401,876 3.8663 -1.25%
2019-07-02 0 6.390 6.380 6.390 6.380 6.460 406,419,765 2,603,715,959 6.4065 3.918 3.911 3.918 3.911 3.961 662,909,513 3.9277 0.14%
2019-06-28 0 6.730 6.720 6.730 6.660 6.740 454,770,107 3,045,942,102 6.6978 3.912 3.906 3.912 3.871 3.918 782,340,941 3.8934 0.75%
2019-06-27 0 6.680 6.680 6.690 6.580 6.700 449,929,117 2,998,086,351 6.6635 3.883 3.883 3.889 3.825 3.895 774,012,986 3.8734 1.67%
2019-06-26 0 6.570 6.560 6.570 6.470 6.590 336,702,641 2,205,476,482 6.5502 3.819 3.813 3.819 3.761 3.831 579,229,498 3.8076 0.92%
2019-06-25 0 6.510 6.500 6.510 6.490 6.620 421,625,317 2,753,225,108 6.5300 3.784 3.778 3.784 3.773 3.848 725,321,964 3.7959 -1.21%
2019-06-24 0 6.590 6.580 6.590 6.560 6.620 232,402,712 1,531,267,987 6.5889 3.831 3.825 3.831 3.813 3.848 399,802,347 3.8301 0.30%
2019-06-21 0 6.570 6.570 6.580 6.550 6.620 408,410,779 2,689,440,817 6.5851 3.819 3.819 3.825 3.807 3.848 702,588,996 3.8279 -0.45%
2019-06-20 0 6.600 6.590 6.600 6.540 6.620 277,009,880 1,825,367,978 6.5895 3.837 3.831 3.837 3.802 3.848 476,540,051 3.8305 0.92%
2019-06-19 0 6.540 6.530 6.540 6.510 6.590 398,020,633 2,604,521,526 6.5437 3.802 3.796 3.802 3.784 3.831 684,714,830 3.8038 1.87%
2019-06-18 0 6.420 6.410 6.420 6.320 6.440 367,057,137 2,351,990,808 6.4077 3.732 3.726 3.732 3.674 3.744 631,448,333 3.7248 1.10%
2019-06-17 0 6.350 6.350 6.360 6.330 6.410 276,962,333 1,761,511,109 6.3601 3.691 3.691 3.697 3.680 3.726 476,458,256 3.6971 0.32%
2019-06-14 0 6.330 6.320 6.330 6.280 6.380 476,985,803 3,019,904,838 6.3312 3.680 3.674 3.680 3.651 3.709 820,558,599 3.6803 0.16%
2019-06-13 0 6.320 6.320 6.330 6.210 6.330 347,828,872 2,183,966,082 6.2789 3.674 3.674 3.680 3.610 3.680 598,369,952 3.6499 0.16%
2019-06-12 0 6.310 6.310 6.320 6.300 6.360 443,296,865 2,802,341,452 6.3216 3.668 3.668 3.674 3.662 3.697 762,603,524 3.6747 -1.25%
2019-06-11 0 6.390 6.380 6.390 6.300 6.420 420,149,580 2,682,154,753 6.3838 3.714 3.709 3.714 3.662 3.732 722,783,254 3.7109 1.27%
2019-06-10 0 6.310 6.310 6.320 6.170 6.340 589,300,411 3,716,550,563 6.3067 3.668 3.668 3.674 3.587 3.685 1,013,773,401 3.6661 2.10%
2019-06-06 0 6.180 6.180 6.190 6.130 6.190 288,640,537 1,779,473,086 6.1650 3.592 3.592 3.598 3.563 3.598 496,548,269 3.5837 0.49%
2019-06-05 0 6.150 6.150 6.160 6.130 6.210 355,191,880 2,186,578,361 6.1560 3.575 3.575 3.581 3.563 3.610 611,036,533 3.5785 0.16%
2019-06-04 0 6.140 6.140 6.150 6.110 6.190 361,939,035 2,223,050,816 6.1421 3.569 3.569 3.575 3.552 3.598 622,643,663 3.5703 -0.65%
2019-06-03 0 6.180 6.180 6.190 6.160 6.210 344,713,049 2,132,760,643 6.1871 3.592 3.592 3.598 3.581 3.610 593,009,802 3.5965 -0.32%
2019-05-31 0 6.200 6.200 6.210 6.180 6.270 346,850,117 2,157,785,842 6.2211 3.604 3.604 3.610 3.592 3.645 596,686,199 3.6163 0.00%
2019-05-30 0 6.200 6.200 6.210 6.130 6.240 410,578,212 2,546,181,553 6.2015 3.604 3.604 3.610 3.563 3.627 706,317,631 3.6049 0.81%
2019-05-29 0 6.150 6.150 6.160 6.150 6.200 423,864,570 2,615,208,486 6.1699 3.575 3.575 3.581 3.575 3.604 729,174,150 3.5865 -0.65%
2019-05-28 0 6.190 6.190 6.200 6.170 6.260 550,689,935 3,417,424,745 6.2057 3.598 3.598 3.604 3.587 3.639 947,351,805 3.6073 -0.32%
2019-05-27 0 6.210 6.200 6.210 6.180 6.230 260,157,623 1,615,611,094 6.2101 3.610 3.604 3.610 3.592 3.621 447,549,116 3.6099 -0.64%
2019-05-24 0 6.250 6.250 6.260 6.200 6.290 297,206,049 1,860,606,712 6.2603 3.633 3.633 3.639 3.604 3.656 511,283,517 3.6391 0.32%
2019-05-23 0 6.230 6.230 6.240 6.200 6.320 442,085,596 2,760,034,474 6.2432 3.621 3.621 3.627 3.604 3.674 760,519,778 3.6291 -0.95%
2019-05-22 0 6.290 6.280 6.290 6.280 6.360 349,394,970 2,205,995,897 6.3138 3.656 3.651 3.656 3.651 3.697 601,064,110 3.6702 -0.32%
2019-05-21 0 6.310 6.300 6.310 6.260 6.380 486,834,190 3,076,971,336 6.3204 3.668 3.662 3.668 3.639 3.709 837,500,777 3.6740 0.32%
2019-05-20 0 6.290 6.280 6.290 6.260 6.340 345,356,633 2,169,683,625 6.2824 3.656 3.651 3.656 3.639 3.685 594,116,959 3.6519 0.00%
2019-05-17 0 6.290 6.290 6.300 6.260 6.360 397,551,009 2,505,077,218 6.3013 3.656 3.656 3.662 3.639 3.697 683,906,936 3.6629 -0.63%
2019-05-16 0 6.330 6.330 6.340 6.260 6.370 651,240,675 4,127,575,229 6.3380 3.680 3.680 3.685 3.639 3.703 1,120,329,227 3.6843 0.48%
2019-05-15 0 6.300 6.300 6.310 6.300 6.370 604,059,209 3,822,757,911 6.3284 3.662 3.662 3.668 3.662 3.703 1,039,162,958 3.6787 -0.47%
2019-05-14 0 6.330 6.330 6.340 6.270 6.350 765,535,544 4,834,647,321 6.3154 3.680 3.680 3.685 3.645 3.691 1,316,950,671 3.6711 -2.16%
2019-05-10 0 6.470 6.470 6.480 6.410 6.570 378,670,066 2,459,445,864 6.4950 3.761 3.761 3.767 3.726 3.819 651,426,053 3.7755 0.47%
2019-05-09 0 6.440 6.440 6.450 6.440 6.610 556,495,943 3,618,731,473 6.5027 3.744 3.744 3.749 3.744 3.842 957,339,880 3.7800 -3.16%
2019-05-08 0 6.650 6.650 6.660 6.640 6.690 436,916,141 2,909,319,990 6.6588 3.866 3.866 3.871 3.860 3.889 751,626,766 3.8707 -1.92%
2019-05-07 0 6.780 6.780 6.790 6.740 6.840 380,523,372 2,581,860,765 6.7850 3.941 3.941 3.947 3.918 3.976 654,614,295 3.9441 -0.59%
2019-05-06 0 6.820 6.810 6.820 6.730 6.870 501,589,270 3,407,035,110 6.7925 3.964 3.959 3.964 3.912 3.993 862,883,939 3.9484 -2.43%
2019-05-03 0 6.990 6.990 7.000 6.900 6.990 148,559,288 1,032,101,347 6.9474 4.063 4.063 4.069 4.011 4.063 255,566,519 4.0385 0.43%
2019-05-02 0 6.960 6.960 6.970 6.900 6.980 220,047,158 1,528,507,106 6.9463 4.046 4.046 4.052 4.011 4.057 378,547,090 4.0378 0.43%
2019-04-30 0 6.930 6.930 6.940 6.920 7.000 174,526,577 1,212,296,555 6.9462 4.028 4.028 4.034 4.023 4.069 300,238,042 4.0378 -0.86%
2019-04-29 0 6.990 6.980 6.990 6.880 6.990 228,137,877 1,586,503,801 6.9541 4.063 4.057 4.063 3.999 4.063 392,465,552 4.0424 1.16%
2019-04-26 0 6.910 6.910 6.920 6.900 6.950 246,868,462 1,707,572,393 6.9169 4.017 4.017 4.023 4.011 4.040 424,687,775 4.0208 0.00%
2019-04-25 0 6.910 6.900 6.910 6.890 6.940 312,400,812 2,160,229,597 6.9149 4.017 4.011 4.017 4.005 4.034 537,423,066 4.0196 -0.72%
2019-04-24 0 6.960 6.950 6.960 6.910 7.030 289,525,467 2,012,798,841 6.9521 4.046 4.040 4.046 4.017 4.086 498,070,613 4.0412 -0.71%
2019-04-23 0 7.010 7.000 7.010 6.960 7.010 275,959,132 1,929,391,056 6.9916 4.075 4.069 4.075 4.046 4.075 474,732,450 4.0642 -0.71%
2019-04-18 0 7.060 7.050 7.060 7.030 7.160 412,431,725 2,913,803,772 7.0649 4.104 4.098 4.104 4.086 4.162 709,506,229 4.1068 -1.40%
2019-04-17 0 7.160 7.160 7.170 7.150 7.210 466,529,370 3,350,945,648 7.1827 4.162 4.162 4.168 4.156 4.191 802,570,399 4.1753 -0.28%
2019-04-16 0 7.180 7.170 7.180 6.870 7.190 802,460,583 5,687,944,571 7.0881 4.174 4.168 4.174 3.993 4.180 1,380,472,810 4.1203 3.91%
2019-04-15 0 6.910 6.900 6.910 6.900 7.070 339,887,232 2,377,689,022 6.9955 4.017 4.011 4.017 4.011 4.110 584,707,950 4.0665 -0.29%
2019-04-12 0 6.930 6.920 6.930 6.800 6.930 257,976,108 1,775,251,086 6.8815 4.028 4.023 4.028 3.953 4.028 443,796,256 4.0001 0.87%
2019-04-11 0 6.870 6.860 6.870 6.850 6.910 328,602,523 2,260,978,345 6.8806 3.993 3.988 3.993 3.982 4.017 565,294,867 3.9996 -0.72%
2019-04-10 0 6.920 6.910 6.920 6.900 6.960 283,491,686 1,961,348,487 6.9185 4.023 4.017 4.023 4.011 4.046 487,690,701 4.0217 -1.00%
2019-04-09 0 6.990 6.980 6.990 6.970 7.000 235,023,731 1,641,717,932 6.9853 4.063 4.057 4.063 4.052 4.069 404,311,286 4.0605 -0.29%
2019-04-08 0 7.010 7.000 7.010 6.980 7.040 424,871,977 2,977,045,991 7.0069 4.075 4.069 4.075 4.057 4.092 730,907,192 4.0731 0.72%
2019-04-04 0 6.960 6.960 6.970 6.930 6.990 327,086,221 2,275,832,177 6.9579 4.046 4.046 4.052 4.028 4.063 562,686,372 4.0446 0.58%
2019-04-03 0 6.920 6.920 6.930 6.880 6.930 306,455,040 2,116,425,453 6.9062 4.023 4.023 4.028 3.999 4.028 527,194,555 4.0145 0.58%
2019-04-02 0 6.880 6.870 6.880 6.850 6.960 314,795,098 2,170,665,360 6.8955 3.999 3.993 3.999 3.982 4.046 541,541,956 4.0083 -0.29%
2019-04-01 0 6.900 6.890 6.900 6.800 6.900 607,363,877 4,167,657,733 6.8619 4.011 4.005 4.011 3.953 4.011 1,044,847,978 3.9888 2.53%
2019-03-29 0 6.730 6.730 6.740 6.730 6.820 741,359,625 5,016,881,145 6.7671 3.912 3.912 3.918 3.912 3.964 1,275,360,842 3.9337 -1.32%
2019-03-28 0 6.820 6.810 6.820 6.740 6.820 344,972,245 2,339,424,189 6.7815 3.964 3.959 3.964 3.918 3.964 593,455,697 3.9420 -0.58%
2019-03-27 0 6.860 6.850 6.860 6.790 6.870 232,839,451 1,592,068,709 6.8376 3.988 3.982 3.988 3.947 3.993 400,553,669 3.9747 0.88%
2019-03-26 0 6.800 6.790 6.800 6.770 6.850 249,566,530 1,698,189,363 6.8046 3.953 3.947 3.953 3.935 3.982 429,329,261 3.9554 -0.15%
2019-03-25 0 6.810 6.800 6.810 6.800 6.870 306,827,609 2,093,674,717 6.8236 3.959 3.953 3.959 3.953 3.993 527,835,486 3.9665 -1.87%
2019-03-22 0 6.940 6.940 6.950 6.910 6.990 278,601,197 1,933,661,833 6.9406 4.034 4.034 4.040 4.017 4.063 479,277,594 4.0345 -0.14%
2019-03-21 0 6.950 6.940 6.950 6.950 7.040 250,737,112 1,752,104,534 6.9878 4.040 4.034 4.040 4.040 4.092 431,343,013 4.0620 -1.00%
2019-03-20 0 7.020 7.010 7.020 6.990 7.050 222,202,830 1,558,389,702 7.0134 4.081 4.075 4.081 4.063 4.098 382,255,492 4.0768 -0.71%
2019-03-19 0 7.070 7.050 7.070 7.010 7.090 246,850,947 1,739,290,907 7.0459 4.110 4.098 4.110 4.075 4.121 424,657,644 4.0957 0.28%
2019-03-18 0 7.050 7.040 7.050 6.970 7.050 358,035,848 2,511,847,696 7.0156 4.098 4.092 4.098 4.052 4.098 615,929,011 4.0781 0.71%
2019-03-15 0 7.000 6.990 7.000 6.960 7.030 312,006,995 2,182,920,882 6.9964 4.069 4.063 4.069 4.046 4.086 536,745,582 4.0670 0.43%
2019-03-14 0 6.970 6.960 6.970 6.930 7.010 214,970,007 1,495,438,666 6.9565 4.052 4.046 4.052 4.028 4.075 369,812,868 4.0438 -0.43%
2019-03-13 0 7.000 6.990 7.000 6.950 7.060 165,906,391 1,158,865,675 6.9851 4.069 4.063 4.069 4.040 4.104 285,408,737 4.0604 -0.85%
2019-03-12 0 7.060 7.060 7.070 6.980 7.090 345,093,071 2,430,784,485 7.0439 4.104 4.104 4.110 4.057 4.121 593,663,554 4.0945 1.58%
2019-03-11 0 6.950 6.940 6.950 6.870 6.970 334,631,832 2,316,832,998 6.9235 4.040 4.034 4.040 3.993 4.052 575,667,086 4.0246 0.87%
2019-03-08 0 6.890 6.890 6.900 6.890 7.010 495,829,903 3,444,782,762 6.9475 4.005 4.005 4.011 4.005 4.075 852,976,101 4.0385 -2.68%
2019-03-07 0 7.080 7.070 7.080 7.060 7.150 354,557,164 2,517,333,396 7.0999 4.116 4.110 4.116 4.104 4.156 609,944,631 4.1272 -0.56%
2019-03-06 0 7.120 7.110 7.120 7.070 7.150 323,658,642 2,305,290,998 7.1226 4.139 4.133 4.139 4.110 4.156 556,789,909 4.1403 0.00%
2019-03-05 0 7.120 7.120 7.130 7.000 7.160 415,571,799 2,943,602,287 7.0833 4.139 4.139 4.145 4.069 4.162 714,908,098 4.1175 0.56%
2019-03-04 0 7.080 7.080 7.090 6.990 7.160 522,991,119 3,704,776,136 7.0838 4.116 4.116 4.121 4.063 4.162 899,701,536 4.1178 1.29%
2019-03-01 0 6.990 6.990 7.000 6.880 7.030 380,832,464 2,650,216,583 6.9590 4.063 4.063 4.069 3.999 4.086 655,146,025 4.0452 0.14%
2019-02-28 0 6.980 6.970 6.980 6.940 7.080 385,773,078 2,701,272,002 7.0022 4.057 4.052 4.057 4.034 4.116 663,645,363 4.0704 -1.27%
2019-02-27 0 7.070 7.060 7.070 7.010 7.170 500,811,674 3,554,634,199 7.0977 4.110 4.104 4.110 4.075 4.168 861,546,241 4.1259 -0.28%
2019-02-26 0 7.090 7.080 7.090 7.080 7.170 604,315,569 4,300,362,449 7.1161 4.121 4.116 4.121 4.116 4.168 1,039,603,974 4.1365 -0.70%
2019-02-25 0 7.140 7.140 7.150 6.940 7.150 918,999,021 6,470,283,213 7.0406 4.150 4.150 4.156 4.034 4.156 1,580,953,865 4.0926 2.88%
2019-02-22 0 6.940 6.930 6.940 6.850 6.940 337,161,291 2,323,106,494 6.8902 4.034 4.028 4.034 3.982 4.034 580,018,514 4.0052 0.00%
2019-02-21 0 6.940 6.930 6.940 6.860 6.970 325,039,687 2,249,035,730 6.9193 4.034 4.028 4.034 3.988 4.052 559,165,720 4.0221 0.73%
2019-02-20 0 6.890 6.880 6.890 6.850 7.000 353,334,410 2,440,733,226 6.9077 4.005 3.999 4.005 3.982 4.069 607,841,128 4.0154 0.58%
2019-02-19 0 6.850 6.850 6.860 6.840 6.940 297,865,132 2,047,838,477 6.8751 3.982 3.982 3.988 3.976 4.034 512,417,338 3.9964 -0.72%
2019-02-18 0 6.900 6.890 6.900 6.870 6.940 213,817,527 1,473,884,325 6.8932 4.011 4.005 4.011 3.993 4.034 367,830,257 4.0070 1.47%
2019-02-15 0 6.800 6.790 6.800 6.800 6.940 320,269,880 2,190,383,914 6.8392 3.953 3.947 3.953 3.953 4.034 550,960,222 3.9756 -2.58%
2019-02-14 0 6.980 6.970 6.980 6.940 7.020 187,661,710 1,308,364,117 6.9719 4.057 4.052 4.057 4.034 4.081 322,834,409 4.0527 -0.14%
2019-02-13 0 6.990 6.980 6.990 6.910 7.000 270,842,468 1,887,247,822 6.9681 4.063 4.057 4.063 4.017 4.069 465,930,253 4.0505 0.72%
2019-02-12 0 6.940 6.930 6.940 6.890 6.960 198,399,367 1,373,457,452 6.9227 4.034 4.028 4.034 4.005 4.046 341,306,399 4.0241 -0.14%
2019-02-11 0 6.950 6.950 6.960 6.860 6.970 252,876,146 1,750,459,955 6.9222 4.040 4.040 4.046 3.988 4.052 435,022,793 4.0238 0.58%
2019-02-08 0 6.910 6.900 6.910 6.790 6.930 258,113,143 1,773,559,925 6.8712 4.017 4.011 4.017 3.947 4.028 444,031,998 3.9942 -0.58%
2019-02-04 0 6.950 6.950 6.960 6.930 7.060 147,438,236 1,027,109,873 6.9664 4.040 4.040 4.046 4.028 4.104 253,637,973 4.0495 -0.71%
2019-02-01 0 7.000 7.000 7.010 6.960 7.100 301,218,520 2,111,710,284 7.0106 4.069 4.069 4.075 4.046 4.127 518,186,171 4.0752 -0.14%
2019-01-31 0 7.010 7.010 7.020 6.950 7.050 389,974,114 2,730,512,182 7.0018 4.075 4.075 4.081 4.040 4.098 670,872,404 4.0701 1.01%
2019-01-30 0 6.940 6.930 6.940 6.860 6.940 305,143,593 2,110,108,688 6.9151 4.034 4.028 4.034 3.988 4.034 524,938,473 4.0197 0.29%
2019-01-29 0 6.920 6.910 6.920 6.820 6.920 337,006,393 2,319,568,111 6.8829 4.023 4.017 4.023 3.964 4.023 579,752,043 4.0010 0.58%
2019-01-28 0 6.880 6.870 6.880 6.850 6.920 320,075,989 2,203,058,032 6.8829 3.999 3.993 3.999 3.982 4.023 550,626,671 4.0010 0.88%
2019-01-25 0 6.820 6.810 6.820 6.710 6.830 376,942,510 2,564,490,211 6.8034 3.964 3.959 3.964 3.900 3.970 648,454,138 3.9548 1.79%
2019-01-24 0 6.700 6.690 6.700 6.650 6.710 232,631,302 1,555,447,643 6.6863 3.895 3.889 3.895 3.866 3.900 400,195,591 3.8867 0.45%
2019-01-23 0 6.670 6.670 6.680 6.610 6.700 253,062,505 1,688,036,825 6.6704 3.877 3.877 3.883 3.842 3.895 435,343,386 3.8775 0.30%
2019-01-22 0 6.650 6.640 6.650 6.620 6.720 239,593,252 1,594,543,160 6.6552 3.866 3.860 3.866 3.848 3.906 412,172,232 3.8686 -0.60%
2019-01-21 0 6.690 6.680 6.690 6.620 6.690 251,613,616 1,675,425,604 6.6587 3.889 3.883 3.889 3.848 3.889 432,850,862 3.8707 0.90%
2019-01-18 0 6.630 6.630 6.640 6.600 6.660 323,388,040 2,145,713,750 6.6351 3.854 3.854 3.860 3.837 3.871 556,324,392 3.8569 1.07%
2019-01-17 0 6.560 6.550 6.560 6.490 6.610 275,582,013 1,807,796,622 6.5599 3.813 3.807 3.813 3.773 3.842 474,083,692 3.8132 -0.15%
2019-01-16 0 6.570 6.560 6.570 6.530 6.580 270,154,653 1,772,135,948 6.5597 3.819 3.813 3.819 3.796 3.825 464,747,005 3.8131 -0.45%
2019-01-15 0 6.600 6.590 6.600 6.510 6.610 279,198,206 1,835,039,975 6.5725 3.837 3.831 3.837 3.784 3.842 480,304,628 3.8206 1.69%
2019-01-14 0 6.490 6.480 6.490 6.450 6.560 232,528,607 1,506,985,898 6.4809 3.773 3.767 3.773 3.749 3.813 400,018,925 3.7673 -1.37%
2019-01-11 0 6.580 6.570 6.580 6.540 6.630 341,656,632 2,243,267,888 6.5659 3.825 3.819 3.825 3.802 3.854 587,751,848 3.8167 0.15%
2019-01-10 0 6.570 6.560 6.570 6.470 6.580 265,467,818 1,732,898,739 6.5277 3.819 3.813 3.819 3.761 3.825 456,684,244 3.7945 0.00%
2019-01-09 0 6.570 6.560 6.570 6.510 6.620 461,347,303 3,030,246,639 6.5683 3.819 3.813 3.819 3.784 3.848 793,655,690 3.8181 2.34%
2019-01-08 0 6.420 6.420 6.430 6.370 6.450 235,721,807 1,512,297,274 6.4156 3.732 3.732 3.738 3.703 3.749 405,512,186 3.7294 0.00%
2019-01-07 0 6.420 6.410 6.420 6.410 6.520 179,572,604 1,157,093,371 6.4436 3.732 3.726 3.732 3.726 3.790 308,918,721 3.7456 0.16%
2019-01-04 0 6.410 6.400 6.410 6.240 6.430 232,020,850 1,479,144,630 6.3751 3.726 3.720 3.726 3.627 3.738 399,145,430 3.7058 1.91%
2019-01-03 0 6.290 6.280 6.290 6.220 6.300 192,685,652 1,207,905,717 6.2688 3.656 3.651 3.656 3.616 3.662 331,477,096 3.6440 0.32%
2019-01-02 0 6.270 6.260 6.270 6.240 6.440 293,381,498 1,842,108,264 6.2789 3.645 3.639 3.645 3.627 3.744 504,704,143 3.6499 -2.94%
2018-12-31 0 6.460 6.450 6.460 6.400 6.470 147,363,257 948,900,647 6.4392 3.755 3.749 3.755 3.720 3.761 253,508,987 3.7431 1.57%
2018-12-28 0 6.360 6.360 6.370 6.350 6.420 149,379,679 952,040,325 6.3733 3.697 3.697 3.703 3.691 3.732 256,977,837 3.7048 0.47%
2018-12-27 0 6.330 6.320 6.330 6.310 6.420 142,253,165 906,201,368 6.3703 3.680 3.674 3.680 3.668 3.732 244,718,096 3.7030 -0.31%
2018-12-24 0 6.350 6.350 6.360 6.240 6.410 202,339,786 1,282,943,963 6.3405 3.691 3.691 3.697 3.627 3.726 348,085,101 3.6857 -0.16%
2018-12-21 0 6.360 6.350 6.360 6.230 6.360 379,412,134 2,396,776,149 6.3171 3.697 3.691 3.697 3.621 3.697 652,702,632 3.6721 0.32%
2018-12-20 0 6.340 6.330 6.340 6.260 6.410 335,093,592 2,120,167,014 6.3271 3.685 3.680 3.685 3.639 3.726 576,461,451 3.6779 -0.78%
2018-12-19 0 6.390 6.380 6.390 6.360 6.420 194,065,468 1,239,094,474 6.3849 3.714 3.709 3.714 3.697 3.732 333,850,793 3.7115 0.00%
2018-12-18 0 6.390 6.380 6.390 6.350 6.500 251,515,393 1,610,305,780 6.4024 3.714 3.709 3.714 3.691 3.778 432,681,889 3.7217 -0.93%
2018-12-17 0 6.450 6.440 6.450 6.430 6.490 147,124,332 950,300,304 6.4592 3.749 3.744 3.749 3.738 3.773 253,097,964 3.7547 0.16%
2018-12-14 0 6.440 6.430 6.440 6.430 6.490 205,041,770 1,322,397,756 6.4494 3.744 3.738 3.744 3.738 3.773 352,733,323 3.7490 -1.83%
2018-12-13 0 6.560 6.550 6.560 6.550 6.640 379,342,156 2,495,662,731 6.5789 3.813 3.807 3.813 3.807 3.860 652,582,249 3.8243 0.46%
2018-12-12 0 6.530 6.520 6.530 6.450 6.550 253,967,898 1,654,473,987 6.5145 3.796 3.790 3.796 3.749 3.807 436,900,933 3.7868 2.19%
2018-12-11 0 6.390 6.380 6.390 6.340 6.420 183,258,183 1,169,025,195 6.3791 3.714 3.709 3.714 3.685 3.732 315,259,022 3.7081 0.00%
2018-12-10 0 6.390 6.380 6.390 6.330 6.420 213,897,708 1,364,665,761 6.3800 3.714 3.709 3.714 3.680 3.732 367,968,192 3.7087 -1.54%
2018-12-07 0 6.490 6.480 6.490 6.470 6.560 221,004,021 1,437,737,800 6.5055 3.773 3.767 3.773 3.761 3.813 380,193,181 3.7816 -0.46%
2018-12-06 0 6.520 6.510 6.520 6.430 6.560 318,190,434 2,067,254,677 6.4969 3.790 3.784 3.790 3.738 3.813 547,382,952 3.7766 -2.83%
2018-12-05 0 6.710 6.700 6.710 6.650 6.710 211,891,572 1,418,645,804 6.6951 3.900 3.895 3.900 3.866 3.900 364,517,037 3.8919 -1.32%
2018-12-04 0 6.800 6.790 6.800 6.750 6.820 331,390,610 2,249,894,918 6.7893 3.953 3.947 3.953 3.924 3.964 570,091,212 3.9466 -0.29%
2018-12-03 0 6.820 6.810 6.820 6.800 6.880 426,799,663 2,913,051,736 6.8253 3.964 3.959 3.964 3.953 3.999 734,223,390 3.9675 2.25%
2018-11-30 0 6.670 6.660 6.670 6.580 6.680 274,977,906 1,830,271,022 6.6561 3.877 3.871 3.877 3.825 3.883 473,044,447 3.8691 0.45%
2018-11-29 0 6.640 6.630 6.640 6.600 6.780 238,719,319 1,592,631,969 6.6716 3.860 3.854 3.860 3.837 3.941 410,668,805 3.8781 -0.75%
2018-11-28 0 6.690 6.680 6.690 6.600 6.690 241,744,462 1,611,551,707 6.6663 3.889 3.883 3.889 3.837 3.889 415,872,958 3.8751 1.21%
2018-11-27 0 6.610 6.610 6.620 6.550 6.640 223,822,100 1,476,696,042 6.5976 3.842 3.842 3.848 3.807 3.860 385,041,122 3.8352 0.15%
2018-11-26 0 6.600 6.590 6.600 6.490 6.650 294,966,036 1,945,497,626 6.5957 3.837 3.831 3.837 3.773 3.866 507,430,023 3.8340 1.85%
2018-11-23 0 6.480 6.470 6.480 6.410 6.490 125,830,549 812,114,852 6.4540 3.767 3.761 3.767 3.726 3.773 216,466,273 3.7517 0.00%
2018-11-22 0 6.480 6.470 6.480 6.420 6.530 113,144,569 731,144,093 6.4620 3.767 3.761 3.767 3.732 3.796 194,642,584 3.7563 -0.31%
2018-11-21 0 6.500 6.490 6.500 6.360 6.500 195,058,739 1,255,975,134 6.4390 3.778 3.773 3.778 3.697 3.778 335,559,517 3.7429 0.31%
2018-11-20 0 6.480 6.470 6.480 6.420 6.500 137,708,310 890,385,289 6.4657 3.767 3.761 3.767 3.732 3.778 236,899,583 3.7585 -1.22%
2018-11-19 0 6.560 6.550 6.560 6.480 6.600 161,405,079 1,055,633,894 6.5403 3.813 3.807 3.813 3.767 3.837 277,665,131 3.8018 0.46%
2018-11-16 0 6.530 6.520 6.530 6.440 6.530 153,748,013 998,284,534 6.4930 3.796 3.790 3.796 3.744 3.796 264,492,682 3.7743 0.46%
2018-11-15 0 6.500 6.500 6.510 6.380 6.500 194,292,044 1,255,011,588 6.4594 3.778 3.778 3.784 3.709 3.778 334,240,571 3.7548 1.25%
2018-11-14 0 6.420 6.410 6.420 6.350 6.500 182,146,267 1,165,837,737 6.4006 3.732 3.726 3.732 3.691 3.778 313,346,193 3.7206 -0.31%
2018-11-13 0 6.440 6.430 6.440 6.230 6.440 278,332,396 1,766,608,301 6.3471 3.744 3.738 3.744 3.621 3.744 478,815,175 3.6895 0.31%
2018-11-12 0 6.420 6.400 6.420 6.370 6.470 218,510,263 1,398,233,834 6.3989 3.732 3.720 3.732 3.703 3.761 375,903,170 3.7197 -0.16%
2018-11-09 0 6.430 6.420 6.430 6.370 6.560 387,414,316 2,495,494,960 6.4414 3.738 3.732 3.738 3.703 3.813 666,468,784 3.7444 -2.43%
2018-11-08 0 6.590 6.580 6.590 6.580 6.650 258,738,244 1,709,141,521 6.6057 3.831 3.825 3.831 3.825 3.866 445,107,359 3.8398 0.92%
2018-11-07 0 6.530 6.520 6.530 6.480 6.650 309,823,462 2,034,509,964 6.5667 3.796 3.790 3.796 3.767 3.866 532,989,251 3.8172 -0.15%
2018-11-06 0 6.540 6.530 6.540 6.470 6.560 235,836,931 1,535,332,358 6.5101 3.802 3.796 3.802 3.761 3.813 405,710,234 3.7843 0.77%
2018-11-05 0 6.490 6.480 6.490 6.400 6.520 263,220,572 1,701,582,038 6.4645 3.773 3.767 3.773 3.720 3.790 452,818,307 3.7578 -1.37%
2018-11-02 0 6.580 6.580 6.590 6.400 6.620 609,693,475 3,975,156,610 6.5199 3.825 3.825 3.831 3.720 3.848 1,048,855,585 3.7900 4.28%
2018-11-01 0 6.310 6.310 6.320 6.270 6.350 333,514,948 2,103,763,561 6.3079 3.668 3.668 3.674 3.645 3.691 573,745,710 3.6667 1.45%
2018-10-31 0 6.220 6.210 6.220 6.180 6.250 316,685,646 1,969,160,338 6.2180 3.616 3.610 3.616 3.592 3.633 544,794,265 3.6145 0.32%
2018-10-30 0 6.200 6.190 6.200 6.100 6.290 353,938,950 2,193,343,139 6.1970 3.604 3.598 3.604 3.546 3.656 608,881,118 3.6023 0.49%
2018-10-29 0 6.170 6.160 6.170 6.110 6.270 350,583,591 2,158,277,188 6.1562 3.587 3.581 3.587 3.552 3.645 603,108,894 3.5786 0.00%
2018-10-26 0 6.170 6.170 6.180 6.120 6.240 227,491,168 1,406,840,549 6.1842 3.587 3.587 3.592 3.558 3.627 391,353,019 3.5948 -0.48%
2018-10-25 0 6.200 6.190 6.200 6.100 6.200 481,997,862 2,945,147,854 6.1103 3.604 3.598 3.604 3.546 3.604 829,180,843 3.5519 -0.32%
2018-10-24 0 6.220 6.210 6.220 6.130 6.350 434,993,771 2,715,679,572 6.2430 3.616 3.610 3.616 3.563 3.691 748,319,713 3.6290 0.32%
2018-10-23 0 6.200 6.190 6.200 6.160 6.380 255,621,256 1,601,448,357 6.2649 3.604 3.598 3.604 3.581 3.709 439,745,205 3.6418 -2.36%
2018-10-22 0 6.350 6.350 6.360 6.220 6.420 415,610,369 2,642,100,123 6.3572 3.691 3.691 3.697 3.616 3.732 714,974,450 3.6954 2.42%
2018-10-19 0 6.200 6.200 6.210 6.030 6.280 331,102,241 2,047,965,300 6.1853 3.604 3.604 3.610 3.505 3.651 569,595,131 3.5955 1.97%
2018-10-18 0 6.080 6.070 6.080 6.020 6.160 279,034,879 1,694,920,441 6.0742 3.534 3.528 3.534 3.499 3.581 480,023,657 3.5309 -0.16%
2018-10-16 0 6.090 6.080 6.090 6.040 6.180 249,210,314 1,519,653,929 6.0979 3.540 3.534 3.540 3.511 3.592 428,716,462 3.5447 0.33%
2018-10-15 0 6.070 6.070 6.080 6.060 6.210 208,054,887 1,270,566,580 6.1069 3.528 3.528 3.534 3.523 3.610 357,916,788 3.5499 -2.25%
2018-10-12 0 6.210 6.200 6.210 6.100 6.240 342,119,496 2,111,864,221 6.1729 3.610 3.604 3.610 3.546 3.627 588,548,113 3.5883 1.97%
2018-10-11 0 6.090 6.090 6.100 6.030 6.150 528,695,089 3,215,449,773 6.0819 3.540 3.540 3.546 3.505 3.575 909,514,075 3.5353 -3.03%
2018-10-10 0 6.280 6.270 6.280 6.270 6.400 283,549,097 1,790,250,377 6.3137 3.651 3.645 3.651 3.645 3.720 487,789,465 3.6701 -0.32%
2018-10-09 0 6.300 6.290 6.300 6.220 6.340 291,576,527 1,836,496,023 6.2985 3.662 3.656 3.662 3.616 3.685 501,599,052 3.6613 0.48%
2018-10-08 0 6.270 6.270 6.280 6.260 6.470 483,444,206 3,061,345,942 6.3324 3.645 3.645 3.651 3.639 3.761 831,668,988 3.6810 -1.72%
2018-10-05 0 6.380 6.380 6.390 6.360 6.460 323,180,308 2,066,593,955 6.3946 3.709 3.709 3.714 3.697 3.755 555,967,031 3.7171 -1.09%
2018-10-04 0 6.450 6.440 6.450 6.400 6.550 392,561,887 2,531,459,994 6.4486 3.749 3.744 3.749 3.720 3.807 675,324,150 3.7485 -2.42%
2018-10-03 0 6.610 6.610 6.620 6.550 6.670 161,124,974 1,065,244,797 6.6113 3.842 3.842 3.848 3.807 3.877 277,183,266 3.8431 -0.15%
2018-10-02 0 6.620 6.610 6.620 6.600 6.860 363,985,598 2,427,530,907 6.6693 3.848 3.842 3.848 3.837 3.988 626,164,365 3.8768 -3.22%
2018-09-28 0 6.840 6.830 6.840 6.780 6.880 254,396,885 1,736,752,276 6.8269 3.976 3.970 3.976 3.941 3.999 437,638,920 3.9685 0.74%
2018-09-27 0 6.790 6.780 6.790 6.760 6.880 292,938,990 1,993,071,044 6.8037 3.947 3.941 3.947 3.930 3.999 503,942,897 3.9550 -0.88%
2018-09-26 0 6.850 6.840 6.850 6.750 6.950 379,205,683 2,606,327,210 6.8731 3.982 3.976 3.982 3.924 4.040 652,347,474 3.9953 1.03%
2018-09-24 0 6.780 6.770 6.780 6.760 6.840 231,651,754 1,573,835,071 6.7940 3.941 3.935 3.941 3.930 3.976 398,510,474 3.9493 -1.74%
2018-09-21 0 6.900 6.890 6.900 6.720 6.950 492,157,316 3,372,299,174 6.8521 4.011 4.005 4.011 3.906 4.040 846,658,150 3.9831 3.14%
2018-09-20 0 6.690 6.690 6.700 6.630 6.750 243,723,273 1,629,658,677 6.6865 3.889 3.889 3.895 3.854 3.924 419,277,107 3.8868 0.60%
2018-09-19 0 6.650 6.650 6.660 6.540 6.700 262,237,692 1,742,990,474 6.6466 3.866 3.866 3.871 3.802 3.895 451,127,459 3.8636 1.68%
2018-09-18 0 6.540 6.540 6.550 6.440 6.580 273,418,550 1,780,473,097 6.5119 3.802 3.802 3.807 3.744 3.825 470,361,887 3.7853 0.46%
2018-09-17 0 6.510 6.510 6.520 6.480 6.590 164,047,822 1,068,890,390 6.5157 3.784 3.784 3.790 3.767 3.831 282,211,441 3.7876 -1.51%
2018-09-14 0 6.610 6.600 6.610 6.570 6.640 279,403,690 1,844,256,104 6.6007 3.842 3.837 3.842 3.819 3.860 480,658,122 3.8369 0.76%
2018-09-13 0 6.560 6.550 6.560 6.460 6.560 304,902,849 1,984,550,506 6.5088 3.813 3.807 3.813 3.755 3.813 524,524,321 3.7835 3.31%
2018-09-12 0 6.350 6.340 6.350 6.330 6.470 404,203,155 2,573,535,016 6.3669 3.691 3.685 3.691 3.680 3.761 695,350,621 3.7011 -1.85%
2018-09-11 0 6.470 6.460 6.470 6.460 6.600 248,475,405 1,620,017,662 6.5198 3.761 3.755 3.761 3.755 3.837 427,452,199 3.7899 -1.37%
2018-09-10 0 6.560 6.550 6.560 6.500 6.680 322,805,259 2,124,576,320 6.5816 3.813 3.807 3.813 3.778 3.883 555,321,834 3.8258 -1.65%
2018-09-07 0 6.670 6.660 6.670 6.580 6.740 624,600,049 4,160,107,352 6.6604 3.877 3.871 3.877 3.825 3.918 1,074,499,362 3.8717 -0.45%
2018-09-06 0 6.700 6.700 6.710 6.660 6.790 411,671,691 2,761,678,027 6.7084 3.895 3.895 3.900 3.871 3.947 708,198,743 3.8996 -1.33%
2018-09-05 0 6.790 6.780 6.790 6.780 6.950 299,505,789 2,048,199,159 6.8386 3.947 3.941 3.947 3.941 4.040 515,239,760 3.9752 -2.58%
2018-09-04 0 6.970 6.960 6.970 6.850 7.000 167,129,784 1,159,876,143 6.9400 4.052 4.046 4.052 3.982 4.069 287,513,340 4.0342 0.58%
2018-09-03 0 6.930 6.920 6.930 6.900 6.980 200,980,705 1,392,446,828 6.9283 4.028 4.023 4.028 4.011 4.057 345,747,074 4.0274 -0.29%
2018-08-31 0 6.950 6.940 6.950 6.890 6.980 332,786,748 2,312,008,899 6.9474 4.040 4.034 4.040 4.005 4.057 572,492,988 4.0385 -0.71%
2018-08-30 0 7.000 6.990 7.000 6.960 7.150 208,132,119 1,459,512,656 7.0124 4.069 4.063 4.069 4.046 4.156 358,049,650 4.0763 -1.27%
2018-08-29 0 7.090 7.090 7.100 7.000 7.100 249,691,665 1,763,433,138 7.0624 4.121 4.121 4.127 4.069 4.127 429,544,530 4.1054 -0.28%
2018-08-28 0 7.110 7.100 7.110 7.040 7.200 333,862,932 2,372,857,081 7.1073 4.133 4.127 4.133 4.092 4.185 574,344,347 4.1314 0.00%
2018-08-27 0 7.110 7.100 7.110 6.970 7.130 367,455,549 2,600,246,291 7.0764 4.133 4.127 4.133 4.052 4.145 632,133,721 4.1134 2.89%
2018-08-24 0 6.910 6.900 6.910 6.850 6.990 195,798,832 1,352,184,378 6.9060 4.017 4.011 4.017 3.982 4.063 336,832,699 4.0144 -0.29%
2018-08-23 0 6.930 6.920 6.930 6.850 6.970 218,166,241 1,506,898,467 6.9071 4.028 4.023 4.028 3.982 4.052 375,311,349 4.0151 -0.14%
2018-08-22 0 6.940 6.930 6.940 6.810 6.960 198,314,377 1,369,543,335 6.9059 4.034 4.028 4.034 3.959 4.046 341,160,190 4.0144 0.73%
2018-08-21 0 6.890 6.880 6.890 6.830 6.890 229,640,415 1,578,643,101 6.8744 4.005 3.999 4.005 3.970 4.005 395,050,368 3.9961 0.73%
2018-08-20 0 6.840 6.840 6.850 6.760 6.890 227,712,817 1,557,820,862 6.8412 3.976 3.976 3.982 3.930 4.005 391,734,322 3.9767 0.74%
2018-08-17 0 6.790 6.790 6.800 6.710 6.850 213,035,363 1,445,895,399 6.7871 3.947 3.947 3.953 3.900 3.982 366,484,700 3.9453 0.59%
2018-08-16 0 6.750 6.740 6.750 6.660 6.870 306,680,710 2,074,931,261 6.7658 3.924 3.918 3.924 3.871 3.993 527,582,775 3.9329 -0.59%
2018-08-15 0 6.790 6.780 6.790 6.750 6.920 384,262,111 2,606,478,923 6.7831 3.947 3.941 3.947 3.924 4.023 661,046,047 3.9430 -1.74%
2018-08-14 0 6.910 6.900 6.910 6.850 6.970 210,324,656 1,448,614,956 6.8875 4.017 4.011 4.017 3.982 4.052 361,821,471 4.0037 -0.29%
2018-08-13 0 6.930 6.920 6.930 6.870 6.970 259,079,773 1,790,315,752 6.9103 4.028 4.023 4.028 3.993 4.052 445,694,891 4.0169 -1.28%
2018-08-10 0 7.020 7.020 7.030 7.000 7.110 159,497,373 1,122,471,838 7.0376 4.081 4.081 4.086 4.069 4.133 274,383,305 4.0909 -0.99%
2018-08-09 0 7.090 7.090 7.100 6.970 7.140 290,529,697 2,059,335,654 7.0882 4.121 4.121 4.127 4.052 4.150 499,798,190 4.1203 0.85%
2018-08-08 0 7.030 7.020 7.030 6.970 7.100 322,749,156 2,264,587,820 7.0166 4.086 4.081 4.086 4.052 4.127 555,225,320 4.0787 -0.42%
2018-08-07 0 7.060 7.050 7.060 6.960 7.070 240,441,620 1,689,704,137 7.0275 4.104 4.098 4.104 4.046 4.110 413,631,680 4.0850 1.15%
2018-08-06 0 6.980 6.980 6.990 6.930 7.050 210,997,194 1,477,695,803 7.0034 4.057 4.057 4.063 4.028 4.098 362,978,438 4.0710 0.43%
2018-08-03 0 6.950 6.940 6.950 6.840 6.970 279,228,506 1,931,830,880 6.9185 4.040 4.034 4.040 3.976 4.052 480,356,753 4.0217 0.29%
2018-08-02 0 6.930 6.920 6.930 6.860 7.050 364,506,267 2,527,760,261 6.9348 4.028 4.023 4.028 3.988 4.098 627,060,071 4.0311 -1.98%
2018-08-01 0 7.070 7.060 7.070 7.020 7.220 279,532,339 1,984,241,370 7.0984 4.110 4.104 4.110 4.081 4.197 480,879,437 4.1263 -0.56%
2018-07-31 0 7.110 7.100 7.110 7.020 7.140 276,853,883 1,960,038,840 7.0797 4.133 4.127 4.133 4.081 4.150 476,271,690 4.1154 -0.14%
2018-07-30 0 7.120 7.110 7.120 7.050 7.180 202,038,697 1,435,503,972 7.1051 4.139 4.133 4.139 4.098 4.174 347,567,137 4.1301 0.14%
2018-07-27 0 7.110 7.110 7.120 7.050 7.180 242,032,162 1,718,239,664 7.0992 4.133 4.133 4.139 4.098 4.174 416,367,889 4.1267 -0.56%
2018-07-26 0 7.150 7.140 7.150 7.050 7.260 280,028,284 1,997,765,042 7.1342 4.156 4.150 4.156 4.098 4.220 481,732,611 4.1470 -0.56%
2018-07-25 0 7.190 7.190 7.200 7.150 7.290 272,901,479 1,964,895,374 7.2000 4.180 4.180 4.185 4.156 4.238 469,472,370 4.1853 0.70%
2018-07-24 0 7.140 7.140 7.150 6.930 7.200 591,469,102 4,221,018,197 7.1365 4.150 4.150 4.156 4.028 4.185 1,017,504,199 4.1484 3.18%
2018-07-23 0 6.920 6.920 6.930 6.830 7.040 468,680,487 3,257,475,379 6.9503 4.023 4.023 4.028 3.970 4.092 806,270,965 4.0402 0.87%
2018-07-20 0 6.860 6.860 6.870 6.610 6.940 524,505,493 3,576,249,030 6.8183 3.988 3.988 3.993 3.842 4.034 902,306,714 3.9635 2.39%
2018-07-19 0 6.700 6.700 6.710 6.700 6.840 291,155,565 1,964,556,095 6.7474 3.895 3.895 3.900 3.895 3.976 500,874,871 3.9222 -1.18%
2018-07-18 0 6.780 6.780 6.790 6.770 6.920 264,449,454 1,801,245,070 6.8113 3.941 3.941 3.947 3.935 4.023 454,932,352 3.9594 -0.15%
2018-07-17 0 6.790 6.790 6.800 6.770 6.890 281,373,159 1,912,546,560 6.7972 3.947 3.947 3.953 3.935 4.005 484,046,199 3.9512 -1.88%
2018-07-16 0 6.920 6.910 6.920 6.850 7.000 227,891,917 1,572,527,003 6.9003 4.023 4.017 4.023 3.982 4.069 392,042,428 4.0111 -0.43%
2018-07-13 0 6.950 6.940 6.950 6.920 7.050 241,877,972 1,685,933,104 6.9702 4.040 4.034 4.040 4.023 4.098 416,102,636 4.0517 0.00%
2018-07-12 0 6.950 6.950 6.960 6.820 7.050 426,473,645 2,965,410,061 6.9533 4.040 4.040 4.046 3.964 4.098 733,662,542 4.0419 1.46%
2018-07-11 0 6.850 6.840 6.850 6.770 6.870 419,335,439 2,864,680,961 6.8315 3.982 3.976 3.982 3.935 3.993 721,382,687 3.9711 -2.00%
2018-07-10 0 6.990 6.980 6.990 6.950 7.050 277,025,147 1,941,917,395 7.0099 4.063 4.057 4.063 4.040 4.098 476,566,315 4.0748 0.72%
2018-07-09 0 6.940 6.930 6.940 6.880 7.030 302,893,950 2,112,013,349 6.9728 4.034 4.028 4.034 3.999 4.086 521,068,413 4.0532 1.99%
2018-07-06 0 7.150 7.150 7.160 7.060 7.280 421,525,950 3,017,378,651 7.1582 3.956 3.956 3.961 3.906 4.028 761,932,072 3.9602 0.42%
2018-07-05 0 7.120 7.110 7.120 7.030 7.210 392,735,141 2,793,104,637 7.1119 3.939 3.933 3.939 3.889 3.989 709,891,051 3.9346 0.99%
2018-07-04 0 7.050 7.050 7.060 7.030 7.190 376,235,821 2,665,266,318 7.0840 3.900 3.900 3.906 3.889 3.978 680,067,594 3.9191 -0.84%
2018-07-03 0 7.110 7.110 7.120 6.950 7.150 663,830,389 4,667,944,383 7.0318 3.933 3.933 3.939 3.845 3.956 1,199,911,094 3.8902 -1.93%
2018-06-29 0 7.250 7.240 7.250 7.010 7.260 450,558,398 3,242,501,875 7.1966 4.011 4.005 4.011 3.878 4.016 814,409,869 3.9814 2.40%
2018-06-28 0 7.080 7.080 7.090 7.000 7.140 484,801,714 3,426,070,150 7.0670 3.917 3.917 3.922 3.873 3.950 876,306,606 3.9097 -0.56%
2018-06-27 0 7.120 7.120 7.130 7.110 7.340 429,255,610 3,083,177,919 7.1826 3.939 3.939 3.945 3.933 4.061 775,903,871 3.9737 -2.47%
2018-06-26 0 7.300 7.300 7.310 7.200 7.360 433,802,737 3,160,146,094 7.2848 4.039 4.039 4.044 3.983 4.072 784,123,061 4.0302 -0.14%
2018-06-25 0 7.310 7.310 7.320 7.280 7.440 470,804,764 3,460,036,611 7.3492 4.044 4.044 4.050 4.028 4.116 851,006,325 4.0658 -0.95%
2018-06-22 0 7.380 7.380 7.390 7.330 7.420 408,772,480 3,017,452,257 7.3817 4.083 4.083 4.088 4.055 4.105 738,879,452 4.0838 -0.54%
2018-06-21 0 7.420 7.410 7.420 7.380 7.630 480,129,352 3,590,980,660 7.4792 4.105 4.099 4.105 4.083 4.221 867,861,047 4.1377 -1.46%
2018-06-20 0 7.530 7.530 7.540 7.450 7.630 465,261,064 3,502,491,820 7.5280 4.166 4.166 4.171 4.122 4.221 840,985,772 4.1647 -0.26%
2018-06-19 0 7.550 7.540 7.550 7.500 7.700 659,238,783 4,993,604,798 7.5748 4.177 4.171 4.177 4.149 4.260 1,191,611,506 4.1906 -3.08%
2018-06-15 0 7.790 7.790 7.800 7.790 7.880 590,344,274 4,613,376,523 7.8147 4.310 4.310 4.315 4.310 4.359 1,067,080,772 4.3234 -1.02%
2018-06-14 0 7.870 7.870 7.880 7.850 7.940 420,736,710 3,313,757,512 7.8761 4.354 4.354 4.359 4.343 4.393 760,505,476 4.3573 -1.13%
2018-06-13 0 7.960 7.960 7.970 7.950 8.040 304,506,575 2,431,010,188 7.9834 4.404 4.404 4.409 4.398 4.448 550,412,912 4.4167 -1.24%
2018-06-12 0 8.060 8.060 8.070 8.000 8.130 200,255,902 1,615,851,300 8.0689 4.459 4.459 4.465 4.426 4.498 361,973,906 4.4640 0.00%
2018-06-11 0 8.060 8.050 8.060 8.020 8.100 217,285,356 1,752,073,682 8.0635 4.459 4.454 4.459 4.437 4.481 392,755,610 4.4610 -0.25%
2018-06-08 0 8.080 8.080 8.090 8.050 8.250 278,292,795 2,260,276,576 8.1219 4.470 4.470 4.476 4.454 4.564 503,030,018 4.4933 -2.06%
2018-06-07 0 8.250 8.240 8.250 8.170 8.280 370,289,926 3,047,230,169 8.2293 4.564 4.559 4.564 4.520 4.581 669,320,052 4.5527 1.35%
2018-06-06 0 8.140 8.140 8.150 8.110 8.200 236,393,257 1,928,196,480 8.1567 4.503 4.503 4.509 4.487 4.537 427,294,225 4.5126 -0.12%
2018-06-05 0 8.150 8.140 8.150 8.060 8.170 248,533,811 2,017,284,004 8.1167 4.509 4.503 4.509 4.459 4.520 449,238,965 4.4904 0.00%
2018-06-04 0 8.150 8.140 8.150 8.010 8.160 363,909,713 2,952,678,723 8.1138 4.509 4.503 4.509 4.431 4.514 657,787,455 4.4888 2.39%
2018-06-01 0 7.960 7.950 7.960 7.900 7.980 406,326,839 3,224,404,842 7.9355 4.404 4.398 4.404 4.371 4.415 734,458,817 4.3902 0.51%
2018-05-31 0 7.920 7.910 7.920 7.810 7.920 1,042,778,204 8,239,594,864 7.9016 4.382 4.376 4.382 4.321 4.382 1,884,880,772 4.3714 1.28%
2018-05-30 0 7.820 7.820 7.830 7.800 7.920 494,907,643 3,879,371,365 7.8386 4.326 4.326 4.332 4.315 4.382 894,573,646 4.3366 -2.01%
2018-05-29 0 7.980 7.970 7.980 7.950 8.070 303,054,788 2,423,674,047 7.9975 4.415 4.409 4.415 4.398 4.465 547,788,725 4.4245 -1.36%
2018-05-28 0 8.090 8.080 8.090 8.050 8.140 176,651,621 1,430,259,286 8.0965 4.476 4.470 4.476 4.454 4.503 319,307,828 4.4792 0.12%
2018-05-25 0 8.080 8.080 8.090 8.080 8.170 240,872,798 1,953,905,315 8.1118 4.470 4.470 4.476 4.470 4.520 435,391,250 4.4877 0.00%
2018-05-24 0 8.080 8.080 8.090 8.030 8.110 192,995,884 1,557,497,547 8.0701 4.470 4.470 4.476 4.442 4.487 348,851,011 4.4646 0.37%
2018-05-23 0 8.050 8.050 8.060 8.050 8.220 283,508,756 2,297,401,052 8.1035 4.454 4.454 4.459 4.454 4.548 512,458,163 4.4831 -1.59%
2018-05-21 0 8.180 8.180 8.190 8.180 8.320 235,285,671 1,940,672,484 8.2482 4.525 4.525 4.531 4.525 4.603 425,292,201 4.5632 0.12%
2018-05-18 0 8.170 8.170 8.180 8.100 8.220 278,111,144 2,267,031,598 8.1515 4.520 4.520 4.525 4.481 4.548 502,701,673 4.5097 0.12%
2018-05-17 0 8.160 8.160 8.170 8.160 8.380 214,609,649 1,762,038,592 8.2104 4.514 4.514 4.520 4.514 4.636 387,919,118 4.5423 -1.69%
2018-05-16 0 8.300 8.290 8.300 8.160 8.330 193,639,461 1,597,322,986 8.2490 4.592 4.586 4.592 4.514 4.608 350,014,313 4.5636 0.36%
2018-05-15 0 8.270 8.270 8.280 8.260 8.500 329,033,136 2,742,075,744 8.3337 4.575 4.575 4.581 4.570 4.702 594,746,063 4.6105 -0.96%
2018-05-14 0 8.350 8.340 8.350 8.260 8.350 319,548,581 2,660,297,620 8.3252 4.619 4.614 4.619 4.570 4.619 577,602,192 4.6058 1.83%
2018-05-11 0 8.200 8.190 8.200 8.150 8.240 252,939,474 2,073,472,160 8.1975 4.537 4.531 4.537 4.509 4.559 457,202,451 4.5351 1.23%
2018-05-10 0 8.100 8.090 8.100 8.050 8.170 182,096,592 1,474,354,708 8.0966 4.481 4.476 4.481 4.454 4.520 329,149,922 4.4793 0.12%
2018-05-09 0 8.090 8.090 8.100 8.020 8.100 169,434,536 1,366,679,897 8.0661 4.476 4.476 4.481 4.437 4.481 306,262,538 4.4624 0.25%
2018-05-08 0 8.070 8.060 8.070 7.970 8.110 225,080,556 1,814,445,849 8.0613 4.465 4.459 4.465 4.409 4.487 406,845,876 4.4598 1.13%
2018-05-07 0 7.980 7.970 7.980 7.920 8.030 220,578,116 1,759,181,461 7.9753 4.415 4.409 4.415 4.382 4.442 398,707,460 4.4122 -0.13%
2018-05-04 0 7.990 7.990 8.000 7.970 8.060 325,682,556 2,607,949,494 8.0076 4.420 4.420 4.426 4.409 4.459 588,689,699 4.4301 -1.11%
2018-05-03 0 8.080 8.080 8.090 8.020 8.140 304,084,150 2,458,237,530 8.0841 4.470 4.470 4.476 4.437 4.503 549,649,355 4.4724 -1.82%
2018-05-02 0 8.230 8.220 8.230 8.140 8.330 236,046,555 1,943,033,966 8.2316 4.553 4.548 4.553 4.503 4.608 426,667,542 4.5540 -1.08%
2018-04-30 0 8.320 8.310 8.320 8.140 8.330 327,959,020 2,710,766,250 8.2656 4.603 4.597 4.603 4.503 4.608 592,804,537 4.5728 2.97%
2018-04-27 0 8.080 8.070 8.080 8.000 8.150 212,755,644 1,716,496,520 8.0679 4.470 4.465 4.470 4.426 4.509 384,567,898 4.4634 0.62%
2018-04-26 0 8.030 8.020 8.030 8.000 8.170 280,036,411 2,257,545,709 8.0616 4.442 4.437 4.442 4.426 4.520 506,181,702 4.4600 -0.86%
2018-04-25 0 8.100 8.100 8.110 8.040 8.200 226,387,660 1,835,613,543 8.1083 4.481 4.481 4.487 4.448 4.537 409,208,541 4.4858 -1.46%
2018-04-24 0 8.220 8.210 8.220 8.030 8.250 321,995,774 2,638,844,937 8.1953 4.548 4.542 4.548 4.442 4.564 582,025,632 4.5339 2.24%
2018-04-23 0 8.040 8.040 8.050 7.990 8.120 195,582,236 1,576,820,408 8.0622 4.448 4.448 4.454 4.420 4.492 353,525,989 4.4603 -0.25%
2018-04-20 0 8.060 8.050 8.060 8.020 8.180 227,840,100 1,842,584,256 8.0872 4.459 4.454 4.459 4.437 4.525 411,833,909 4.4741 -1.47%
2018-04-19 0 8.180 8.170 8.180 8.000 8.180 337,182,880 2,740,256,342 8.1269 4.525 4.520 4.525 4.426 4.525 609,477,188 4.4961 2.51%
2018-04-18 0 7.980 7.970 7.980 7.880 8.080 301,799,615 2,408,855,321 7.9816 4.415 4.409 4.415 4.359 4.470 545,519,928 4.4157 1.14%
2018-04-17 0 7.890 7.880 7.890 7.850 8.040 335,700,338 2,657,489,921 7.9163 4.365 4.359 4.365 4.343 4.448 606,797,409 4.3795 -1.13%
2018-04-16 0 7.980 7.970 7.980 7.910 8.180 393,746,265 3,142,694,107 7.9815 4.415 4.409 4.415 4.376 4.525 711,718,715 4.4156 -2.33%
2018-04-13 0 8.170 8.160 8.170 8.050 8.240 228,629,139 1,862,781,487 8.1476 4.520 4.514 4.520 4.454 4.559 413,260,141 4.5075 0.62%
2018-04-12 0 8.120 8.110 8.120 8.030 8.220 203,245,824 1,648,061,737 8.1087 4.492 4.487 4.492 4.442 4.548 367,378,359 4.4860 -0.12%
2018-04-11 0 8.130 8.130 8.140 8.110 8.250 365,439,058 2,987,927,889 8.1763 4.498 4.498 4.503 4.487 4.564 660,551,833 4.5234 -0.37%
2018-04-10 0 8.160 8.160 8.170 7.920 8.220 457,806,728 3,709,734,369 8.1033 4.514 4.514 4.520 4.382 4.548 827,511,637 4.4830 2.13%
2018-04-09 0 7.990 7.980 7.990 7.900 8.090 311,587,422 2,487,793,839 7.9843 4.420 4.415 4.420 4.371 4.476 563,211,945 4.4172 0.76%
2018-04-06 0 7.930 7.920 7.930 7.850 7.990 230,207,450 1,822,989,657 7.9189 4.387 4.382 4.387 4.343 4.420 416,113,028 4.3810 1.54%
2018-04-04 0 7.810 7.810 7.820 7.810 8.160 310,836,582 2,477,276,552 7.9697 4.321 4.321 4.326 4.321 4.514 561,854,759 4.4091 -3.82%
2018-04-03 0 8.120 8.110 8.120 7.970 8.140 282,360,967 2,274,768,767 8.0562 4.492 4.487 4.492 4.409 4.503 510,383,469 4.4570 0.74%
2018-03-29 0 8.060 8.060 8.070 7.960 8.170 373,544,634 3,013,906,366 8.0684 4.459 4.459 4.465 4.404 4.520 675,203,121 4.4637 0.25%
2018-03-28 0 8.040 8.040 8.050 8.040 8.320 381,720,282 3,118,035,469 8.1684 4.448 4.448 4.454 4.448 4.603 689,981,069 4.5190 -2.66%
2018-03-27 0 8.260 8.250 8.260 8.200 8.350 300,666,458 2,481,740,809 8.2541 4.570 4.564 4.570 4.537 4.619 543,471,683 4.5665 0.85%
2018-03-26 0 8.190 8.180 8.190 7.950 8.190 341,191,717 2,750,003,632 8.0600 4.531 4.525 4.531 4.398 4.531 616,723,388 4.4591 1.24%
2018-03-23 0 8.090 8.080 8.090 7.900 8.090 557,851,691 4,476,250,118 8.0241 4.476 4.470 4.476 4.371 4.476 1,008,348,584 4.4392 -2.18%
2018-03-22 0 8.270 8.270 8.280 8.240 8.550 331,927,028 2,778,710,385 8.3714 4.575 4.575 4.581 4.559 4.730 599,976,937 4.6314 -1.66%
2018-03-21 0 8.410 8.400 8.410 8.360 8.600 320,658,937 2,726,173,274 8.5018 4.653 4.647 4.653 4.625 4.758 579,609,223 4.7035 -0.12%
2018-03-20 0 8.420 8.410 8.420 8.350 8.500 333,307,458 2,806,336,502 8.4197 4.658 4.653 4.658 4.619 4.702 602,472,142 4.6580 -1.06%
2018-03-19 0 8.510 8.510 8.520 8.440 8.580 275,872,400 2,347,855,378 8.5107 4.708 4.708 4.714 4.669 4.747 498,655,016 4.7084 0.12%
2018-03-16 0 8.500 8.500 8.510 8.410 8.500 442,109,248 3,747,136,839 8.4756 4.702 4.702 4.708 4.653 4.702 799,137,551 4.6890 0.12%
2018-03-15 0 8.490 8.480 8.490 8.350 8.520 276,157,762 2,336,579,633 8.4610 4.697 4.691 4.697 4.619 4.714 499,170,824 4.6809 0.12%
2018-03-14 0 8.480 8.480 8.490 8.350 8.500 407,125,360 3,427,639,732 8.4191 4.691 4.691 4.697 4.619 4.702 735,902,189 4.6577 -1.28%
2018-03-13 0 8.590 8.580 8.590 8.460 8.720 523,052,696 4,489,319,564 8.5829 4.752 4.747 4.752 4.680 4.824 945,447,426 4.7484 1.06%
2018-03-12 0 8.500 8.500 8.510 8.320 8.510 551,332,044 4,654,552,640 8.4424 4.702 4.702 4.708 4.603 4.708 996,563,953 4.6706 3.66%
2018-03-09 0 8.200 8.190 8.200 8.110 8.220 236,188,184 1,930,481,444 8.1735 4.537 4.531 4.537 4.487 4.548 426,923,544 4.5218 1.23%
2018-03-08 0 8.100 8.100 8.110 8.050 8.200 303,070,309 2,460,276,820 8.1178 4.481 4.481 4.487 4.454 4.537 547,816,780 4.4911 1.00%
2018-03-07 0 8.020 8.020 8.030 7.970 8.250 470,385,565 3,811,478,700 8.1029 4.437 4.437 4.442 4.409 4.564 850,248,599 4.4828 0.00%
2018-03-06 0 8.020 8.020 8.030 7.830 8.060 477,478,967 3,798,430,326 7.9552 4.437 4.437 4.442 4.332 4.459 863,070,325 4.4011 3.08%
2018-03-05 0 7.780 7.780 7.790 7.750 7.980 568,971,276 4,457,434,165 7.8342 4.304 4.304 4.310 4.288 4.415 1,028,447,865 4.3341 -2.75%
2018-03-02 0 8.000 7.990 8.000 7.940 8.100 828,348,660 6,628,745,661 8.0024 4.426 4.420 4.426 4.393 4.481 1,497,287,204 4.4272 -2.68%
2018-03-01 0 8.220 8.220 8.230 8.010 8.280 437,866,880 3,567,817,139 8.1482 4.548 4.548 4.553 4.431 4.581 791,469,231 4.5078 0.86%
2018-02-28 0 8.150 8.140 8.150 8.060 8.320 503,887,155 4,098,585,645 8.1339 4.509 4.503 4.509 4.459 4.603 910,804,624 4.5000 -2.74%
2018-02-27 0 8.380 8.380 8.390 8.310 8.610 501,478,452 4,215,758,319 8.4067 4.636 4.636 4.642 4.597 4.763 906,450,756 4.6508 -1.06%
2018-02-26 0 8.470 8.470 8.480 8.410 8.620 340,706,853 2,891,026,189 8.4854 4.686 4.686 4.691 4.653 4.769 615,846,969 4.6944 0.36%
2018-02-23 0 8.440 8.440 8.450 8.400 8.550 307,480,597 2,601,968,730 8.4622 4.669 4.669 4.675 4.647 4.730 555,788,626 4.6816 0.60%
2018-02-22 0 8.390 8.380 8.390 8.360 8.490 479,772,102 4,038,686,058 8.4179 4.642 4.636 4.642 4.625 4.697 867,215,297 4.6571 -1.99%
2018-02-21 0 8.560 8.560 8.570 8.360 8.600 358,843,456 3,053,836,206 8.5102 4.736 4.736 4.741 4.625 4.758 648,629,908 4.7081 2.76%
2018-02-20 0 8.330 8.330 8.340 8.250 8.510 414,637,298 3,477,149,737 8.3860 4.608 4.608 4.614 4.564 4.708 749,480,443 4.6394 -1.77%
2018-02-15 0 8.480 8.480 8.490 8.240 8.490 522,385,492 4,369,590,637 8.3647 4.691 4.691 4.697 4.559 4.697 944,241,417 4.6276 4.69%
2018-02-14 0 8.100 8.100 8.110 7.810 8.190 533,791,022 4,261,137,666 7.9828 4.481 4.481 4.487 4.321 4.531 964,857,560 4.4163 4.52%
2018-02-13 0 7.750 7.750 7.760 7.750 7.990 468,793,801 3,694,060,368 7.8799 4.288 4.288 4.293 4.288 4.420 847,371,395 4.3594 0.52%
2018-02-12 0 7.710 7.700 7.710 7.620 7.860 509,941,889 3,953,723,530 7.7533 4.265 4.260 4.265 4.216 4.348 921,748,899 4.2894 -0.13%
2018-02-09 0 7.720 7.720 7.730 7.600 7.870 961,231,541 7,426,350,202 7.7259 4.271 4.271 4.276 4.205 4.354 1,737,480,551 4.2742 -4.46%
2018-02-08 0 8.080 8.080 8.090 7.940 8.230 686,572,198 5,561,412,382 8.1003 4.470 4.470 4.476 4.393 4.553 1,241,018,205 4.4813 -0.25%
2018-02-07 0 8.100 8.100 8.110 8.100 8.700 909,354,838 7,638,263,888 8.3997 4.481 4.481 4.487 4.481 4.813 1,643,710,467 4.6470 -2.64%
2018-02-06 0 8.320 8.320 8.350 8.320 8.790 1,055,788,696 9,004,627,307 8.5288 4.603 4.603 4.619 4.603 4.863 1,908,397,974 4.7184 -7.66%
2018-02-05 0 9.010 9.010 9.030 8.600 9.090 571,944,075 5,059,028,510 8.8453 4.985 4.985 4.996 4.758 5.029 1,033,821,368 4.8935 0.67%
2018-02-02 0 8.950 8.950 8.960 8.720 8.990 525,959,497 4,677,131,075 8.8926 4.951 4.951 4.957 4.824 4.974 950,701,634 4.9197 0.22%
2018-02-01 0 8.930 8.920 8.930 8.920 9.240 495,420,278 4,489,805,091 9.0626 4.940 4.935 4.940 4.935 5.112 895,500,263 5.0137 -1.00%
2018-01-31 0 9.020 9.010 9.020 8.670 9.060 652,879,292 5,789,387,802 8.8675 4.990 4.985 4.990 4.797 5.012 1,180,116,365 4.9058 1.81%
2018-01-30 0 8.860 8.860 8.870 8.800 9.060 680,978,368 6,082,017,583 8.9313 4.902 4.902 4.907 4.868 5.012 1,230,907,039 4.9411 -2.85%
2018-01-29 0 9.120 9.110 9.120 8.960 9.390 767,985,586 7,024,624,204 9.1468 5.045 5.040 5.045 4.957 5.195 1,388,177,523 5.0603 0.77%
2018-01-26 0 9.050 9.040 9.050 8.620 9.080 981,149,841 8,772,879,445 8.9414 5.007 5.001 5.007 4.769 5.023 1,773,484,009 4.9467 5.60%
2018-01-25 0 8.570 8.560 8.570 8.510 8.740 567,734,687 4,891,026,094 8.6150 4.741 4.736 4.741 4.708 4.835 1,026,212,660 4.7661 -1.83%
2018-01-24 0 8.730 8.730 8.740 8.620 8.790 506,805,148 4,423,082,371 8.7274 4.830 4.830 4.835 4.769 4.863 916,079,062 4.8283 -0.46%
2018-01-23 0 8.770 8.760 8.770 8.330 8.800 804,476,473 6,941,470,906 8.6286 4.852 4.846 4.852 4.608 4.868 1,454,136,872 4.7736 4.40%
2018-01-22 0 8.400 8.390 8.400 8.310 8.480 552,615,389 4,642,582,637 8.4011 4.647 4.642 4.647 4.597 4.691 998,883,671 4.6478 -0.94%
2018-01-19 0 8.480 8.460 8.480 8.340 8.480 506,693,104 4,272,578,366 8.4323 4.691 4.680 4.691 4.614 4.691 915,876,536 4.6650 0.71%
2018-01-18 0 8.420 8.410 8.420 8.230 8.440 643,345,879 5,360,506,492 8.3322 4.658 4.653 4.658 4.553 4.669 1,162,884,180 4.6097 2.81%
2018-01-17 0 8.190 8.180 8.190 8.040 8.200 598,218,919 4,857,615,951 8.1201 4.531 4.525 4.531 4.448 4.537 1,081,314,640 4.4923 0.74%
2018-01-16 0 8.130 8.120 8.130 7.840 8.130 684,154,934 5,478,999,228 8.0084 4.498 4.492 4.498 4.337 4.498 1,236,648,863 4.4305 3.70%
2018-01-15 0 7.840 7.830 7.840 7.740 7.950 500,107,413 3,932,932,211 7.8642 4.337 4.332 4.337 4.282 4.398 903,972,525 4.3507 0.77%
2018-01-12 0 7.780 7.770 7.780 7.690 7.780 332,063,973 2,571,070,360 7.7427 4.304 4.299 4.304 4.254 4.304 600,224,473 4.2835 1.43%
2018-01-11 0 7.670 7.660 7.670 7.590 7.670 293,150,264 2,238,522,675 7.6361 4.243 4.238 4.243 4.199 4.243 529,885,736 4.2245 0.26%
2018-01-10 0 7.650 7.650 7.660 7.530 7.710 398,473,117 3,047,443,160 7.6478 4.232 4.232 4.238 4.166 4.265 720,262,769 4.2310 0.79%
2018-01-09 0 7.590 7.590 7.600 7.540 7.620 319,619,551 2,426,760,962 7.5927 4.199 4.199 4.205 4.171 4.216 577,730,474 4.2005 0.13%
2018-01-08 0 7.580 7.570 7.580 7.520 7.640 319,174,301 2,413,703,064 7.5623 4.194 4.188 4.194 4.160 4.227 576,925,659 4.1837 -0.39%
2018-01-05 0 7.610 7.610 7.620 7.550 7.630 364,650,074 2,770,001,489 7.5963 4.210 4.210 4.216 4.177 4.221 659,125,699 4.2025 0.53%
2018-01-04 0 7.570 7.570 7.580 7.460 7.620 634,437,192 4,791,469,409 7.5523 4.188 4.188 4.194 4.127 4.216 1,146,781,223 4.1782 2.16%
2018-01-03 0 7.410 7.410 7.420 7.400 7.470 348,984,978 2,592,154,972 7.4277 4.099 4.099 4.105 4.094 4.133 630,810,149 4.1092 -0.13%
2018-01-02 0 7.420 7.410 7.420 7.240 7.460 404,126,442 2,986,685,078 7.3905 4.105 4.099 4.105 4.005 4.127 730,481,474 4.0887 3.06%
2017-12-29 0 7.200 7.200 7.210 7.140 7.210 270,617,828 1,946,758,485 7.1938 3.983 3.983 3.989 3.950 3.989 489,157,079 3.9798 0.42%
2017-12-28 0 7.170 7.170 7.180 7.140 7.190 195,206,373 1,399,519,761 7.1694 3.967 3.967 3.972 3.950 3.978 352,846,595 3.9664 0.84%
2017-12-27 0 7.110 7.110 7.120 7.080 7.190 437,570,952 3,126,349,038 7.1448 3.933 3.933 3.939 3.917 3.978 790,934,324 3.9527 0.85%
2017-12-22 0 7.050 7.040 7.050 7.010 7.050 187,421,338 1,318,348,610 7.0341 3.900 3.895 3.900 3.878 3.900 338,774,703 3.8915 0.14%
2017-12-21 0 7.040 7.030 7.040 6.950 7.040 230,524,610 1,617,447,480 7.0164 3.895 3.889 3.895 3.845 3.895 416,686,313 3.8817 0.57%
2017-12-20 0 7.000 7.000 7.010 6.980 7.030 289,982,273 2,031,911,699 7.0070 3.873 3.873 3.878 3.862 3.889 524,159,412 3.8765 -0.14%
2017-12-19 0 7.010 7.000 7.010 6.980 7.020 306,153,555 2,143,958,846 7.0029 3.878 3.873 3.878 3.862 3.884 553,389,922 3.8742 0.43%
2017-12-18 0 6.980 6.980 6.990 6.870 7.020 324,744,369 2,266,905,423 6.9806 3.862 3.862 3.867 3.801 3.884 586,993,873 3.8619 1.16%
2017-12-15 0 6.900 6.890 6.900 6.860 6.960 378,495,624 2,609,384,234 6.8941 3.817 3.812 3.817 3.795 3.851 684,152,317 3.8140 -0.86%
2017-12-14 0 6.960 6.960 6.970 6.930 7.030 494,146,355 3,449,645,861 6.9810 3.851 3.851 3.856 3.834 3.889 893,197,575 3.8621 0.43%
2017-12-13 0 6.930 6.930 6.940 6.660 6.970 585,059,754 4,011,624,190 6.8568 3.834 3.834 3.839 3.685 3.856 1,057,528,702 3.7934 4.37%
2017-12-12 0 6.640 6.640 6.650 6.640 6.720 325,233,822 2,172,520,560 6.6799 3.673 3.673 3.679 3.673 3.718 587,878,587 3.6955 -0.75%
2017-12-11 0 6.690 6.690 6.700 6.650 6.730 411,103,751 2,747,005,959 6.6820 3.701 3.701 3.707 3.679 3.723 743,093,356 3.6967 0.60%
2017-12-08 0 6.650 6.650 6.660 6.610 6.710 271,669,980 1,812,126,655 6.6703 3.679 3.679 3.685 3.657 3.712 491,058,904 3.6902 0.00%
2017-12-07 0 6.650 6.650 6.660 6.640 6.750 258,540,225 1,728,260,616 6.6847 3.679 3.679 3.685 3.673 3.734 467,326,126 3.6982 0.15%
2017-12-06 0 6.640 6.640 6.650 6.640 6.800 393,596,724 2,633,876,807 6.6918 3.673 3.673 3.679 3.673 3.762 711,448,412 3.7021 -2.06%
2017-12-05 0 6.780 6.770 6.780 6.780 6.840 225,948,961 1,538,650,885 6.8097 3.751 3.745 3.751 3.751 3.784 408,415,568 3.7674 -0.44%
2017-12-04 0 6.810 6.800 6.820 6.770 6.870 183,768,270 1,254,164,282 6.8247 3.768 3.762 3.773 3.745 3.801 332,171,575 3.7757 0.00%
2017-12-01 0 6.810 6.810 6.820 6.780 6.910 306,003,839 2,088,622,352 6.8255 3.768 3.768 3.773 3.751 3.823 553,119,302 3.7761 0.00%
2017-11-30 0 6.810 6.810 6.820 6.800 6.870 329,443,978 2,247,756,132 6.8229 3.768 3.768 3.773 3.762 3.801 595,488,683 3.7746 -1.02%
2017-11-29 0 6.880 6.880 6.890 6.860 6.950 204,408,807 1,407,881,412 6.8876 3.806 3.806 3.812 3.795 3.845 369,480,517 3.8104 -0.29%
2017-11-28 0 6.900 6.890 6.900 6.850 6.950 242,601,242 1,674,049,545 6.9004 3.817 3.812 3.817 3.790 3.845 438,515,510 3.8175 -0.72%
2017-11-27 0 6.950 6.950 6.960 6.910 7.040 226,090,233 1,573,998,031 6.9618 3.845 3.845 3.851 3.823 3.895 408,670,925 3.8515 -0.86%
2017-11-24 0 7.010 7.010 7.020 6.930 7.020 260,423,859 1,822,527,746 6.9983 3.878 3.878 3.884 3.834 3.884 470,730,902 3.8717 1.59%
2017-11-23 0 6.900 6.890 6.900 6.880 7.070 330,344,846 2,308,118,268 6.9870 3.817 3.812 3.817 3.806 3.911 597,117,053 3.8654 -1.57%
2017-11-22 0 7.010 7.010 7.020 6.990 7.080 450,608,567 3,167,723,235 7.0299 3.878 3.878 3.884 3.867 3.917 814,500,553 3.8892 1.59%
2017-11-21 0 6.900 6.890 6.900 6.760 6.900 367,868,898 2,520,911,077 6.8527 3.817 3.812 3.817 3.740 3.817 664,943,906 3.7912 2.53%
2017-11-20 0 6.730 6.730 6.740 6.730 6.860 209,984,231 1,421,343,587 6.7688 3.723 3.723 3.729 3.723 3.795 379,558,412 3.7447 -1.17%
2017-11-17 0 6.810 6.800 6.810 6.740 6.930 367,791,389 2,517,519,960 6.8450 3.768 3.762 3.768 3.729 3.834 664,803,804 3.7869 1.79%
2017-11-16 0 6.690 6.680 6.690 6.680 6.740 146,026,146 979,080,321 6.7048 3.701 3.696 3.701 3.696 3.729 263,950,545 3.7093 0.15%
2017-11-15 0 6.680 6.680 6.690 6.680 6.730 306,147,956 2,051,184,665 6.7000 3.696 3.696 3.701 3.696 3.723 553,379,802 3.7066 -1.04%
2017-11-14 0 6.750 6.750 6.760 6.750 6.830 178,926,654 1,212,819,237 6.7783 3.734 3.734 3.740 3.734 3.779 323,420,080 3.7500 -0.59%
2017-11-13 0 6.790 6.790 6.800 6.790 6.870 256,181,872 1,747,470,198 6.8212 3.756 3.756 3.762 3.756 3.801 463,063,270 3.7737 -0.59%
2017-11-10 0 6.830 6.830 6.840 6.830 6.940 266,046,575 1,827,984,559 6.8709 3.779 3.779 3.784 3.779 3.839 480,894,280 3.8012 -0.73%
2017-11-09 0 6.880 6.880 6.890 6.810 6.920 285,440,423 1,960,991,112 6.8701 3.806 3.806 3.812 3.768 3.828 515,949,761 3.8007 1.18%
2017-11-08 0 6.800 6.790 6.800 6.790 6.840 206,840,928 1,408,430,781 6.8092 3.762 3.756 3.762 3.756 3.784 373,876,714 3.7671 -0.15%
2017-11-07 0 6.810 6.810 6.820 6.780 6.840 225,502,043 1,537,991,233 6.8203 3.768 3.768 3.773 3.751 3.784 407,607,738 3.7732 0.44%
2017-11-06 0 6.780 6.780 6.790 6.720 6.830 314,108,402 2,125,150,561 6.7657 3.751 3.751 3.756 3.718 3.779 567,768,759 3.7430 -1.02%
2017-11-03 0 6.850 6.850 6.860 6.850 6.910 197,360,977 1,355,535,973 6.8683 3.790 3.790 3.795 3.790 3.823 356,741,164 3.7998 -0.44%
2017-11-02 0 6.880 6.880 6.890 6.880 6.990 229,757,957 1,587,954,358 6.9114 3.806 3.806 3.812 3.806 3.867 415,300,544 3.8236 -1.01%
2017-11-01 0 6.950 6.940 6.950 6.920 7.040 270,629,881 1,887,586,699 6.9748 3.845 3.839 3.845 3.828 3.895 489,178,866 3.8587 -0.14%
2017-10-31 0 6.960 6.960 6.970 6.850 7.010 332,721,029 2,308,306,350 6.9377 3.851 3.851 3.856 3.790 3.878 601,412,139 3.8381 0.43%
2017-10-30 0 6.930 6.920 6.930 6.910 7.120 336,240,862 2,348,407,078 6.9843 3.834 3.828 3.834 3.823 3.939 607,774,437 3.8639 -0.86%
2017-10-27 0 6.990 6.980 6.990 6.880 7.070 509,475,806 3,559,727,297 6.9870 3.867 3.862 3.867 3.806 3.911 920,906,427 3.8655 3.25%
2017-10-26 0 6.770 6.770 6.780 6.770 6.840 201,324,447 1,369,268,438 6.8013 3.745 3.745 3.751 3.745 3.784 363,905,361 3.7627 -1.02%
2017-10-25 0 6.840 6.830 6.840 6.810 6.910 185,828,757 1,273,284,562 6.8519 3.784 3.779 3.784 3.768 3.823 335,896,022 3.7907 0.44%
2017-10-24 0 6.810 6.800 6.810 6.800 6.900 217,922,790 1,492,063,937 6.8468 3.768 3.762 3.768 3.762 3.817 393,907,808 3.7879 -0.58%
2017-10-23 0 6.850 6.850 6.860 6.840 6.980 283,262,176 1,948,044,596 6.8772 3.790 3.790 3.795 3.784 3.862 512,012,456 3.8047 -1.15%
2017-10-20 0 6.930 6.930 6.940 6.860 6.950 209,020,696 1,443,776,006 6.9073 3.834 3.834 3.839 3.795 3.845 377,816,768 3.8214 2.21%
2017-10-19 0 6.780 6.780 6.800 6.770 7.000 302,408,986 2,079,764,990 6.8773 3.751 3.751 3.762 3.745 3.873 546,621,401 3.8048 -2.73%
2017-10-18 0 6.970 6.970 6.980 6.960 7.050 263,706,569 1,845,409,001 6.9980 3.856 3.856 3.862 3.851 3.900 476,664,586 3.8715 -0.85%
2017-10-17 0 7.030 7.020 7.030 7.010 7.100 238,967,121 1,684,524,997 7.0492 3.889 3.884 3.889 3.878 3.928 431,946,630 3.8998 -0.14%
2017-10-16 0 7.040 7.030 7.040 7.000 7.100 404,186,296 2,850,223,274 7.0518 3.895 3.889 3.895 3.873 3.928 730,589,664 3.9013 1.15%
2017-10-13 0 6.960 6.960 6.970 6.950 7.030 340,415,877 2,378,241,830 6.9863 3.851 3.851 3.856 3.845 3.889 615,321,013 3.8650 -0.14%
2017-10-12 0 6.970 6.960 6.970 6.860 6.980 297,274,250 2,064,586,783 6.9451 3.856 3.851 3.856 3.795 3.862 537,340,074 3.8422 1.01%
2017-10-11 0 6.900 6.890 6.900 6.880 6.990 300,173,502 2,081,056,715 6.9328 3.817 3.812 3.817 3.806 3.867 542,580,637 3.8355 0.29%
2017-10-10 0 6.880 6.880 6.890 6.810 6.900 185,497,386 1,274,928,136 6.8730 3.806 3.806 3.812 3.768 3.817 335,297,050 3.8024 0.58%
2017-10-09 0 6.840 6.840 6.850 6.840 6.990 346,053,427 2,388,825,477 6.9031 3.784 3.784 3.790 3.784 3.867 625,511,205 3.8190 -0.58%
2017-10-06 0 6.880 6.870 6.880 6.870 6.990 338,324,541 2,339,349,638 6.9145 3.806 3.801 3.806 3.801 3.867 611,540,805 3.8253 0.00%
2017-10-04 0 6.880 6.870 6.880 6.850 7.070 376,991,967 2,610,166,300 6.9237 3.806 3.801 3.806 3.790 3.911 681,434,371 3.8304 0.29%
2017-10-03 0 6.860 6.860 6.870 6.590 6.920 755,887,624 5,139,793,254 6.7997 3.795 3.795 3.801 3.646 3.828 1,366,309,770 3.7618 5.86%
2017-09-29 0 6.480 6.480 6.490 6.450 6.530 237,929,690 1,543,410,031 6.4868 3.585 3.585 3.590 3.568 3.613 430,071,415 3.5887 0.31%
2017-09-28 0 6.460 6.450 6.460 6.460 6.560 282,107,133 1,831,233,611 6.4913 3.574 3.568 3.574 3.574 3.629 509,924,650 3.5912 -1.07%
2017-09-27 0 6.530 6.530 6.540 6.490 6.560 217,165,830 1,417,709,093 6.5282 3.613 3.613 3.618 3.590 3.629 392,539,560 3.6116 0.31%
2017-09-26 0 6.510 6.510 6.520 6.500 6.550 196,693,612 1,282,125,004 6.5184 3.602 3.602 3.607 3.596 3.624 355,534,864 3.6062 0.00%
2017-09-25 0 6.510 6.510 6.520 6.510 6.600 242,267,983 1,585,405,012 6.5440 3.602 3.602 3.607 3.602 3.651 437,913,126 3.6204 -1.66%
2017-09-22 0 6.620 6.620 6.630 6.600 6.660 210,221,385 1,395,418,721 6.6379 3.662 3.662 3.668 3.651 3.685 379,987,082 3.6723 -0.75%
2017-09-21 0 6.670 6.670 6.680 6.630 6.720 233,906,282 1,562,675,167 6.6808 3.690 3.690 3.696 3.668 3.718 422,798,877 3.6960 -0.15%
2017-09-20 0 6.680 6.670 6.680 6.660 6.700 180,152,947 1,203,767,604 6.6819 3.696 3.690 3.696 3.685 3.707 325,636,674 3.6967 0.15%
2017-09-19 0 6.670 6.670 6.680 6.660 6.730 225,161,097 1,507,797,848 6.6965 3.690 3.690 3.696 3.685 3.723 406,991,459 3.7047 -0.30%
2017-09-18 0 6.690 6.680 6.690 6.670 6.700 182,775,680 1,221,909,323 6.6853 3.701 3.696 3.701 3.690 3.707 330,377,412 3.6985 0.90%
2017-09-15 0 6.630 6.630 6.640 6.550 6.690 367,725,729 2,432,172,802 6.6141 3.668 3.668 3.673 3.624 3.701 664,685,120 3.6591 -0.30%
2017-09-14 0 6.650 6.640 6.650 6.640 6.730 288,296,858 1,922,633,192 6.6689 3.679 3.673 3.679 3.673 3.723 521,112,929 3.6895 -1.04%
2017-09-13 0 6.720 6.720 6.730 6.700 6.770 199,452,925 1,341,481,192 6.7258 3.718 3.718 3.723 3.707 3.745 360,522,479 3.7209 -1.03%
2017-09-12 0 6.790 6.790 6.800 6.750 6.830 160,243,026 1,087,104,665 6.7841 3.756 3.756 3.762 3.734 3.779 289,648,362 3.7532 -0.15%
2017-09-11 0 6.800 6.790 6.800 6.760 6.840 230,103,531 1,565,595,983 6.8039 3.762 3.756 3.762 3.740 3.784 415,925,189 3.7641 1.04%
2017-09-08 0 6.730 6.730 6.740 6.710 6.780 195,734,130 1,319,461,499 6.7411 3.723 3.723 3.729 3.712 3.751 353,800,546 3.7294 0.00%
2017-09-07 0 6.730 6.720 6.730 6.690 6.790 254,217,415 1,712,867,502 6.7378 3.723 3.718 3.723 3.701 3.756 459,512,402 3.7276 0.15%
2017-09-06 0 6.720 6.720 6.730 6.670 6.750 228,160,989 1,529,341,890 6.7029 3.718 3.718 3.723 3.690 3.734 412,413,934 3.7083 -1.03%
2017-09-05 0 6.790 6.780 6.790 6.720 6.840 165,203,589 1,120,680,812 6.7836 3.756 3.751 3.756 3.718 3.784 298,614,861 3.7529 0.74%
2017-09-04 0 6.740 6.740 6.750 6.700 6.800 207,760,446 1,402,647,785 6.7513 3.729 3.729 3.734 3.707 3.762 375,538,795 3.7350 -1.03%
2017-09-01 0 6.810 6.810 6.820 6.800 6.920 211,978,126 1,449,469,021 6.8378 3.768 3.768 3.773 3.762 3.828 383,162,491 3.7829 -0.73%
2017-08-31 0 6.860 6.850 6.860 6.800 6.920 499,301,468 3,420,430,423 6.8504 3.795 3.790 3.795 3.762 3.828 902,515,734 3.7899 -2.28%
2017-08-30 0 7.020 7.020 7.030 6.990 7.100 350,649,123 2,466,986,838 7.0355 3.884 3.884 3.889 3.867 3.928 633,818,186 3.8923 0.57%
2017-08-29 0 6.980 6.970 6.980 6.910 7.030 293,277,733 2,044,249,355 6.9704 3.862 3.856 3.862 3.823 3.889 530,116,143 3.8562 -0.29%
2017-08-28 0 7.000 7.000 7.010 6.970 7.100 514,494,441 3,621,586,392 7.0391 3.873 3.873 3.878 3.856 3.928 929,977,895 3.8943 0.43%
2017-08-25 0 6.970 6.960 6.970 6.700 6.990 626,337,419 4,321,651,358 6.8999 3.856 3.851 3.856 3.707 3.867 1,132,140,424 3.8172 3.41%
2017-08-24 0 6.740 6.730 6.740 6.680 6.750 400,531,449 2,698,260,355 6.7367 3.729 3.723 3.729 3.696 3.734 723,983,321 3.7270 1.81%
2017-08-22 0 6.620 6.620 6.630 6.570 6.670 299,423,270 1,984,132,108 6.6265 3.662 3.662 3.668 3.635 3.690 541,224,550 3.6660 1.38%
2017-08-21 0 6.530 6.530 6.540 6.510 6.590 158,248,510 1,035,244,253 6.5419 3.613 3.613 3.618 3.602 3.646 286,043,161 3.6192 0.31%
2017-08-18 0 6.510 6.510 6.520 6.510 6.580 228,381,827 1,492,391,130 6.5346 3.602 3.602 3.607 3.602 3.640 412,813,111 3.6152 -1.66%
2017-08-17 0 6.620 6.610 6.620 6.580 6.720 336,043,938 2,230,010,502 6.6361 3.662 3.657 3.662 3.640 3.718 607,418,485 3.6713 -0.60%
2017-08-16 0 6.660 6.650 6.660 6.560 6.680 384,211,880 2,553,788,643 6.6468 3.685 3.679 3.685 3.629 3.696 694,484,774 3.6772 2.15%
2017-08-15 0 6.520 6.520 6.530 6.470 6.690 529,045,137 3,483,674,123 6.5848 3.607 3.607 3.613 3.579 3.701 956,279,104 3.6429 1.09%
2017-08-14 0 6.450 6.440 6.450 6.370 6.470 246,158,545 1,582,179,669 6.4275 3.568 3.563 3.568 3.524 3.579 444,945,537 3.5559 1.74%
2017-08-11 0 6.340 6.340 6.350 6.320 6.420 628,860,394 3,999,234,141 6.3595 3.507 3.507 3.513 3.496 3.552 1,136,700,844 3.5183 -1.55%
2017-08-10 0 6.440 6.440 6.450 6.410 6.610 425,011,297 2,742,262,854 6.4522 3.563 3.563 3.568 3.546 3.657 768,232,035 3.5696 -1.83%
2017-08-09 0 6.560 6.560 6.570 6.530 6.660 246,037,807 1,619,007,310 6.5803 3.629 3.629 3.635 3.613 3.685 444,727,297 3.6404 -1.35%
2017-08-08 0 6.650 6.650 6.660 6.600 6.680 271,511,649 1,806,374,013 6.6530 3.679 3.679 3.685 3.651 3.696 490,772,711 3.6807 0.00%
2017-08-07 0 6.650 6.650 6.660 6.640 6.700 225,404,896 1,503,368,856 6.6696 3.679 3.679 3.685 3.673 3.707 407,432,139 3.6899 0.76%
2017-08-04 0 6.600 6.600 6.610 6.600 6.650 200,468,815 1,327,274,585 6.6209 3.651 3.651 3.657 3.651 3.679 362,358,758 3.6629 0.15%
2017-08-03 0 6.590 6.590 6.600 6.540 6.620 288,589,193 1,903,613,963 6.5963 3.646 3.646 3.651 3.618 3.662 521,641,341 3.6493 0.46%
2017-08-02 0 6.560 6.560 6.570 6.560 6.650 347,855,950 2,302,059,824 6.6179 3.629 3.629 3.635 3.629 3.679 628,769,367 3.6612 -0.15%
2017-08-01 0 6.570 6.560 6.570 6.510 6.600 300,253,205 1,972,156,275 6.5683 3.635 3.629 3.635 3.602 3.651 542,724,705 3.6338 1.08%
2017-07-31 0 6.500 6.490 6.500 6.480 6.530 223,685,572 1,454,192,510 6.5011 3.596 3.590 3.596 3.585 3.613 404,324,363 3.5966 0.46%
2017-07-28 0 6.470 6.470 6.480 6.420 6.500 198,929,687 1,285,598,331 6.4626 3.579 3.579 3.585 3.552 3.596 359,576,697 3.5753 -0.61%
2017-07-27 0 6.510 6.510 6.520 6.510 6.580 313,937,617 2,052,228,307 6.5371 3.602 3.602 3.607 3.602 3.640 567,460,056 3.6165 -0.15%
2017-07-26 0 6.520 6.520 6.530 6.420 6.540 427,101,231 2,768,069,834 6.4811 3.607 3.607 3.613 3.552 3.618 772,009,709 3.5855 1.40%
2017-07-25 0 6.430 6.430 6.440 6.390 6.480 306,976,584 1,979,421,744 6.4481 3.557 3.557 3.563 3.535 3.585 554,877,594 3.5673 0.31%
2017-07-24 0 6.410 6.400 6.410 6.350 6.430 213,227,536 1,365,951,508 6.4061 3.546 3.541 3.546 3.513 3.557 385,420,870 3.5441 0.94%
2017-07-21 0 6.350 6.350 6.360 6.330 6.400 140,708,496 894,115,885 6.3544 3.513 3.513 3.519 3.502 3.541 254,338,590 3.5155 -0.47%
2017-07-20 0 6.380 6.380 6.390 6.370 6.450 158,348,189 1,013,196,012 6.3985 3.530 3.530 3.535 3.524 3.568 286,223,336 3.5399 -0.31%
2017-07-19 0 6.400 6.400 6.410 6.370 6.430 157,128,542 1,006,717,816 6.4070 3.541 3.541 3.546 3.524 3.557 284,018,755 3.5445 0.16%
2017-07-18 0 6.390 6.380 6.390 6.320 6.440 216,666,434 1,379,245,486 6.3658 3.535 3.530 3.535 3.496 3.563 391,636,873 3.5217 -0.31%
2017-07-17 0 6.410 6.400 6.410 6.370 6.480 265,247,470 1,701,681,492 6.4154 3.546 3.541 3.546 3.524 3.585 479,449,852 3.5492 0.16%
2017-07-14 0 6.400 6.390 6.400 6.360 6.410 254,820,839 1,628,028,610 6.3889 3.541 3.535 3.541 3.519 3.546 460,603,125 3.5346 0.16%
2017-07-13 0 6.390 6.380 6.390 6.360 6.480 327,782,493 2,099,665,018 6.4057 3.535 3.530 3.535 3.519 3.585 592,485,455 3.5438 0.79%
2017-07-12 0 6.340 6.330 6.340 6.220 6.370 554,022,140 3,507,241,870 6.3305 3.507 3.502 3.507 3.441 3.524 1,001,426,454 3.5022 2.59%
2017-07-11 0 6.180 6.170 6.180 5.980 6.200 475,332,101 2,919,088,545 6.1412 3.419 3.413 3.419 3.308 3.430 859,189,743 3.3975 4.04%
2017-07-10 0 5.940 5.940 5.950 5.910 6.010 232,136,385 1,384,769,191 5.9653 3.286 3.286 3.292 3.270 3.325 419,599,687 3.3002 0.17%
2017-07-07 0 5.930 5.920 5.930 5.920 5.980 224,446,831 1,333,301,044 5.9404 3.281 3.275 3.281 3.275 3.308 405,700,382 3.2864 -0.84%
2017-07-06 0 5.980 5.980 5.990 5.970 6.050 212,664,557 1,275,274,801 5.9966 3.308 3.308 3.314 3.303 3.347 384,403,254 3.3175 -0.66%
2017-07-05 0 6.020 6.010 6.020 5.930 6.040 211,448,769 1,269,130,939 6.0021 3.330 3.325 3.330 3.281 3.342 382,205,648 3.3205 0.50%
2017-07-04 0 5.990 5.990 6.000 5.970 6.090 330,917,030 1,990,489,977 6.0151 3.314 3.314 3.319 3.303 3.369 598,151,308 3.3277 -1.48%
2017-07-03 0 6.080 6.070 6.080 6.030 6.090 154,829,329 940,062,748 6.0716 3.364 3.358 3.364 3.336 3.369 279,862,797 3.3590 0.50%
2017-06-30 0 6.050 6.040 6.050 6.000 6.060 221,226,938 1,337,065,210 6.0439 3.347 3.342 3.347 3.319 3.353 399,880,243 3.3437 -0.49%
2017-06-29 0 6.080 6.080 6.090 6.060 6.120 290,204,843 1,766,208,214 6.0861 3.364 3.364 3.369 3.353 3.386 524,561,720 3.3670 0.33%
2017-06-28 0 6.060 6.060 6.070 6.050 6.110 232,131,198 1,410,261,581 6.0753 3.353 3.353 3.358 3.347 3.380 419,590,312 3.3610 -0.98%
2017-06-27 0 6.120 6.120 6.130 6.100 6.190 147,736,200 905,900,082 6.1319 3.386 3.386 3.391 3.375 3.425 267,041,564 3.3924 -0.81%
2017-06-26 0 6.170 6.160 6.170 6.120 6.180 190,909,993 1,175,213,985 6.1559 3.413 3.408 3.413 3.386 3.419 345,080,645 3.4056 0.98%
2017-06-23 0 6.110 6.110 6.120 6.100 6.170 212,524,627 1,302,779,406 6.1300 3.380 3.380 3.386 3.375 3.413 384,150,322 3.3913 -0.16%
2017-06-22 0 6.120 6.120 6.130 6.100 6.210 287,789,040 1,772,562,258 6.1592 3.386 3.386 3.391 3.375 3.436 520,195,019 3.4075 0.32%
2017-06-21 0 6.420 6.420 6.430 6.400 6.480 363,739,976 2,339,202,031 6.4310 3.375 3.375 3.380 3.364 3.407 691,915,117 3.3808 -0.62%
2017-06-20 0 6.460 6.450 6.460 6.430 6.520 226,103,616 1,460,987,424 6.4616 3.396 3.391 3.396 3.380 3.428 430,099,852 3.3969 0.00%
2017-06-19 0 6.460 6.460 6.470 6.400 6.490 142,526,848 921,565,175 6.4659 3.396 3.396 3.401 3.364 3.412 271,118,071 3.3991 1.10%
2017-06-16 0 6.390 6.380 6.390 6.340 6.400 238,707,544 1,524,051,219 6.3846 3.359 3.354 3.359 3.333 3.364 454,075,354 3.3564 0.79%
2017-06-15 0 6.340 6.340 6.350 6.340 6.430 263,939,745 1,683,238,008 6.3774 3.333 3.333 3.338 3.333 3.380 502,072,666 3.3526 -1.71%
2017-06-14 0 6.450 6.440 6.450 6.360 6.460 207,290,825 1,331,504,689 6.4234 3.391 3.386 3.391 3.343 3.396 394,313,699 3.3768 0.62%
2017-06-13 0 6.410 6.410 6.420 6.380 6.440 168,213,421 1,079,639,161 6.4183 3.370 3.370 3.375 3.354 3.386 319,979,701 3.3741 0.63%
2017-06-12 0 6.370 6.370 6.380 6.360 6.480 294,575,712 1,882,793,112 6.3915 3.349 3.349 3.354 3.343 3.407 560,349,155 3.3600 -1.39%
2017-06-09 0 6.460 6.450 6.460 6.430 6.500 415,067,228 2,681,583,928 6.4606 3.396 3.391 3.396 3.380 3.417 789,551,077 3.3963 -0.62%
2017-06-08 0 6.500 6.490 6.500 6.470 6.540 252,068,820 1,639,474,935 6.5041 3.417 3.412 3.417 3.401 3.438 479,491,501 3.4192 0.31%
2017-06-07 0 6.480 6.470 6.480 6.460 6.630 511,011,801 3,329,157,313 6.5148 3.407 3.401 3.407 3.396 3.485 972,059,200 3.4249 -1.52%
2017-06-06 0 6.580 6.580 6.590 6.520 6.610 229,478,416 1,511,662,815 6.5874 3.459 3.459 3.464 3.428 3.475 436,519,480 3.4630 0.30%
2017-06-05 0 6.560 6.560 6.570 6.540 6.710 394,526,546 2,604,070,807 6.6005 3.449 3.449 3.454 3.438 3.527 750,478,087 3.4699 -0.61%
2017-06-02 0 6.600 6.590 6.600 6.560 6.650 340,108,627 2,246,196,594 6.6044 3.470 3.464 3.470 3.449 3.496 646,962,985 3.4719 1.07%
2017-06-01 0 6.530 6.530 6.540 6.440 6.550 321,374,801 2,089,660,501 6.5023 3.433 3.433 3.438 3.386 3.443 611,327,041 3.4182 1.40%
2017-05-31 0 6.440 6.440 6.450 6.430 6.540 365,616,552 2,363,057,221 6.4632 3.386 3.386 3.391 3.380 3.438 695,484,786 3.3977 -0.77%
2017-05-29 0 6.490 6.490 6.500 6.430 6.500 149,272,568 967,404,900 6.4808 3.412 3.412 3.417 3.380 3.417 283,949,946 3.4070 0.46%
2017-05-26 0 6.460 6.460 6.470 6.420 6.520 258,361,577 1,672,535,260 6.4736 3.396 3.396 3.401 3.375 3.428 491,461,738 3.4032 0.62%
2017-05-25 0 6.420 6.420 6.430 6.320 6.470 352,564,138 2,260,191,540 6.4107 3.375 3.375 3.380 3.322 3.401 670,656,164 3.3701 1.90%
2017-05-24 0 6.300 6.300 6.310 6.260 6.340 241,380,232 1,517,688,805 6.2875 3.312 3.312 3.317 3.291 3.333 459,159,407 3.3054 -0.32%
2017-05-23 0 6.320 6.320 6.330 6.300 6.350 259,359,101 1,641,341,911 6.3285 3.322 3.322 3.328 3.312 3.338 493,359,253 3.3269 -0.16%
2017-05-22 0 6.330 6.330 6.340 6.290 6.360 181,976,541 1,151,764,497 6.3292 3.328 3.328 3.333 3.307 3.343 346,160,246 3.3273 0.16%
2017-05-19 0 6.320 6.310 6.320 6.300 6.360 144,280,108 911,634,807 6.3185 3.322 3.317 3.322 3.312 3.343 274,453,166 3.3216 -0.16%
2017-05-18 0 6.330 6.330 6.340 6.310 6.360 197,763,139 1,252,912,787 6.3354 3.328 3.328 3.333 3.317 3.343 376,189,901 3.3305 -0.78%
2017-05-17 0 6.380 6.380 6.390 6.360 6.440 172,511,274 1,101,914,920 6.3875 3.354 3.354 3.359 3.343 3.386 328,155,183 3.3579 -0.93%
2017-05-16 0 6.440 6.430 6.440 6.390 6.480 238,403,384 1,531,420,684 6.4237 3.386 3.380 3.386 3.359 3.407 453,496,773 3.3769 -0.62%
2017-05-15 0 6.480 6.470 6.480 6.400 6.480 287,272,913 1,852,625,895 6.4490 3.407 3.401 3.407 3.364 3.407 546,457,592 3.3902 1.73%
2017-05-12 0 6.370 6.360 6.370 6.320 6.400 154,032,054 979,846,797 6.3613 3.349 3.343 3.349 3.322 3.364 293,003,557 3.3441 0.16%
2017-05-11 0 6.360 6.360 6.370 6.330 6.400 200,023,576 1,273,323,034 6.3659 3.343 3.343 3.349 3.328 3.364 380,489,760 3.3465 0.32%
2017-05-10 0 6.340 6.340 6.350 6.300 6.390 339,513,770 2,158,973,472 6.3590 3.333 3.333 3.338 3.312 3.359 645,831,433 3.3429 1.12%
2017-05-09 0 6.270 6.270 6.280 6.130 6.280 223,122,774 1,388,427,777 6.2227 3.296 3.296 3.301 3.223 3.301 424,429,621 3.2713 0.97%
2017-05-08 0 6.210 6.200 6.210 6.180 6.240 140,642,401 873,229,152 6.2089 3.265 3.259 3.265 3.249 3.280 267,533,430 3.2640 0.81%
2017-05-05 0 6.160 6.160 6.170 6.150 6.260 235,969,421 1,457,911,514 6.1784 3.238 3.238 3.244 3.233 3.291 448,866,829 3.2480 -1.75%
2017-05-04 0 6.270 6.260 6.270 6.200 6.300 149,166,213 931,070,046 6.2418 3.296 3.291 3.296 3.259 3.312 283,747,634 3.2813 -0.48%
2017-05-02 0 6.300 6.290 6.300 6.250 6.370 210,939,799 1,327,441,923 6.2930 3.312 3.307 3.312 3.286 3.349 401,254,867 3.3082 -0.32%
2017-04-28 0 6.320 6.310 6.320 6.290 6.360 162,007,922 1,024,001,837 6.3207 3.322 3.317 3.322 3.307 3.343 308,175,449 3.3228 -0.32%
2017-04-27 0 6.340 6.330 6.340 6.240 6.360 190,440,499 1,201,971,072 6.3115 3.333 3.328 3.333 3.280 3.343 362,260,595 3.3180 -0.47%
2017-04-26 0 6.370 6.360 6.370 6.340 6.410 228,349,546 1,453,491,844 6.3652 3.349 3.343 3.349 3.333 3.370 434,372,116 3.3462 0.31%
2017-04-25 0 6.350 6.340 6.350 6.230 6.390 296,174,022 1,876,206,110 6.3348 3.338 3.333 3.338 3.275 3.359 563,389,500 3.3302 1.93%
2017-04-24 0 6.230 6.220 6.230 6.170 6.250 160,980,649 1,000,420,867 6.2145 3.275 3.270 3.275 3.244 3.286 306,221,345 3.2670 0.81%
2017-04-21 0 6.180 6.170 6.180 6.150 6.220 186,844,084 1,155,870,514 6.1863 3.249 3.244 3.249 3.233 3.270 355,419,406 3.2521 0.32%
2017-04-20 0 6.160 6.150 6.160 6.080 6.160 222,154,668 1,360,058,777 6.1221 3.238 3.233 3.238 3.196 3.238 422,588,066 3.2184 0.98%
2017-04-19 0 6.100 6.100 6.110 6.080 6.150 209,238,021 1,277,024,789 6.1032 3.207 3.207 3.212 3.196 3.233 398,017,703 3.2085 -0.65%
2017-04-18 0 6.140 6.140 6.150 6.130 6.300 235,353,564 1,454,278,626 6.1791 3.228 3.228 3.233 3.223 3.312 447,695,331 3.2484 -1.92%
2017-04-13 0 6.260 6.260 6.270 6.190 6.300 173,392,751 1,085,025,320 6.2576 3.291 3.291 3.296 3.254 3.312 329,831,950 3.2896 0.48%
2017-04-12 0 6.230 6.220 6.230 6.140 6.250 265,848,513 1,643,479,424 6.1820 3.275 3.270 3.275 3.228 3.286 505,703,572 3.2499 0.48%
2017-04-11 0 6.200 6.190 6.200 6.160 6.300 207,322,387 1,286,484,062 6.2052 3.259 3.254 3.259 3.238 3.312 394,373,737 3.2621 -1.12%
2017-04-10 0 6.270 6.260 6.270 6.210 6.290 120,941,329 757,124,564 6.2603 3.296 3.291 3.296 3.265 3.307 230,057,567 3.2910 0.64%
2017-04-07 0 6.230 6.230 6.240 6.140 6.240 256,787,800 1,589,683,222 6.1906 3.275 3.275 3.280 3.228 3.280 488,468,061 3.2544 -0.16%
2017-04-06 0 6.240 6.240 6.250 6.220 6.350 296,356,991 1,855,028,333 6.2594 3.280 3.280 3.286 3.270 3.338 563,737,548 3.2906 -1.73%
2017-04-05 0 6.350 6.350 6.360 6.230 6.350 338,585,611 2,133,248,397 6.3005 3.338 3.338 3.343 3.275 3.338 644,065,866 3.3122 0.47%
2017-04-03 0 6.320 6.310 6.320 6.270 6.330 172,548,539 1,088,001,044 6.3055 3.322 3.317 3.322 3.296 3.328 328,226,069 3.3148 1.12%
2017-03-31 0 6.250 6.250 6.260 6.250 6.380 311,464,408 1,956,721,225 6.2823 3.286 3.286 3.291 3.286 3.354 592,475,248 3.3026 -1.26%
2017-03-30 0 6.330 6.330 6.340 6.310 6.450 317,811,922 2,017,578,305 6.3483 3.328 3.328 3.333 3.317 3.391 604,549,645 3.3373 -1.25%
2017-03-29 0 6.410 6.400 6.410 6.370 6.470 239,143,666 1,533,963,702 6.4144 3.370 3.364 3.370 3.349 3.401 454,904,956 3.3721 0.47%
2017-03-28 0 6.380 6.370 6.380 6.340 6.390 210,272,874 1,339,505,870 6.3703 3.354 3.349 3.354 3.333 3.359 399,986,226 3.3489 0.79%
2017-03-27 0 6.330 6.330 6.340 6.320 6.420 204,802,206 1,302,333,511 6.3590 3.328 3.328 3.333 3.322 3.375 389,579,787 3.3429 -0.94%
2017-03-24 0 6.390 6.390 6.400 6.350 6.430 199,496,315 1,274,193,853 6.3871 3.359 3.359 3.364 3.338 3.380 379,486,791 3.3577 -0.16%
2017-03-23 0 6.400 6.390 6.400 6.360 6.460 254,524,702 1,630,086,712 6.4044 3.364 3.359 3.364 3.343 3.396 484,163,140 3.3668 0.63%
2017-03-22 0 6.360 6.350 6.360 6.340 6.440 295,557,051 1,881,621,378 6.3664 3.343 3.338 3.343 3.333 3.386 562,215,882 3.3468 -2.15%
2017-03-21 0 6.500 6.490 6.500 6.440 6.550 368,330,353 2,396,193,754 6.5056 3.417 3.412 3.417 3.386 3.443 700,647,045 3.4200 0.78%
2017-03-20 0 6.450 6.440 6.450 6.370 6.450 157,514,928 1,011,786,518 6.4234 3.391 3.386 3.391 3.349 3.391 299,628,765 3.3768 0.16%
2017-03-17 0 6.440 6.430 6.440 6.370 6.450 332,161,392 2,131,843,895 6.4181 3.386 3.380 3.386 3.349 3.391 631,845,559 3.3740 0.31%
2017-03-16 0 6.420 6.410 6.420 6.310 6.420 403,334,992 2,572,652,370 6.3785 3.375 3.370 3.375 3.317 3.375 767,233,729 3.3532 1.90%
2017-03-15 0 6.300 6.300 6.310 6.260 6.350 240,428,648 1,516,519,045 6.3076 3.312 3.312 3.317 3.291 3.338 457,349,280 3.3159 -0.79%
2017-03-14 0 6.350 6.340 6.350 6.270 6.390 409,163,686 2,593,305,594 6.3381 3.338 3.333 3.338 3.296 3.359 778,321,214 3.3319 1.60%
2017-03-13 0 6.250 6.250 6.260 6.050 6.290 400,333,279 2,492,584,621 6.2263 3.286 3.286 3.291 3.180 3.307 761,523,797 3.2732 3.31%
2017-03-10 0 6.050 6.040 6.050 6.010 6.140 262,022,574 1,584,195,739 6.0460 3.180 3.175 3.180 3.159 3.228 498,425,777 3.1784 -0.17%
2017-03-09 0 6.060 6.060 6.070 6.060 6.160 289,445,773 1,763,384,318 6.0923 3.186 3.186 3.191 3.186 3.238 550,590,859 3.2027 -2.10%
2017-03-08 0 6.190 6.190 6.200 6.120 6.240 296,426,213 1,830,663,800 6.1758 3.254 3.254 3.259 3.217 3.280 563,869,224 3.2466 0.16%
2017-03-07 0 6.180 6.170 6.180 6.150 6.210 185,098,396 1,143,532,395 6.1780 3.249 3.244 3.249 3.233 3.265 352,098,716 3.2478 0.16%
2017-03-06 0 6.170 6.160 6.170 6.150 6.230 224,215,059 1,386,497,808 6.1838 3.244 3.238 3.244 3.233 3.275 426,507,393 3.2508 0.33%
2017-03-03 0 6.150 6.150 6.160 6.150 6.250 453,925,643 2,809,245,589 6.1888 3.233 3.233 3.238 3.233 3.286 863,468,508 3.2534 -1.76%
2017-03-02 0 6.260 6.260 6.270 6.250 6.430 408,505,671 2,585,020,369 6.3280 3.291 3.291 3.296 3.286 3.380 777,069,522 3.3266 -1.26%
2017-03-01 0 6.340 6.330 6.340 6.300 6.430 286,893,494 1,824,999,650 6.3612 3.333 3.328 3.333 3.312 3.380 545,735,852 3.3441 -0.78%
2017-02-28 0 6.390 6.380 6.390 6.360 6.440 328,147,430 2,099,925,952 6.3993 3.359 3.354 3.359 3.343 3.386 624,210,102 3.3641 0.47%
2017-02-27 0 6.360 6.350 6.360 6.320 6.450 289,824,778 1,847,302,051 6.3739 3.343 3.338 3.343 3.322 3.391 551,311,812 3.3507 -0.78%
2017-02-24 0 6.410 6.410 6.420 6.390 6.470 338,141,219 2,176,065,708 6.4354 3.370 3.370 3.375 3.359 3.401 643,220,533 3.3831 -0.77%
2017-02-23 0 6.460 6.450 6.460 6.390 6.470 371,596,774 2,391,598,479 6.4360 3.396 3.391 3.396 3.359 3.401 706,860,511 3.3834 0.16%
2017-02-22 0 6.450 6.440 6.450 6.330 6.450 388,405,515 2,492,759,543 6.4179 3.391 3.386 3.391 3.328 3.391 738,834,511 3.3739 2.38%
2017-02-21 0 6.300 6.290 6.300 6.280 6.380 295,469,071 1,867,901,901 6.3218 3.312 3.307 3.312 3.301 3.354 562,048,525 3.3234 -0.79%
2017-02-20 0 6.350 6.350 6.360 6.320 6.450 372,800,318 2,381,929,720 6.3893 3.338 3.338 3.343 3.322 3.391 709,149,922 3.3589 0.00%
2017-02-17 0 6.350 6.340 6.350 6.290 6.430 456,421,348 2,895,956,140 6.3449 3.338 3.333 3.338 3.307 3.380 868,215,900 3.3355 -1.55%
2017-02-16 0 6.450 6.440 6.450 6.330 6.450 912,020,342 5,833,822,779 6.3966 3.391 3.386 3.391 3.328 3.391 1,734,867,497 3.3627 2.87%
2017-02-15 0 6.270 6.260 6.270 6.010 6.270 998,521,655 6,176,676,223 6.1858 3.296 3.291 3.296 3.159 3.296 1,899,412,420 3.2519 5.03%
2017-02-14 0 5.970 5.970 5.980 5.910 6.000 350,170,652 2,091,325,484 5.9723 3.138 3.138 3.144 3.107 3.154 666,103,216 3.1396 0.34%
2017-02-13 0 5.950 5.940 5.950 5.910 5.970 317,375,070 1,887,753,222 5.9480 3.128 3.123 3.128 3.107 3.138 603,718,654 3.1269 0.68%
2017-02-10 0 5.910 5.910 5.920 5.910 5.970 348,640,979 2,070,487,723 5.9387 3.107 3.107 3.112 3.107 3.138 663,193,434 3.1220 -0.17%
2017-02-09 0 5.920 5.920 5.930 5.850 5.950 510,879,327 3,022,321,500 5.9159 3.112 3.112 3.117 3.075 3.128 971,807,205 3.1100 1.20%
2017-02-08 0 5.850 5.850 5.860 5.720 5.890 561,104,569 3,260,466,973 5.8108 3.075 3.075 3.081 3.007 3.096 1,067,346,894 3.0547 0.86%
2017-02-07 0 5.800 5.800 5.810 5.780 5.830 198,063,453 1,149,824,871 5.8053 3.049 3.049 3.054 3.039 3.065 376,761,166 3.0519 0.00%
2017-02-06 0 5.800 5.790 5.800 5.760 5.830 212,289,254 1,229,760,940 5.7929 3.049 3.044 3.049 3.028 3.065 403,821,834 3.0453 0.69%
2017-02-03 0 5.760 5.750 5.760 5.720 5.810 213,384,080 1,226,361,716 5.7472 3.028 3.023 3.028 3.007 3.054 405,904,439 3.0213 -0.17%
2017-02-02 0 5.770 5.760 5.770 5.750 5.850 156,312,062 903,525,168 5.7803 3.033 3.028 3.033 3.023 3.075 297,340,644 3.0387 -0.52%
2017-02-01 0 5.800 5.790 5.800 5.740 5.800 242,856,590 1,401,707,313 5.7717 3.049 3.044 3.049 3.018 3.049 461,967,771 3.0342 0.00%
2017-01-27 0 5.800 5.800 5.820 5.790 5.830 146,676,444 852,064,033 5.8091 3.049 3.049 3.060 3.044 3.065 279,011,535 3.0539 -0.68%
2017-01-26 0 5.840 5.840 5.850 5.730 5.860 362,842,444 2,108,142,657 5.8101 3.070 3.070 3.075 3.012 3.081 690,207,810 3.0544 2.10%
2017-01-25 0 5.720 5.710 5.720 5.690 5.760 231,057,913 1,322,083,116 5.7219 3.007 3.002 3.007 2.991 3.028 439,524,038 3.0080 -0.17%
2017-01-24 0 5.730 5.730 5.740 5.720 5.820 372,222,754 2,142,570,444 5.7562 3.012 3.012 3.018 3.007 3.060 708,051,266 3.0260 -1.21%
2017-01-23 0 5.800 5.790 5.800 5.790 5.860 180,590,178 1,050,362,379 5.8163 3.049 3.044 3.049 3.044 3.081 343,523,073 3.0576 0.17%
2017-01-20 0 5.790 5.790 5.800 5.770 5.840 198,299,811 1,151,025,579 5.8045 3.044 3.044 3.049 3.033 3.070 377,210,772 3.0514 -1.03%
2017-01-19 0 5.850 5.840 5.850 5.790 5.850 155,607,079 907,016,064 5.8289 3.075 3.070 3.075 3.044 3.075 295,999,608 3.0642 0.00%
2017-01-18 0 5.850 5.840 5.850 5.810 5.870 320,094,919 1,873,681,871 5.8535 3.075 3.070 3.075 3.054 3.086 608,892,418 3.0772 1.04%
2017-01-17 0 5.790 5.780 5.790 5.780 5.830 223,518,935 1,296,017,601 5.7982 3.044 3.039 3.044 3.039 3.065 425,183,209 3.0481 -0.17%
2017-01-16 0 5.800 5.800 5.810 5.770 5.870 273,930,751 1,589,366,656 5.8021 3.049 3.049 3.054 3.033 3.086 521,077,803 3.0502 -1.19%
2017-01-13 0 5.870 5.870 5.880 5.870 5.940 320,168,015 1,888,972,287 5.8999 3.086 3.086 3.091 3.086 3.123 609,031,463 3.1016 -0.68%
2017-01-12 0 5.910 5.910 5.920 5.870 5.950 263,378,810 1,558,227,601 5.9163 3.107 3.107 3.112 3.086 3.128 501,005,642 3.1102 -0.51%
2017-01-11 0 5.940 5.930 5.940 5.890 5.940 245,106,065 1,450,403,205 5.9175 3.123 3.117 3.123 3.096 3.123 466,246,778 3.1108 0.68%
2017-01-10 0 5.900 5.890 5.900 5.800 5.900 238,196,834 1,399,982,182 5.8774 3.102 3.096 3.102 3.049 3.102 453,103,869 3.0898 1.20%
2017-01-09 0 5.830 5.830 5.840 5.770 5.860 197,876,059 1,152,987,917 5.8268 3.065 3.065 3.070 3.033 3.081 376,404,700 3.0632 0.00%
2017-01-06 0 5.830 5.820 5.830 5.790 5.870 191,909,033 1,119,777,398 5.8349 3.065 3.060 3.065 3.044 3.086 365,054,077 3.0674 -0.34%
2017-01-05 0 5.850 5.850 5.860 5.810 5.890 314,087,225 1,839,700,104 5.8573 3.075 3.075 3.081 3.054 3.096 597,464,435 3.0792 0.34%
2017-01-04 0 5.830 5.820 5.830 5.810 5.900 278,583,640 1,625,451,723 5.8347 3.065 3.060 3.065 3.054 3.102 529,928,643 3.0673 -0.51%
2017-01-03 0 5.860 5.860 5.870 5.850 5.940 278,651,498 1,641,715,698 5.8916 3.081 3.081 3.086 3.075 3.123 530,057,724 3.0972 -1.84%
2016-12-30 0 5.970 5.960 5.970 5.810 5.980 1,268,949,454 7,513,306,180 5.9209 3.138 3.133 3.138 3.054 3.144 2,413,826,822 3.1126 1.36%
2016-12-29 0 5.890 5.880 5.890 5.750 5.890 762,279,008 4,443,109,234 5.8287 3.096 3.091 3.096 3.023 3.096 1,450,025,854 3.0642 0.00%
2016-12-28 0 5.890 5.880 5.890 5.530 5.910 919,614,741 5,296,319,534 5.7593 3.096 3.091 3.096 2.907 3.107 1,749,313,750 3.0277 4.80%
2016-12-23 0 5.620 5.620 5.630 5.420 5.640 578,380,650 3,197,876,294 5.5290 2.954 2.954 2.960 2.849 2.965 1,100,209,880 2.9066 3.12%
2016-12-22 0 5.450 5.450 5.460 5.450 5.510 202,520,568 1,106,388,388 5.4631 2.865 2.865 2.870 2.865 2.897 385,239,599 2.8719 -1.27%
2016-12-21 0 5.520 5.520 5.530 5.500 5.570 156,379,074 866,169,158 5.5389 2.902 2.902 2.907 2.891 2.928 297,468,116 2.9118 0.91%
2016-12-20 0 5.470 5.470 5.480 5.470 5.540 204,390,706 1,122,770,131 5.4933 2.876 2.876 2.881 2.876 2.912 388,797,022 2.8878 -0.91%
2016-12-19 0 5.520 5.510 5.520 5.500 5.570 229,630,686 1,269,694,594 5.5293 2.902 2.897 2.902 2.891 2.928 436,809,132 2.9067 -0.54%
2016-12-16 0 5.550 5.540 5.550 5.520 5.630 334,351,114 1,864,162,716 5.5755 2.918 2.912 2.918 2.902 2.960 636,010,902 2.9310 0.00%
2016-12-15 0 5.550 5.540 5.550 5.530 5.670 465,073,967 2,592,521,140 5.5744 2.918 2.912 2.918 2.907 2.981 884,675,124 2.9305 -2.97%
2016-12-14 0 5.720 5.720 5.730 5.720 5.790 256,053,428 1,471,233,273 5.7458 3.007 3.007 3.012 3.007 3.044 487,071,120 3.0206 -0.69%
2016-12-13 0 5.760 5.750 5.760 5.740 5.790 258,505,039 1,490,650,772 5.7664 3.028 3.023 3.028 3.018 3.044 491,734,635 3.0314 -0.69%
2016-12-12 0 5.800 5.790 5.800 5.770 5.920 344,205,142 2,008,199,006 5.8343 3.049 3.044 3.049 3.033 3.112 654,755,476 3.0671 -1.36%
2016-12-09 0 5.880 5.870 5.880 5.850 5.900 171,821,232 1,010,645,951 5.8820 3.091 3.086 3.091 3.075 3.102 326,842,568 3.0921 -0.17%
2016-12-08 0 5.890 5.880 5.890 5.870 5.930 200,894,531 1,182,787,045 5.8876 3.096 3.091 3.096 3.086 3.117 382,146,512 3.0951 0.86%
2016-12-07 0 5.840 5.840 5.850 5.780 5.860 174,503,311 1,016,115,268 5.8229 3.070 3.070 3.075 3.039 3.081 331,944,485 3.0611 0.17%
2016-12-06 0 5.830 5.830 5.840 5.790 5.870 188,712,927 1,100,886,215 5.8337 3.065 3.065 3.070 3.044 3.086 358,974,365 3.0668 0.69%
2016-12-05 0 5.790 5.780 5.790 5.740 5.820 362,262,094 2,092,135,116 5.7752 3.044 3.039 3.044 3.018 3.060 689,103,854 3.0360 -0.17%
2016-12-02 0 5.800 5.790 5.800 5.720 5.820 665,432,328 3,853,263,692 5.7906 3.049 3.044 3.049 3.007 3.060 1,265,801,720 3.0441 -0.85%
2016-12-01 0 5.850 5.850 5.860 5.810 5.910 384,742,732 2,255,184,042 5.8615 3.075 3.075 3.081 3.054 3.107 731,867,076 3.0814 1.21%
2016-11-30 0 5.780 5.780 5.800 5.780 5.900 352,279,503 2,049,337,166 5.8174 3.039 3.039 3.049 3.039 3.102 670,114,724 3.0582 -0.86%
2016-11-29 0 5.830 5.830 5.840 5.790 5.870 307,564,675 1,796,448,687 5.8409 3.065 3.065 3.070 3.044 3.086 585,057,080 3.0706 0.17%
2016-11-28 0 5.820 5.820 5.830 5.760 5.870 351,824,665 2,051,733,939 5.8317 3.060 3.060 3.065 3.028 3.086 669,249,520 3.0657 1.22%
2016-11-25 0 5.750 5.740 5.750 5.670 5.770 278,676,700 1,598,868,767 5.7374 3.023 3.018 3.023 2.981 3.033 530,105,664 3.0161 1.05%
2016-11-24 0 5.690 5.690 5.700 5.610 5.710 225,837,954 1,280,711,879 5.6709 2.991 2.991 2.996 2.949 3.002 429,594,504 2.9812 -0.18%
2016-11-23 0 5.700 5.700 5.710 5.650 5.770 490,622,848 2,802,941,145 5.7130 2.996 2.996 3.002 2.970 3.033 933,274,833 3.0033 1.42%
2016-11-22 0 5.620 5.620 5.630 5.500 5.660 320,124,029 1,791,244,827 5.5955 2.954 2.954 2.960 2.891 2.975 608,947,791 2.9415 2.18%
2016-11-21 0 5.500 5.490 5.500 5.440 5.540 179,376,111 986,111,296 5.4975 2.891 2.886 2.891 2.860 2.912 341,213,645 2.8900 0.36%
2016-11-18 0 5.480 5.480 5.490 5.430 5.510 126,339,836 691,046,326 5.4697 2.881 2.881 2.886 2.855 2.897 240,326,739 2.8754 0.55%
2016-11-17 0 5.450 5.450 5.460 5.430 5.530 209,629,582 1,146,471,105 5.4690 2.865 2.865 2.870 2.855 2.907 398,762,540 2.8751 -0.18%
2016-11-16 0 5.460 5.460 5.470 5.460 5.560 236,034,369 1,300,967,398 5.5118 2.870 2.870 2.876 2.870 2.923 448,990,375 2.8975 -1.27%
2016-11-15 0 5.530 5.520 5.530 5.490 5.570 244,491,245 1,352,793,389 5.5331 2.907 2.902 2.907 2.886 2.928 465,077,252 2.9087 1.28%
2016-11-14 0 5.460 5.460 5.470 5.450 5.520 351,382,116 1,927,891,056 5.4866 2.870 2.870 2.876 2.865 2.902 668,407,692 2.8843 -1.09%
2016-11-11 0 5.520 5.520 5.530 5.500 5.580 317,791,095 1,758,703,187 5.5341 2.902 2.902 2.907 2.891 2.933 604,510,027 2.9093 -1.78%
2016-11-10 0 5.620 5.620 5.630 5.590 5.700 220,631,285 1,245,244,127 5.6440 2.954 2.954 2.960 2.939 2.996 419,690,250 2.9671 1.81%
2016-11-09 0 5.520 5.520 5.530 5.420 5.780 619,132,018 3,419,158,381 5.5225 2.902 2.902 2.907 2.849 3.039 1,177,728,133 2.9032 -3.50%
2016-11-08 0 5.720 5.710 5.720 5.670 5.750 155,587,527 887,080,963 5.7015 3.007 3.002 3.007 2.981 3.023 295,962,416 2.9973 0.70%
2016-11-07 0 5.680 5.670 5.680 5.600 5.690 191,816,871 1,085,176,744 5.6574 2.986 2.981 2.986 2.944 2.991 364,878,764 2.9741 1.43%
2016-11-04 0 5.600 5.600 5.610 5.570 5.660 131,706,470 738,815,332 5.6096 2.944 2.944 2.949 2.928 2.975 250,535,282 2.9489 0.00%
2016-11-03 0 5.600 5.600 5.610 5.580 5.680 207,421,315 1,166,958,722 5.6260 2.944 2.944 2.949 2.933 2.986 394,561,920 2.9576 -0.71%
2016-11-02 0 5.640 5.630 5.640 5.630 5.730 144,947,197 820,793,687 5.6627 2.965 2.960 2.965 2.960 3.012 275,722,119 2.9769 -2.42%
2016-11-01 0 5.780 5.770 5.780 5.710 5.800 209,477,865 1,209,133,833 5.7721 3.039 3.033 3.039 3.002 3.049 398,473,940 3.0344 1.76%
2016-10-31 0 5.680 5.670 5.680 5.610 5.720 161,840,135 919,769,634 5.6832 2.986 2.981 2.986 2.949 3.007 307,856,280 2.9877 1.43%
2016-10-28 0 5.600 5.600 5.610 5.580 5.680 187,885,851 1,055,958,287 5.6202 2.944 2.944 2.949 2.933 2.986 357,401,081 2.9545 -1.23%
2016-10-27 0 5.670 5.660 5.670 5.630 5.750 218,214,882 1,235,004,848 5.6596 2.981 2.975 2.981 2.960 3.023 415,093,709 2.9752 -0.87%
2016-10-26 0 5.720 5.720 5.730 5.720 5.780 169,524,849 972,124,794 5.7344 3.007 3.007 3.012 3.007 3.039 322,474,332 3.0146 -1.72%
2016-10-25 0 5.820 5.820 5.830 5.780 5.850 142,474,657 829,742,152 5.8238 3.060 3.060 3.065 3.039 3.075 271,018,792 3.0616 -0.17%
2016-10-24 0 5.830 5.820 5.830 5.660 5.830 220,320,059 1,274,428,420 5.7844 3.065 3.060 3.065 2.975 3.065 419,098,228 3.0409 1.92%
2016-10-20 0 5.720 5.710 5.720 5.700 5.760 93,473,811 535,884,619 5.7330 3.007 3.002 3.007 2.996 3.028 177,808,179 3.0138 0.70%
2016-10-19 0 5.680 5.670 5.680 5.670 5.760 95,349,064 543,983,457 5.7052 2.986 2.981 2.986 2.981 3.028 181,375,332 2.9992 -1.05%
2016-10-18 0 5.740 5.730 5.740 5.650 5.750 222,810,621 1,271,451,351 5.7064 3.018 3.012 3.018 2.970 3.023 423,835,836 2.9999 1.77%
2016-10-17 0 5.640 5.630 5.640 5.590 5.680 168,970,661 952,305,893 5.6359 2.965 2.960 2.965 2.939 2.986 321,420,142 2.9628 -0.35%
2016-10-14 0 5.660 5.660 5.670 5.570 5.690 211,258,657 1,190,009,452 5.6330 2.975 2.975 2.981 2.928 2.991 401,861,407 2.9612 1.62%
2016-10-13 0 5.570 5.560 5.570 5.560 5.700 302,305,748 1,694,347,747 5.6047 2.928 2.923 2.928 2.923 2.996 575,053,420 2.9464 -2.28%
2016-10-12 0 5.700 5.690 5.700 5.660 5.780 282,878,179 1,613,961,465 5.7055 2.996 2.991 2.996 2.975 3.039 538,097,821 2.9994 -1.38%
2016-10-11 0 5.780 5.780 5.790 5.760 5.970 279,139,548 1,627,773,427 5.8314 3.039 3.039 3.044 3.028 3.138 530,986,105 3.0656 -2.36%
2016-10-07 0 5.920 5.920 5.930 5.900 5.950 139,717,784 827,425,958 5.9221 3.112 3.112 3.117 3.102 3.128 265,774,601 3.1133 0.00%
2016-10-06 0 5.920 5.920 5.930 5.860 5.930 181,342,276 1,070,681,281 5.9042 3.112 3.112 3.117 3.081 3.117 344,953,732 3.1038 1.02%
2016-10-05 0 5.860 5.850 5.860 5.780 5.900 118,394,085 693,337,898 5.8562 3.081 3.075 3.081 3.039 3.102 225,212,137 3.0786 0.34%
2016-10-04 0 5.840 5.840 5.850 5.750 5.850 165,330,206 960,664,804 5.8106 3.070 3.070 3.075 3.023 3.075 314,495,179 3.0546 0.34%
2016-10-03 0 5.820 5.810 5.820 5.780 5.870 117,347,614 682,599,200 5.8169 3.060 3.054 3.060 3.039 3.086 223,221,514 3.0579 1.22%
2016-09-30 0 5.750 5.750 5.760 5.710 5.820 289,489,238 1,668,732,498 5.7644 3.023 3.023 3.028 3.002 3.060 550,673,540 3.0303 -2.38%
2016-09-29 0 5.890 5.890 5.900 5.850 5.900 156,640,010 921,193,498 5.8810 3.096 3.096 3.102 3.075 3.102 297,964,475 3.0916 0.86%
2016-09-28 0 5.840 5.840 5.850 5.760 5.860 175,874,720 1,024,677,600 5.8262 3.070 3.070 3.075 3.028 3.081 334,553,213 3.0628 -0.34%
2016-09-27 0 5.860 5.860 5.870 5.790 5.890 346,505,385 2,032,611,538 5.8660 3.081 3.081 3.086 3.044 3.096 659,131,055 3.0838 1.21%
2016-09-26 0 5.790 5.780 5.790 5.780 5.900 305,359,642 1,777,796,543 5.8220 3.044 3.039 3.044 3.039 3.102 580,862,612 3.0606 -2.36%
2016-09-23 0 5.930 5.920 5.930 5.910 6.030 278,788,072 1,664,357,733 5.9700 3.117 3.112 3.117 3.107 3.170 530,317,519 3.1384 -0.84%
2016-09-22 0 5.980 5.970 5.980 5.940 6.100 352,842,572 2,126,405,041 6.0265 3.144 3.138 3.144 3.123 3.207 671,185,808 3.1681 0.00%
2016-09-21 0 5.980 5.980 5.990 5.910 6.000 196,489,069 1,173,261,154 5.9711 3.144 3.144 3.149 3.107 3.154 373,766,334 3.1390 0.84%
2016-09-20 0 5.930 5.930 5.940 5.870 5.950 218,500,693 1,293,248,565 5.9187 3.117 3.117 3.123 3.086 3.128 415,637,385 3.1115 0.68%
2016-09-19 0 5.890 5.890 5.900 5.820 5.960 328,054,648 1,940,326,738 5.9146 3.096 3.096 3.102 3.060 3.133 624,033,610 3.1093 1.38%
2016-09-15 0 5.810 5.810 5.820 5.750 5.860 297,039,987 1,727,512,238 5.8158 3.054 3.054 3.060 3.023 3.081 565,036,760 3.0573 0.35%
2016-09-14 0 5.790 5.790 5.800 5.750 5.850 241,385,360 1,402,432,650 5.8099 3.044 3.044 3.049 3.023 3.075 459,169,161 3.0543 0.35%
2016-09-13 0 5.770 5.770 5.780 5.760 5.890 298,563,190 1,737,889,778 5.8208 3.033 3.033 3.039 3.028 3.096 567,934,234 3.0600 0.00%
2016-09-12 0 5.770 5.760 5.770 5.770 5.950 543,249,147 3,177,664,853 5.8494 3.033 3.028 3.033 3.033 3.128 1,033,381,872 3.0750 -5.41%
2016-09-09 0 6.100 6.100 6.110 6.020 6.140 494,945,605 3,017,994,040 6.0976 3.207 3.207 3.212 3.165 3.228 941,497,688 3.2055 1.16%
2016-09-08 0 6.030 6.020 6.030 5.960 6.060 272,098,071 1,642,129,936 6.0351 3.170 3.165 3.170 3.133 3.186 517,591,634 3.1726 0.33%
2016-09-07 0 6.010 6.010 6.020 6.010 6.090 364,575,087 2,204,019,957 6.0454 3.159 3.159 3.165 3.159 3.202 693,503,686 3.1781 -0.99%
2016-09-06 0 6.070 6.060 6.070 5.950 6.080 305,399,354 1,841,068,862 6.0284 3.191 3.186 3.191 3.128 3.196 580,938,153 3.1691 1.34%
2016-09-05 0 5.990 5.990 6.000 5.950 6.000 399,645,315 2,389,222,200 5.9784 3.149 3.149 3.154 3.128 3.154 760,215,135 3.1428 1.01%
2016-09-02 0 5.930 5.920 5.930 5.870 5.960 572,542,294 3,400,771,856 5.9398 3.117 3.112 3.117 3.086 3.133 1,089,104,016 3.1225 0.51%
2016-09-01 0 5.900 5.900 5.910 5.750 5.920 339,854,857 1,993,223,178 5.8649 3.102 3.102 3.107 3.023 3.112 646,480,257 3.0832 1.72%
2016-08-31 0 5.800 5.800 5.810 5.780 5.850 291,885,154 1,700,254,138 5.8251 3.049 3.049 3.054 3.039 3.075 555,231,110 3.0622 -0.17%
2016-08-30 0 5.810 5.810 5.820 5.770 5.840 319,674,955 1,860,128,641 5.8188 3.054 3.054 3.060 3.033 3.070 608,093,552 3.0590 1.22%
2016-08-29 0 5.740 5.740 5.750 5.720 5.800 295,328,871 1,704,120,525 5.7702 3.018 3.018 3.023 3.007 3.049 561,781,833 3.0334 -0.52%
2016-08-26 0 5.770 5.760 5.770 5.740 5.850 330,244,707 1,910,647,820 5.7856 3.033 3.028 3.033 3.018 3.075 628,199,594 3.0415 -0.86%
2016-08-25 0 5.820 5.810 5.820 5.730 5.850 363,139,067 2,112,672,893 5.8178 3.060 3.054 3.060 3.012 3.075 690,772,053 3.0584 1.39%
2016-08-24 0 5.740 5.730 5.740 5.670 5.800 333,651,881 1,910,930,323 5.7273 3.018 3.012 3.018 2.981 3.049 634,680,804 3.0109 -0.86%
2016-08-23 0 5.790 5.790 5.800 5.760 5.800 309,688,521 1,792,645,010 5.7885 3.044 3.044 3.049 3.028 3.049 589,097,112 3.0430 0.00%
2016-08-22 0 5.790 5.790 5.800 5.740 5.800 304,643,602 1,760,004,372 5.7773 3.044 3.044 3.049 3.018 3.049 579,500,543 3.0371 0.70%
2016-08-19 0 5.750 5.750 5.760 5.690 5.800 414,309,600 2,386,484,881 5.7601 3.023 3.023 3.028 2.991 3.049 788,109,898 3.0281 0.17%
2016-08-18 0 5.740 5.740 5.750 5.710 5.800 322,982,546 1,861,516,808 5.7635 3.018 3.018 3.023 3.002 3.049 614,385,333 3.0299 0.53%
2016-08-17 0 5.710 5.710 5.720 5.710 5.790 425,142,872 2,445,480,645 5.7521 3.002 3.002 3.007 3.002 3.044 808,717,214 3.0239 -0.52%
2016-08-16 0 5.740 5.740 5.750 5.670 5.790 385,872,485 2,217,662,169 5.7471 3.018 3.018 3.023 2.981 3.044 734,016,120 3.0213 0.00%
2016-08-15 0 5.740 5.740 5.750 5.640 5.770 456,559,742 2,621,483,974 5.7418 3.018 3.018 3.023 2.965 3.033 868,479,156 3.0185 0.88%
2016-08-12 0 5.690 5.680 5.690 5.660 5.780 532,975,264 3,039,842,088 5.7035 2.991 2.986 2.991 2.975 3.039 1,013,838,639 2.9983 0.53%
2016-08-11 0 5.660 5.650 5.660 5.530 5.710 583,994,503 3,298,737,269 5.6486 2.975 2.970 2.975 2.907 3.002 1,110,888,689 2.9695 2.17%
2016-08-10 0 5.540 5.530 5.540 5.450 5.550 395,413,414 2,183,101,085 5.5211 2.912 2.907 2.912 2.865 2.918 752,165,109 2.9024 1.28%
2016-08-09 0 5.470 5.470 5.480 5.390 5.490 270,762,707 1,478,049,169 5.4588 2.876 2.876 2.881 2.834 2.886 515,051,472 2.8697 0.55%
2016-08-08 0 5.440 5.430 5.440 5.400 5.440 152,574,643 828,463,906 5.4299 2.860 2.855 2.860 2.839 2.860 290,231,234 2.8545 1.12%
2016-08-05 0 5.380 5.370 5.380 5.290 5.390 152,591,601 818,075,160 5.3612 2.828 2.823 2.828 2.781 2.834 290,263,492 2.8184 2.28%
2016-08-04 0 5.260 5.260 5.270 5.250 5.350 166,902,731 885,259,211 5.3040 2.765 2.765 2.770 2.760 2.812 317,486,475 2.7883 -0.19%
2016-08-03 0 5.270 5.270 5.280 5.240 5.330 258,108,142 1,362,772,274 5.2799 2.770 2.770 2.776 2.755 2.802 490,979,648 2.7756 -1.50%
2016-08-01 0 5.350 5.350 5.360 5.220 5.380 301,161,253 1,607,808,877 5.3387 2.812 2.812 2.818 2.744 2.828 572,876,333 2.8066 2.88%
2016-07-29 0 5.200 5.190 5.200 5.180 5.340 459,303,094 2,407,618,810 5.2419 2.734 2.728 2.734 2.723 2.807 873,697,628 2.7557 -1.33%
2016-07-28 0 5.270 5.260 5.270 5.240 5.310 329,313,755 1,738,761,318 5.2800 2.770 2.765 2.770 2.755 2.791 626,428,714 2.7757 -0.75%
2016-07-27 0 5.310 5.300 5.310 5.250 5.410 460,078,881 2,445,718,133 5.3159 2.791 2.786 2.791 2.760 2.844 875,173,349 2.7946 -0.75%
2016-07-26 0 5.350 5.340 5.350 5.280 5.440 425,519,208 2,275,034,028 5.3465 2.812 2.807 2.812 2.776 2.860 809,433,090 2.8107 0.00%
2016-07-25 0 5.350 5.340 5.350 5.310 5.480 278,626,541 1,492,578,559 5.3569 2.812 2.807 2.812 2.791 2.881 530,010,250 2.8161 -1.65%
2016-07-22 0 5.440 5.420 5.450 5.350 5.450 163,784,659 883,895,128 5.3967 2.860 2.849 2.865 2.812 2.865 311,555,202 2.8370 0.74%
2016-07-21 0 5.400 5.390 5.400 5.380 5.480 214,378,345 1,163,376,249 5.4267 2.839 2.834 2.839 2.828 2.881 407,795,754 2.8528 -0.37%
2016-07-20 0 5.420 5.410 5.430 5.380 5.430 174,533,626 943,871,393 5.4080 2.849 2.844 2.855 2.828 2.855 332,002,151 2.8430 0.56%
2016-07-19 0 5.390 5.380 5.390 5.370 5.460 180,664,639 976,002,116 5.4023 2.834 2.828 2.834 2.823 2.870 343,664,714 2.8400 -1.10%
2016-07-18 0 5.450 5.450 5.460 5.360 5.460 213,947,632 1,157,815,411 5.4117 2.865 2.865 2.870 2.818 2.870 406,976,441 2.8449 0.74%
2016-07-15 0 5.410 5.410 5.420 5.370 5.480 310,074,170 1,684,645,599 5.4330 2.844 2.844 2.849 2.823 2.881 589,830,703 2.8562 -0.92%
2016-07-14 0 5.460 5.460 5.470 5.350 5.470 448,081,810 2,420,912,291 5.4028 2.870 2.870 2.876 2.812 2.876 852,352,226 2.8403 1.87%
2016-07-13 0 5.360 5.360 5.370 5.330 5.390 394,062,152 2,111,357,136 5.3579 2.818 2.818 2.823 2.802 2.834 749,594,705 2.8167 1.32%
2016-07-12 0 5.290 5.280 5.300 5.170 5.300 397,198,232 2,083,426,484 5.2453 2.781 2.776 2.786 2.718 2.786 755,560,234 2.7575 1.93%
2016-07-11 0 5.190 5.180 5.190 5.150 5.220 351,899,506 1,827,612,288 5.1936 2.728 2.723 2.728 2.707 2.744 669,391,884 2.7303 2.37%
2016-07-08 0 5.070 5.070 5.090 5.040 5.110 259,442,809 1,316,267,593 5.0734 2.665 2.665 2.676 2.650 2.686 493,518,484 2.6671 -0.78%
2016-07-07 0 5.110 5.110 5.120 5.050 5.130 214,618,374 1,095,187,477 5.1030 2.686 2.686 2.692 2.655 2.697 408,252,343 2.6826 1.59%
2016-07-06 0 5.030 5.030 5.040 4.980 5.070 327,006,120 1,641,601,956 5.0201 2.644 2.644 2.650 2.618 2.665 622,039,074 2.6391 -1.57%
2016-07-05 0 5.110 5.110 5.120 5.090 5.160 255,387,239 1,310,517,124 5.1315 2.686 2.686 2.692 2.676 2.713 485,803,879 2.6976 -0.78%
2016-07-04 0 5.150 5.140 5.150 5.130 5.200 359,974,323 1,862,952,226 5.1752 2.707 2.702 2.707 2.697 2.734 684,752,000 2.7206 0.59%
2016-06-30 0 5.120 5.120 5.130 5.070 5.140 360,912,098 1,845,122,940 5.1124 2.692 2.692 2.697 2.665 2.702 686,535,858 2.6876 1.79%
2016-06-29 0 5.030 5.030 5.040 4.980 5.050 212,056,460 1,062,782,813 5.0118 2.644 2.644 2.650 2.618 2.655 403,379,007 2.6347 1.62%
2016-06-28 0 4.950 4.950 4.960 4.880 4.970 322,552,405 1,590,008,882 4.9295 2.602 2.602 2.607 2.565 2.613 613,567,108 2.5914 0.00%
2016-06-27 0 4.950 4.950 4.960 4.790 4.980 283,295,709 1,388,624,423 4.9017 2.602 2.602 2.607 2.518 2.618 538,892,057 2.5768 1.43%
2016-06-24 0 4.880 4.880 4.900 4.730 5.020 650,467,764 3,147,675,287 4.8391 2.565 2.565 2.576 2.487 2.639 1,237,335,759 2.5439 -2.01%
2016-06-23 0 4.980 4.970 4.980 4.950 5.010 314,738,503 1,567,100,894 4.9791 2.618 2.613 2.618 2.602 2.634 598,703,312 2.6175 0.20%
2016-06-22 0 4.970 4.960 4.980 4.850 4.980 416,307,718 2,049,525,428 4.9231 2.613 2.607 2.618 2.550 2.618 791,910,767 2.5881 1.91%
2016-06-21 0 5.200 5.200 5.210 5.130 5.220 420,293,255 2,179,571,015 5.1858 2.564 2.564 2.569 2.529 2.574 852,462,365 2.5568 0.78%
2016-06-20 0 5.160 5.150 5.160 5.070 5.170 414,901,969 2,121,080,887 5.1122 2.544 2.539 2.544 2.500 2.549 841,527,456 2.5205 2.18%
2016-06-17 0 5.050 5.040 5.050 5.030 5.110 601,093,861 3,037,356,248 5.0530 2.490 2.485 2.490 2.480 2.519 1,219,172,300 2.4913 -0.59%
2016-06-16 0 5.080 5.080 5.090 5.020 5.170 332,713,208 1,689,287,488 5.0773 2.505 2.505 2.510 2.475 2.549 674,827,599 2.5033 -1.36%
2016-06-15 0 5.150 5.140 5.160 4.980 5.160 336,659,386 1,717,048,867 5.1003 2.539 2.534 2.544 2.455 2.544 682,831,459 2.5146 1.38%
2016-06-14 0 5.080 5.070 5.080 5.000 5.140 268,175,114 1,364,283,423 5.0873 2.505 2.500 2.505 2.465 2.534 543,927,815 2.5082 0.40%
2016-06-13 0 5.060 5.050 5.060 4.980 5.070 406,292,538 2,042,102,160 5.0262 2.495 2.490 2.495 2.455 2.500 824,065,325 2.4781 -1.36%
2016-06-10 0 5.130 5.120 5.130 5.100 5.200 292,569,086 1,504,890,332 5.1437 2.529 2.524 2.529 2.514 2.564 593,405,038 2.5360 -1.54%
2016-06-08 0 5.210 5.210 5.220 5.190 5.240 239,712,095 1,249,859,767 5.2140 2.569 2.569 2.574 2.559 2.584 486,197,523 2.5707 -0.38%
2016-06-07 0 5.230 5.220 5.230 5.180 5.230 303,459,649 1,579,769,556 5.2059 2.579 2.574 2.579 2.554 2.579 615,493,889 2.5667 0.97%
2016-06-06 0 5.180 5.170 5.180 5.070 5.180 338,806,662 1,739,220,247 5.1334 2.554 2.549 2.554 2.500 2.554 687,186,684 2.5309 1.77%
2016-06-03 0 5.090 5.090 5.100 5.080 5.160 391,357,707 2,003,041,009 5.1182 2.510 2.510 2.514 2.505 2.544 793,773,663 2.5234 -0.39%
2016-06-02 0 5.110 5.100 5.110 5.000 5.120 312,127,924 1,582,839,199 5.0711 2.519 2.514 2.519 2.465 2.524 633,075,371 2.5002 2.20%
2016-06-01 0 5.000 5.000 5.010 4.970 5.070 287,866,969 1,449,206,954 5.0343 2.465 2.465 2.470 2.450 2.500 583,867,941 2.4821 -0.20%
2016-05-31 0 5.010 4.990 5.040 4.950 5.040 621,097,419 3,114,052,295 5.0138 2.470 2.460 2.485 2.441 2.485 1,259,744,639 2.4720 0.80%
2016-05-30 0 4.970 4.970 4.980 4.910 5.010 395,798,994 1,971,180,801 4.9803 2.450 2.450 2.455 2.421 2.470 802,781,730 2.4554 0.61%
2016-05-27 0 4.940 4.930 4.940 4.830 4.960 303,928,595 1,495,298,106 4.9199 2.436 2.431 2.436 2.381 2.445 616,445,032 2.4257 1.65%
2016-05-26 0 4.860 4.840 4.860 4.820 4.880 276,037,038 1,338,762,902 4.8499 2.396 2.386 2.396 2.376 2.406 559,873,811 2.3912 0.00%
2016-05-25 0 4.860 4.860 4.870 4.750 4.870 422,146,003 2,034,774,781 4.8201 2.396 2.396 2.401 2.342 2.401 856,220,213 2.3765 3.85%
2016-05-24 0 4.680 4.670 4.680 4.560 4.700 251,422,150 1,165,398,125 4.6352 2.307 2.302 2.307 2.248 2.317 509,948,514 2.2853 1.52%
2016-05-23 0 4.610 4.600 4.610 4.540 4.660 198,870,683 918,170,700 4.6169 2.273 2.268 2.273 2.238 2.298 403,360,679 2.2763 1.10%
2016-05-20 0 4.560 4.550 4.560 4.510 4.620 233,155,805 1,064,647,549 4.5662 2.248 2.243 2.248 2.224 2.278 472,899,688 2.2513 0.88%
2016-05-19 0 4.520 4.510 4.520 4.500 4.550 228,241,397 1,032,373,543 4.5232 2.229 2.224 2.229 2.219 2.243 462,932,009 2.2301 -0.66%
2016-05-18 0 4.550 4.540 4.550 4.530 4.580 274,563,136 1,249,670,639 4.5515 2.243 2.238 2.243 2.233 2.258 556,884,360 2.2440 -1.73%
2016-05-17 0 4.630 4.620 4.640 4.550 4.640 282,296,109 1,296,904,946 4.5941 2.283 2.278 2.288 2.243 2.288 572,568,810 2.2651 1.09%
2016-05-16 0 4.580 4.580 4.600 4.560 4.660 263,639,223 1,215,043,867 4.6087 2.258 2.258 2.268 2.248 2.298 534,727,867 2.2723 -0.87%
2016-05-13 0 4.620 4.610 4.620 4.600 4.660 253,432,743 1,170,948,931 4.6204 2.278 2.273 2.278 2.268 2.298 514,026,511 2.2780 -1.28%
2016-05-12 0 4.680 4.670 4.680 4.660 4.720 141,954,133 665,312,233 4.6868 2.307 2.302 2.307 2.298 2.327 287,919,338 2.3108 -0.85%
2016-05-11 0 4.720 4.700 4.710 4.670 4.780 187,934,833 886,127,399 4.7151 2.327 2.317 2.322 2.302 2.357 381,179,975 2.3247 -0.63%
2016-05-10 0 4.750 4.750 4.760 4.700 4.770 192,451,703 911,908,625 4.7384 2.342 2.342 2.347 2.317 2.352 390,341,344 2.3362 0.21%
2016-05-09 0 4.740 4.740 4.750 4.710 4.810 161,241,217 766,998,722 4.7568 2.337 2.337 2.342 2.322 2.371 327,038,485 2.3453 -0.42%
2016-05-06 0 4.760 4.740 4.760 4.750 4.800 253,082,502 1,206,681,144 4.7679 2.347 2.337 2.347 2.342 2.367 513,316,133 2.3508 -1.45%
2016-05-05 0 4.830 4.820 4.830 4.800 4.860 174,476,454 843,438,094 4.8341 2.381 2.376 2.381 2.367 2.396 353,882,935 2.3834 -0.62%
2016-05-04 0 4.860 4.850 4.860 4.810 4.870 201,029,074 972,637,588 4.8383 2.396 2.391 2.396 2.371 2.401 407,738,449 2.3854 -0.21%
2016-05-03 0 4.870 4.860 4.870 4.860 5.030 284,357,992 1,396,642,776 4.9116 2.401 2.396 2.401 2.396 2.480 576,750,837 2.4216 -2.40%
2016-04-29 0 4.990 4.990 5.000 4.960 5.030 251,993,383 1,258,768,490 4.9952 2.460 2.460 2.465 2.445 2.480 511,107,120 2.4628 -1.58%
2016-04-28 0 5.070 5.070 5.090 5.040 5.150 249,054,051 1,269,489,370 5.0972 2.500 2.500 2.510 2.485 2.539 505,145,402 2.5131 0.60%
2016-04-27 0 5.040 5.040 5.050 5.000 5.080 191,082,566 964,067,922 5.0453 2.485 2.485 2.490 2.465 2.505 387,564,383 2.4875 0.60%
2016-04-26 0 5.010 4.990 5.010 4.930 5.040 195,664,811 975,836,354 4.9873 2.470 2.460 2.470 2.431 2.485 396,858,350 2.4589 0.60%
2016-04-25 0 4.980 4.970 4.990 4.960 5.070 215,302,536 1,076,779,514 5.0012 2.455 2.450 2.460 2.445 2.500 436,688,686 2.4658 -1.39%
2016-04-22 0 5.050 5.040 5.050 5.010 5.080 143,433,814 723,998,823 5.0476 2.490 2.485 2.490 2.470 2.505 290,920,511 2.4886 -1.17%
2016-04-21 0 5.110 5.100 5.110 5.050 5.130 220,128,122 1,122,647,790 5.1000 2.519 2.514 2.519 2.490 2.529 446,476,210 2.5145 1.39%
2016-04-20 0 5.040 5.030 5.040 4.980 5.100 236,990,326 1,192,564,569 5.0321 2.485 2.480 2.485 2.455 2.514 480,677,078 2.4810 -0.79%
2016-04-19 0 5.080 5.060 5.080 5.040 5.120 248,353,209 1,260,057,243 5.0736 2.505 2.495 2.505 2.485 2.524 503,723,915 2.5015 1.20%
2016-04-18 0 5.020 5.020 5.030 4.960 5.070 208,059,396 1,041,702,832 5.0068 2.475 2.475 2.480 2.445 2.500 421,997,742 2.4685 -0.99%
2016-04-15 0 5.070 5.060 5.080 5.030 5.140 243,519,620 1,239,202,480 5.0887 2.500 2.495 2.505 2.480 2.534 493,920,159 2.5089 -0.20%
2016-04-14 0 5.080 5.080 5.090 5.070 5.140 335,588,847 1,708,466,244 5.0910 2.505 2.505 2.510 2.500 2.534 680,660,132 2.5100 0.59%
2016-04-13 0 5.050 5.050 5.060 4.990 5.060 389,267,573 1,960,031,273 5.0352 2.490 2.490 2.495 2.460 2.495 789,534,336 2.4825 2.23%
2016-04-12 0 4.940 4.940 4.950 4.910 4.960 122,038,195 602,300,126 4.9353 2.436 2.436 2.441 2.421 2.445 247,524,715 2.4333 0.41%
2016-04-11 0 4.920 4.910 4.930 4.830 4.940 194,472,003 952,331,806 4.8970 2.426 2.421 2.431 2.381 2.436 394,439,030 2.4144 0.82%
2016-04-08 0 4.880 4.860 4.880 4.750 4.880 226,056,300 1,087,424,662 4.8104 2.406 2.396 2.406 2.342 2.406 458,500,073 2.3717 1.04%
2016-04-07 0 4.830 4.820 4.830 4.760 4.870 284,017,195 1,365,021,177 4.8061 2.381 2.376 2.381 2.347 2.401 576,059,613 2.3696 0.00%
2016-04-06 0 4.830 4.820 4.830 4.780 4.850 216,024,127 1,041,078,889 4.8193 2.381 2.376 2.381 2.357 2.391 438,152,257 2.3761 0.42%
2016-04-05 0 4.810 4.810 4.820 4.800 4.870 268,656,567 1,298,046,066 4.8316 2.371 2.371 2.376 2.367 2.401 544,904,325 2.3822 -2.04%
2016-04-01 0 4.910 4.900 4.910 4.850 4.970 290,883,053 1,425,043,368 4.8990 2.421 2.416 2.421 2.391 2.450 589,985,331 2.4154 -0.81%
2016-03-31 0 4.950 4.940 4.950 4.930 5.050 349,609,154 1,735,865,925 4.9652 2.441 2.436 2.441 2.431 2.490 709,096,905 2.4480 -1.98%
2016-03-30 0 5.050 5.040 5.060 4.950 5.090 333,389,122 1,676,615,447 5.0290 2.490 2.485 2.495 2.441 2.510 676,198,526 2.4795 3.06%
2016-03-29 0 4.900 4.890 4.900 4.820 4.910 155,505,892 756,171,462 4.8627 2.416 2.411 2.416 2.376 2.421 315,405,777 2.3975 0.82%
2016-03-24 0 4.860 4.860 4.870 4.840 4.920 207,167,333 1,009,069,718 4.8708 2.396 2.396 2.401 2.386 2.426 420,188,410 2.4015 -1.42%
2016-03-23 0 4.930 4.920 4.930 4.890 4.970 147,259,514 725,104,768 4.9240 2.431 2.426 2.431 2.411 2.450 298,680,010 2.4277 -0.20%
2016-03-22 0 4.940 4.930 4.950 4.900 4.970 178,474,483 879,912,004 4.9302 2.436 2.431 2.441 2.416 2.450 361,991,962 2.4308 -0.60%
2016-03-21 0 4.970 4.960 4.980 4.960 5.020 220,997,902 1,100,632,975 4.9803 2.450 2.445 2.455 2.445 2.475 448,240,346 2.4555 -0.60%
2016-03-18 0 5.000 4.980 5.000 4.910 5.000 251,805,322 1,252,537,733 4.9742 2.465 2.455 2.465 2.421 2.465 510,725,684 2.4525 1.01%
2016-03-17 0 4.950 4.950 4.960 4.890 4.970 235,511,982 1,161,945,607 4.9337 2.441 2.441 2.445 2.411 2.450 477,678,618 2.4325 2.06%
2016-03-16 0 4.850 4.850 4.870 4.800 4.890 175,374,333 849,257,001 4.8425 2.391 2.391 2.401 2.367 2.411 355,704,064 2.3875 0.41%
2016-03-15 0 4.830 4.830 4.840 4.810 4.880 198,275,159 960,679,434 4.8452 2.381 2.381 2.386 2.371 2.406 402,152,804 2.3888 -1.02%
2016-03-14 0 4.880 4.860 4.880 4.820 4.910 241,903,764 1,176,489,616 4.8635 2.406 2.396 2.406 2.376 2.421 490,642,789 2.3979 1.67%
2016-03-11 0 4.800 4.800 4.810 4.760 4.830 407,263,885 1,950,466,463 4.7892 2.367 2.367 2.371 2.347 2.381 826,035,466 2.3612 0.21%
2016-03-10 0 4.790 4.790 4.800 4.740 4.850 190,790,653 914,417,508 4.7928 2.362 2.362 2.367 2.337 2.391 386,972,309 2.3630 0.42%
2016-03-09 0 4.770 4.760 4.770 4.720 4.790 157,517,822 749,641,447 4.7591 2.352 2.347 2.352 2.327 2.362 319,486,486 2.3464 -0.83%
2016-03-08 0 4.810 4.800 4.820 4.770 4.860 174,163,256 838,069,983 4.8120 2.371 2.367 2.376 2.352 2.396 353,247,689 2.3725 -1.23%
2016-03-07 0 4.870 4.860 4.880 4.810 4.890 275,983,480 1,341,296,483 4.8601 2.401 2.396 2.406 2.371 2.411 559,765,181 2.3962 1.67%
2016-03-04 0 4.790 4.790 4.800 4.730 4.800 251,967,495 1,205,134,123 4.7829 2.362 2.362 2.367 2.332 2.367 511,054,613 2.3581 1.27%
2016-03-03 0 4.730 4.740 4.750 4.720 4.820 226,354,219 1,078,293,455 4.7637 2.332 2.337 2.342 2.327 2.376 459,104,329 2.3487 -0.63%
2016-03-02 0 4.760 4.760 4.770 4.690 4.800 331,719,893 1,576,293,303 4.7519 2.347 2.347 2.352 2.312 2.367 672,812,902 2.3428 3.25%
2016-03-01 0 4.610 4.600 4.610 4.520 4.620 201,099,795 920,393,680 4.5768 2.273 2.268 2.273 2.229 2.278 407,881,889 2.2565 1.32%
2016-02-29 0 4.550 4.530 4.540 4.500 4.560 181,231,755 821,408,013 4.5324 2.243 2.233 2.238 2.219 2.248 367,584,416 2.2346 -0.66%
2016-02-26 0 4.580 4.580 4.590 4.510 4.620 204,375,191 933,944,777 4.5698 2.258 2.258 2.263 2.224 2.278 414,525,231 2.2530 1.10%
2016-02-25 0 4.530 4.520 4.530 4.500 4.620 188,080,031 853,835,267 4.5397 2.233 2.229 2.233 2.219 2.278 381,474,473 2.2383 -1.74%
2016-02-24 0 4.610 4.600 4.620 4.580 4.650 152,715,449 703,934,744 4.6095 2.273 2.268 2.278 2.258 2.293 309,746,043 2.2726 -1.07%
2016-02-23 0 4.660 4.650 4.670 4.620 4.700 134,516,912 625,992,737 4.6536 2.298 2.293 2.302 2.278 2.317 272,834,750 2.2944 0.00%
2016-02-22 0 4.660 4.650 4.660 4.630 4.720 138,773,688 648,875,369 4.6758 2.298 2.293 2.298 2.283 2.327 281,468,581 2.3053 1.08%
2016-02-19 0 4.610 4.600 4.610 4.580 4.640 150,744,386 695,172,699 4.6116 2.273 2.268 2.273 2.258 2.288 305,748,223 2.2737 -0.86%
2016-02-18 0 4.650 4.650 4.670 4.610 4.700 235,374,251 1,096,555,481 4.6588 2.293 2.293 2.302 2.273 2.317 477,399,264 2.2969 2.42%
2016-02-17 0 4.540 4.540 4.550 4.540 4.720 260,453,120 1,205,128,323 4.6270 2.238 2.238 2.243 2.238 2.327 528,265,634 2.2813 -1.73%
2016-02-16 0 4.620 4.620 4.630 4.580 4.680 269,490,407 1,249,919,332 4.6381 2.278 2.278 2.283 2.258 2.307 546,595,566 2.2867 1.99%
2016-02-15 0 4.530 4.530 4.540 4.390 4.560 246,792,948 1,109,525,205 4.4958 2.233 2.233 2.238 2.164 2.248 500,559,306 2.2166 5.10%
2016-02-12 0 4.310 4.310 4.320 4.310 4.420 328,199,090 1,430,824,667 4.3596 2.125 2.125 2.130 2.125 2.179 665,671,812 2.1494 -2.71%
2016-02-11 0 4.430 4.430 4.440 4.390 4.510 258,409,627 1,150,432,958 4.4520 2.184 2.184 2.189 2.164 2.224 524,120,906 2.1950 -4.53%
2016-02-05 0 4.640 4.640 4.650 4.550 4.650 187,373,353 867,313,322 4.6288 2.288 2.288 2.293 2.243 2.293 380,041,149 2.2822 1.31%
2016-02-04 0 4.580 4.560 4.580 4.530 4.640 215,764,154 991,110,927 4.5935 2.258 2.248 2.258 2.233 2.288 437,624,965 2.2647 1.55%
2016-02-03 0 4.510 4.500 4.510 4.420 4.530 298,068,095 1,336,073,496 4.4824 2.224 2.219 2.224 2.179 2.233 604,558,437 2.2100 -1.53%
2016-02-02 0 4.580 4.570 4.580 4.550 4.690 315,695,237 1,456,291,209 4.6130 2.258 2.253 2.258 2.243 2.312 640,310,795 2.2744 -2.76%
2016-02-01 0 4.710 4.710 4.720 4.660 4.780 197,495,545 929,728,637 4.7076 2.322 2.322 2.327 2.298 2.357 400,571,547 2.3210 -0.42%
2016-01-29 0 4.730 4.740 4.750 4.590 4.770 343,386,460 1,616,371,994 4.7072 2.332 2.337 2.342 2.263 2.352 696,475,688 2.3208 2.38%
2016-01-28 0 4.620 4.610 4.620 4.510 4.630 316,188,103 1,444,052,423 4.5671 2.278 2.273 2.278 2.224 2.283 641,310,454 2.2517 1.54%
2016-01-27 0 4.550 4.550 4.560 4.510 4.580 312,815,776 1,422,030,442 4.5459 2.243 2.243 2.248 2.224 2.258 634,470,511 2.2413 1.79%
2016-01-26 0 4.470 4.470 4.480 4.460 4.560 300,456,191 1,352,901,784 4.5028 2.204 2.204 2.209 2.199 2.248 609,402,107 2.2200 -3.04%
2016-01-25 0 4.610 4.610 4.620 4.580 4.660 227,708,588 1,052,341,751 4.6214 2.273 2.273 2.278 2.258 2.298 461,851,336 2.2785 0.88%
2016-01-22 0 4.570 4.570 4.580 4.540 4.630 366,201,894 1,682,067,089 4.5933 2.253 2.253 2.258 2.238 2.283 742,751,231 2.2646 1.78%
2016-01-21 0 4.490 4.480 4.500 4.480 4.640 398,950,642 1,812,465,560 4.5431 2.214 2.209 2.219 2.209 2.288 809,174,080 2.2399 -1.97%
2016-01-20 0 4.580 4.580 4.590 4.550 4.710 401,630,014 1,849,706,181 4.6055 2.258 2.258 2.263 2.243 2.322 814,608,532 2.2707 -3.38%
2016-01-19 0 4.740 4.730 4.740 4.660 4.770 277,721,608 1,310,306,406 4.7181 2.337 2.332 2.337 2.298 2.352 563,290,550 2.3262 1.94%
2016-01-18 0 4.650 4.650 4.670 4.630 4.710 309,326,616 1,444,656,600 4.6703 2.293 2.293 2.302 2.283 2.322 627,393,601 2.3026 -1.69%
2016-01-15 0 4.730 4.720 4.730 4.720 4.840 368,419,941 1,754,158,379 4.7613 2.332 2.327 2.332 2.327 2.386 747,249,999 2.3475 -1.87%
2016-01-14 0 4.820 4.820 4.840 4.790 4.870 343,420,062 1,658,475,878 4.8293 2.376 2.376 2.386 2.362 2.401 696,543,841 2.3810 -1.43%
2016-01-13 0 4.890 4.880 4.890 4.880 5.010 261,559,608 1,293,719,323 4.9462 2.411 2.406 2.411 2.406 2.470 530,509,875 2.4386 0.00%
2016-01-12 0 4.890 4.880 4.890 4.880 4.980 256,018,843 1,258,654,770 4.9163 2.411 2.406 2.411 2.406 2.455 519,271,784 2.4239 -0.61%
2016-01-11 0 4.920 4.900 4.920 4.900 4.960 319,178,128 1,573,961,003 4.9313 2.426 2.416 2.426 2.416 2.445 647,374,990 2.4313 -1.99%
2016-01-08 0 5.020 5.020 5.030 5.000 5.090 290,834,366 1,468,109,709 5.0479 2.475 2.475 2.480 2.465 2.510 589,886,582 2.4888 0.40%
2016-01-07 0 5.000 5.000 5.020 4.980 5.080 497,307,438 2,493,580,384 5.0142 2.465 2.465 2.475 2.455 2.505 1,008,666,853 2.4722 -2.15%
2016-01-06 0 5.110 5.090 5.110 5.080 5.150 254,005,127 1,297,115,309 5.1067 2.519 2.510 2.519 2.505 2.539 515,187,452 2.5178 -0.58%
2016-01-05 0 5.140 5.130 5.140 5.100 5.190 207,201,846 1,065,585,791 5.1427 2.534 2.529 2.534 2.514 2.559 420,258,411 2.5355 -0.19%
2016-01-04 0 5.150 5.140 5.150 5.130 5.280 277,895,131 1,436,283,510 5.1684 2.539 2.534 2.539 2.529 2.603 563,642,499 2.5482 -3.01%
2015-12-31 0 5.310 5.290 5.320 5.290 5.360 82,523,224 438,153,104 5.3095 2.618 2.608 2.623 2.608 2.643 167,378,234 2.6177 0.19%
2015-12-30 0 5.300 5.290 5.300 5.280 5.390 156,382,398 830,049,851 5.3078 2.613 2.608 2.613 2.603 2.657 317,183,555 2.6169 -1.12%
2015-12-29 0 5.360 5.350 5.360 5.340 5.400 114,799,434 616,277,219 5.3683 2.643 2.638 2.643 2.633 2.662 232,842,654 2.6468 -0.37%
2015-12-28 0 5.380 5.360 5.380 5.340 5.450 125,579,273 675,137,409 5.3762 2.653 2.643 2.653 2.633 2.687 254,706,929 2.6506 -0.92%
2015-12-24 0 5.430 5.430 5.440 5.400 5.450 137,067,336 744,428,710 5.4311 2.677 2.677 2.682 2.662 2.687 278,007,663 2.6777 0.74%
2015-12-23 0 5.390 5.380 5.400 5.310 5.410 164,762,178 886,915,494 5.3830 2.657 2.653 2.662 2.618 2.667 334,179,895 2.6540 1.13%
2015-12-22 0 5.330 5.320 5.340 5.310 5.380 173,213,294 924,852,622 5.3394 2.628 2.623 2.633 2.618 2.653 351,320,923 2.6325 -0.19%
2015-12-21 0 5.340 5.330 5.340 5.250 5.380 196,979,736 1,052,829,222 5.3449 2.633 2.628 2.633 2.588 2.653 399,525,354 2.6352 0.95%
2015-12-18 0 5.290 5.280 5.300 5.220 5.360 275,489,344 1,460,655,282 5.3020 2.608 2.603 2.613 2.574 2.643 558,762,947 2.6141 -0.38%
2015-12-17 0 5.310 5.290 5.310 5.260 5.370 235,249,968 1,250,283,645 5.3147 2.618 2.608 2.618 2.593 2.648 477,147,186 2.6203 1.14%
2015-12-16 0 5.250 5.240 5.250 5.220 5.280 271,986,268 1,425,351,993 5.2405 2.588 2.584 2.588 2.574 2.603 551,657,812 2.5838 1.74%
2015-12-15 0 5.160 5.150 5.160 5.080 5.210 283,089,517 1,462,515,476 5.1663 2.544 2.539 2.544 2.505 2.569 574,178,044 2.5471 0.58%
2015-12-14 0 5.130 5.120 5.140 5.050 5.170 243,287,369 1,246,423,686 5.1233 2.529 2.524 2.534 2.490 2.549 493,449,094 2.5259 -0.58%
2015-12-11 0 5.160 5.150 5.170 5.150 5.230 181,528,218 938,501,395 5.1700 2.544 2.539 2.549 2.539 2.579 368,185,718 2.5490 -0.77%
2015-12-10 0 5.200 5.180 5.200 5.160 5.260 290,686,425 1,512,181,142 5.2021 2.564 2.554 2.564 2.544 2.593 589,586,519 2.5648 -0.19%
2015-12-09 0 5.210 5.200 5.220 5.200 5.270 152,887,293 799,645,982 5.2303 2.569 2.564 2.574 2.564 2.598 310,094,587 2.5787 -1.14%
2015-12-08 0 5.270 5.260 5.270 5.210 5.300 285,471,117 1,498,538,978 5.2494 2.598 2.593 2.598 2.569 2.613 579,008,539 2.5881 -0.94%
2015-12-07 0 5.320 5.320 5.340 5.310 5.390 176,011,356 940,706,868 5.3446 2.623 2.623 2.633 2.618 2.657 356,996,109 2.6351 -0.19%
2015-12-04 0 5.330 5.320 5.330 5.310 5.380 252,634,374 1,346,708,189 5.3307 2.628 2.623 2.628 2.618 2.653 512,407,214 2.6282 -1.30%
2015-12-03 0 5.400 5.410 5.420 5.350 5.430 220,535,249 1,188,033,064 5.3870 2.662 2.667 2.672 2.638 2.677 447,301,968 2.6560 0.00%
2015-12-02 0 5.400 5.380 5.390 5.350 5.430 375,773,792 2,026,102,395 5.3918 2.662 2.653 2.657 2.638 2.677 762,165,492 2.6583 0.37%
2015-12-01 0 5.380 5.370 5.390 5.300 5.460 350,137,279 1,883,680,033 5.3798 2.653 2.648 2.657 2.613 2.692 710,168,078 2.6524 0.94%
2015-11-30 0 5.330 5.330 5.350 5.270 5.390 547,768,193 2,915,179,985 5.3219 2.628 2.628 2.638 2.598 2.657 1,111,014,188 2.6239 -0.56%
2015-11-27 0 5.360 5.360 5.370 5.350 5.450 320,935,869 1,726,687,906 5.3802 2.643 2.643 2.648 2.638 2.687 650,940,139 2.6526 -1.47%
2015-11-26 0 5.440 5.440 5.450 5.420 5.520 160,052,007 875,971,108 5.4730 2.682 2.682 2.687 2.672 2.722 324,626,462 2.6984 0.37%
2015-11-25 0 5.420 5.420 5.430 5.390 5.470 304,162,715 1,648,959,417 5.4213 2.672 2.672 2.677 2.657 2.697 616,919,887 2.6729 -1.09%
2015-11-24 0 5.480 5.480 5.490 5.420 5.540 222,765,774 1,218,182,149 5.4684 2.702 2.702 2.707 2.672 2.731 451,826,044 2.6961 -1.08%
2015-11-23 0 5.540 5.530 5.540 5.530 5.620 172,379,028 958,396,642 5.5598 2.731 2.726 2.731 2.726 2.771 349,628,818 2.7412 -0.89%
2015-11-20 0 5.590 5.580 5.590 5.490 5.620 180,875,187 1,004,366,973 5.5528 2.756 2.751 2.756 2.707 2.771 366,861,204 2.7377 0.90%
2015-11-19 0 5.540 5.540 5.550 5.480 5.550 214,842,389 1,184,680,457 5.5142 2.731 2.731 2.736 2.702 2.736 435,755,390 2.7187 2.59%
2015-11-18 0 5.400 5.390 5.400 5.380 5.450 127,760,485 692,084,168 5.4170 2.662 2.657 2.662 2.653 2.687 259,130,985 2.6708 0.19%
2015-11-17 0 5.390 5.390 5.410 5.370 5.510 267,289,356 1,454,693,755 5.4424 2.657 2.657 2.667 2.648 2.717 542,131,271 2.6833 0.94%
2015-11-16 0 5.340 5.330 5.350 5.290 5.390 242,185,539 1,293,770,183 5.3421 2.633 2.628 2.638 2.608 2.657 491,214,301 2.6338 -1.84%
2015-11-13 0 5.440 5.440 5.450 5.420 5.510 333,960,631 1,821,031,839 5.4528 2.682 2.682 2.687 2.672 2.717 677,357,692 2.6884 -2.86%
2015-11-12 0 5.600 5.590 5.610 5.470 5.640 272,912,641 1,512,677,375 5.5427 2.761 2.756 2.766 2.697 2.781 553,536,733 2.7327 2.38%
2015-11-11 0 5.470 5.460 5.470 5.440 5.500 182,357,166 998,072,135 5.4732 2.697 2.692 2.697 2.682 2.712 369,867,037 2.6985 -0.55%
2015-11-10 0 5.500 5.500 5.520 5.480 5.570 303,995,333 1,675,544,191 5.5117 2.712 2.712 2.722 2.702 2.746 616,580,393 2.7175 -1.61%
2015-11-09 0 5.590 5.580 5.590 5.560 5.700 230,127,011 1,295,688,177 5.6303 2.756 2.751 2.756 2.741 2.810 466,756,518 2.7759 -0.71%
2015-11-06 0 5.630 5.630 5.640 5.590 5.690 270,136,992 1,520,494,015 5.6286 2.776 2.776 2.781 2.756 2.805 547,907,006 2.7751 -1.57%
2015-11-05 0 5.720 5.710 5.720 5.700 5.780 222,658,467 1,276,418,414 5.7326 2.820 2.815 2.820 2.810 2.850 451,608,398 2.8264 -0.17%
2015-11-04 0 5.730 5.710 5.730 5.620 5.850 417,047,126 2,396,810,273 5.7471 2.825 2.815 2.825 2.771 2.884 845,878,384 2.8335 2.87%
2015-11-03 0 5.570 5.580 5.590 5.560 5.650 215,226,675 1,204,478,327 5.5963 2.746 2.751 2.756 2.741 2.786 436,534,820 2.7592 0.36%
2015-11-02 0 5.550 5.560 5.570 5.530 5.650 267,571,855 1,492,900,959 5.5794 2.736 2.741 2.746 2.726 2.786 542,704,251 2.7509 -1.42%
2015-10-30 0 5.630 5.620 5.640 5.620 5.710 257,608,695 1,457,039,296 5.6560 2.776 2.771 2.781 2.771 2.815 522,496,411 2.7886 -0.88%
2015-10-29 0 5.680 5.680 5.690 5.630 5.780 252,213,314 1,433,820,786 5.6850 2.800 2.800 2.805 2.776 2.850 511,553,197 2.8029 -0.70%
2015-10-28 0 5.720 5.710 5.730 5.700 5.820 197,701,499 1,135,278,018 5.7424 2.820 2.815 2.825 2.810 2.869 400,989,275 2.8312 -1.89%
2015-10-27 0 5.830 5.810 5.820 5.710 5.840 244,878,849 1,414,406,571 5.7759 2.874 2.865 2.869 2.815 2.879 496,677,023 2.8477 0.00%
2015-10-26 0 5.830 5.830 5.850 5.780 5.950 224,933,548 1,316,361,266 5.8522 2.874 2.874 2.884 2.850 2.934 456,222,845 2.8853 -0.34%
2015-10-23 0 5.850 5.840 5.870 5.820 5.870 235,241,708 1,375,786,672 5.8484 2.884 2.879 2.894 2.869 2.894 477,130,433 2.8835 1.04%
2015-10-22 0 5.790 5.790 5.800 5.720 5.800 214,185,163 1,235,572,694 5.7687 2.855 2.855 2.860 2.820 2.860 434,422,367 2.8442 0.17%
2015-10-20 0 5.780 5.780 5.790 5.680 5.800 184,136,327 1,057,346,822 5.7422 2.850 2.850 2.855 2.800 2.860 373,475,631 2.8311 0.35%
2015-10-19 0 5.760 5.760 5.770 5.700 5.780 192,829,320 1,107,454,564 5.7432 2.840 2.840 2.845 2.810 2.850 391,107,248 2.8316 0.17%
2015-10-16 0 5.750 5.750 5.770 5.730 5.850 259,587,116 1,496,333,485 5.7643 2.835 2.835 2.845 2.825 2.884 526,509,156 2.8420 0.88%
2015-10-15 0 5.700 5.680 5.700 5.630 5.750 236,566,423 1,349,449,319 5.7043 2.810 2.800 2.810 2.776 2.835 479,817,294 2.8124 1.97%
2015-10-14 0 5.590 5.590 5.610 5.550 5.670 211,055,220 1,182,083,683 5.6008 2.756 2.756 2.766 2.736 2.796 428,074,041 2.7614 -1.41%
2015-10-13 0 5.670 5.650 5.670 5.620 5.780 264,959,229 1,503,208,478 5.6734 2.796 2.786 2.796 2.771 2.850 537,405,177 2.7972 -1.05%
2015-10-12 0 5.730 5.710 5.730 5.680 5.780 261,662,369 1,498,859,843 5.7282 2.825 2.815 2.825 2.800 2.850 530,718,300 2.8242 1.24%
2015-10-09 0 5.660 5.640 5.650 5.640 5.800 397,228,481 2,276,161,571 5.7301 2.791 2.781 2.786 2.781 2.860 805,681,096 2.8251 1.43%
2015-10-08 0 5.580 5.570 5.590 5.490 5.620 276,617,235 1,534,362,953 5.5469 2.751 2.746 2.756 2.707 2.771 561,050,599 2.7348 -0.18%
2015-10-07 0 5.590 5.560 5.570 5.300 5.610 431,534,641 2,372,018,543 5.4967 2.756 2.741 2.746 2.613 2.766 875,262,775 2.7101 4.49%
2015-10-06 0 5.350 5.330 5.340 5.270 5.430 229,532,273 1,226,466,618 5.3433 2.638 2.628 2.633 2.598 2.677 465,550,237 2.6344 0.19%
2015-10-05 0 5.340 5.340 5.350 5.310 5.380 229,539,267 1,227,440,999 5.3474 2.633 2.633 2.638 2.618 2.653 465,564,422 2.6365 1.33%
2015-10-02 0 5.270 5.260 5.270 5.170 5.300 320,161,106 1,680,617,614 5.2493 2.598 2.593 2.598 2.549 2.613 649,368,721 2.5881 2.33%
2015-09-30 0 5.150 5.140 5.150 5.110 5.220 354,305,937 1,825,881,602 5.1534 2.539 2.534 2.539 2.519 2.574 718,623,184 2.5408 0.98%
2015-09-29 0 5.100 5.090 5.100 5.040 5.120 457,157,715 2,325,331,215 5.0865 2.514 2.510 2.514 2.485 2.524 927,232,932 2.5078 -2.67%
2015-09-25 0 5.240 5.220 5.230 5.200 5.300 280,228,976 1,468,797,178 5.2414 2.584 2.574 2.579 2.564 2.613 568,376,135 2.5842 0.38%
2015-09-24 0 5.220 5.210 5.220 5.200 5.330 350,581,198 1,834,458,709 5.2326 2.574 2.569 2.574 2.564 2.628 711,068,459 2.5799 -1.69%
2015-09-23 0 5.310 5.300 5.310 5.200 5.390 436,431,913 2,301,282,711 5.2729 2.618 2.613 2.618 2.564 2.657 885,195,697 2.5997 -2.39%
2015-09-22 0 5.440 5.430 5.440 5.420 5.570 226,327,897 1,242,643,703 5.4905 2.682 2.677 2.682 2.672 2.746 459,050,941 2.7070 -1.63%
2015-09-21 0 5.530 5.510 5.530 5.410 5.540 249,700,198 1,365,117,831 5.4670 2.726 2.717 2.726 2.667 2.731 506,455,954 2.6954 -0.90%
2015-09-18 0 5.580 5.580 5.600 5.530 5.640 251,954,155 1,405,582,286 5.5787 2.751 2.751 2.761 2.726 2.781 511,027,556 2.7505 0.36%
2015-09-17 0 5.560 5.550 5.570 5.520 5.680 284,587,214 1,595,445,313 5.6062 2.741 2.736 2.746 2.722 2.800 577,215,757 2.7640 0.00%
2015-09-16 0 5.560 5.550 5.560 5.460 5.650 355,317,445 1,971,568,381 5.5488 2.741 2.736 2.741 2.692 2.786 720,674,781 2.7357 2.39%
2015-09-15 0 5.430 5.420 5.430 5.390 5.480 168,724,461 916,669,670 5.4329 2.677 2.672 2.677 2.657 2.702 342,216,420 2.6786 0.18%
2015-09-14 0 5.420 5.420 5.430 5.370 5.510 189,532,181 1,030,407,801 5.4366 2.672 2.672 2.677 2.648 2.717 384,419,805 2.6804 0.18%
2015-09-11 0 5.410 5.390 5.400 5.340 5.510 293,748,017 1,593,780,527 5.4257 2.667 2.657 2.662 2.633 2.717 595,796,212 2.6750 0.93%
2015-09-10 0 5.360 5.340 5.350 5.300 5.430 293,243,389 1,571,939,248 5.3605 2.643 2.633 2.638 2.613 2.677 594,772,697 2.6429 -2.55%
2015-09-09 0 5.500 5.500 5.510 5.310 5.530 469,133,320 2,556,153,697 5.4487 2.712 2.712 2.717 2.618 2.726 951,522,526 2.6864 5.57%
2015-09-08 0 5.210 5.210 5.220 5.020 5.300 426,843,109 2,193,830,485 5.1397 2.569 2.569 2.574 2.475 2.613 865,747,147 2.5340 2.96%
2015-09-07 0 5.060 5.060 5.070 5.050 5.230 291,545,647 1,492,615,004 5.1197 2.495 2.495 2.500 2.490 2.579 591,329,242 2.5242 -1.56%
2015-09-04 0 5.140 5.130 5.150 5.110 5.300 361,737,589 1,876,642,327 5.1879 2.534 2.529 2.539 2.519 2.613 733,696,477 2.5578 -2.28%
2015-09-02 0 5.260 5.250 5.260 5.170 5.310 409,272,394 2,149,636,772 5.2523 2.593 2.588 2.593 2.549 2.618 830,109,236 2.5896 -1.50%
2015-09-01 0 5.340 5.330 5.350 5.330 5.470 358,870,747 1,938,269,592 5.4010 2.633 2.628 2.638 2.628 2.697 727,881,788 2.6629 -2.02%
2015-08-31 0 5.450 5.440 5.460 5.360 5.490 378,111,776 2,050,183,928 5.4222 2.687 2.682 2.692 2.643 2.707 766,907,522 2.6733 1.49%
2015-08-28 0 5.370 5.360 5.370 5.360 5.800 434,851,944 2,404,248,757 5.5289 2.648 2.643 2.648 2.643 2.860 881,991,115 2.7259 -3.76%
2015-08-27 0 5.580 5.560 5.580 5.480 5.600 479,202,744 2,660,983,995 5.5529 2.751 2.741 2.751 2.702 2.761 971,945,896 2.7378 3.72%
2015-08-26 0 5.380 5.380 5.390 5.370 5.590 467,455,944 2,557,504,410 5.4711 2.653 2.653 2.657 2.648 2.756 948,120,378 2.6974 -1.47%
2015-08-25 0 5.460 5.460 5.480 5.340 5.640 536,991,041 2,950,039,370 5.4936 2.692 2.692 2.702 2.633 2.781 1,089,155,363 2.7086 -1.09%
2015-08-24 0 5.520 5.500 5.540 5.460 5.620 504,027,820 2,794,692,804 5.5447 2.722 2.712 2.731 2.692 2.771 1,022,297,509 2.7337 -4.66%
2015-08-21 0 5.790 5.790 5.800 5.700 5.830 392,060,384 2,256,480,508 5.7554 2.855 2.855 2.860 2.810 2.874 795,198,872 2.8376 -2.20%
2015-08-20 0 5.920 5.910 5.920 5.820 5.990 379,526,815 2,234,146,778 5.8867 2.919 2.914 2.919 2.869 2.953 769,777,584 2.9023 -1.66%
2015-08-19 0 6.020 6.020 6.030 6.000 6.200 306,338,474 1,858,447,362 6.0666 2.968 2.968 2.973 2.958 3.057 621,332,884 2.9911 -1.47%
2015-08-18 0 6.110 6.100 6.110 6.080 6.260 242,514,946 1,489,494,821 6.1419 3.012 3.008 3.012 2.998 3.086 491,882,423 3.0282 -1.13%
2015-08-17 0 6.180 6.180 6.200 6.130 6.230 197,699,520 1,222,029,666 6.1812 3.047 3.047 3.057 3.022 3.072 400,985,261 3.0476 -0.64%
2015-08-14 0 6.220 6.210 6.230 6.200 6.270 157,839,510 982,899,449 6.2272 3.067 3.062 3.072 3.057 3.091 320,138,952 3.0702 0.00%
2015-08-13 0 6.220 6.220 6.240 6.170 6.280 201,121,320 1,250,927,856 6.2198 3.067 3.067 3.077 3.042 3.096 407,925,547 3.0666 0.16%
2015-08-12 0 6.210 6.190 6.210 6.170 6.300 280,457,442 1,743,224,905 6.2156 3.062 3.052 3.062 3.042 3.106 568,839,522 3.0645 -1.74%
2015-08-11 0 6.320 6.310 6.320 6.290 6.480 214,791,824 1,372,822,086 6.3914 3.116 3.111 3.116 3.101 3.195 435,652,831 3.1512 -0.78%
2015-08-10 0 6.370 6.350 6.360 6.290 6.410 168,704,648 1,070,931,579 6.3480 3.141 3.131 3.136 3.101 3.160 342,176,234 3.1298 -0.62%
2015-08-07 0 6.410 6.390 6.400 6.350 6.430 138,475,459 886,579,858 6.4024 3.160 3.150 3.155 3.131 3.170 280,863,697 3.1566 1.42%
2015-08-06 0 6.320 6.310 6.320 6.280 6.380 136,918,972 867,360,309 6.3348 3.116 3.111 3.116 3.096 3.146 277,706,742 3.1233 -0.32%
2015-08-05 0 6.340 6.340 6.350 6.330 6.410 116,156,659 738,581,092 6.3585 3.126 3.126 3.131 3.121 3.160 235,595,454 3.1350 0.16%
2015-08-04 0 6.330 6.310 6.330 6.280 6.370 155,705,019 985,195,650 6.3273 3.121 3.111 3.121 3.096 3.141 315,809,657 3.1196 0.32%
2015-08-03 0 6.310 6.310 6.320 6.210 6.320 161,039,306 1,009,731,215 6.2701 3.111 3.111 3.116 3.062 3.116 326,628,957 3.0914 -0.32%
2015-07-31 0 6.330 6.320 6.350 6.280 6.400 186,149,204 1,179,828,755 6.3381 3.121 3.116 3.131 3.096 3.155 377,558,262 3.1249 0.64%
2015-07-30 0 6.290 6.270 6.290 6.270 6.440 220,465,601 1,399,363,276 6.3473 3.101 3.091 3.101 3.091 3.175 447,160,704 3.1294 -0.94%
2015-07-29 0 6.350 6.340 6.360 6.290 6.390 183,077,588 1,160,780,751 6.3404 3.131 3.126 3.136 3.101 3.150 371,328,238 3.1260 1.44%
2015-07-28 0 6.260 6.250 6.270 6.200 6.380 339,971,182 2,134,550,799 6.2786 3.086 3.081 3.091 3.057 3.146 689,548,629 3.0956 -0.32%
2015-07-27 0 6.280 6.270 6.290 6.250 6.410 369,258,492 2,332,016,581 6.3154 3.096 3.091 3.101 3.081 3.160 748,950,795 3.1137 -2.79%
2015-07-24 0 6.460 6.460 6.480 6.410 6.510 183,529,764 1,185,003,060 6.4567 3.185 3.185 3.195 3.160 3.210 372,245,366 3.1834 -1.07%
2015-07-23 0 6.530 6.530 6.540 6.480 6.600 178,417,143 1,168,513,064 6.5493 3.220 3.220 3.224 3.195 3.254 361,875,662 3.2290 0.46%
2015-07-22 0 6.500 6.490 6.500 6.430 6.540 174,968,381 1,132,725,799 6.4739 3.205 3.200 3.205 3.170 3.224 354,880,689 3.1918 -0.91%
2015-07-21 0 6.560 6.540 6.570 6.470 6.580 141,362,312 925,475,293 6.5468 3.234 3.224 3.239 3.190 3.244 286,718,974 3.2278 0.61%
2015-07-20 0 6.520 6.510 6.520 6.470 6.580 184,367,860 1,201,208,389 6.5153 3.215 3.210 3.215 3.190 3.244 373,945,240 3.2123 -0.31%
2015-07-17 0 6.540 6.550 6.560 6.470 6.600 206,674,719 1,355,191,514 6.5571 3.224 3.229 3.234 3.190 3.254 419,189,263 3.2329 0.62%
2015-07-16 0 6.500 6.480 6.500 6.380 6.510 242,672,113 1,564,964,697 6.4489 3.205 3.195 3.205 3.146 3.210 492,201,197 3.1795 0.31%
2015-07-15 0 6.480 6.470 6.480 6.410 6.570 229,855,276 1,491,547,079 6.4891 3.195 3.190 3.195 3.160 3.239 466,205,369 3.1993 -0.31%
2015-07-14 0 6.500 6.490 6.510 6.430 6.630 372,089,161 2,420,663,884 6.5056 3.205 3.200 3.210 3.170 3.269 754,692,117 3.2075 -1.22%
2015-07-13 0 6.580 6.570 6.580 6.490 6.640 326,724,324 2,144,184,580 6.5627 3.244 3.239 3.244 3.200 3.274 662,680,609 3.2356 0.92%
2015-07-10 0 6.520 6.510 6.530 6.420 6.620 564,775,039 3,694,269,648 6.5411 3.215 3.210 3.220 3.165 3.264 1,145,508,427 3.2250 2.35%
2015-07-09 0 6.370 6.380 6.400 6.160 6.540 697,705,149 4,472,492,192 6.4103 3.141 3.146 3.155 3.037 3.224 1,415,124,736 3.1605 -0.31%
2015-07-08 0 6.390 6.370 6.400 6.100 6.610 904,104,253 5,751,896,947 6.3620 3.150 3.141 3.155 3.008 3.259 1,833,754,981 3.1367 -6.03%
2015-07-07 0 6.800 6.790 6.810 6.720 6.980 477,081,922 3,266,670,355 6.8472 3.353 3.348 3.358 3.313 3.441 967,644,326 3.3759 -0.73%
2015-07-06 0 6.850 6.850 6.860 6.690 7.160 595,259,301 4,093,916,904 6.8775 3.377 3.377 3.382 3.298 3.530 1,207,338,318 3.3909 -2.84%
2015-07-03 0 7.050 7.040 7.050 6.990 7.120 305,924,529 2,155,805,129 7.0469 3.476 3.471 3.476 3.446 3.510 620,493,297 3.4743 -0.14%
2015-07-02 0 7.060 7.050 7.070 6.960 7.130 369,188,549 2,609,656,111 7.0686 3.481 3.476 3.486 3.432 3.515 748,808,933 3.4851 -0.28%
2015-06-30 0 7.080 7.080 7.090 6.880 7.140 472,261,396 3,323,114,956 7.0366 3.491 3.491 3.496 3.392 3.520 957,867,065 3.4693 2.16%
2015-06-29 0 6.930 6.920 6.930 6.780 7.150 595,797,908 4,127,790,410 6.9282 3.417 3.412 3.417 3.343 3.525 1,208,430,751 3.4158 -2.26%
2015-06-26 0 7.090 7.090 7.100 7.020 7.280 531,381,525 3,783,426,186 7.1200 3.496 3.496 3.501 3.461 3.589 1,077,777,828 3.5104 -2.61%
2015-06-25 0 7.280 7.280 7.290 7.260 7.460 316,546,027 2,324,158,925 7.3422 3.589 3.589 3.594 3.579 3.678 642,036,415 3.6200 -1.22%
2015-06-24 0 7.370 7.360 7.380 7.310 7.450 296,409,657 2,186,133,467 7.3754 3.634 3.629 3.639 3.604 3.673 601,194,700 3.6363 -0.41%
2015-06-23 0 7.400 7.380 7.390 7.270 7.460 397,654,117 2,930,057,242 7.3684 3.648 3.639 3.644 3.584 3.678 806,544,395 3.6329 1.95%
2015-06-22 0 7.640 7.640 7.650 7.520 7.660 429,585,396 3,248,912,070 7.5629 3.579 3.579 3.583 3.522 3.588 917,106,902 3.5426 1.33%
2015-06-19 0 7.540 7.500 7.540 7.470 7.670 947,108,465 7,157,446,056 7.5572 3.532 3.513 3.532 3.499 3.593 2,021,948,879 3.5399 0.80%
2015-06-18 0 7.480 7.470 7.490 7.430 7.520 245,113,113 1,834,115,108 7.4827 3.504 3.499 3.508 3.480 3.522 523,283,449 3.5050 -0.53%
2015-06-17 0 7.520 7.520 7.530 7.370 7.580 406,834,291 3,050,037,950 7.4970 3.522 3.522 3.527 3.452 3.551 868,536,360 3.5117 0.94%
2015-06-16 0 7.450 7.460 7.470 7.450 7.650 354,225,011 2,655,170,829 7.4957 3.490 3.494 3.499 3.490 3.583 756,222,640 3.5111 -1.84%
2015-06-15 0 7.590 7.580 7.590 7.560 7.690 307,987,675 2,343,581,539 7.6093 3.555 3.551 3.555 3.541 3.602 657,512,162 3.5643 -2.19%
2015-06-12 0 7.760 7.720 7.750 7.570 7.780 366,204,934 2,810,427,614 7.6745 3.635 3.616 3.630 3.546 3.644 781,798,160 3.5948 1.04%
2015-06-11 0 7.680 7.650 7.690 7.600 7.740 331,305,703 2,534,600,086 7.6503 3.597 3.583 3.602 3.560 3.626 707,293,008 3.5835 0.66%
2015-06-10 0 7.630 7.640 7.650 7.600 7.830 332,994,907 2,565,890,622 7.7055 3.574 3.579 3.583 3.560 3.668 710,899,230 3.6094 -1.42%
2015-06-09 0 7.740 7.730 7.740 7.730 7.920 389,927,430 3,041,202,164 7.7994 3.626 3.621 3.626 3.621 3.710 832,442,491 3.6533 -1.90%
2015-06-08 0 7.890 7.880 7.910 7.700 7.910 385,801,841 3,032,962,997 7.8615 3.696 3.691 3.705 3.607 3.705 823,634,915 3.6824 1.28%
2015-06-05 0 7.790 7.780 7.820 7.730 7.980 455,355,207 3,563,738,301 7.8263 3.649 3.644 3.663 3.621 3.738 972,121,974 3.6659 -1.52%
2015-06-04 0 7.910 7.920 7.930 7.690 7.960 693,392,129 5,448,542,629 7.8578 3.705 3.710 3.715 3.602 3.729 1,480,298,709 3.6807 1.54%
2015-06-03 0 7.790 7.780 7.800 7.630 7.800 357,711,595 2,765,592,726 7.7313 3.649 3.644 3.654 3.574 3.654 763,666,027 3.6215 0.13%
2015-06-02 0 7.780 7.760 7.780 7.690 7.810 297,287,828 2,304,540,028 7.7519 3.644 3.635 3.644 3.602 3.658 634,669,431 3.6311 -0.51%
2015-06-01 0 7.820 7.820 7.830 7.620 7.910 470,438,448 3,673,607,940 7.8089 3.663 3.663 3.668 3.569 3.705 1,004,322,660 3.6578 0.39%
2015-05-29 0 7.790 7.730 7.740 7.480 7.790 862,634,462 6,666,053,959 7.7276 3.649 3.621 3.626 3.504 3.649 1,841,608,271 3.6197 1.83%
2015-05-28 0 7.650 7.640 7.660 7.520 7.980 597,197,106 4,613,855,080 7.7258 3.583 3.579 3.588 3.522 3.738 1,274,935,304 3.6189 -3.65%
2015-05-27 0 7.940 7.930 7.940 7.830 7.970 337,422,663 2,659,658,188 7.8823 3.719 3.715 3.719 3.668 3.733 720,351,892 3.6922 0.38%
2015-05-26 0 7.910 7.900 7.910 7.840 7.960 490,357,142 3,870,451,877 7.8931 3.705 3.700 3.705 3.672 3.729 1,046,846,386 3.6972 2.46%
2015-05-22 0 7.720 7.710 7.720 7.630 7.720 354,206,618 2,724,403,094 7.6916 3.616 3.611 3.616 3.574 3.616 756,183,373 3.6028 1.85%
2015-05-21 0 7.580 7.570 7.580 7.520 7.600 202,431,410 1,532,208,585 7.5690 3.551 3.546 3.551 3.522 3.560 432,163,767 3.5454 0.13%
2015-05-20 0 7.570 7.560 7.570 7.510 7.640 311,086,518 2,355,798,221 7.5728 3.546 3.541 3.546 3.518 3.579 664,127,774 3.5472 0.53%
2015-05-19 0 7.530 7.530 7.540 7.370 7.550 276,606,860 2,071,368,842 7.4885 3.527 3.527 3.532 3.452 3.537 590,518,353 3.5077 1.89%
2015-05-18 0 7.390 7.360 7.380 7.300 7.500 236,723,113 1,747,365,643 7.3815 3.462 3.448 3.457 3.419 3.513 505,371,930 3.4576 -0.67%
2015-05-15 0 7.440 7.430 7.440 7.260 7.470 286,998,406 2,116,025,607 7.3730 3.485 3.480 3.485 3.401 3.499 612,702,902 3.4536 1.78%
2015-05-14 0 7.310 7.300 7.310 7.260 7.470 276,382,527 2,024,756,215 7.3259 3.424 3.419 3.424 3.401 3.499 590,039,432 3.4316 -0.54%
2015-05-13 0 7.350 7.350 7.360 7.320 7.470 398,386,369 2,949,624,149 7.4039 3.443 3.443 3.448 3.429 3.499 850,501,185 3.4681 0.68%
2015-05-12 0 7.300 7.300 7.310 7.280 7.370 266,926,119 1,951,728,153 7.3119 3.419 3.419 3.424 3.410 3.452 569,851,276 3.4250 -0.95%
2015-05-11 0 7.370 7.330 7.340 7.330 7.490 263,586,091 1,952,994,993 7.4093 3.452 3.433 3.438 3.433 3.508 562,720,766 3.4706 -0.14%
2015-05-08 0 7.380 7.370 7.390 7.290 7.410 316,737,971 2,329,940,349 7.3560 3.457 3.452 3.462 3.415 3.471 676,192,864 3.4457 1.37%
2015-05-07 0 7.280 7.270 7.290 7.250 7.380 300,779,443 2,199,982,543 7.3143 3.410 3.405 3.415 3.396 3.457 642,123,558 3.4261 -1.49%
2015-05-06 0 7.390 7.380 7.390 7.310 7.570 393,072,682 2,923,557,675 7.4377 3.462 3.457 3.462 3.424 3.546 839,157,180 3.4839 -0.14%
2015-05-05 0 7.400 7.400 7.410 7.340 7.700 449,631,646 3,364,304,192 7.4824 3.466 3.466 3.471 3.438 3.607 959,902,943 3.5048 -2.50%
2015-05-04 0 7.590 7.580 7.610 7.550 7.660 349,348,969 2,659,352,041 7.6123 3.555 3.551 3.565 3.537 3.588 745,812,948 3.5657 0.53%
2015-04-30 0 7.550 7.540 7.550 7.530 7.680 487,768,047 3,704,494,370 7.5948 3.537 3.532 3.537 3.527 3.597 1,041,319,017 3.5575 -1.82%
2015-04-29 0 7.690 7.680 7.690 7.620 7.760 381,897,882 2,931,034,726 7.6749 3.602 3.597 3.602 3.569 3.635 815,300,489 3.5950 -0.90%
2015-04-28 0 7.760 7.760 7.770 7.620 7.850 532,641,570 4,122,330,434 7.7394 3.635 3.635 3.640 3.569 3.677 1,137,117,938 3.6252 1.84%
2015-04-27 0 7.620 7.600 7.610 7.600 7.740 371,296,025 2,840,333,268 7.6498 3.569 3.560 3.565 3.560 3.626 792,666,953 3.5833 0.13%
2015-04-24 0 7.610 7.600 7.610 7.460 7.660 463,030,605 3,493,187,494 7.5442 3.565 3.560 3.565 3.494 3.588 988,507,913 3.5338 -0.26%
2015-04-23 0 7.630 7.600 7.620 7.580 7.850 492,454,065 3,804,832,993 7.7263 3.574 3.560 3.569 3.551 3.677 1,051,323,034 3.6191 -0.78%
2015-04-22 0 7.690 7.690 7.700 7.630 7.850 521,572,526 4,038,828,141 7.7436 3.602 3.602 3.607 3.574 3.677 1,113,487,022 3.6272 -0.90%
2015-04-21 0 7.760 7.750 7.760 7.500 7.790 516,814,728 3,954,198,408 7.6511 3.635 3.630 3.635 3.513 3.649 1,103,329,765 3.5839 4.16%
2015-04-20 0 7.450 7.440 7.470 7.360 7.850 707,451,040 5,367,632,875 7.5873 3.490 3.485 3.499 3.448 3.677 1,510,312,588 3.5540 -2.10%
2015-04-17 0 7.610 7.610 7.620 7.600 7.930 582,307,999 4,525,482,326 7.7716 3.565 3.565 3.569 3.560 3.715 1,243,149,068 3.6403 -2.44%
2015-04-16 0 7.800 7.790 7.800 7.700 7.840 564,613,093 4,390,425,839 7.7760 3.654 3.649 3.654 3.607 3.672 1,205,372,829 3.6424 -0.51%
2015-04-15 0 7.840 7.830 7.860 7.470 7.860 790,822,996 6,113,227,969 7.7302 3.672 3.668 3.682 3.499 3.682 1,688,300,474 3.6209 4.39%
2015-04-14 0 7.510 7.510 7.530 7.480 7.730 733,305,670 5,573,385,800 7.6004 3.518 3.518 3.527 3.504 3.621 1,565,508,737 3.5601 -1.83%
2015-04-13 0 7.650 7.620 7.630 7.110 7.660 1,114,888,547 8,256,474,443 7.4057 3.583 3.569 3.574 3.330 3.588 2,380,136,733 3.4689 7.75%
2015-04-10 0 7.100 7.070 7.080 6.970 7.130 551,060,925 3,892,116,488 7.0630 3.326 3.312 3.316 3.265 3.340 1,176,440,778 3.3084 1.14%
2015-04-09 0 7.020 7.000 7.010 6.950 7.190 926,555,803 6,515,308,905 7.0318 3.288 3.279 3.284 3.255 3.368 1,978,071,716 3.2938 1.89%
2015-04-08 0 6.890 6.890 6.900 6.650 6.900 738,459,733 4,973,060,195 6.7344 3.227 3.227 3.232 3.115 3.232 1,576,511,967 3.1545 5.03%
2015-04-02 0 6.560 6.550 6.570 6.490 6.570 339,814,402 2,220,185,397 6.5335 3.073 3.068 3.077 3.040 3.077 725,457,933 3.0604 1.08%
2015-04-01 0 6.490 6.490 6.500 6.440 6.500 218,128,865 1,414,606,861 6.4852 3.040 3.040 3.045 3.017 3.045 465,675,718 3.0378 0.78%
2015-03-31 0 6.440 6.430 6.460 6.430 6.540 427,197,736 2,770,090,769 6.4843 3.017 3.012 3.026 3.012 3.063 912,009,569 3.0373 0.31%
2015-03-30 0 6.420 6.430 6.440 6.400 6.490 477,807,833 3,081,332,670 6.4489 3.007 3.012 3.017 2.998 3.040 1,020,055,303 3.0208 1.74%
2015-03-27 0 6.310 6.310 6.320 6.310 6.400 221,592,483 1,403,440,197 6.3334 2.956 2.956 2.960 2.956 2.998 473,070,075 2.9667 -1.10%
2015-03-26 0 6.380 6.370 6.390 6.320 6.410 173,919,049 1,106,789,608 6.3638 2.988 2.984 2.993 2.960 3.003 371,293,721 2.9809 0.16%
2015-03-25 0 6.370 6.360 6.380 6.330 6.400 206,711,521 1,316,180,127 6.3672 2.984 2.979 2.988 2.965 2.998 441,301,227 2.9825 -0.16%
2015-03-24 0 6.380 6.380 6.390 6.330 6.460 203,358,293 1,298,993,929 6.3877 2.988 2.988 2.993 2.965 3.026 434,142,538 2.9921 -1.39%
2015-03-23 0 6.470 6.470 6.480 6.420 6.500 157,356,796 1,018,382,281 6.4718 3.031 3.031 3.035 3.007 3.045 335,935,544 3.0315 -0.15%
2015-03-20 0 6.480 6.490 6.500 6.410 6.500 249,453,977 1,611,800,508 6.4613 3.035 3.040 3.045 3.003 3.045 532,550,608 3.0266 0.15%
2015-03-19 0 6.470 6.470 6.480 6.430 6.480 262,743,445 1,699,305,095 6.4675 3.031 3.031 3.035 3.012 3.035 560,921,831 3.0295 0.62%
2015-03-18 0 6.430 6.430 6.440 6.360 6.450 220,390,738 1,415,995,196 6.4249 3.012 3.012 3.017 2.979 3.021 470,504,511 3.0095 1.10%
2015-03-17 0 6.360 6.360 6.370 6.310 6.420 152,604,171 972,145,781 6.3704 2.979 2.979 2.984 2.956 3.007 325,789,330 2.9840 0.00%
2015-03-16 0 6.360 6.360 6.370 6.310 6.380 138,032,288 877,612,282 6.3580 2.979 2.979 2.984 2.956 2.988 294,680,325 2.9782 0.47%
2015-03-13 0 6.330 6.320 6.330 6.290 6.390 244,460,755 1,552,403,486 6.3503 2.965 2.960 2.965 2.946 2.993 521,890,752 2.9746 0.80%
2015-03-12 0 6.280 6.270 6.300 6.140 6.350 315,957,633 1,980,748,975 6.2690 2.942 2.937 2.951 2.876 2.974 674,526,947 2.9365 1.95%
2015-03-11 0 6.160 6.160 6.170 6.140 6.260 297,785,343 1,842,172,301 6.1862 2.885 2.885 2.890 2.876 2.932 635,731,558 2.8977 -0.65%
2015-03-10 0 6.200 6.190 6.200 6.180 6.260 197,060,500 1,223,134,858 6.2069 2.904 2.899 2.904 2.895 2.932 420,697,599 2.9074 -1.12%
2015-03-09 0 6.270 6.250 6.270 6.120 6.310 285,084,247 1,776,813,644 6.2326 2.937 2.928 2.937 2.867 2.956 608,616,431 2.9194 1.29%
2015-03-06 0 6.190 6.180 6.200 6.160 6.220 240,896,186 1,489,495,380 6.1831 2.899 2.895 2.904 2.885 2.914 514,280,878 2.8963 0.00%
2015-03-05 0 6.190 6.180 6.190 6.180 6.270 341,022,273 2,119,627,605 6.2155 2.899 2.895 2.899 2.895 2.937 728,036,574 2.9114 -1.12%
2015-03-04 0 6.260 6.250 6.260 6.250 6.340 265,966,247 1,672,037,487 6.2867 2.932 2.928 2.932 2.928 2.970 567,802,078 2.9448 -1.42%
2015-03-03 0 6.350 6.350 6.370 6.310 6.520 251,394,497 1,604,418,241 6.3821 2.974 2.974 2.984 2.956 3.054 536,693,357 2.9895 -2.01%
2015-03-02 0 6.480 6.470 6.490 6.440 6.530 248,336,664 1,608,805,684 6.4783 3.035 3.031 3.040 3.017 3.059 530,165,296 3.0345 0.47%
2015-02-27 0 6.450 6.450 6.470 6.440 6.500 193,947,997 1,255,255,974 6.4721 3.021 3.021 3.031 3.017 3.045 414,052,825 3.0316 -0.62%
2015-02-26 0 6.490 6.480 6.490 6.390 6.510 318,276,640 2,060,604,355 6.4743 3.040 3.035 3.040 2.993 3.049 679,477,715 3.0326 1.09%
2015-02-25 0 6.420 6.420 6.440 6.410 6.480 216,437,336 1,394,877,407 6.4447 3.007 3.007 3.017 3.003 3.035 462,064,531 3.0188 -0.47%
2015-02-24 0 6.450 6.430 6.450 6.430 6.480 183,054,576 1,181,311,523 6.4533 3.021 3.012 3.021 3.012 3.035 390,796,839 3.0228 0.00%
2015-02-23 0 6.450 6.440 6.460 6.370 6.470 152,490,008 981,083,380 6.4338 3.021 3.017 3.026 2.984 3.031 325,545,608 3.0137 0.16%
2015-02-18 0 6.440 6.420 6.440 6.410 6.460 87,742,435 564,330,931 6.4317 3.017 3.007 3.017 3.003 3.026 187,318,269 3.0127 0.00%
2015-02-17 0 6.440 6.440 6.450 6.390 6.450 146,071,871 939,796,576 6.4338 3.017 3.017 3.021 2.993 3.021 311,843,750 3.0137 0.47%
2015-02-16 0 6.410 6.420 6.430 6.390 6.440 155,302,635 996,761,570 6.4182 3.003 3.007 3.012 2.993 3.017 331,550,187 3.0064 0.00%
2015-02-13 0 6.410 6.400 6.410 6.370 6.420 219,764,050 1,404,721,155 6.3920 3.003 2.998 3.003 2.984 3.007 469,166,617 2.9941 1.10%
2015-02-12 0 6.340 6.320 6.340 6.240 6.360 214,186,408 1,352,370,953 6.3140 2.970 2.960 2.970 2.923 2.979 457,259,103 2.9576 1.77%
2015-02-11 0 6.230 6.230 6.250 6.210 6.340 174,226,119 1,089,951,600 6.2560 2.918 2.918 2.928 2.909 2.970 371,949,274 2.9304 -0.95%
2015-02-10 0 6.290 6.290 6.320 6.260 6.340 138,186,480 870,184,739 6.2972 2.946 2.946 2.960 2.932 2.970 295,009,504 2.9497 -0.16%
2015-02-09 0 6.300 6.290 6.300 6.250 6.330 151,257,442 952,554,563 6.2976 2.951 2.946 2.951 2.928 2.965 322,914,245 2.9499 -0.16%
2015-02-06 0 6.310 6.310 6.330 6.280 6.390 161,483,169 1,022,029,239 6.3290 2.956 2.956 2.965 2.942 2.993 344,744,794 2.9646 -1.25%
2015-02-05 0 6.390 6.380 6.390 6.360 6.500 535,250,688 3,432,784,328 6.4134 2.993 2.988 2.993 2.979 3.045 1,142,688,054 3.0041 1.91%
2015-02-04 0 6.270 6.270 6.280 6.250 6.310 221,898,815 1,393,740,638 6.2810 2.937 2.937 2.942 2.928 2.956 473,724,052 2.9421 0.48%
2015-02-03 0 6.240 6.230 6.240 6.150 6.240 132,973,820 824,974,887 6.2040 2.923 2.918 2.923 2.881 2.923 283,881,177 2.9061 1.30%
2015-02-02 0 6.160 6.170 6.180 6.130 6.200 309,680,205 1,910,075,878 6.1679 2.885 2.890 2.895 2.871 2.904 661,125,485 2.8891 -1.12%
2015-01-30 0 6.230 6.220 6.240 6.210 6.320 212,098,877 1,326,024,129 6.2519 2.918 2.914 2.923 2.909 2.960 452,802,506 2.9285 -0.32%
2015-01-29 0 6.250 6.240 6.260 6.200 6.320 315,854,185 1,970,434,378 6.2384 2.928 2.923 2.932 2.904 2.960 674,306,100 2.9222 -1.57%
2015-01-28 0 6.350 6.340 6.350 6.280 6.410 249,519,700 1,581,762,190 6.3392 2.974 2.970 2.974 2.942 3.003 532,690,918 2.9694 0.95%
2015-01-27 0 6.290 6.290 6.300 6.280 6.470 313,600,284 1,986,339,673 6.3340 2.946 2.946 2.951 2.942 3.031 669,494,325 2.9669 -2.18%
2015-01-26 0 6.430 6.430 6.440 6.420 6.500 177,015,086 1,142,946,553 6.4568 3.012 3.012 3.017 3.007 3.045 377,903,343 3.0244 -0.92%
2015-01-23 0 6.490 6.490 6.500 6.450 6.530 342,879,124 2,225,751,570 6.4914 3.040 3.040 3.045 3.021 3.059 732,000,701 3.0406 1.09%
2015-01-22 0 6.420 6.410 6.430 6.380 6.460 211,583,076 1,358,907,510 6.4226 3.007 3.003 3.012 2.988 3.026 451,701,341 3.0084 0.78%
2015-01-21 0 6.370 6.370 6.390 6.260 6.400 305,380,657 1,940,358,685 6.3539 2.984 2.984 2.993 2.932 2.998 651,946,530 2.9763 1.92%
2015-01-20 0 6.250 6.250 6.260 6.140 6.260 233,779,593 1,452,982,420 6.2152 2.928 2.928 2.932 2.876 2.932 499,087,912 2.9113 1.79%
2015-01-19 0 6.140 6.140 6.150 6.060 6.330 523,370,817 3,231,479,291 6.1744 2.876 2.876 2.881 2.839 2.965 1,117,326,131 2.8922 -3.76%
2015-01-16 0 6.380 6.380 6.390 6.370 6.440 212,085,724 1,357,565,095 6.4010 2.988 2.988 2.993 2.984 3.017 452,774,426 2.9983 -1.09%
2015-01-15 0 6.450 6.450 6.460 6.320 6.490 304,934,162 1,952,086,993 6.4017 3.021 3.021 3.026 2.960 3.040 650,993,323 2.9986 0.94%
2015-01-14 0 6.390 6.390 6.400 6.380 6.500 227,233,679 1,463,460,841 6.4403 2.993 2.993 2.998 2.988 3.045 485,113,268 3.0167 -0.31%
2015-01-13 0 6.410 6.400 6.430 6.310 6.460 221,773,889 1,419,758,427 6.4018 3.003 2.998 3.012 2.956 3.026 473,457,352 2.9987 0.16%
2015-01-12 0 6.400 6.390 6.410 6.330 6.460 182,698,802 1,167,723,619 6.3915 2.998 2.993 3.003 2.965 3.026 390,037,310 2.9939 -0.78%
2015-01-09 0 6.450 6.450 6.460 6.450 6.540 322,642,380 2,096,815,989 6.4989 3.021 3.021 3.026 3.021 3.063 688,797,981 3.0442 0.00%
2015-01-08 0 6.450 6.420 6.430 6.420 6.540 224,898,817 1,455,491,963 6.4718 3.021 3.007 3.012 3.007 3.063 480,128,652 3.0315 -0.46%
2015-01-07 0 6.480 6.470 6.490 6.370 6.500 348,456,319 2,240,866,594 6.4308 3.035 3.031 3.040 2.984 3.045 743,907,260 3.0123 0.78%
2015-01-06 0 6.430 6.420 6.440 6.420 6.510 381,383,520 2,462,773,880 6.4575 3.012 3.007 3.017 3.007 3.049 814,202,395 3.0248 -1.38%
2015-01-05 0 6.520 6.510 6.520 6.450 6.620 483,671,884 3,168,709,504 6.5514 3.054 3.049 3.054 3.021 3.101 1,032,574,261 3.0687 0.31%
2015-01-02 0 6.500 6.490 6.500 6.390 6.500 446,680,575 2,893,571,466 6.4779 3.045 3.040 3.045 2.993 3.045 953,602,804 3.0344 2.04%
2014-12-31 0 6.370 6.350 6.370 6.300 6.380 221,999,054 1,407,179,835 6.3387 2.984 2.974 2.984 2.951 2.988 473,938,049 2.9691 1.43%
2014-12-30 0 6.280 6.270 6.290 6.250 6.390 360,501,646 2,269,816,273 6.2963 2.942 2.937 2.946 2.928 2.993 769,622,409 2.9493 -1.41%
2014-12-29 0 6.370 6.350 6.370 6.310 6.420 455,919,624 2,904,296,420 6.3702 2.984 2.974 2.984 2.956 3.007 973,326,928 2.9839 3.24%
2014-12-24 0 6.170 6.160 6.170 6.150 6.250 115,691,384 717,082,610 6.1982 2.890 2.885 2.890 2.881 2.928 246,985,507 2.9033 -0.80%
2014-12-23 0 6.220 6.210 6.230 6.170 6.370 311,845,551 1,962,643,758 6.2936 2.914 2.909 2.918 2.890 2.984 665,748,207 2.9480 -1.74%
2014-12-22 0 6.330 6.320 6.330 6.130 6.370 547,267,592 3,447,759,851 6.3000 2.965 2.960 2.965 2.871 2.984 1,168,342,523 2.9510 3.43%
2014-12-19 0 6.120 6.110 6.130 6.080 6.180 417,177,281 2,557,580,506 6.1307 2.867 2.862 2.871 2.848 2.895 890,617,249 2.8717 0.99%
2014-12-18 0 6.060 6.050 6.070 6.000 6.160 367,403,165 2,233,188,737 6.0783 2.839 2.834 2.843 2.810 2.885 784,356,222 2.8472 -0.16%
2014-12-17 0 6.070 6.070 6.080 5.970 6.130 391,139,308 2,364,979,082 6.0464 2.843 2.843 2.848 2.796 2.871 835,029,687 2.8322 1.51%
2014-12-16 0 5.980 5.970 5.990 5.920 6.030 362,524,328 2,168,059,951 5.9805 2.801 2.796 2.806 2.773 2.825 773,940,563 2.8013 -0.66%
2014-12-15 0 6.020 6.010 6.020 5.910 6.020 246,301,925 1,468,069,067 5.9604 2.820 2.815 2.820 2.768 2.820 525,821,402 2.7920 0.33%
2014-12-12 0 6.000 6.000 6.010 6.000 6.150 357,920,739 2,177,651,657 6.0842 2.810 2.810 2.815 2.810 2.881 764,112,521 2.8499 -1.15%
2014-12-11 0 6.070 6.050 6.060 5.960 6.100 346,370,235 2,093,649,118 6.0445 2.843 2.834 2.839 2.792 2.857 739,453,752 2.8313 -0.65%
2014-12-10 0 6.110 6.080 6.100 5.970 6.180 447,897,992 2,717,981,656 6.0683 2.862 2.848 2.857 2.796 2.895 956,201,825 2.8425 0.83%
2014-12-09 0 6.060 6.040 6.060 6.010 6.370 821,156,417 5,108,908,333 6.2216 2.839 2.829 2.839 2.815 2.984 1,753,058,238 2.9143 -5.46%
2014-12-08 0 6.410 6.400 6.410 6.210 6.420 910,024,875 5,777,024,747 6.3482 3.003 2.998 3.003 2.909 3.007 1,942,780,414 2.9736 3.89%
2014-12-05 0 6.170 6.160 6.170 6.040 6.270 1,112,201,291 6,874,804,307 6.1813 2.890 2.885 2.890 2.829 2.937 2,374,399,803 2.8954 3.01%
2014-12-04 0 5.990 5.980 5.990 5.870 6.000 555,391,253 3,305,946,232 5.9525 2.806 2.801 2.806 2.750 2.810 1,185,685,444 2.7882 2.39%
2014-12-03 0 5.850 5.850 5.860 5.790 6.010 548,853,293 3,249,927,242 5.9213 2.740 2.740 2.745 2.712 2.815 1,171,727,781 2.7736 -0.34%
2014-12-02 0 5.870 5.870 5.890 5.710 5.890 388,705,240 2,267,263,995 5.8329 2.750 2.750 2.759 2.675 2.759 829,833,280 2.7322 2.44%
2014-12-01 0 5.730 5.720 5.730 5.710 5.850 481,173,077 2,782,256,150 5.7822 2.684 2.679 2.684 2.675 2.740 1,027,239,645 2.7085 -2.55%
2014-11-28 0 5.880 5.870 5.890 5.770 5.920 489,875,163 2,874,133,890 5.8671 2.754 2.750 2.759 2.703 2.773 1,045,817,425 2.7482 1.38%
2014-11-27 0 5.800 5.790 5.800 5.780 5.880 272,222,222 1,586,901,916 5.8294 2.717 2.712 2.717 2.707 2.754 581,157,742 2.7306 -0.68%
2014-11-26 0 5.840 5.830 5.840 5.710 5.840 368,879,059 2,135,012,415 5.7878 2.736 2.731 2.736 2.675 2.736 787,507,057 2.7111 1.92%
2014-11-25 0 5.730 5.730 5.750 5.690 5.760 172,464,052 987,558,337 5.7262 2.684 2.684 2.693 2.665 2.698 368,187,499 2.6822 0.17%
2014-11-24 0 5.720 5.720 5.730 5.660 5.750 337,120,495 1,925,629,991 5.7120 2.679 2.679 2.684 2.651 2.693 719,706,804 2.6756 2.14%
2014-11-21 0 5.600 5.580 5.590 5.550 5.630 158,406,430 884,574,508 5.5842 2.623 2.614 2.618 2.600 2.637 338,176,371 2.6157 0.36%
2014-11-20 0 5.580 5.570 5.580 5.550 5.610 140,411,913 784,599,295 5.5878 2.614 2.609 2.614 2.600 2.628 299,760,503 2.6174 -0.18%
2014-11-19 0 5.590 5.580 5.590 5.570 5.650 163,921,657 917,539,473 5.5974 2.618 2.614 2.618 2.609 2.647 349,950,637 2.6219 -0.71%
2014-11-18 0 5.630 5.610 5.630 5.610 5.720 158,335,527 894,569,610 5.6498 2.637 2.628 2.637 2.628 2.679 338,025,003 2.6465 -0.88%
2014-11-17 0 5.680 5.670 5.690 5.660 5.800 215,259,285 1,229,236,516 5.7105 2.661 2.656 2.665 2.651 2.717 459,549,551 2.6749 -1.73%
2014-11-14 0 5.780 5.770 5.790 5.750 5.800 141,674,943 818,149,512 5.7748 2.707 2.703 2.712 2.693 2.717 302,456,902 2.7050 0.17%
2014-11-13 0 5.770 5.760 5.770 5.730 5.800 190,485,026 1,097,705,095 5.7627 2.703 2.698 2.703 2.684 2.717 406,659,848 2.6993 0.87%
2014-11-12 0 5.720 5.710 5.720 5.710 5.770 191,779,702 1,100,558,077 5.7387 2.679 2.675 2.679 2.675 2.703 409,423,807 2.6881 0.00%
2014-11-11 0 5.720 5.710 5.720 5.710 5.790 210,318,291 1,210,609,769 5.7561 2.679 2.675 2.679 2.675 2.712 449,001,195 2.6962 0.53%
2014-11-10 0 5.690 5.690 5.700 5.690 5.790 225,931,035 1,297,681,995 5.7437 2.665 2.665 2.670 2.665 2.712 482,332,299 2.6904 0.71%
2014-11-07 0 5.650 5.640 5.670 5.630 5.780 252,726,173 1,434,723,238 5.6770 2.647 2.642 2.656 2.637 2.707 539,536,305 2.6592 -0.88%
2014-11-06 0 5.700 5.680 5.690 5.650 5.720 118,699,452 674,506,987 5.6825 2.670 2.661 2.665 2.647 2.679 253,407,326 2.6618 -0.35%
2014-11-05 0 5.720 5.730 5.740 5.670 5.780 188,901,624 1,078,697,341 5.7104 2.679 2.684 2.689 2.656 2.707 403,279,499 2.6748 -0.69%
2014-11-04 0 5.760 5.750 5.770 5.750 5.810 181,485,961 1,049,647,066 5.7836 2.698 2.693 2.703 2.693 2.721 387,448,058 2.7091 0.35%
2014-11-03 0 5.740 5.730 5.750 5.700 5.810 185,924,276 1,069,274,226 5.7511 2.689 2.684 2.693 2.670 2.721 396,923,262 2.6939 -0.69%
2014-10-31 0 5.780 5.780 5.800 5.710 5.800 310,681,277 1,792,384,128 5.7692 2.707 2.707 2.717 2.675 2.717 663,262,639 2.7024 1.05%
2014-10-30 0 5.720 5.710 5.730 5.660 5.780 229,457,756 1,311,425,215 5.7153 2.679 2.675 2.684 2.651 2.707 489,861,372 2.6771 -0.52%
2014-10-29 0 5.750 5.750 5.760 5.730 5.790 329,233,242 1,894,825,556 5.7553 2.693 2.693 2.698 2.684 2.712 702,868,583 2.6958 1.05%
2014-10-28 0 5.690 5.680 5.690 5.560 5.720 275,414,621 1,557,595,138 5.6555 2.665 2.661 2.665 2.604 2.679 587,973,083 2.6491 2.52%
2014-10-27 0 5.550 5.550 5.560 5.530 5.610 182,029,124 1,012,285,045 5.5611 2.600 2.600 2.604 2.590 2.628 388,607,638 2.6049 -0.72%
2014-10-24 0 5.590 5.590 5.600 5.530 5.630 218,607,975 1,220,920,731 5.5850 2.618 2.618 2.623 2.590 2.637 466,698,553 2.6161 -0.71%
2014-10-23 0 5.630 5.630 5.640 5.590 5.640 129,730,762 728,848,531 5.6182 2.637 2.637 2.642 2.618 2.642 276,957,686 2.6316 0.36%
2014-10-22 0 5.610 5.610 5.630 5.530 5.630 224,618,044 1,256,682,391 5.5948 2.628 2.628 2.637 2.590 2.637 479,529,240 2.6207 1.45%
2014-10-21 0 5.530 5.510 5.530 5.500 5.570 122,129,426 674,423,997 5.5222 2.590 2.581 2.590 2.576 2.609 260,729,858 2.5867 0.00%
2014-10-20 0 5.530 5.520 5.540 5.510 5.580 133,924,329 741,274,389 5.5350 2.590 2.586 2.595 2.581 2.614 285,910,386 2.5927 0.36%
2014-10-17 0 5.510 5.510 5.530 5.480 5.570 255,206,941 1,406,326,849 5.5105 2.581 2.581 2.590 2.567 2.609 544,832,411 2.5812 0.00%
2014-10-16 0 5.510 5.500 5.510 5.470 5.550 165,670,585 913,562,983 5.5143 2.581 2.576 2.581 2.562 2.600 353,684,362 2.5830 -0.90%
2014-10-15 0 5.560 5.560 5.570 5.480 5.580 177,240,290 984,076,560 5.5522 2.604 2.604 2.609 2.567 2.614 378,384,123 2.6007 1.28%
2014-10-14 0 5.490 5.490 5.500 5.470 5.600 185,279,124 1,027,177,778 5.5439 2.572 2.572 2.576 2.562 2.623 395,545,949 2.5969 -0.18%
2014-10-13 0 5.500 5.480 5.500 5.430 5.530 160,529,875 877,858,614 5.4685 2.576 2.567 2.576 2.543 2.590 342,709,640 2.5615 0.18%
2014-10-10 0 5.490 5.490 5.500 5.480 5.550 152,763,789 841,115,768 5.5060 2.572 2.572 2.576 2.567 2.600 326,130,093 2.5791 -1.61%
2014-10-09 0 5.580 5.580 5.590 5.500 5.600 225,648,371 1,256,238,246 5.5672 2.614 2.614 2.618 2.576 2.623 481,728,849 2.6078 1.64%
2014-10-08 0 5.490 5.490 5.500 5.460 5.530 161,772,718 888,769,305 5.4939 2.572 2.572 2.576 2.558 2.590 345,362,942 2.5734 -0.90%
2014-10-07 0 5.540 5.520 5.540 5.470 5.570 223,280,260 1,233,496,069 5.5244 2.595 2.586 2.595 2.562 2.609 476,673,251 2.5877 0.54%
2014-10-06 0 5.510 5.490 5.520 5.420 5.540 238,630,136 1,308,631,615 5.4839 2.581 2.572 2.586 2.539 2.595 509,443,167 2.5687 0.92%
2014-10-03 0 5.460 5.450 5.470 5.340 5.500 362,489,531 1,958,910,679 5.4040 2.558 2.553 2.562 2.501 2.576 773,866,276 2.5313 0.37%
2014-09-30 0 5.440 5.450 5.460 5.430 5.520 312,121,556 1,702,893,743 5.4559 2.548 2.553 2.558 2.543 2.586 666,337,440 2.5556 -1.45%
2014-09-29 0 5.520 5.510 5.520 5.500 5.600 295,894,835 1,637,227,680 5.5331 2.586 2.581 2.586 2.576 2.623 631,695,579 2.5918 -1.95%
2014-09-26 0 5.630 5.620 5.630 5.560 5.650 173,336,765 973,655,265 5.6171 2.637 2.632 2.637 2.604 2.647 370,050,623 2.6311 -0.18%
2014-09-25 0 5.640 5.630 5.650 5.620 5.760 225,247,741 1,281,037,501 5.6872 2.642 2.637 2.647 2.632 2.698 480,873,558 2.6640 -1.05%
2014-09-24 0 5.700 5.690 5.700 5.590 5.700 160,314,660 907,747,863 5.6623 2.670 2.665 2.670 2.618 2.670 342,250,185 2.6523 1.42%
2014-09-23 0 5.620 5.600 5.620 5.600 5.680 199,684,612 1,125,370,872 5.6357 2.632 2.623 2.632 2.623 2.661 426,299,724 2.6399 -0.18%
2014-09-22 0 5.630 5.630 5.640 5.610 5.680 205,389,956 1,157,810,223 5.6371 2.637 2.637 2.642 2.628 2.661 438,479,864 2.6405 -1.40%
2014-09-19 0 5.710 5.710 5.740 5.700 5.770 210,244,564 1,202,673,539 5.7204 2.675 2.675 2.689 2.670 2.703 448,843,798 2.6795 -0.35%
2014-09-18 0 5.730 5.720 5.730 5.690 5.780 201,122,896 1,152,530,174 5.7305 2.684 2.679 2.684 2.665 2.707 429,370,267 2.6842 -1.38%
2014-09-17 0 5.810 5.790 5.800 5.770 5.830 276,976,314 1,605,397,607 5.7962 2.721 2.712 2.717 2.703 2.731 591,307,087 2.7150 1.93%
2014-09-16 0 5.700 5.690 5.700 5.690 5.780 136,320,143 780,240,873 5.7236 2.670 2.665 2.670 2.665 2.707 291,025,126 2.6810 -0.35%
2014-09-15 0 5.720 5.710 5.720 5.700 5.740 161,682,088 924,971,595 5.7209 2.679 2.675 2.679 2.670 2.689 345,169,459 2.6798 -1.04%
2014-09-12 0 5.780 5.760 5.780 5.730 5.810 119,805,073 691,215,899 5.7695 2.707 2.698 2.707 2.684 2.721 255,767,678 2.7025 -0.17%
2014-09-11 0 5.790 5.770 5.780 5.750 5.840 160,007,679 926,835,906 5.7924 2.712 2.703 2.707 2.693 2.736 341,594,822 2.7133 -0.34%
2014-09-10 0 5.810 5.810 5.820 5.800 5.890 241,969,843 1,409,581,766 5.8254 2.721 2.721 2.726 2.717 2.759 516,572,991 2.7287 -2.35%
2014-09-08 0 5.950 5.960 5.970 5.920 5.990 186,886,825 1,112,151,790 5.9509 2.787 2.792 2.796 2.773 2.806 398,978,174 2.7875 0.00%
2014-09-05 0 5.950 5.940 5.950 5.870 5.980 319,194,913 1,894,746,486 5.9360 2.787 2.782 2.787 2.750 2.801 681,438,104 2.7805 0.51%
2014-09-04 0 5.920 5.910 5.920 5.860 5.980 301,711,816 1,789,551,795 5.9313 2.773 2.768 2.773 2.745 2.801 644,114,049 2.7783 0.17%
2014-09-03 0 5.910 5.890 5.910 5.700 5.920 375,053,038 2,194,977,162 5.8524 2.768 2.759 2.768 2.670 2.773 800,687,670 2.7414 4.05%
2014-09-02 0 5.680 5.670 5.680 5.630 5.700 207,623,333 1,176,375,052 5.6659 2.661 2.656 2.661 2.637 2.670 443,247,823 2.6540 -0.53%
2014-09-01 0 5.710 5.700 5.710 5.680 5.750 243,383,524 1,389,231,889 5.7080 2.675 2.670 2.675 2.661 2.693 519,591,010 2.6737 -0.87%
2014-08-29 0 5.760 5.750 5.770 5.720 5.810 180,132,260 1,039,854,402 5.7727 2.698 2.693 2.703 2.679 2.721 384,558,089 2.7040 -0.17%
2014-08-28 0 5.770 5.760 5.790 5.740 5.880 181,232,689 1,052,444,241 5.8071 2.703 2.698 2.712 2.689 2.754 386,907,356 2.7201 -1.20%
2014-08-27 0 5.840 5.830 5.840 5.820 5.940 163,547,948 963,006,514 5.8882 2.736 2.731 2.736 2.726 2.782 349,152,819 2.7581 -1.18%
2014-08-26 0 5.910 5.910 5.920 5.890 5.940 146,334,343 865,067,395 5.9116 2.768 2.768 2.773 2.759 2.782 312,404,093 2.7691 -0.17%
2014-08-25 0 5.920 5.920 5.930 5.830 5.930 146,304,450 862,373,127 5.8944 2.773 2.773 2.778 2.731 2.778 312,340,275 2.7610 0.51%
2014-08-22 0 5.890 5.880 5.890 5.840 5.900 130,477,898 766,872,860 5.8774 2.759 2.754 2.759 2.736 2.764 278,552,721 2.7531 1.03%
2014-08-21 0 5.830 5.830 5.840 5.800 5.910 167,568,361 976,611,365 5.8281 2.731 2.731 2.736 2.717 2.768 357,735,858 2.7300 -0.85%
2014-08-20 0 5.880 5.880 5.890 5.850 5.920 118,021,731 693,446,184 5.8756 2.754 2.754 2.759 2.740 2.773 251,960,483 2.7522 0.00%
2014-08-19 0 5.880 5.870 5.890 5.820 5.930 178,705,457 1,049,741,869 5.8741 2.754 2.750 2.759 2.726 2.778 381,512,057 2.7515 0.34%
2014-08-18 0 5.860 5.860 5.870 5.820 5.910 127,058,486 744,544,698 5.8599 2.745 2.745 2.750 2.726 2.768 271,252,737 2.7448 -0.85%
2014-08-15 0 5.910 5.910 5.920 5.890 5.940 133,825,013 791,395,995 5.9137 2.768 2.768 2.773 2.759 2.782 285,698,360 2.7700 0.51%
2014-08-14 0 5.880 5.890 5.900 5.870 5.970 175,420,512 1,038,181,355 5.9182 2.754 2.759 2.764 2.750 2.796 374,499,142 2.7722 -1.18%
2014-08-13 0 5.950 5.950 5.960 5.860 5.960 206,899,699 1,223,136,453 5.9117 2.787 2.787 2.792 2.745 2.792 441,702,962 2.7691 0.85%
2014-08-12 0 5.900 5.890 5.900 5.850 5.910 129,600,459 761,320,162 5.8744 2.764 2.759 2.764 2.740 2.768 276,679,507 2.7516 0.00%
2014-08-11 0 5.900 5.900 5.910 5.810 5.910 180,150,426 1,056,754,443 5.8660 2.764 2.764 2.768 2.721 2.768 384,596,871 2.7477 2.08%
2014-08-08 0 5.780 5.760 5.780 5.730 5.820 210,202,802 1,215,542,345 5.7827 2.707 2.698 2.707 2.684 2.726 448,754,642 2.7087 -0.69%
2014-08-07 0 5.820 5.810 5.820 5.810 5.880 106,422,578 621,388,845 5.8389 2.726 2.721 2.726 2.721 2.754 227,197,856 2.7350 -1.02%
2014-08-06 0 5.880 5.870 5.890 5.820 5.890 127,751,512 747,690,703 5.8527 2.754 2.750 2.759 2.726 2.759 272,732,254 2.7415 -0.17%
2014-08-05 0 5.890 5.890 5.900 5.850 5.970 145,017,653 854,408,864 5.8918 2.759 2.759 2.764 2.740 2.796 309,593,137 2.7598 -0.84%
2014-08-04 0 5.940 5.940 5.950 5.930 5.990 181,490,820 1,082,792,656 5.9661 2.782 2.782 2.787 2.778 2.806 387,458,431 2.7946 0.34%
2014-08-01 0 5.920 5.920 5.940 5.900 5.970 261,442,256 1,552,341,521 5.9376 2.773 2.773 2.782 2.764 2.796 558,143,968 2.7813 -1.00%
2014-07-31 0 5.980 5.980 6.000 5.940 6.000 215,845,667 1,290,014,275 5.9766 2.801 2.801 2.810 2.782 2.810 460,801,398 2.7995 0.34%
2014-07-30 0 5.960 5.950 5.960 5.930 5.980 326,140,427 1,942,658,753 5.9565 2.792 2.787 2.792 2.778 2.801 696,265,840 2.7901 0.51%
2014-07-29 0 5.930 5.920 5.930 5.880 5.950 235,754,798 1,394,374,415 5.9145 2.778 2.773 2.778 2.754 2.787 503,304,708 2.7704 0.51%
2014-07-28 0 5.900 5.900 5.920 5.830 5.940 267,229,760 1,577,199,438 5.9020 2.764 2.764 2.773 2.731 2.782 570,499,508 2.7646 1.37%
2014-07-25 0 5.820 5.820 5.830 5.780 5.840 193,192,226 1,121,517,144 5.8052 2.726 2.726 2.731 2.707 2.736 412,439,355 2.7192 0.52%
2014-07-24 0 5.790 5.780 5.800 5.750 5.800 235,444,569 1,362,426,795 5.7866 2.712 2.707 2.717 2.693 2.717 502,642,411 2.7105 0.87%
2014-07-23 0 5.740 5.730 5.740 5.670 5.750 241,056,477 1,379,804,865 5.7240 2.689 2.684 2.689 2.656 2.693 514,623,078 2.6812 1.06%
2014-07-22 0 5.680 5.680 5.690 5.580 5.690 285,415,097 1,611,594,381 5.6465 2.661 2.661 2.665 2.614 2.665 609,322,751 2.6449 1.79%
2014-07-21 0 5.580 5.570 5.580 5.550 5.620 131,460,273 733,522,437 5.5798 2.614 2.609 2.614 2.600 2.632 280,649,959 2.6137 0.00%
2014-07-18 0 5.580 5.570 5.580 5.510 5.580 104,561,479 580,887,175 5.5555 2.614 2.609 2.614 2.581 2.614 223,224,660 2.6023 0.18%
2014-07-17 0 5.570 5.560 5.570 5.530 5.610 163,530,261 910,422,696 5.5673 2.609 2.604 2.609 2.590 2.628 349,115,059 2.6078 -0.18%
2014-07-16 0 5.580 5.570 5.580 5.560 5.630 135,882,007 758,793,376 5.5842 2.614 2.609 2.614 2.604 2.637 290,089,765 2.6157 0.00%
2014-07-15 0 5.580 5.590 5.600 5.580 5.640 120,709,442 676,823,779 5.6070 2.614 2.618 2.623 2.614 2.642 257,698,384 2.6264 0.00%
2014-07-14 0 5.580 5.570 5.580 5.570 5.620 143,332,548 801,426,415 5.5914 2.614 2.609 2.614 2.609 2.632 305,995,665 2.6191 0.36%
2014-07-11 0 5.560 5.560 5.570 5.510 5.590 158,919,266 882,503,703 5.5532 2.604 2.604 2.609 2.581 2.618 339,271,207 2.6012 -0.18%
2014-07-10 0 5.570 5.560 5.570 5.530 5.600 133,324,728 742,329,404 5.5678 2.609 2.604 2.609 2.590 2.623 284,630,319 2.6080 0.18%
2014-07-09 0 5.560 5.550 5.560 5.530 5.650 265,049,600 1,477,143,025 5.5731 2.604 2.600 2.604 2.590 2.647 565,845,161 2.6105 -1.42%
2014-07-08 0 5.640 5.620 5.640 5.620 5.690 131,038,080 738,620,546 5.6367 2.642 2.632 2.642 2.632 2.665 279,748,634 2.6403 0.36%
2014-07-07 0 5.620 5.610 5.630 5.600 5.650 114,907,589 645,476,339 5.6174 2.632 2.628 2.637 2.623 2.647 245,312,210 2.6312 -0.35%
2014-07-04 0 5.640 5.640 5.650 5.620 5.670 113,952,120 643,037,285 5.6430 2.642 2.642 2.647 2.632 2.656 243,272,413 2.6433 0.53%
2014-07-03 0 5.610 5.610 5.620 5.580 5.640 149,991,366 842,412,890 5.6164 2.628 2.628 2.632 2.614 2.642 320,211,344 2.6308 0.18%
2014-07-02 0 5.600 5.580 5.590 5.520 5.620 365,271,824 2,035,835,874 5.5735 2.623 2.614 2.618 2.586 2.632 779,806,096 2.6107 2.15%
2014-06-30 0 5.860 5.840 5.860 5.800 5.870 276,143,593 1,613,880,436 5.8444 2.568 2.559 2.568 2.542 2.572 630,166,027 2.5610 0.51%
2014-06-27 0 5.830 5.840 5.850 5.810 5.850 163,116,575 951,258,599 5.8318 2.555 2.559 2.564 2.546 2.564 372,235,774 2.5555 -0.17%
2014-06-26 0 5.840 5.830 5.840 5.750 5.840 168,035,677 975,686,836 5.8064 2.559 2.555 2.559 2.520 2.559 383,461,278 2.5444 1.74%
2014-06-25 0 5.740 5.750 5.760 5.710 5.770 168,156,561 965,207,768 5.7399 2.515 2.520 2.524 2.502 2.528 383,737,138 2.5153 -0.17%
2014-06-24 0 5.750 5.760 5.780 5.730 5.810 222,041,173 1,279,478,981 5.7624 2.520 2.524 2.533 2.511 2.546 506,703,061 2.5251 0.52%
2014-06-23 0 5.720 5.720 5.730 5.720 5.880 269,063,294 1,561,195,696 5.8023 2.507 2.507 2.511 2.507 2.577 614,008,622 2.5426 -2.22%
2014-06-20 0 5.850 5.850 5.870 5.830 5.880 245,359,327 1,438,081,324 5.8611 2.564 2.564 2.572 2.555 2.577 559,915,625 2.5684 0.34%
2014-06-19 0 5.830 5.830 5.840 5.810 5.860 294,715,532 1,719,633,005 5.8349 2.555 2.555 2.559 2.546 2.568 672,547,619 2.5569 1.04%
2014-06-18 0 5.770 5.770 5.780 5.750 5.850 175,494,264 1,019,055,224 5.8068 2.528 2.528 2.533 2.520 2.564 400,481,945 2.5446 -0.35%
2014-06-17 0 5.790 5.790 5.800 5.750 5.830 231,403,192 1,339,931,998 5.7905 2.537 2.537 2.542 2.520 2.555 528,067,404 2.5374 -0.69%
2014-06-16 0 5.830 5.830 5.850 5.810 5.870 175,781,318 1,026,695,337 5.8408 2.555 2.555 2.564 2.546 2.572 401,137,009 2.5595 -0.68%
2014-06-13 0 5.870 5.870 5.880 5.760 5.880 260,801,350 1,522,525,207 5.8379 2.572 2.572 2.577 2.524 2.577 595,154,676 2.5582 1.21%
2014-06-12 0 5.800 5.800 5.810 5.740 5.810 150,316,723 869,600,997 5.7851 2.542 2.542 2.546 2.515 2.546 343,026,217 2.5351 -0.34%
2014-06-11 0 5.820 5.810 5.820 5.790 5.850 249,432,288 1,452,296,616 5.8224 2.550 2.546 2.550 2.537 2.564 569,210,215 2.5514 -0.17%
2014-06-10 0 5.830 5.820 5.830 5.750 5.840 284,762,612 1,652,636,633 5.8036 2.555 2.550 2.555 2.520 2.559 649,834,827 2.5432 1.04%
2014-06-09 0 5.770 5.760 5.770 5.700 5.780 195,172,375 1,122,617,829 5.7519 2.528 2.524 2.528 2.498 2.533 445,387,847 2.5205 1.41%
2014-06-06 0 5.690 5.690 5.700 5.680 5.800 276,208,270 1,584,898,562 5.7381 2.493 2.493 2.498 2.489 2.542 630,313,622 2.5145 -1.39%
2014-06-05 0 5.770 5.770 5.780 5.710 5.780 145,110,084 835,361,255 5.7567 2.528 2.528 2.533 2.502 2.533 331,144,548 2.5226 -0.17%
2014-06-04 0 5.780 5.770 5.780 5.750 5.800 179,978,886 1,038,661,347 5.7710 2.533 2.528 2.533 2.520 2.542 410,715,955 2.5289 -0.17%
2014-06-03 0 5.790 5.780 5.790 5.740 5.800 331,380,750 1,912,485,182 5.7713 2.537 2.533 2.537 2.515 2.542 756,218,490 2.5290 1.76%
2014-05-30 0 5.690 5.680 5.690 5.670 5.730 344,714,602 1,966,843,270 5.7057 2.493 2.489 2.493 2.485 2.511 786,646,646 2.5003 0.18%
2014-05-29 0 5.680 5.670 5.690 5.650 5.720 303,862,070 1,730,544,743 5.6952 2.489 2.485 2.493 2.476 2.507 693,420,229 2.4957 0.00%
2014-05-28 0 5.680 5.670 5.680 5.600 5.700 294,847,031 1,671,122,352 5.6678 2.489 2.485 2.489 2.454 2.498 672,847,703 2.4837 1.43%
2014-05-27 0 5.600 5.590 5.610 5.580 5.640 123,018,569 689,282,195 5.6031 2.454 2.450 2.458 2.445 2.471 280,731,203 2.4553 -0.36%
2014-05-26 0 5.620 5.620 5.630 5.580 5.650 119,884,223 672,545,589 5.6100 2.463 2.463 2.467 2.445 2.476 273,578,553 2.4583 0.00%
2014-05-23 0 5.620 5.620 5.630 5.610 5.650 170,163,071 956,718,066 5.6224 2.463 2.463 2.467 2.458 2.476 388,316,040 2.4638 0.18%
2014-05-22 0 5.610 5.600 5.610 5.550 5.650 410,301,014 2,299,214,941 5.6037 2.458 2.454 2.458 2.432 2.476 936,316,346 2.4556 1.45%
2014-05-21 0 5.530 5.510 5.520 5.440 5.550 251,402,466 1,388,029,800 5.5211 2.423 2.415 2.419 2.384 2.432 573,706,207 2.4194 1.28%
2014-05-20 0 5.460 5.460 5.470 5.440 5.530 226,489,713 1,242,294,588 5.4850 2.393 2.393 2.397 2.384 2.423 516,854,732 2.4036 -0.73%
2014-05-19 0 5.500 5.490 5.510 5.430 5.540 95,743,125 524,208,695 5.4752 2.410 2.406 2.415 2.379 2.428 218,488,012 2.3993 -0.18%
2014-05-16 0 5.510 5.500 5.510 5.440 5.520 153,881,110 844,101,344 5.4854 2.415 2.410 2.415 2.384 2.419 351,160,231 2.4037 0.00%
2014-05-15 0 5.510 5.500 5.520 5.450 5.540 224,816,289 1,235,263,254 5.4945 2.415 2.410 2.419 2.388 2.428 513,035,940 2.4078 0.18%
2014-05-14 0 5.500 5.490 5.510 5.390 5.530 316,619,660 1,733,886,400 5.4762 2.410 2.406 2.415 2.362 2.423 722,533,343 2.3997 2.04%
2014-05-13 0 5.390 5.390 5.400 5.380 5.440 125,007,875 675,458,328 5.4033 2.362 2.362 2.366 2.358 2.384 285,270,845 2.3678 0.00%
2014-05-12 0 5.390 5.380 5.390 5.270 5.440 276,667,966 1,488,731,385 5.3809 2.362 2.358 2.362 2.309 2.384 631,362,659 2.3580 1.70%
2014-05-09 0 5.300 5.300 5.310 5.280 5.330 201,701,670 1,069,006,074 5.2999 2.323 2.323 2.327 2.314 2.336 460,287,848 2.3225 -0.56%
2014-05-08 0 5.330 5.320 5.330 5.280 5.380 172,882,410 922,836,904 5.3379 2.336 2.331 2.336 2.314 2.358 394,521,634 2.3391 1.14%
2014-05-07 0 5.270 5.280 5.290 5.250 5.340 284,971,282 1,505,278,812 5.2822 2.309 2.314 2.318 2.301 2.340 650,311,017 2.3147 -1.13%
2014-05-05 0 5.330 5.320 5.330 5.280 5.370 170,007,056 903,650,086 5.3154 2.336 2.331 2.336 2.314 2.353 387,960,010 2.3292 0.19%
2014-05-02 0 5.320 5.310 5.330 5.310 5.380 145,418,795 777,955,338 5.3498 2.331 2.327 2.336 2.327 2.358 331,849,033 2.3443 -0.56%
2014-04-30 0 5.350 5.340 5.350 5.310 5.390 222,347,021 1,187,716,497 5.3417 2.344 2.340 2.344 2.327 2.362 507,401,013 2.3408 -0.93%
2014-04-29 0 5.400 5.390 5.400 5.300 5.400 262,644,826 1,405,200,588 5.3502 2.366 2.362 2.366 2.323 2.366 599,361,531 2.3445 1.50%
2014-04-28 0 5.320 5.310 5.330 5.310 5.360 145,922,716 778,129,509 5.3325 2.331 2.327 2.336 2.327 2.349 332,998,992 2.3367 0.19%
2014-04-25 0 5.310 5.300 5.310 5.300 5.390 183,581,079 977,432,041 5.3243 2.327 2.323 2.327 2.323 2.362 418,936,243 2.3331 -1.30%
2014-04-24 0 5.380 5.380 5.390 5.340 5.400 199,591,713 1,073,066,763 5.3763 2.358 2.358 2.362 2.340 2.366 455,472,877 2.3559 0.75%
2014-04-23 0 5.340 5.320 5.330 5.310 5.450 233,662,720 1,248,032,533 5.3412 2.340 2.331 2.336 2.327 2.388 533,223,699 2.3405 -1.29%
2014-04-22 0 5.410 5.420 5.430 5.380 5.440 154,137,184 833,321,774 5.4064 2.371 2.375 2.379 2.358 2.384 351,744,597 2.3691 -0.73%
2014-04-17 0 5.450 5.450 5.460 5.430 5.500 191,270,472 1,044,312,796 5.4599 2.388 2.388 2.393 2.379 2.410 436,483,614 2.3926 0.93%
2014-04-16 0 5.400 5.400 5.410 5.380 5.470 224,598,031 1,216,429,368 5.4160 2.366 2.366 2.371 2.358 2.397 512,537,870 2.3733 -0.18%
2014-04-15 0 5.410 5.410 5.430 5.400 5.520 246,782,065 1,344,889,840 5.4497 2.371 2.371 2.379 2.366 2.419 563,162,346 2.3881 -1.81%
2014-04-14 0 5.510 5.510 5.520 5.440 5.530 208,680,136 1,147,703,667 5.4998 2.415 2.415 2.419 2.384 2.423 476,212,868 2.4101 0.73%
2014-04-11 0 5.470 5.470 5.480 5.410 5.510 323,154,047 1,765,093,104 5.4621 2.397 2.397 2.401 2.371 2.415 737,444,964 2.3935 -1.44%
2014-04-10 0 5.550 5.550 5.560 5.510 5.640 455,080,019 2,531,422,386 5.5626 2.432 2.432 2.436 2.415 2.471 1,038,503,065 2.4376 -1.07%
2014-04-09 0 5.610 5.600 5.620 5.560 5.630 356,864,194 1,997,615,467 5.5977 2.458 2.454 2.463 2.436 2.467 814,372,295 2.4530 0.90%
2014-04-08 0 5.560 5.560 5.570 5.440 5.590 402,434,230 2,229,639,510 5.5404 2.436 2.436 2.441 2.384 2.450 918,364,164 2.4278 2.02%
2014-04-07 0 5.450 5.440 5.450 5.400 5.450 204,493,260 1,110,307,817 5.4296 2.388 2.384 2.388 2.366 2.388 466,658,320 2.3793 0.93%
2014-04-04 0 5.400 5.410 5.420 5.370 5.420 211,788,235 1,143,539,440 5.3994 2.366 2.371 2.375 2.353 2.375 483,305,621 2.3661 0.00%
2014-04-03 0 5.400 5.380 5.400 5.370 5.420 163,662,262 883,911,991 5.4008 2.366 2.358 2.366 2.353 2.375 373,481,044 2.3667 0.93%
2014-04-02 0 5.350 5.350 5.370 5.330 5.460 273,933,554 1,471,892,728 5.3732 2.344 2.344 2.353 2.336 2.393 625,122,668 2.3546 -1.11%
2014-04-01 0 5.410 5.410 5.420 5.400 5.470 269,518,553 1,461,775,025 5.4237 2.371 2.371 2.375 2.366 2.397 615,047,534 2.3767 -0.37%
2014-03-31 0 5.430 5.420 5.430 5.390 5.450 334,731,486 1,812,783,856 5.4156 2.379 2.375 2.379 2.362 2.388 763,864,946 2.3732 1.31%
2014-03-28 0 5.360 5.360 5.370 5.300 5.420 310,685,686 1,670,642,472 5.3773 2.349 2.349 2.353 2.323 2.375 708,991,878 2.3564 1.32%
2014-03-27 0 5.290 5.280 5.300 5.260 5.340 237,710,522 1,259,388,614 5.2980 2.318 2.314 2.323 2.305 2.340 542,460,876 2.3216 0.19%
2014-03-26 0 5.280 5.280 5.290 5.210 5.300 284,581,660 1,499,031,854 5.2675 2.314 2.314 2.318 2.283 2.323 649,421,890 2.3083 2.13%
2014-03-25 0 5.170 5.160 5.180 5.120 5.220 188,793,714 976,508,030 5.1724 2.266 2.261 2.270 2.244 2.287 430,831,595 2.2666 0.19%
2014-03-24 0 5.160 5.150 5.160 5.040 5.190 409,901,555 2,097,523,684 5.1171 2.261 2.257 2.261 2.209 2.274 935,404,772 2.2424 3.20%
2014-03-21 0 5.000 5.000 5.030 4.890 5.040 535,790,999 2,662,033,220 4.9684 2.191 2.191 2.204 2.143 2.209 1,222,687,377 2.1772 1.63%
2014-03-20 0 4.920 4.900 4.910 4.900 5.000 424,361,846 2,095,063,315 4.9370 2.156 2.147 2.152 2.147 2.191 968,403,488 2.1634 -1.80%
2014-03-19 0 5.010 5.000 5.020 4.980 5.030 213,189,909 1,068,215,113 5.0106 2.195 2.191 2.200 2.182 2.204 486,504,273 2.1957 -0.40%
2014-03-18 0 5.030 5.020 5.030 5.010 5.050 226,163,965 1,137,531,535 5.0297 2.204 2.200 2.204 2.195 2.213 516,111,367 2.2040 -0.40%
2014-03-17 0 5.050 5.040 5.050 5.030 5.070 110,629,272 559,063,608 5.0535 2.213 2.209 2.213 2.204 2.222 252,458,542 2.2145 0.40%
2014-03-14 0 5.030 5.030 5.040 5.010 5.040 256,686,253 1,290,556,691 5.0278 2.204 2.204 2.209 2.195 2.209 585,763,930 2.2032 -0.20%
2014-03-13 0 5.040 5.040 5.050 5.030 5.150 288,137,931 1,466,881,375 5.0909 2.209 2.209 2.213 2.204 2.257 657,537,382 2.2309 -0.20%
2014-03-12 0 5.050 5.040 5.050 5.020 5.060 329,480,341 1,661,883,941 5.0440 2.213 2.209 2.213 2.200 2.217 751,881,713 2.2103 -1.37%
2014-03-11 0 5.120 5.120 5.130 5.120 5.160 201,553,564 1,035,838,175 5.1393 2.244 2.244 2.248 2.244 2.261 459,949,867 2.2521 -0.19%
2014-03-10 0 5.130 5.120 5.130 5.110 5.170 277,786,087 1,427,958,644 5.1405 2.248 2.244 2.248 2.239 2.266 633,914,237 2.2526 -2.10%
2014-03-07 0 5.240 5.240 5.260 5.170 5.260 203,537,325 1,063,572,729 5.2254 2.296 2.296 2.305 2.266 2.305 464,476,855 2.2898 1.35%
2014-03-06 0 5.170 5.170 5.190 5.160 5.230 273,492,729 1,419,723,310 5.1911 2.266 2.266 2.274 2.261 2.292 624,116,695 2.2748 -0.19%
2014-03-05 0 5.180 5.190 5.210 5.160 5.280 338,387,243 1,759,476,113 5.1996 2.270 2.274 2.283 2.261 2.314 772,207,468 2.2785 -1.52%
2014-03-04 0 5.260 5.250 5.260 5.230 5.310 180,936,508 952,331,756 5.2633 2.305 2.301 2.305 2.292 2.327 412,901,271 2.3064 0.00%
2014-03-03 0 5.260 5.250 5.260 5.220 5.370 226,386,108 1,193,600,463 5.2724 2.305 2.301 2.305 2.287 2.353 516,618,303 2.3104 -1.31%
2014-02-28 0 5.330 5.340 5.350 5.300 5.410 300,245,310 1,605,939,537 5.3488 2.336 2.340 2.344 2.323 2.371 685,166,700 2.3439 -0.56%
2014-02-27 0 5.360 5.370 5.390 5.210 5.390 271,150,700 1,437,149,488 5.3002 2.349 2.353 2.362 2.283 2.362 618,772,131 2.3226 1.90%
2014-02-26 0 5.260 5.250 5.260 5.220 5.290 187,413,108 985,765,441 5.2599 2.305 2.301 2.305 2.287 2.318 427,681,021 2.3049 0.19%
2014-02-25 0 5.250 5.250 5.260 5.230 5.320 159,584,977 843,343,080 5.2846 2.301 2.301 2.305 2.292 2.331 364,176,586 2.3158 -0.19%
2014-02-24 0 5.260 5.260 5.270 5.200 5.310 248,384,040 1,299,784,844 5.2330 2.305 2.305 2.309 2.279 2.327 566,818,089 2.2931 -0.94%
2014-02-21 0 5.310 5.300 5.310 5.300 5.390 207,753,721 1,103,476,671 5.3115 2.327 2.323 2.327 2.323 2.362 474,098,767 2.3275 -0.19%
2014-02-20 0 5.320 5.310 5.320 5.300 5.450 280,718,954 1,497,723,047 5.3353 2.331 2.327 2.331 2.323 2.388 640,607,106 2.3380 -2.03%
2014-02-19 0 5.430 5.410 5.420 5.380 5.430 139,991,121 758,071,160 5.4151 2.379 2.371 2.375 2.358 2.379 319,462,956 2.3730 0.00%
2014-02-18 0 5.430 5.430 5.440 5.400 5.470 156,023,071 847,626,326 5.4327 2.379 2.379 2.384 2.366 2.397 356,048,235 2.3807 -0.91%
2014-02-17 0 5.480 5.470 5.480 5.410 5.480 161,581,245 882,233,521 5.4600 2.401 2.397 2.401 2.371 2.401 368,732,116 2.3926 1.67%
2014-02-14 0 5.390 5.390 5.400 5.370 5.420 164,808,748 888,516,132 5.3912 2.362 2.362 2.366 2.353 2.375 376,097,352 2.3625 0.56%
2014-02-13 0 5.360 5.340 5.350 5.330 5.400 223,245,232 1,197,977,457 5.3662 2.349 2.340 2.344 2.336 2.366 509,450,752 2.3515 -1.29%
2014-02-12 0 5.430 5.430 5.440 5.360 5.440 323,440,663 1,747,162,824 5.4018 2.379 2.379 2.384 2.349 2.384 738,099,028 2.3671 1.69%
2014-02-11 0 5.340 5.320 5.330 5.200 5.360 342,462,063 1,817,566,693 5.3074 2.340 2.331 2.336 2.279 2.349 781,506,301 2.3257 3.09%
2014-02-10 0 5.180 5.170 5.180 5.170 5.260 269,502,067 1,406,833,206 5.2201 2.270 2.266 2.270 2.266 2.305 615,009,912 2.2875 -1.52%
2014-02-07 0 5.260 5.250 5.260 5.220 5.280 206,022,415 1,081,020,833 5.2471 2.305 2.301 2.305 2.287 2.314 470,147,887 2.2993 1.15%
2014-02-06 0 5.200 5.190 5.200 5.180 5.230 195,131,937 1,014,681,638 5.2000 2.279 2.274 2.279 2.270 2.292 445,295,566 2.2787 0.58%
2014-02-05 0 5.170 5.170 5.180 5.170 5.240 271,487,747 1,410,903,054 5.1969 2.266 2.266 2.270 2.266 2.296 619,541,280 2.2773 -0.58%
2014-02-04 0 5.200 5.200 5.210 5.190 5.260 405,557,958 2,118,330,673 5.2233 2.279 2.279 2.283 2.274 2.305 925,492,583 2.2889 -3.53%
2014-01-30 0 5.390 5.380 5.400 5.280 5.400 253,608,311 1,350,935,358 5.3269 2.362 2.358 2.366 2.314 2.366 578,739,996 2.3343 -0.37%
2014-01-29 0 5.410 5.410 5.420 5.300 5.470 324,317,108 1,755,532,410 5.4130 2.371 2.371 2.375 2.323 2.397 740,099,096 2.3720 2.46%
2014-01-28 0 5.280 5.270 5.280 5.250 5.320 323,912,277 1,716,206,187 5.2984 2.314 2.309 2.314 2.301 2.331 739,175,262 2.3218 -0.38%
2014-01-27 0 5.300 5.300 5.310 5.270 5.320 328,482,454 1,743,617,588 5.3081 2.323 2.323 2.327 2.309 2.331 749,604,511 2.3261 -1.85%
2014-01-24 0 5.400 5.400 5.410 5.350 5.450 330,686,264 1,786,336,562 5.4019 2.366 2.366 2.371 2.344 2.388 754,633,657 2.3672 -0.92%
2014-01-23 0 5.450 5.450 5.470 5.440 5.630 342,132,451 1,878,938,579 5.4918 2.388 2.388 2.397 2.384 2.467 780,754,118 2.4066 -3.02%
2014-01-22 0 5.620 5.620 5.630 5.510 5.670 303,097,773 1,697,262,616 5.5997 2.463 2.463 2.467 2.415 2.485 691,676,086 2.4538 1.26%
2014-01-21 0 5.550 5.540 5.550 5.410 5.580 339,514,028 1,876,904,521 5.5282 2.432 2.428 2.432 2.371 2.445 774,778,817 2.4225 2.97%
2014-01-20 0 5.390 5.380 5.390 5.370 5.450 317,007,924 1,713,484,031 5.4052 2.362 2.358 2.362 2.353 2.388 723,419,370 2.3686 -1.82%
2014-01-17 0 5.490 5.480 5.490 5.450 5.570 309,949,157 1,705,370,464 5.5021 2.406 2.401 2.406 2.388 2.441 707,311,102 2.4111 -1.08%
2014-01-16 0 5.550 5.540 5.550 5.530 5.590 169,667,519 941,191,719 5.5473 2.432 2.428 2.432 2.423 2.450 387,185,179 2.4309 0.18%
2014-01-15 0 5.540 5.540 5.550 5.530 5.620 192,609,209 1,072,780,389 5.5697 2.428 2.428 2.432 2.423 2.463 439,538,643 2.4407 -0.18%
2014-01-14 0 5.550 5.550 5.560 5.500 5.600 238,898,267 1,326,120,340 5.5510 2.432 2.432 2.436 2.410 2.454 545,171,337 2.4325 -0.54%
2014-01-13 0 5.580 5.580 5.590 5.550 5.640 228,903,324 1,278,489,489 5.5853 2.445 2.445 2.450 2.432 2.471 522,362,648 2.4475 0.54%
2014-01-10 0 5.550 5.540 5.550 5.500 5.580 275,875,369 1,530,051,198 5.5462 2.432 2.428 2.432 2.410 2.445 629,553,934 2.4304 0.18%
2014-01-09 0 5.540 5.520 5.530 5.510 5.650 325,593,687 1,817,238,617 5.5813 2.428 2.419 2.423 2.415 2.476 743,012,279 2.4458 -1.77%
2014-01-08 0 5.640 5.620 5.630 5.520 5.650 380,201,105 2,132,097,424 5.6078 2.471 2.463 2.467 2.419 2.476 867,627,662 2.4574 1.44%
2014-01-07 0 5.560 5.550 5.560 5.520 5.570 335,283,763 1,859,839,529 5.5471 2.436 2.432 2.436 2.419 2.441 765,125,255 2.4308 -0.54%
2014-01-06 0 5.590 5.590 5.600 5.570 5.660 337,972,122 1,888,382,702 5.5874 2.450 2.450 2.454 2.441 2.480 771,260,152 2.4484 -1.58%
2014-01-03 0 5.680 5.680 5.690 5.660 5.770 362,748,244 2,066,926,551 5.6980 2.489 2.489 2.493 2.480 2.528 827,799,832 2.4969 -2.41%
2014-01-02 0 5.820 5.810 5.820 5.760 5.900 198,808,481 1,154,236,444 5.8058 2.550 2.546 2.550 2.524 2.585 453,685,524 2.5441 -0.51%
2013-12-31 0 5.850 5.850 5.870 5.830 5.900 110,378,387 647,130,374 5.8628 2.564 2.564 2.572 2.555 2.585 251,886,017 2.5691 0.00%
2013-12-30 0 5.850 5.840 5.860 5.810 5.940 181,088,522 1,060,819,211 5.8580 2.564 2.559 2.568 2.546 2.603 413,248,170 2.5670 -1.02%
2013-12-27 0 5.910 5.890 5.900 5.840 5.910 152,055,575 893,702,920 5.8775 2.590 2.581 2.585 2.559 2.590 346,994,318 2.5756 0.00%
2013-12-24 0 5.910 5.900 5.910 5.840 5.930 152,308,530 897,043,819 5.8896 2.590 2.585 2.590 2.559 2.599 347,571,567 2.5809 1.55%
2013-12-23 0 5.820 5.820 5.830 5.810 5.880 187,112,934 1,091,827,512 5.8351 2.550 2.550 2.555 2.546 2.577 426,996,017 2.5570 -0.17%
2013-12-20 0 5.830 5.840 5.850 5.770 5.870 409,548,055 2,384,248,680 5.8217 2.555 2.559 2.564 2.528 2.572 934,598,077 2.5511 -0.17%
2013-12-19 0 5.840 5.840 5.850 5.760 6.010 382,375,359 2,250,803,753 5.8864 2.559 2.559 2.564 2.524 2.634 872,589,360 2.5795 -1.68%
2013-12-18 0 5.940 5.920 5.930 5.880 5.970 227,912,952 1,352,875,694 5.9359 2.603 2.594 2.599 2.577 2.616 520,102,596 2.6012 0.34%
2013-12-17 0 5.920 5.910 5.920 5.910 5.980 244,130,431 1,451,167,200 5.9442 2.594 2.590 2.594 2.590 2.620 557,111,256 2.6048 -0.50%
2013-12-16 0 5.950 5.950 5.960 5.900 5.970 233,981,690 1,389,080,325 5.9367 2.607 2.607 2.612 2.585 2.616 533,951,596 2.6015 -1.00%
2013-12-13 0 6.010 5.990 6.000 5.910 6.020 267,748,069 1,602,694,854 5.9858 2.634 2.625 2.629 2.590 2.638 611,007,249 2.6230 0.67%
2013-12-12 0 5.970 5.960 5.970 5.950 6.070 363,276,033 2,172,969,143 5.9816 2.616 2.612 2.616 2.607 2.660 829,004,259 2.6212 -1.49%
2013-12-11 0 6.060 6.060 6.070 6.020 6.190 327,685,228 1,995,321,670 6.0891 2.656 2.656 2.660 2.638 2.713 747,785,223 2.6683 -2.42%
2013-12-10 0 6.210 6.200 6.210 6.190 6.250 134,702,982 837,491,678 6.2173 2.721 2.717 2.721 2.713 2.739 307,395,302 2.7245 -0.64%
2013-12-09 0 6.250 6.250 6.260 6.220 6.330 266,785,478 1,670,755,908 6.2625 2.739 2.739 2.743 2.726 2.774 608,810,594 2.7443 -0.32%
2013-12-06 0 6.270 6.260 6.270 6.140 6.290 353,093,590 2,199,132,065 6.2282 2.748 2.743 2.748 2.691 2.756 805,767,690 2.7292 0.97%
2013-12-05 0 6.210 6.210 6.220 6.130 6.230 180,658,575 1,116,202,079 6.1785 2.721 2.721 2.726 2.686 2.730 412,267,021 2.7075 0.00%
2013-12-04 0 6.210 6.200 6.220 6.130 6.260 272,075,929 1,689,999,523 6.2115 2.721 2.717 2.726 2.686 2.743 620,883,525 2.7219 -0.80%
2013-12-03 0 6.260 6.240 6.250 6.210 6.280 214,269,925 1,337,660,187 6.2429 2.743 2.734 2.739 2.721 2.752 488,968,895 2.7357 -0.48%
2013-12-02 0 6.290 6.290 6.300 6.240 6.350 201,911,428 1,271,452,243 6.2971 2.756 2.756 2.761 2.734 2.783 460,766,520 2.7594 0.16%
2013-11-29 0 6.280 6.280 6.290 6.230 6.300 134,066,798 839,230,777 6.2598 2.752 2.752 2.756 2.730 2.761 305,943,515 2.7431 0.48%
2013-11-28 0 6.250 6.240 6.250 6.230 6.340 191,490,920 1,203,112,012 6.2829 2.739 2.734 2.739 2.730 2.778 436,986,682 2.7532 0.00%
2013-11-27 0 6.250 6.260 6.270 6.180 6.290 302,505,074 1,893,054,778 6.2579 2.739 2.743 2.748 2.708 2.756 690,323,533 2.7423 0.48%
2013-11-26 0 6.220 6.220 6.230 6.200 6.270 194,809,411 1,214,277,615 6.2332 2.726 2.726 2.730 2.717 2.748 444,559,554 2.7314 -0.32%
2013-11-25 0 6.240 6.230 6.240 6.220 6.330 280,686,798 1,758,240,077 6.2641 2.734 2.730 2.734 2.726 2.774 640,533,726 2.7450 -0.48%
2013-11-22 0 6.270 6.260 6.270 6.160 6.290 296,485,845 1,849,734,879 6.2389 2.748 2.743 2.748 2.699 2.756 676,587,514 2.7339 1.13%
2013-11-21 0 6.200 6.210 6.220 6.130 6.250 301,038,409 1,864,201,468 6.1926 2.717 2.721 2.726 2.686 2.739 686,976,570 2.7136 -1.43%
2013-11-20 0 6.290 6.280 6.290 6.280 6.350 320,537,735 2,021,149,016 6.3055 2.756 2.752 2.756 2.752 2.783 731,474,480 2.7631 0.80%
2013-11-19 0 6.240 6.240 6.250 6.210 6.370 525,783,961 3,297,962,367 6.2725 2.734 2.734 2.739 2.721 2.791 1,199,851,086 2.7486 0.65%
2013-11-18 0 6.200 6.190 6.200 6.070 6.210 641,783,793 3,945,682,200 6.1480 2.717 2.713 2.717 2.660 2.721 1,464,565,369 2.6941 3.85%
2013-11-15 0 5.970 5.960 5.970 5.870 6.010 343,680,230 2,046,685,902 5.9552 2.616 2.612 2.616 2.572 2.634 784,286,186 2.6096 2.23%
2013-11-14 0 5.840 5.820 5.830 5.810 5.880 186,763,309 1,091,447,940 5.8440 2.559 2.550 2.555 2.546 2.577 426,198,165 2.5609 0.69%
2013-11-13 0 5.800 5.780 5.790 5.780 5.920 325,157,747 1,895,275,797 5.8288 2.542 2.533 2.537 2.533 2.594 742,017,454 2.5542 -2.85%
2013-11-12 0 5.970 5.970 5.980 5.960 6.060 205,262,535 1,234,776,942 6.0156 2.616 2.616 2.620 2.612 2.656 468,413,824 2.6361 -1.16%
2013-11-11 0 6.040 6.040 6.050 5.870 6.050 171,952,067 1,026,375,687 5.9690 2.647 2.647 2.651 2.572 2.651 392,398,570 2.6156 2.37%
2013-11-08 0 5.900 5.890 5.900 5.850 5.920 176,504,706 1,039,026,830 5.8867 2.585 2.581 2.585 2.564 2.594 402,787,797 2.5796 -0.51%
2013-11-07 0 5.930 5.920 5.930 5.900 6.040 185,215,853 1,100,494,258 5.9417 2.599 2.594 2.599 2.585 2.647 422,666,834 2.6037 -1.00%
2013-11-06 0 5.990 5.980 5.990 5.960 6.060 210,824,551 1,266,363,894 6.0067 2.625 2.620 2.625 2.612 2.656 481,106,472 2.6322 -0.50%
2013-11-05 0 6.020 6.010 6.020 5.990 6.100 207,027,236 1,245,872,611 6.0179 2.638 2.634 2.638 2.625 2.673 472,440,912 2.6371 -0.99%
2013-11-04 0 6.080 6.070 6.080 6.060 6.100 188,914,259 1,148,757,188 6.0808 2.664 2.660 2.664 2.656 2.673 431,106,682 2.6647 0.50%
2013-11-01 0 6.050 6.050 6.060 6.010 6.090 187,802,737 1,135,332,564 6.0453 2.651 2.651 2.656 2.634 2.669 428,570,163 2.6491 0.50%
2013-10-31 0 6.020 6.020 6.040 5.940 6.050 264,418,919 1,586,519,956 6.0000 2.638 2.638 2.647 2.603 2.651 603,410,052 2.6293 -0.17%
2013-10-30 0 6.030 6.040 6.050 5.890 6.050 296,327,643 1,769,643,572 5.9719 2.642 2.647 2.651 2.581 2.651 676,226,494 2.6169 2.38%
2013-10-29 0 5.890 5.890 5.900 5.790 5.900 269,372,776 1,578,013,828 5.8581 2.581 2.581 2.585 2.537 2.585 614,714,867 2.5671 2.08%
2013-10-28 0 5.770 5.770 5.780 5.740 5.790 162,145,437 933,997,716 5.7602 2.528 2.528 2.533 2.515 2.537 370,019,615 2.5242 1.05%
2013-10-25 0 5.710 5.710 5.720 5.670 5.730 376,047,938 2,145,413,185 5.7052 2.502 2.502 2.507 2.485 2.511 858,150,039 2.5000 -0.87%
2013-10-24 0 5.760 5.760 5.770 5.750 5.830 405,666,808 2,345,270,332 5.7813 2.524 2.524 2.528 2.520 2.555 925,740,982 2.5334 -1.87%
2013-10-23 0 5.870 5.860 5.870 5.860 6.070 324,065,179 1,931,767,795 5.9610 2.572 2.568 2.572 2.568 2.660 739,524,188 2.6122 -2.33%
2013-10-22 0 6.010 6.010 6.020 5.990 6.040 141,959,783 853,878,654 6.0149 2.634 2.634 2.638 2.625 2.647 323,955,488 2.6358 -0.66%
2013-10-21 0 6.050 6.040 6.060 6.010 6.120 164,889,163 998,519,812 6.0557 2.651 2.647 2.656 2.634 2.682 376,280,861 2.6537 0.00%
2013-10-18 0 6.050 6.050 6.060 5.990 6.080 216,771,562 1,305,773,417 6.0237 2.651 2.651 2.656 2.625 2.664 494,677,688 2.6396 0.83%
2013-10-17 0 6.000 5.980 6.000 5.980 6.120 134,031,932 808,662,121 6.0334 2.629 2.620 2.629 2.620 2.682 305,863,950 2.6439 -0.99%
2013-10-16 0 6.060 6.050 6.060 6.020 6.090 114,015,748 690,399,195 6.0553 2.656 2.651 2.656 2.638 2.669 260,186,558 2.6535 -0.33%
2013-10-15 0 6.080 6.070 6.080 6.040 6.100 192,317,174 1,168,004,177 6.0733 2.664 2.660 2.664 2.647 2.673 438,872,212 2.6614 0.66%
2013-10-11 0 6.040 6.040 6.050 6.010 6.090 221,001,587 1,337,511,274 6.0520 2.647 2.647 2.651 2.634 2.669 504,330,702 2.6521 1.00%
2013-10-10 0 5.980 5.980 5.990 5.940 6.060 243,096,600 1,453,497,148 5.9791 2.620 2.620 2.625 2.603 2.656 554,752,030 2.6201 -0.83%
2013-10-09 0 6.030 6.020 6.030 5.990 6.050 117,863,563 709,963,894 6.0236 2.642 2.638 2.642 2.625 2.651 268,967,360 2.6396 -0.50%
2013-10-08 0 6.060 6.050 6.060 6.010 6.080 185,132,188 1,120,121,233 6.0504 2.656 2.651 2.656 2.634 2.664 422,475,909 2.6513 0.50%
2013-10-07 0 6.030 6.020 6.030 5.980 6.050 160,741,426 966,184,781 6.0108 2.642 2.638 2.642 2.620 2.651 366,815,629 2.6340 -0.66%
2013-10-04 0 6.070 6.050 6.080 6.000 6.070 162,308,862 981,843,664 6.0492 2.660 2.651 2.664 2.629 2.660 370,392,554 2.6508 0.17%
2013-10-03 0 6.060 6.050 6.060 6.000 6.080 158,333,818 956,713,097 6.0424 2.656 2.651 2.656 2.629 2.664 361,321,413 2.6478 1.34%
2013-10-02 0 5.980 5.970 5.990 5.950 6.080 271,515,106 1,635,215,264 6.0226 2.620 2.616 2.625 2.607 2.664 619,603,714 2.6391 0.17%
2013-09-30 0 5.970 5.970 5.980 5.950 6.000 251,073,449 1,498,947,586 5.9702 2.616 2.616 2.620 2.607 2.629 572,955,382 2.6162 -1.49%
2013-09-27 0 6.060 6.050 6.060 6.030 6.120 286,055,546 1,737,034,399 6.0724 2.656 2.651 2.656 2.642 2.682 652,785,332 2.6610 -0.16%
2013-09-26 0 6.070 6.060 6.070 5.940 6.120 315,077,423 1,904,661,890 6.0451 2.660 2.656 2.660 2.603 2.682 719,013,923 2.6490 -1.30%
2013-09-25 0 6.150 6.130 6.150 6.120 6.150 173,505,110 1,064,688,776 6.1364 2.695 2.686 2.695 2.682 2.695 395,942,650 2.6890 0.49%
2013-09-24 0 6.120 6.100 6.120 6.070 6.150 234,429,628 1,434,350,128 6.1185 2.682 2.673 2.682 2.660 2.695 534,973,800 2.6812 -0.65%
2013-09-23 0 6.160 6.150 6.160 6.120 6.210 217,707,776 1,343,447,704 6.1709 2.699 2.695 2.699 2.682 2.721 496,814,150 2.7041 -0.81%
2013-09-19 0 6.210 6.210 6.220 6.170 6.250 282,187,209 1,751,446,379 6.2067 2.721 2.721 2.726 2.704 2.739 643,957,698 2.7198 1.64%
2013-09-18 0 6.110 6.100 6.110 6.080 6.200 192,326,738 1,178,568,963 6.1280 2.677 2.673 2.677 2.664 2.717 438,894,037 2.6853 -0.33%
2013-09-17 0 6.130 6.140 6.150 6.100 6.160 206,418,514 1,265,473,140 6.1306 2.686 2.691 2.695 2.673 2.699 471,051,794 2.6865 -0.16%
2013-09-16 0 6.140 6.140 6.150 6.120 6.190 212,285,375 1,304,246,692 6.1438 2.691 2.691 2.695 2.682 2.713 484,440,106 2.6923 1.66%
2013-09-13 0 6.040 6.040 6.050 5.960 6.090 282,807,531 1,699,808,631 6.0105 2.647 2.647 2.651 2.612 2.669 645,373,287 2.6338 -0.82%
2013-09-12 0 6.090 6.070 6.080 6.070 6.130 284,130,847 1,733,069,569 6.0995 2.669 2.660 2.664 2.660 2.686 648,393,125 2.6729 0.50%
2013-09-11 0 6.060 6.050 6.070 6.020 6.150 374,761,899 2,272,398,890 6.0636 2.656 2.651 2.660 2.638 2.695 855,215,269 2.6571 -0.66%
2013-09-10 0 6.100 6.080 6.090 6.040 6.100 402,375,332 2,443,281,263 6.0721 2.673 2.664 2.669 2.647 2.673 918,229,758 2.6609 1.50%
2013-09-09 0 6.010 6.010 6.020 5.960 6.040 411,142,604 2,467,642,730 6.0019 2.634 2.634 2.638 2.612 2.647 938,236,874 2.6301 1.01%
2013-09-06 0 5.950 5.940 5.950 5.900 5.960 411,649,209 2,439,611,327 5.9264 2.607 2.603 2.607 2.585 2.612 939,392,958 2.5970 0.34%
2013-09-05 0 5.930 5.930 5.940 5.890 5.940 432,276,008 2,552,653,979 5.9051 2.599 2.599 2.603 2.581 2.603 986,463,788 2.5877 1.37%
2013-09-04 0 5.850 5.860 5.870 5.740 5.870 2,548,430,642 14,590,421,599 5.7253 2.564 2.568 2.572 2.515 2.572 5,815,577,310 2.5089 -1.35%
2013-09-03 0 5.930 5.930 5.940 5.880 5.950 308,962,246 1,830,639,350 5.9251 2.599 2.599 2.603 2.577 2.607 705,058,948 2.5964 1.89%
2013-09-02 0 5.820 5.810 5.820 5.730 5.840 285,029,248 1,656,974,285 5.8133 2.550 2.546 2.550 2.511 2.559 650,443,296 2.5475 2.46%
2013-08-30 0 5.680 5.670 5.690 5.600 5.690 220,334,376 1,244,180,585 5.6468 2.489 2.485 2.493 2.454 2.493 502,808,111 2.4745 -0.35%
2013-08-29 0 5.700 5.690 5.700 5.650 5.720 170,291,983 966,954,566 5.6782 2.498 2.493 2.498 2.476 2.507 388,610,220 2.4882 1.42%
2013-08-28 0 5.620 5.620 5.630 5.610 5.690 283,125,781 1,595,309,983 5.6346 2.463 2.463 2.467 2.458 2.493 646,099,541 2.4691 -2.09%
2013-08-27 0 5.740 5.740 5.750 5.690 5.820 192,049,702 1,104,136,417 5.7492 2.515 2.515 2.520 2.493 2.550 438,261,835 2.5194 -1.54%
2013-08-26 0 5.830 5.830 5.840 5.750 5.880 169,309,014 988,694,528 5.8396 2.555 2.555 2.559 2.520 2.577 386,367,062 2.5590 0.69%
2013-08-23 0 5.790 5.780 5.800 5.760 5.920 231,560,662 1,350,940,824 5.8341 2.537 2.533 2.542 2.524 2.594 528,426,754 2.5565 -0.86%
2013-08-22 0 5.840 5.820 5.830 5.620 5.850 195,125,575 1,121,862,872 5.7494 2.559 2.550 2.555 2.463 2.564 445,281,048 2.5194 2.46%
2013-08-21 0 5.700 5.700 5.710 5.640 5.770 235,142,636 1,339,837,730 5.6980 2.498 2.498 2.502 2.471 2.528 536,600,901 2.4969 -1.38%
2013-08-20 0 5.780 5.770 5.780 5.740 5.970 263,272,788 1,532,285,951 5.8201 2.533 2.528 2.533 2.515 2.616 600,794,555 2.5504 -2.86%
2013-08-19 0 5.950 5.950 5.960 5.910 5.990 123,087,313 733,146,793 5.9563 2.607 2.607 2.612 2.590 2.625 280,888,078 2.6101 0.00%
2013-08-16 0 5.950 5.950 5.960 5.850 6.040 272,698,872 1,625,012,774 5.9590 2.607 2.607 2.612 2.564 2.647 622,305,095 2.6113 0.17%
2013-08-15 0 5.940 5.930 5.940 5.910 6.030 299,800,462 1,789,502,296 5.9690 2.603 2.599 2.603 2.590 2.642 684,151,546 2.6157 -0.67%
2013-08-13 0 5.980 5.980 5.990 5.860 5.990 351,641,301 2,086,421,907 5.9334 2.620 2.620 2.625 2.568 2.625 802,453,533 2.6001 2.22%
2013-08-12 0 5.850 5.840 5.850 5.590 5.850 289,761,619 1,671,852,063 5.7697 2.564 2.559 2.564 2.450 2.564 661,242,676 2.5283 3.72%
2013-08-09 0 5.640 5.630 5.640 5.600 5.670 85,195,155 479,375,803 5.6268 2.471 2.467 2.471 2.454 2.485 194,417,302 2.4657 0.71%
2013-08-08 0 5.600 5.610 5.620 5.580 5.640 89,142,791 499,498,522 5.6034 2.454 2.458 2.463 2.445 2.471 203,425,898 2.4554 0.54%
2013-08-07 0 5.570 5.560 5.570 5.550 5.670 168,177,360 944,280,034 5.6148 2.441 2.436 2.441 2.432 2.485 383,784,602 2.4604 -2.11%
2013-08-06 0 5.690 5.690 5.710 5.600 5.730 175,418,921 992,711,975 5.6591 2.493 2.493 2.502 2.454 2.511 400,310,010 2.4799 -1.22%
2013-08-05 0 5.760 5.750 5.760 5.750 5.830 87,651,622 506,533,322 5.7789 2.524 2.520 2.524 2.520 2.555 200,023,016 2.5324 -0.52%
2013-08-02 0 5.790 5.780 5.790 5.730 5.850 193,019,794 1,117,260,699 5.7883 2.537 2.533 2.537 2.511 2.564 440,475,607 2.5365 0.00%
2013-08-01 0 5.790 5.780 5.800 5.770 5.860 131,643,489 762,104,566 5.7892 2.537 2.533 2.542 2.528 2.568 300,413,468 2.5369 0.00%
2013-07-31 0 5.790 5.770 5.790 5.720 5.840 250,372,336 1,451,282,191 5.7965 2.537 2.528 2.537 2.507 2.559 571,355,427 2.5401 0.70%
2013-07-30 0 5.750 5.740 5.750 5.700 5.800 197,952,492 1,138,252,026 5.7501 2.520 2.515 2.520 2.498 2.542 451,732,137 2.5197 0.52%
2013-07-29 0 5.720 5.720 5.730 5.710 5.790 223,187,016 1,282,412,830 5.7459 2.507 2.507 2.511 2.502 2.537 509,317,901 2.5179 -1.04%
2013-07-26 0 5.780 5.770 5.780 5.720 5.850 260,924,211 1,513,309,733 5.7998 2.533 2.528 2.533 2.507 2.564 595,435,048 2.5415 0.35%
2013-07-25 0 5.760 5.750 5.770 5.720 5.780 251,524,992 1,447,910,283 5.7565 2.524 2.520 2.528 2.507 2.533 573,985,814 2.5226 0.70%
2013-07-24 0 5.720 5.720 5.730 5.630 5.770 220,392,691 1,257,464,680 5.7056 2.507 2.507 2.511 2.467 2.528 502,941,187 2.5002 0.35%
2013-07-23 0 5.700 5.690 5.700 5.510 5.710 389,401,081 2,200,640,124 5.6513 2.498 2.493 2.498 2.415 2.502 888,622,219 2.4765 4.78%
2013-07-22 0 5.440 5.440 5.450 5.420 5.540 185,837,274 1,015,499,364 5.4645 2.384 2.384 2.388 2.375 2.428 424,084,931 2.3946 -0.91%
2013-07-19 0 5.490 5.480 5.490 5.470 5.560 195,023,330 1,072,656,687 5.5001 2.406 2.401 2.406 2.397 2.436 445,047,722 2.4102 -0.54%
2013-07-18 0 5.520 5.510 5.520 5.490 5.600 301,507,284 1,670,505,160 5.5405 2.419 2.415 2.419 2.406 2.454 688,046,553 2.4279 0.55%
2013-07-17 0 5.490 5.490 5.500 5.430 5.530 174,724,470 958,397,441 5.4852 2.406 2.406 2.410 2.379 2.423 398,725,257 2.4037 0.37%
2013-07-16 0 5.470 5.460 5.470 5.410 5.510 152,101,197 830,292,589 5.4588 2.397 2.393 2.397 2.371 2.415 347,098,428 2.3921 -0.36%
2013-07-15 0 5.490 5.480 5.490 5.450 5.520 213,015,889 1,168,159,307 5.4839 2.406 2.401 2.406 2.388 2.419 486,107,156 2.4031 0.92%
2013-07-12 0 5.440 5.430 5.450 5.410 5.580 309,308,381 1,693,714,301 5.4758 2.384 2.379 2.388 2.371 2.445 705,848,836 2.3995 -1.27%
2013-07-11 0 5.510 5.500 5.510 5.450 5.530 371,989,460 2,042,975,518 5.4920 2.415 2.410 2.415 2.388 2.423 848,888,499 2.4066 2.99%
2013-07-10 0 5.350 5.340 5.350 5.270 5.420 261,376,616 1,394,048,172 5.3335 2.344 2.340 2.344 2.309 2.375 596,467,446 2.3372 1.90%
2013-07-09 0 5.250 5.240 5.250 5.240 5.330 132,063,712 695,096,516 5.2633 2.301 2.296 2.301 2.296 2.336 301,372,427 2.3064 0.00%
2013-07-08 0 5.250 5.250 5.260 5.150 5.300 285,354,822 1,490,494,646 5.2233 2.301 2.301 2.305 2.257 2.323 651,186,264 2.2889 -2.05%
2013-07-05 0 5.360 5.360 5.370 5.300 5.370 200,342,938 1,070,651,454 5.3441 2.349 2.349 2.353 2.323 2.353 457,187,190 2.3418 2.29%
2013-07-04 0 5.240 5.230 5.240 5.170 5.280 158,501,029 828,954,987 5.2300 2.296 2.292 2.296 2.266 2.314 361,702,992 2.2918 1.75%
2013-07-03 0 5.150 5.140 5.150 5.130 5.300 358,882,623 1,864,762,120 5.1960 2.257 2.252 2.257 2.248 2.323 818,978,396 2.2769 -2.46%
2013-07-02 0 5.280 5.270 5.280 5.260 5.510 513,493,527 2,736,644,591 5.3295 2.314 2.309 2.314 2.305 2.415 1,171,804,033 2.3354 -3.83%
2013-06-28 0 5.490 5.480 5.490 5.330 5.510 348,902,631 1,893,418,925 5.4268 2.406 2.401 2.406 2.336 2.415 796,203,825 2.3781 1.86%
2013-06-27 0 5.390 5.370 5.390 5.320 5.530 361,951,211 1,965,111,020 5.4292 2.362 2.353 2.362 2.331 2.423 825,980,984 2.3791 -0.37%
2013-06-26 0 5.410 5.390 5.400 5.160 5.450 521,296,887 2,759,848,297 5.2942 2.371 2.362 2.366 2.261 2.388 1,189,611,480 2.3200 6.50%
2013-06-25 0 5.080 5.080 5.090 5.000 5.220 555,562,073 2,837,760,642 5.1079 2.226 2.226 2.230 2.191 2.287 1,267,805,422 2.2383 0.00%
2013-06-24 0 5.080 5.070 5.080 5.060 5.160 423,019,925 2,164,781,421 5.1174 2.226 2.222 2.226 2.217 2.261 965,341,194 2.2425 -2.12%
2013-06-21 0 5.190 5.200 5.210 5.010 5.290 863,089,949 4,471,638,050 5.1810 2.274 2.279 2.283 2.195 2.318 1,969,591,105 2.2703 0.78%
2013-06-20 0 5.150 5.150 5.160 5.130 5.310 633,317,082 3,301,960,696 5.2138 2.257 2.257 2.261 2.248 2.327 1,445,244,140 2.2847 -5.16%
2013-06-19 0 5.430 5.430 5.440 5.420 5.540 347,211,608 1,900,376,923 5.4733 2.379 2.379 2.384 2.375 2.428 792,344,871 2.3984 -2.51%
2013-06-18 0 5.570 5.560 5.570 5.500 5.610 242,103,211 1,341,972,924 5.5430 2.441 2.436 2.441 2.410 2.458 552,485,093 2.4290 -0.54%
2013-06-17 0 5.600 5.590 5.600 5.480 5.660 370,785,381 2,067,261,762 5.5754 2.454 2.450 2.454 2.401 2.480 846,140,763 2.4432 2.38%
2013-06-14 0 5.470 5.470 5.480 5.450 5.570 455,205,146 2,514,975,790 5.5249 2.397 2.397 2.401 2.388 2.441 1,038,788,608 2.4211 -1.08%
2013-06-13 0 5.530 5.530 5.540 5.460 5.600 715,758,120 3,939,371,836 5.5038 2.423 2.423 2.428 2.393 2.454 1,633,376,484 2.4118 -3.21%
2013-06-11 0 6.050 6.040 6.050 6.030 6.110 401,702,230 2,437,198,298 6.0672 2.504 2.499 2.504 2.495 2.528 970,746,469 2.5106 -1.31%
2013-06-10 0 6.130 6.130 6.140 6.090 6.200 236,019,984 1,449,481,332 6.1414 2.537 2.537 2.541 2.520 2.566 570,361,698 2.5413 0.66%
2013-06-07 0 6.090 6.080 6.090 6.060 6.180 285,946,558 1,747,766,512 6.1122 2.520 2.516 2.520 2.508 2.557 691,013,370 2.5293 -0.98%
2013-06-06 0 6.150 6.140 6.150 6.140 6.210 245,665,249 1,518,015,124 6.1792 2.545 2.541 2.545 2.541 2.570 593,670,274 2.5570 -1.13%
2013-06-05 0 6.220 6.210 6.220 6.190 6.240 217,079,516 1,349,467,914 6.2165 2.574 2.570 2.574 2.561 2.582 524,590,500 2.5724 -0.64%
2013-06-04 0 6.260 6.260 6.270 6.230 6.300 303,389,311 1,900,754,133 6.2651 2.590 2.590 2.595 2.578 2.607 733,165,216 2.5925 -0.16%
2013-06-03 0 6.270 6.270 6.280 6.260 6.400 224,427,533 1,416,488,659 6.3116 2.595 2.595 2.599 2.590 2.648 542,347,587 2.6118 -0.48%
2013-05-31 0 6.300 6.310 6.320 6.260 6.330 292,809,631 1,841,867,240 6.2903 2.607 2.611 2.615 2.590 2.619 707,598,550 2.6030 -0.79%
2013-05-30 0 6.350 6.340 6.350 6.250 6.410 281,789,322 1,783,315,566 6.3285 2.628 2.624 2.628 2.586 2.653 680,967,067 2.6188 0.47%
2013-05-29 0 6.320 6.320 6.330 6.300 6.410 210,488,396 1,337,367,663 6.3536 2.615 2.615 2.619 2.607 2.653 508,662,516 2.6292 -1.40%
2013-05-28 0 6.410 6.400 6.410 6.320 6.420 129,122,538 822,659,876 6.3712 2.653 2.648 2.653 2.615 2.657 312,035,230 2.6364 1.42%
2013-05-27 0 6.320 6.310 6.320 6.300 6.350 91,042,384 575,520,606 6.3215 2.615 2.611 2.615 2.607 2.628 220,011,407 2.6159 0.32%
2013-05-24 0 6.300 6.290 6.300 6.240 6.390 181,334,319 1,145,197,307 6.3154 2.607 2.603 2.607 2.582 2.644 438,209,292 2.6134 0.00%
2013-05-23 0 6.300 6.280 6.290 6.280 6.400 326,655,432 2,066,999,243 6.3278 2.607 2.599 2.603 2.599 2.648 789,389,711 2.6185 -2.33%
2013-05-22 0 6.450 6.450 6.460 6.410 6.530 193,772,389 1,252,482,186 6.4637 2.669 2.669 2.673 2.653 2.702 468,266,911 2.6747 -0.15%
2013-05-21 0 6.460 6.450 6.460 6.430 6.540 222,739,532 1,439,864,220 6.4643 2.673 2.669 2.673 2.661 2.706 538,268,394 2.6750 -1.37%
2013-05-20 0 6.550 6.540 6.550 6.520 6.580 207,722,595 1,361,515,160 6.5545 2.710 2.706 2.710 2.698 2.723 501,978,731 2.7123 1.55%
2013-05-16 0 6.450 6.440 6.450 6.410 6.470 175,986,017 1,133,971,474 6.4435 2.669 2.665 2.669 2.653 2.677 425,284,681 2.6664 -0.46%
2013-05-15 0 6.480 6.480 6.490 6.460 6.550 221,454,532 1,438,315,080 6.4949 2.681 2.681 2.686 2.673 2.710 535,163,086 2.6876 0.62%
2013-05-14 0 6.440 6.440 6.450 6.400 6.530 229,698,387 1,481,383,198 6.4493 2.665 2.665 2.669 2.648 2.702 555,085,039 2.6687 -0.62%
2013-05-13 0 6.480 6.480 6.490 6.470 6.610 254,080,939 1,658,833,389 6.5288 2.681 2.681 2.686 2.677 2.735 614,007,481 2.7017 -2.41%
2013-05-10 0 6.640 6.630 6.640 6.570 6.650 248,173,259 1,642,162,965 6.6170 2.748 2.744 2.748 2.719 2.752 599,731,087 2.7382 1.07%
2013-05-09 0 6.570 6.570 6.580 6.560 6.610 163,490,055 1,076,079,407 6.5819 2.719 2.719 2.723 2.715 2.735 395,087,161 2.7237 -0.15%
2013-05-08 0 6.580 6.570 6.580 6.550 6.590 254,452,765 1,671,985,454 6.5709 2.723 2.719 2.723 2.710 2.727 614,906,029 2.7191 0.30%
2013-05-07 0 6.560 6.550 6.560 6.470 6.570 221,662,550 1,442,490,612 6.5076 2.715 2.710 2.715 2.677 2.719 535,665,778 2.6929 0.61%
2013-05-06 0 6.520 6.520 6.530 6.480 6.560 236,866,520 1,542,439,378 6.5119 2.698 2.698 2.702 2.681 2.715 572,407,422 2.6947 0.93%
2013-05-03 0 6.460 6.450 6.460 6.440 6.520 155,517,152 1,007,793,712 6.4803 2.673 2.669 2.673 2.665 2.698 375,819,985 2.6816 -0.15%
2013-05-02 0 6.470 6.450 6.460 6.440 6.520 227,164,881 1,472,164,140 6.4806 2.677 2.669 2.673 2.665 2.698 548,962,614 2.6817 -0.46%
2013-04-30 0 6.500 6.500 6.510 6.460 6.570 251,808,033 1,634,477,977 6.4910 2.690 2.690 2.694 2.673 2.719 608,514,817 2.6860 0.78%
2013-04-29 0 6.450 6.440 6.450 6.370 6.450 268,635,527 1,726,554,767 6.4271 2.669 2.665 2.669 2.636 2.669 649,179,840 2.6596 1.10%
2013-04-26 0 6.380 6.380 6.390 6.370 6.450 281,778,006 1,805,341,711 6.4070 2.640 2.640 2.644 2.636 2.669 680,939,721 2.6513 0.79%
2013-04-25 0 6.330 6.330 6.340 6.270 6.370 238,078,370 1,504,670,750 6.3201 2.619 2.619 2.624 2.595 2.636 575,335,957 2.6153 0.96%
2013-04-24 0 6.270 6.270 6.280 6.190 6.280 244,665,874 1,529,678,320 6.2521 2.595 2.595 2.599 2.561 2.599 591,255,202 2.5872 2.12%
2013-04-23 0 6.140 6.120 6.130 6.100 6.250 192,295,114 1,181,858,408 6.1461 2.541 2.533 2.537 2.524 2.586 464,696,955 2.5433 -1.29%
2013-04-22 0 6.220 6.200 6.210 6.170 6.260 166,801,967 1,036,004,008 6.2110 2.574 2.566 2.570 2.553 2.590 403,090,669 2.5702 -0.32%
2013-04-19 0 6.240 6.220 6.230 6.030 6.240 311,946,834 1,924,734,685 6.1701 2.582 2.574 2.578 2.495 2.582 753,845,174 2.5532 3.65%
2013-04-18 0 6.020 6.020 6.030 5.980 6.080 213,205,957 1,287,227,447 6.0375 2.491 2.491 2.495 2.475 2.516 515,229,726 2.4984 -0.33%
2013-04-17 0 6.040 6.040 6.050 6.040 6.160 294,597,262 1,790,675,031 6.0784 2.499 2.499 2.504 2.499 2.549 711,918,507 2.5153 -0.98%
2013-04-16 0 6.100 6.090 6.100 6.030 6.190 209,593,471 1,279,458,441 6.1045 2.524 2.520 2.524 2.495 2.561 506,499,857 2.5261 -0.16%
2013-04-15 0 6.110 6.100 6.110 6.070 6.210 250,886,298 1,536,261,577 6.1233 2.528 2.524 2.528 2.512 2.570 606,287,368 2.5339 -1.45%
2013-04-12 0 6.200 6.200 6.210 6.160 6.240 188,011,088 1,164,897,706 6.1959 2.566 2.566 2.570 2.549 2.582 454,344,253 2.5639 0.00%
2013-04-11 0 6.200 6.210 6.220 6.180 6.250 227,202,686 1,412,760,027 6.2181 2.566 2.570 2.574 2.557 2.586 549,053,973 2.5731 0.16%
2013-04-10 0 6.190 6.170 6.200 6.110 6.200 223,430,417 1,377,591,415 6.1656 2.561 2.553 2.566 2.528 2.566 539,937,974 2.5514 0.81%
2013-04-09 0 6.140 6.150 6.160 6.120 6.190 224,179,559 1,379,860,621 6.1552 2.541 2.545 2.549 2.533 2.561 541,748,338 2.5471 0.33%
2013-04-08 0 6.120 6.100 6.110 6.060 6.150 175,455,350 1,071,617,612 6.1076 2.533 2.524 2.528 2.508 2.545 424,002,280 2.5274 0.82%
2013-04-05 0 6.070 6.070 6.080 6.050 6.280 479,999,106 2,930,629,909 6.1055 2.512 2.512 2.516 2.504 2.599 1,159,957,308 2.5265 -3.65%
2013-04-03 0 6.300 6.300 6.310 6.250 6.390 176,445,858 1,112,346,158 6.3042 2.607 2.607 2.611 2.586 2.644 426,395,924 2.6087 -0.47%
2013-04-02 0 6.330 6.330 6.340 6.240 6.390 207,128,904 1,310,668,827 6.3278 2.619 2.619 2.624 2.582 2.644 500,544,028 2.6185 -0.16%
2013-03-28 0 6.340 6.340 6.350 6.200 6.410 358,441,681 2,256,418,323 6.2951 2.624 2.624 2.628 2.566 2.653 866,203,795 2.6050 -0.94%
2013-03-27 0 6.400 6.390 6.400 6.350 6.420 207,020,929 1,322,430,412 6.3879 2.648 2.644 2.648 2.628 2.657 500,283,097 2.6434 0.63%
2013-03-26 0 6.360 6.360 6.370 6.260 6.380 348,669,513 2,207,266,808 6.3305 2.632 2.632 2.636 2.590 2.640 842,588,548 2.6196 0.79%
2013-03-25 0 6.310 6.300 6.310 6.220 6.330 268,396,184 1,687,831,483 6.2886 2.611 2.607 2.611 2.574 2.619 648,601,448 2.6023 2.27%
2013-03-22 0 6.170 6.170 6.180 6.130 6.280 188,399,875 1,167,134,885 6.1950 2.553 2.553 2.557 2.537 2.599 455,283,789 2.5635 -0.64%
2013-03-21 0 6.210 6.190 6.200 6.120 6.300 236,372,957 1,469,262,669 6.2159 2.570 2.561 2.566 2.533 2.607 571,214,686 2.5722 0.00%
2013-03-20 0 6.210 6.200 6.220 6.060 6.240 251,152,764 1,552,967,738 6.1834 2.570 2.566 2.574 2.508 2.582 606,931,305 2.5587 2.64%
2013-03-19 0 6.050 6.050 6.060 6.040 6.190 244,061,946 1,491,796,895 6.1124 2.504 2.504 2.508 2.499 2.561 589,795,761 2.5293 -1.31%
2013-03-18 0 6.130 6.120 6.130 6.060 6.200 348,680,538 2,136,604,974 6.1277 2.537 2.533 2.537 2.508 2.566 842,615,191 2.5357 -2.23%
2013-03-15 0 6.270 6.260 6.270 6.190 6.360 397,048,394 2,493,051,724 6.2790 2.595 2.590 2.595 2.561 2.632 959,500,092 2.5983 -0.16%
2013-03-14 0 6.280 6.270 6.280 6.150 6.300 354,354,705 2,202,838,913 6.2165 2.599 2.595 2.599 2.545 2.607 856,327,282 2.5724 1.29%
2013-03-13 0 6.200 6.200 6.210 6.200 6.330 307,388,820 1,923,379,466 6.2572 2.566 2.566 2.570 2.566 2.619 742,830,359 2.5893 -2.67%
2013-03-12 0 6.370 6.340 6.350 6.340 6.520 280,176,415 1,807,354,511 6.4508 2.636 2.624 2.628 2.624 2.698 677,069,345 2.6694 -1.09%
2013-03-11 0 6.440 6.440 6.460 6.430 6.510 231,051,121 1,492,666,251 6.4603 2.665 2.665 2.673 2.661 2.694 558,354,032 2.6733 0.00%
2013-03-08 0 6.440 6.440 6.450 6.320 6.470 339,036,125 2,176,168,296 6.4187 2.665 2.665 2.669 2.615 2.677 819,308,673 2.6561 2.22%
2013-03-07 0 6.300 6.290 6.300 6.210 6.320 200,630,571 1,258,457,631 6.2725 2.607 2.603 2.607 2.570 2.615 484,840,272 2.5956 -0.63%
2013-03-06 0 6.340 6.330 6.350 6.230 6.370 320,768,271 2,021,954,128 6.3035 2.624 2.619 2.628 2.578 2.636 775,162,902 2.6084 2.09%
2013-03-05 0 6.210 6.200 6.210 6.130 6.250 324,983,558 2,011,311,285 6.1890 2.570 2.566 2.570 2.537 2.586 785,349,490 2.5610 0.32%
2013-03-04 0 6.190 6.200 6.210 6.160 6.390 334,679,464 2,080,682,798 6.2169 2.561 2.566 2.570 2.549 2.644 808,780,444 2.5726 -2.37%
2013-03-01 0 6.340 6.330 6.340 6.300 6.410 265,415,973 1,688,923,753 6.3633 2.624 2.619 2.624 2.607 2.653 641,399,523 2.6332 -0.94%
2013-02-28 0 6.400 6.380 6.390 6.220 6.430 354,420,111 2,241,234,625 6.3237 2.648 2.640 2.644 2.574 2.661 856,485,341 2.6168 3.56%
2013-02-27 0 6.180 6.190 6.200 6.150 6.280 233,370,871 1,448,026,597 6.2048 2.557 2.561 2.566 2.545 2.599 563,959,899 2.5676 0.16%
2013-02-26 0 6.170 6.160 6.170 6.150 6.270 263,547,844 1,639,100,562 6.2194 2.553 2.549 2.553 2.545 2.595 636,885,035 2.5736 -2.37%
2013-02-25 0 6.320 6.310 6.330 6.290 6.330 158,309,154 998,314,732 6.3061 2.615 2.611 2.619 2.603 2.619 382,567,088 2.6095 0.48%
2013-02-22 0 6.290 6.290 6.310 6.260 6.340 182,344,979 1,148,999,865 6.3012 2.603 2.603 2.611 2.590 2.624 440,651,635 2.6075 -0.79%
2013-02-21 0 6.340 6.330 6.340 6.300 6.420 324,149,892 2,054,899,837 6.3394 2.624 2.619 2.624 2.607 2.657 783,334,867 2.6233 -2.46%
2013-02-20 0 6.500 6.480 6.500 6.380 6.510 238,093,576 1,535,517,207 6.4492 2.690 2.681 2.690 2.640 2.694 575,372,704 2.6687 1.72%
2013-02-19 0 6.390 6.380 6.390 6.380 6.590 207,711,035 1,342,218,930 6.4620 2.644 2.640 2.644 2.640 2.727 501,950,795 2.6740 -1.84%
2013-02-18 0 6.510 6.500 6.510 6.500 6.580 160,342,886 1,046,856,441 6.5289 2.694 2.690 2.694 2.690 2.723 387,481,768 2.7017 -0.61%
2013-02-15 0 6.550 6.530 6.540 6.470 6.560 184,186,948 1,202,088,106 6.5265 2.710 2.702 2.706 2.677 2.715 445,102,905 2.7007 0.15%
2013-02-14 0 6.540 6.530 6.540 6.510 6.600 277,390,848 1,817,207,240 6.5511 2.706 2.702 2.706 2.694 2.731 670,337,793 2.7109 1.87%
2013-02-08 0 6.420 6.410 6.420 6.400 6.480 179,573,077 1,154,280,640 6.4279 2.657 2.653 2.657 2.648 2.681 433,953,106 2.6599 -0.16%
2013-02-07 0 6.430 6.420 6.430 6.380 6.530 240,243,994 1,545,489,750 6.4330 2.661 2.657 2.661 2.640 2.702 580,569,366 2.6620 -1.23%
2013-02-06 0 6.510 6.500 6.510 6.500 6.570 164,553,784 1,074,907,711 6.5323 2.694 2.690 2.694 2.690 2.719 397,657,750 2.7031 0.15%
2013-02-05 0 6.500 6.500 6.510 6.460 6.600 266,992,714 1,746,054,856 6.5397 2.690 2.690 2.694 2.673 2.731 645,209,847 2.7062 -2.55%
2013-02-04 0 6.670 6.650 6.660 6.650 6.750 240,930,882 1,614,951,846 6.7030 2.760 2.752 2.756 2.752 2.793 582,229,287 2.7737 -0.30%
2013-02-01 0 6.690 6.690 6.700 6.650 6.740 205,069,277 1,372,410,278 6.6924 2.768 2.768 2.773 2.752 2.789 495,566,770 2.7694 0.00%
2013-01-31 0 6.690 6.680 6.690 6.610 6.700 275,316,903 1,837,729,822 6.6750 2.768 2.764 2.768 2.735 2.773 665,325,934 2.7621 0.15%
2013-01-30 0 6.680 6.660 6.680 6.660 6.740 305,790,640 2,048,633,961 6.6995 2.764 2.756 2.764 2.756 2.789 738,968,225 2.7723 0.45%
2013-01-29 0 6.650 6.640 6.650 6.630 6.710 246,679,197 1,645,294,872 6.6698 2.752 2.748 2.752 2.744 2.777 596,120,563 2.7600 -0.89%
2013-01-28 0 6.710 6.700 6.710 6.690 6.750 216,978,465 1,457,248,589 6.7161 2.777 2.773 2.777 2.768 2.793 524,346,302 2.7792 0.60%
2013-01-25 0 6.670 6.670 6.680 6.620 6.720 234,925,269 1,562,676,053 6.6518 2.760 2.760 2.764 2.739 2.781 567,716,229 2.7526 -0.15%
2013-01-24 0 6.680 6.680 6.690 6.610 6.700 179,847,400 1,200,444,071 6.6748 2.764 2.764 2.768 2.735 2.773 434,616,030 2.7621 0.00%
2013-01-23 0 6.680 6.660 6.670 6.620 6.700 233,424,943 1,555,380,780 6.6633 2.764 2.756 2.760 2.739 2.773 564,090,568 2.7573 0.15%
2013-01-22 0 6.670 6.660 6.670 6.580 6.680 216,497,591 1,437,881,337 6.6416 2.760 2.756 2.760 2.723 2.764 523,184,230 2.7483 0.76%
2013-01-21 0 6.620 6.610 6.620 6.600 6.640 118,436,735 783,619,276 6.6164 2.739 2.735 2.739 2.731 2.748 286,212,109 2.7379 -0.15%
2013-01-18 0 6.630 6.630 6.640 6.570 6.640 376,809,041 2,488,354,193 6.6038 2.744 2.744 2.748 2.719 2.748 910,590,031 2.7327 1.53%
2013-01-17 0 6.530 6.520 6.530 6.460 6.580 185,963,212 1,211,855,538 6.5166 2.702 2.698 2.702 2.673 2.723 449,395,393 2.6966 0.00%
2013-01-16 0 6.530 6.530 6.540 6.490 6.550 211,429,311 1,379,312,913 6.5238 2.702 2.702 2.706 2.686 2.710 510,936,315 2.6996 -0.15%
2013-01-15 0 6.540 6.530 6.540 6.520 6.590 183,319,542 1,201,169,961 6.5523 2.706 2.702 2.706 2.698 2.727 443,006,747 2.7114 0.31%
2013-01-14 0 6.520 6.520 6.530 6.490 6.530 193,556,282 1,260,303,289 6.5113 2.698 2.698 2.702 2.686 2.702 467,744,671 2.6944 0.93%
2013-01-11 0 6.460 6.450 6.460 6.420 6.550 188,848,586 1,221,033,743 6.4657 2.673 2.669 2.673 2.657 2.710 456,368,136 2.6755 -0.77%
2013-01-10 0 6.510 6.490 6.500 6.390 6.530 308,280,852 2,002,992,757 6.4973 2.694 2.686 2.690 2.644 2.702 744,986,027 2.6886 1.24%
2013-01-09 0 6.430 6.410 6.420 6.360 6.460 201,998,020 1,297,143,029 6.4216 2.661 2.653 2.657 2.632 2.673 488,144,825 2.6573 0.78%
2013-01-08 0 6.380 6.360 6.380 6.350 6.490 261,603,328 1,675,775,310 6.4058 2.640 2.632 2.640 2.628 2.686 632,185,953 2.6508 -1.69%
2013-01-07 0 6.490 6.480 6.490 6.430 6.520 208,295,234 1,350,975,294 6.4859 2.686 2.681 2.686 2.661 2.698 503,362,560 2.6839 -0.15%
2013-01-04 0 6.500 6.480 6.490 6.420 6.520 258,003,862 1,667,454,918 6.4629 2.690 2.681 2.686 2.657 2.698 623,487,547 2.6744 0.00%
2013-01-03 0 6.500 6.490 6.500 6.410 6.500 343,210,370 2,217,766,661 6.4618 2.690 2.686 2.690 2.653 2.690 829,396,080 2.6740 1.09%
2013-01-02 0 6.430 6.420 6.430 6.290 6.450 328,984,520 2,097,539,073 6.3758 2.661 2.657 2.661 2.603 2.669 795,018,144 2.6384 3.38%
2012-12-31 0 6.220 6.220 6.230 6.200 6.240 107,957,136 672,616,137 6.2304 2.574 2.574 2.578 2.566 2.582 260,887,296 2.5782 -0.32%
2012-12-28 0 6.240 6.220 6.230 6.220 6.300 148,473,210 926,347,659 6.2392 2.582 2.574 2.578 2.574 2.607 358,797,720 2.5818 0.16%
2012-12-27 0 6.230 6.210 6.230 6.220 6.300 179,730,739 1,122,647,691 6.2463 2.578 2.570 2.578 2.574 2.607 434,334,109 2.5848 0.32%
2012-12-24 0 6.210 6.200 6.210 6.180 6.220 100,794,712 624,436,803 6.1951 2.570 2.566 2.570 2.557 2.574 243,578,709 2.5636 1.14%
2012-12-21 0 6.140 6.110 6.120 6.110 6.230 359,134,719 2,214,765,836 6.1669 2.541 2.528 2.533 2.528 2.578 867,878,579 2.5519 -1.92%
2012-12-20 0 6.260 6.250 6.260 6.240 6.310 288,004,923 1,803,779,803 6.2630 2.590 2.586 2.590 2.582 2.611 695,987,578 2.5917 -0.95%
2012-12-19 0 6.320 6.300 6.310 6.280 6.370 318,945,425 2,017,810,978 6.3265 2.615 2.607 2.611 2.599 2.636 770,757,845 2.6180 0.96%
2012-12-18 0 6.260 6.250 6.260 6.220 6.290 193,576,352 1,211,180,187 6.2569 2.590 2.586 2.590 2.574 2.603 467,793,172 2.5891 0.32%
2012-12-17 0 6.240 6.220 6.230 6.230 6.320 219,800,677 1,378,605,826 6.2721 2.582 2.574 2.578 2.578 2.615 531,166,409 2.5954 -0.64%
2012-12-14 0 6.280 6.270 6.280 6.170 6.300 285,384,596 1,790,862,503 6.2753 2.599 2.595 2.599 2.553 2.607 689,655,342 2.5967 0.80%
2012-12-13 0 6.230 6.230 6.240 6.210 6.300 214,413,229 1,341,086,842 6.2547 2.578 2.578 2.582 2.570 2.607 518,147,198 2.5882 -0.32%
2012-12-12 0 6.250 6.230 6.240 6.160 6.250 368,881,170 2,287,079,475 6.2000 2.586 2.578 2.582 2.549 2.586 891,431,679 2.5656 1.96%
2012-12-11 0 6.130 6.120 6.130 6.080 6.170 289,381,729 1,776,896,222 6.1403 2.537 2.533 2.537 2.516 2.553 699,314,743 2.5409 0.16%
2012-12-10 0 6.120 6.110 6.120 6.100 6.170 208,533,686 1,276,794,338 6.1227 2.533 2.528 2.533 2.524 2.553 503,938,799 2.5336 0.82%
2012-12-07 0 6.070 6.070 6.080 6.070 6.150 308,338,205 1,882,902,729 6.1066 2.512 2.512 2.516 2.512 2.545 745,124,626 2.5270 -0.33%
2012-12-06 0 6.090 6.080 6.090 6.050 6.150 278,448,792 1,695,821,255 6.0902 2.520 2.516 2.520 2.504 2.545 672,894,401 2.5202 0.33%
2012-12-05 0 6.070 6.080 6.090 5.870 6.090 447,493,738 2,679,262,682 5.9873 2.512 2.516 2.520 2.429 2.520 1,081,405,413 2.4776 3.41%
2012-12-04 0 5.870 5.860 5.870 5.800 5.900 237,810,156 1,390,878,645 5.8487 2.429 2.425 2.429 2.400 2.441 574,687,796 2.4202 0.17%
2012-12-03 0 5.860 5.860 5.870 5.820 5.980 230,402,681 1,357,453,801 5.8917 2.425 2.425 2.429 2.408 2.475 556,787,024 2.4380 -1.35%
2012-11-30 0 5.940 5.930 5.950 5.920 5.970 311,745,286 1,853,891,884 5.9468 2.458 2.454 2.462 2.450 2.470 753,358,117 2.4608 0.51%
2012-11-29 0 5.910 5.910 5.920 5.830 5.950 281,599,374 1,658,369,179 5.8891 2.446 2.446 2.450 2.412 2.462 680,508,042 2.4370 1.90%
2012-11-28 0 5.800 5.800 5.810 5.770 5.850 279,177,884 1,619,061,807 5.7994 2.400 2.400 2.404 2.388 2.421 674,656,312 2.3998 -1.69%
2012-11-27 0 5.900 5.910 5.920 5.870 5.960 186,298,858 1,102,380,278 5.9173 2.441 2.446 2.450 2.429 2.466 450,206,509 2.4486 -0.34%
2012-11-26 0 5.920 5.910 5.920 5.880 5.980 141,294,620 837,684,111 5.9286 2.450 2.446 2.450 2.433 2.475 341,450,067 2.4533 -0.34%
2012-11-23 0 5.940 5.930 5.940 5.860 5.960 260,248,321 1,542,516,425 5.9271 2.458 2.454 2.458 2.425 2.466 628,911,467 2.4527 1.02%
2012-11-22 0 5.880 5.860 5.880 5.800 5.900 261,203,943 1,531,851,770 5.8646 2.433 2.425 2.433 2.400 2.441 631,220,806 2.4268 0.68%
2012-11-21 0 5.840 5.840 5.850 5.660 5.850 308,345,882 1,772,206,864 5.7475 2.417 2.417 2.421 2.342 2.421 745,143,178 2.3783 3.36%
2012-11-20 0 5.650 5.650 5.660 5.640 5.780 265,854,595 1,520,741,126 5.7202 2.338 2.338 2.342 2.334 2.392 642,459,489 2.3671 -0.88%
2012-11-19 0 5.700 5.690 5.700 5.660 5.740 220,799,113 1,258,148,260 5.6982 2.359 2.355 2.359 2.342 2.375 533,579,212 2.3579 0.18%
2012-11-16 0 5.690 5.680 5.690 5.670 5.710 184,549,497 1,049,771,125 5.6883 2.355 2.350 2.355 2.346 2.363 445,979,034 2.3539 0.18%
2012-11-15 0 5.680 5.680 5.690 5.670 5.800 273,067,197 1,563,917,118 5.7272 2.350 2.350 2.355 2.346 2.400 659,889,335 2.3700 -2.74%
2012-11-14 0 5.840 5.830 5.840 5.680 5.850 232,794,359 1,345,044,391 5.7778 2.417 2.412 2.417 2.350 2.421 562,566,710 2.3909 3.18%
2012-11-13 0 5.660 5.650 5.660 5.650 5.820 231,415,882 1,318,994,293 5.6997 2.342 2.338 2.342 2.338 2.408 559,235,507 2.3586 -1.74%
2012-11-12 0 5.760 5.770 5.780 5.720 5.800 168,699,599 970,662,041 5.7538 2.384 2.388 2.392 2.367 2.400 407,676,452 2.3810 0.35%
2012-11-09 0 5.740 5.740 5.750 5.710 5.790 322,606,490 1,855,009,804 5.7501 2.375 2.375 2.379 2.363 2.396 779,605,110 2.3794 -1.03%
2012-11-08 0 5.800 5.780 5.790 5.780 5.930 314,386,914 1,842,858,568 5.8618 2.400 2.392 2.396 2.392 2.454 759,741,828 2.4256 -3.17%
2012-11-07 0 5.990 5.990 6.000 5.870 6.000 292,569,304 1,735,237,308 5.9310 2.479 2.479 2.483 2.429 2.483 707,017,780 2.4543 1.18%
2012-11-06 0 5.920 5.920 5.930 5.840 5.950 234,057,227 1,381,275,225 5.9014 2.450 2.450 2.454 2.417 2.462 565,618,535 2.4421 0.34%
2012-11-05 0 5.900 5.900 5.910 5.880 5.980 174,429,520 1,032,184,441 5.9175 2.441 2.441 2.446 2.433 2.475 421,523,278 2.4487 -0.67%
2012-11-02 0 5.940 5.930 5.940 5.920 5.970 286,545,855 1,702,353,819 5.9409 2.458 2.454 2.458 2.450 2.470 692,461,620 2.4584 0.85%
2012-11-01 0 5.890 5.880 5.890 5.760 5.890 245,209,399 1,433,855,220 5.8475 2.437 2.433 2.437 2.384 2.437 592,568,675 2.4197 0.86%
2012-10-31 0 5.840 5.840 5.850 5.750 5.860 243,544,015 1,416,702,813 5.8170 2.417 2.417 2.421 2.379 2.425 588,544,138 2.4071 2.28%
2012-10-30 0 5.710 5.710 5.720 5.660 5.830 228,671,240 1,312,215,052 5.7384 2.363 2.363 2.367 2.342 2.412 552,602,854 2.3746 -1.38%
2012-10-29 0 5.790 5.790 5.800 5.750 5.840 198,992,920 1,154,720,187 5.8028 2.396 2.396 2.400 2.379 2.417 480,882,753 2.4013 0.87%
2012-10-26 0 5.740 5.730 5.740 5.720 5.840 189,115,976 1,092,127,765 5.7749 2.375 2.371 2.375 2.367 2.417 457,014,306 2.3897 -1.03%
2012-10-25 0 5.800 5.790 5.800 5.750 5.870 250,445,258 1,452,158,458 5.7983 2.400 2.396 2.400 2.379 2.429 605,221,559 2.3994 -0.68%
2012-10-24 0 5.840 5.830 5.840 5.810 5.870 189,281,924 1,104,882,547 5.8372 2.417 2.412 2.417 2.404 2.429 457,415,333 2.4155 -0.51%
2012-10-22 0 5.870 5.860 5.870 5.780 5.870 202,072,100 1,179,977,410 5.8394 2.429 2.425 2.429 2.392 2.429 488,323,845 2.4164 1.21%
2012-10-19 0 5.800 5.790 5.800 5.780 5.880 268,769,766 1,568,876,535 5.8373 2.400 2.396 2.400 2.392 2.433 649,504,239 2.4155 0.00%
2012-10-18 0 5.800 5.790 5.800 5.780 5.840 344,549,461 2,002,661,049 5.8124 2.400 2.396 2.400 2.392 2.417 832,632,103 2.4052 0.35%
2012-10-17 0 5.780 5.770 5.780 5.730 5.790 319,318,278 1,842,838,525 5.7712 2.392 2.388 2.392 2.371 2.396 771,658,875 2.3882 1.76%
2012-10-16 0 5.680 5.680 5.690 5.640 5.840 322,939,006 1,841,855,282 5.7034 2.350 2.350 2.355 2.334 2.417 780,408,662 2.3601 -1.90%
2012-10-15 0 5.790 5.780 5.790 5.710 5.800 268,708,253 1,549,646,945 5.7670 2.396 2.392 2.396 2.363 2.400 649,355,588 2.3864 0.52%
2012-10-12 0 5.760 5.750 5.760 5.680 5.820 543,132,359 3,124,062,246 5.7519 2.384 2.379 2.384 2.350 2.408 1,312,524,005 2.3802 1.77%
2012-10-11 0 5.660 5.650 5.660 5.470 5.670 456,593,343 2,546,990,818 5.5782 2.342 2.338 2.342 2.264 2.346 1,103,395,357 2.3083 3.10%
2012-10-10 0 5.490 5.490 5.500 5.400 5.500 198,353,652 1,084,102,900 5.4655 2.272 2.272 2.276 2.235 2.276 479,337,910 2.2617 0.73%
2012-10-09 0 5.450 5.450 5.460 5.420 5.500 256,504,381 1,404,197,842 5.4744 2.255 2.255 2.259 2.243 2.276 619,863,928 2.2653 0.93%
2012-10-08 0 5.400 5.390 5.400 5.380 5.470 213,211,225 1,157,261,724 5.4278 2.235 2.230 2.235 2.226 2.264 515,242,457 2.2461 -1.28%
2012-10-05 0 5.470 5.470 5.480 5.420 5.480 232,114,741 1,267,148,188 5.4591 2.264 2.264 2.268 2.243 2.268 560,924,357 2.2590 0.55%
2012-10-04 0 5.440 5.430 5.440 5.400 5.450 146,433,209 795,300,828 5.4312 2.251 2.247 2.251 2.235 2.255 353,867,890 2.2475 0.18%
2012-10-03 0 5.430 5.430 5.440 5.380 5.480 255,080,186 1,385,436,475 5.4314 2.247 2.247 2.251 2.226 2.268 616,422,244 2.2475 0.93%
2012-09-28 0 5.380 5.370 5.380 5.340 5.430 323,398,028 1,745,138,758 5.3963 2.226 2.222 2.226 2.210 2.247 781,517,926 2.2330 0.56%
2012-09-27 0 5.350 5.340 5.350 5.290 5.380 422,594,069 2,256,218,283 5.3390 2.214 2.210 2.214 2.189 2.226 1,021,233,316 2.2093 1.52%
2012-09-26 0 5.270 5.270 5.280 5.180 5.290 196,981,758 1,035,933,817 5.2590 2.181 2.181 2.185 2.144 2.189 476,022,615 2.1762 0.19%
2012-09-25 0 5.260 5.260 5.270 5.230 5.300 167,438,219 880,778,402 5.2603 2.177 2.177 2.181 2.164 2.193 404,628,224 2.1768 -0.57%
2012-09-24 0 5.290 5.280 5.290 5.200 5.300 151,698,389 799,284,743 5.2689 2.189 2.185 2.189 2.152 2.193 366,591,631 2.1803 -0.19%
2012-09-21 0 5.300 5.290 5.320 5.250 5.330 332,719,898 1,762,605,170 5.2976 2.193 2.189 2.201 2.172 2.206 804,044,992 2.1922 1.15%
2012-09-20 0 5.240 5.220 5.230 5.220 5.320 249,724,033 1,317,977,998 5.2777 2.168 2.160 2.164 2.160 2.201 603,478,659 2.1840 -1.13%
2012-09-19 0 5.300 5.300 5.310 5.180 5.320 324,916,183 1,713,049,353 5.2723 2.193 2.193 2.197 2.144 2.201 785,186,673 2.1817 2.51%
2012-09-18 0 5.170 5.150 5.160 5.150 5.210 254,793,212 1,320,716,752 5.1835 2.139 2.131 2.135 2.131 2.156 615,728,747 2.1450 0.00%
2012-09-17 0 5.170 5.160 5.170 5.140 5.210 252,308,172 1,304,003,744 5.1683 2.139 2.135 2.139 2.127 2.156 609,723,444 2.1387 0.00%
2012-09-14 0 5.170 5.180 5.190 5.150 5.200 455,867,809 2,361,195,292 5.1796 2.139 2.144 2.148 2.131 2.152 1,101,642,044 2.1433 2.17%
2012-09-13 0 5.060 5.050 5.060 5.030 5.090 173,061,519 876,668,378 5.0656 2.094 2.090 2.094 2.081 2.106 418,217,391 2.0962 -0.20%
2012-09-12 0 5.070 5.060 5.070 5.030 5.110 258,917,082 1,310,190,262 5.0603 2.098 2.094 2.098 2.081 2.115 625,694,418 2.0940 1.40%
2012-09-11 0 5.000 5.000 5.010 4.930 5.030 519,643,657 2,590,460,922 4.9851 2.069 2.069 2.073 2.040 2.081 1,255,761,625 2.0629 -1.38%
2012-09-10 0 5.070 5.060 5.070 5.050 5.140 1,807,731,614 9,227,929,531 5.1047 2.098 2.094 2.098 2.090 2.127 4,368,532,087 2.1124 -2.12%
2012-09-07 0 5.180 5.170 5.180 5.050 5.190 376,965,638 1,933,174,789 5.1283 2.144 2.139 2.144 2.090 2.148 910,968,460 2.1221 3.81%
2012-09-06 0 4.990 4.980 4.990 4.940 5.020 234,129,059 1,164,049,995 4.9718 2.065 2.061 2.065 2.044 2.077 565,792,122 2.0574 0.60%
2012-09-05 0 4.960 4.950 4.960 4.950 5.030 256,465,076 1,276,997,998 4.9792 2.052 2.048 2.052 2.048 2.081 619,768,944 2.0604 -1.78%
2012-09-04 0 5.050 5.050 5.060 5.030 5.110 171,620,514 869,904,617 5.0688 2.090 2.090 2.094 2.081 2.115 414,735,084 2.0975 -0.98%
2012-09-03 0 5.100 5.090 5.100 5.040 5.140 177,722,915 905,670,210 5.0960 2.110 2.106 2.110 2.086 2.127 429,482,037 2.1087 0.00%
2012-08-31 0 5.100 5.100 5.120 5.070 5.130 188,563,948 963,063,791 5.1074 2.110 2.110 2.119 2.098 2.123 455,680,285 2.1135 -0.58%
2012-08-30 0 5.130 5.110 5.130 5.100 5.230 310,848,191 1,598,878,894 5.1436 2.123 2.115 2.123 2.110 2.164 751,190,213 2.1285 -2.47%
2012-08-29 0 5.260 5.240 5.260 5.240 5.280 169,491,060 889,882,657 5.2503 2.177 2.168 2.177 2.168 2.185 409,589,083 2.1726 0.38%
2012-08-28 0 5.240 5.240 5.250 5.180 5.270 208,622,282 1,090,706,248 5.2281 2.168 2.168 2.172 2.144 2.181 504,152,899 2.1634 0.38%
2012-08-27 0 5.220 5.220 5.230 5.200 5.330 198,293,748 1,042,821,873 5.2590 2.160 2.160 2.164 2.152 2.206 479,193,147 2.1762 -0.76%
2012-08-24 0 5.260 5.250 5.260 5.250 5.320 117,754,015 623,159,318 5.2920 2.177 2.172 2.177 2.172 2.201 284,562,260 2.1899 -1.87%
2012-08-23 0 5.360 5.350 5.360 5.310 5.390 171,235,556 918,172,839 5.3620 2.218 2.214 2.218 2.197 2.230 413,804,801 2.2189 0.94%
2012-08-22 0 5.310 5.300 5.310 5.290 5.350 110,212,867 585,752,969 5.3147 2.197 2.193 2.197 2.189 2.214 266,338,455 2.1993 -0.93%
2012-08-21 0 5.360 5.350 5.360 5.320 5.390 127,559,661 684,152,703 5.3634 2.218 2.214 2.218 2.201 2.230 308,258,409 2.2194 0.19%
2012-08-20 0 5.350 5.340 5.360 5.310 5.380 145,696,943 778,698,776 5.3446 2.214 2.210 2.218 2.197 2.226 352,088,643 2.2117 -0.74%
2012-08-17 0 5.390 5.390 5.400 5.370 5.410 150,211,272 810,452,047 5.3954 2.230 2.230 2.235 2.222 2.239 362,997,890 2.2327 0.75%
2012-08-16 0 5.350 5.350 5.360 5.340 5.380 160,213,268 858,698,462 5.3597 2.214 2.214 2.218 2.210 2.226 387,168,536 2.2179 -0.56%
2012-08-15 0 5.380 5.370 5.380 5.360 5.410 190,677,220 1,026,659,316 5.3843 2.226 2.222 2.226 2.218 2.239 460,787,181 2.2281 -0.74%
2012-08-14 0 5.420 5.420 5.430 5.350 5.430 221,112,362 1,191,647,508 5.3893 2.243 2.243 2.247 2.214 2.247 534,336,204 2.2301 1.50%
2012-08-13 0 5.340 5.320 5.330 5.300 5.380 199,404,568 1,065,936,010 5.3456 2.210 2.201 2.206 2.193 2.226 481,877,535 2.2120 0.19%
2012-08-10 0 5.330 5.330 5.340 5.280 5.350 164,031,975 872,535,930 5.3193 2.206 2.206 2.210 2.185 2.214 396,396,755 2.2012 -0.37%
2012-08-09 0 5.350 5.340 5.350 5.320 5.380 193,528,938 1,035,978,521 5.3531 2.214 2.210 2.214 2.201 2.226 467,678,592 2.2152 0.56%
2012-08-08 0 5.320 5.320 5.330 5.290 5.380 170,310,814 907,732,042 5.3299 2.201 2.201 2.206 2.189 2.226 411,570,086 2.2055 -0.19%
2012-08-07 0 5.330 5.330 5.340 5.280 5.360 201,279,399 1,072,793,933 5.3299 2.206 2.206 2.210 2.185 2.218 486,408,218 2.2055 0.19%
2012-08-06 0 5.320 5.310 5.320 5.310 5.380 264,851,016 1,411,683,429 5.3301 2.201 2.197 2.201 2.197 2.226 640,034,258 2.2056 0.95%
2012-08-03 0 5.270 5.260 5.270 5.170 5.280 173,155,592 905,435,244 5.2290 2.181 2.177 2.181 2.139 2.185 418,444,726 2.1638 0.38%
2012-08-02 0 5.250 5.250 5.260 5.240 5.350 211,538,161 1,114,513,717 5.2686 2.172 2.172 2.177 2.168 2.214 511,199,360 2.1802 -0.57%
2012-08-01 0 5.280 5.280 5.290 5.180 5.330 353,435,316 1,867,321,425 5.2833 2.185 2.185 2.189 2.144 2.206 854,105,503 2.1863 0.76%
2012-07-31 0 5.240 5.230 5.240 5.070 5.250 409,177,597 2,118,160,153 5.1766 2.168 2.164 2.168 2.098 2.172 988,811,308 2.1421 3.35%
2012-07-30 0 5.070 5.070 5.080 5.000 5.080 273,309,224 1,380,153,903 5.0498 2.098 2.098 2.102 2.069 2.102 660,474,213 2.0896 2.63%
2012-07-27 0 4.940 4.930 4.940 4.890 4.990 305,009,649 1,510,424,082 4.9521 2.044 2.040 2.044 2.024 2.065 737,080,896 2.0492 2.07%
2012-07-26 0 4.840 4.840 4.850 4.820 4.890 192,655,806 935,172,827 4.8541 2.003 2.003 2.007 1.995 2.024 465,568,596 2.0087 -0.82%
2012-07-25 0 4.880 4.870 4.880 4.760 4.900 246,903,794 1,196,077,009 4.8443 2.019 2.015 2.019 1.970 2.028 596,663,320 2.0046 1.46%
2012-07-24 0 4.810 4.800 4.810 4.790 4.960 133,947,563 648,191,277 4.8391 1.990 1.986 1.990 1.982 2.052 323,695,300 2.0025 -0.62%
2012-07-23 0 4.840 4.840 4.850 4.820 4.880 178,080,187 866,402,987 4.8652 2.003 2.003 2.007 1.995 2.019 430,345,415 2.0133 -2.22%
2012-07-20 0 4.950 4.940 4.950 4.900 4.970 223,483,531 1,101,968,576 4.9309 2.048 2.044 2.048 2.028 2.057 540,066,329 2.0404 0.41%
2012-07-19 0 4.930 4.920 4.930 4.840 4.950 300,704,182 1,475,541,095 4.9070 2.040 2.036 2.040 2.003 2.048 726,676,381 2.0305 2.71%
2012-07-18 0 4.800 4.800 4.810 4.760 4.840 228,979,488 1,098,017,604 4.7953 1.986 1.986 1.990 1.970 2.003 553,347,761 1.9843 -0.62%
2012-07-17 0 4.830 4.830 4.840 4.770 4.870 294,567,170 1,424,493,240 4.8359 1.999 1.999 2.003 1.974 2.015 711,845,787 2.0011 1.26%
2012-07-16 0 4.770 4.760 4.770 4.730 4.800 191,377,567 912,129,213 4.7661 1.974 1.970 1.974 1.957 1.986 462,479,627 1.9723 -0.21%
2012-07-13 0 4.780 4.780 4.790 4.750 4.820 238,357,392 1,141,240,461 4.7879 1.978 1.978 1.982 1.966 1.995 576,010,237 1.9813 0.63%
2012-07-12 0 4.750 4.750 4.760 4.710 4.900 467,934,101 2,234,874,029 4.7760 1.966 1.966 1.970 1.949 2.028 1,130,801,231 1.9764 -3.65%
2012-07-11 0 4.930 4.930 4.940 4.890 4.990 388,650,077 1,918,385,001 4.9360 2.040 2.040 2.044 2.024 2.065 939,204,868 2.0426 -2.95%
2012-07-10 0 5.080 5.070 5.080 5.040 5.100 210,061,986 1,065,088,506 5.0704 2.102 2.098 2.102 2.086 2.110 507,632,062 2.0982 -0.20%
2012-07-09 0 5.090 5.070 5.080 5.070 5.180 297,585,330 1,521,579,546 5.1131 2.106 2.098 2.102 2.098 2.144 719,139,419 2.1158 -1.17%
2012-07-06 0 5.150 5.160 5.170 5.130 5.220 425,917,259 2,204,281,494 5.1754 2.131 2.135 2.139 2.123 2.160 1,029,264,078 2.1416 -2.65%
2012-07-05 0 5.290 5.290 5.300 5.250 5.330 134,199,788 710,120,500 5.2915 2.189 2.189 2.193 2.172 2.206 324,304,822 2.1897 -0.19%
2012-07-04 0 5.300 5.280 5.300 5.250 5.340 136,379,330 721,661,128 5.2916 2.193 2.185 2.193 2.172 2.210 329,571,865 2.1897 -0.38%
2012-07-03 0 5.320 5.300 5.310 5.260 5.400 247,518,603 1,314,497,083 5.3107 2.201 2.193 2.197 2.177 2.235 598,149,057 2.1976 0.57%
2012-06-29 0 5.290 5.280 5.290 5.130 5.330 423,590,756 2,224,512,868 5.2516 2.189 2.185 2.189 2.123 2.206 1,023,641,892 2.1731 2.72%
2012-06-28 0 5.150 5.150 5.160 5.130 5.260 239,230,232 1,238,052,071 5.1751 2.131 2.131 2.135 2.123 2.177 578,119,526 2.1415 -1.53%
2012-06-27 0 5.230 5.230 5.240 5.130 5.240 240,125,421 1,250,620,188 5.2082 2.164 2.164 2.168 2.123 2.168 580,282,824 2.1552 1.55%
2012-06-26 0 5.150 5.150 5.160 5.100 5.200 174,273,305 896,505,262 5.1442 2.131 2.131 2.135 2.110 2.152 421,145,771 2.1287 0.19%
2012-06-25 0 5.140 5.130 5.140 5.120 5.220 162,400,218 838,073,290 5.1605 2.127 2.123 2.127 2.119 2.160 392,453,480 2.1355 -1.53%
2012-06-22 0 5.220 5.200 5.210 5.200 5.270 127,253,976 665,693,931 5.2312 2.160 2.152 2.156 2.152 2.181 307,519,697 2.1647 -1.32%
2012-06-21 0 5.290 5.270 5.280 5.260 5.310 150,966,490 797,816,800 5.2847 2.189 2.181 2.185 2.177 2.197 364,822,936 2.1869 -0.38%
2012-06-20 0 5.310 5.300 5.320 5.260 5.330 156,930,966 831,802,837 5.3004 2.197 2.193 2.201 2.177 2.206 379,236,583 2.1934 0.19%
2012-06-19 0 5.300 5.290 5.300 5.240 5.350 193,307,132 1,020,511,424 5.2792 2.193 2.189 2.193 2.168 2.214 467,142,579 2.1846 -0.38%
2012-06-18 0 5.320 5.300 5.320 5.280 5.400 232,781,709 1,238,311,244 5.3196 2.201 2.193 2.201 2.185 2.235 562,536,140 2.2013 0.76%
2012-06-15 0 5.280 5.270 5.300 5.170 5.350 719,988,376 3,796,928,927 5.2736 2.185 2.181 2.193 2.139 2.214 1,739,911,112 2.1823 2.72%
2012-06-14 0 5.140 5.130 5.140 5.080 5.180 309,131,540 1,588,618,544 5.1390 2.127 2.123 2.127 2.102 2.144 747,041,785 2.1265 0.79%
2012-06-13 0 5.390 5.380 5.390 5.300 5.390 277,623,381 1,485,804,956 5.3519 2.110 2.106 2.110 2.075 2.110 709,114,659 2.0953 1.51%
2012-06-12 0 5.310 5.300 5.310 5.250 5.350 280,646,354 1,492,980,471 5.3198 2.079 2.075 2.079 2.055 2.095 716,836,035 2.0827 -0.19%
2012-06-11 0 5.320 5.320 5.330 5.290 5.400 292,619,534 1,557,820,368 5.3237 2.083 2.083 2.087 2.071 2.114 747,418,320 2.0843 0.76%
2012-06-08 0 5.280 5.280 5.290 5.230 5.500 562,988,627 2,994,171,151 5.3184 2.067 2.067 2.071 2.048 2.153 1,438,003,841 2.0822 -4.00%
2012-06-07 0 5.500 5.490 5.500 5.450 5.560 270,590,349 1,487,408,889 5.4969 2.153 2.149 2.153 2.134 2.177 691,150,660 2.1521 0.73%
2012-06-06 0 5.460 5.450 5.460 5.390 5.470 225,082,231 1,224,529,184 5.4404 2.138 2.134 2.138 2.110 2.142 574,912,347 2.1299 1.68%
2012-06-05 0 5.370 5.360 5.370 5.350 5.400 136,262,267 732,605,364 5.3764 2.102 2.098 2.102 2.095 2.114 348,045,509 2.1049 0.94%
2012-06-04 0 5.320 5.310 5.320 5.250 5.340 256,943,520 1,364,557,031 5.3107 2.083 2.079 2.083 2.055 2.091 656,293,486 2.0792 -1.85%
2012-06-01 0 5.420 5.420 5.430 5.310 5.440 406,077,564 2,190,675,408 5.3947 2.122 2.122 2.126 2.079 2.130 1,037,216,506 2.1121 0.74%
2012-05-31 0 5.380 5.410 5.420 5.180 5.430 1,112,518,777 5,926,365,863 5.3270 2.106 2.118 2.122 2.028 2.126 2,841,631,603 2.0856 2.48%
2012-05-30 0 5.250 5.240 5.250 5.200 5.310 375,187,498 1,968,564,428 5.2469 2.055 2.051 2.055 2.036 2.079 958,316,096 2.0542 -1.13%
2012-05-29 0 5.310 5.300 5.310 5.220 5.310 255,699,323 1,349,195,089 5.2765 2.079 2.075 2.079 2.044 2.079 653,115,518 2.0658 1.92%
2012-05-28 0 5.210 5.210 5.220 5.130 5.280 227,493,277 1,187,889,533 5.2216 2.040 2.040 2.044 2.008 2.067 581,070,719 2.0443 1.17%
2012-05-25 0 5.150 5.100 5.130 5.050 5.180 292,968,234 1,497,181,633 5.1104 2.016 1.997 2.008 1.977 2.028 748,308,981 2.0008 0.78%
2012-05-24 0 5.110 5.110 5.120 5.100 5.170 253,204,186 1,297,370,281 5.1238 2.001 2.001 2.005 1.997 2.024 646,742,358 2.0060 -0.58%
2012-05-23 0 5.140 5.140 5.150 5.100 5.180 281,328,784 1,445,627,836 5.1386 2.012 2.012 2.016 1.997 2.028 718,579,120 2.0118 -2.10%
2012-05-22 0 5.250 5.240 5.250 5.230 5.330 255,163,726 1,344,630,092 5.2697 2.055 2.051 2.055 2.048 2.087 651,747,478 2.0631 0.96%
2012-05-21 0 5.200 5.190 5.200 5.130 5.230 199,616,564 1,035,603,302 5.1880 2.036 2.032 2.036 2.008 2.048 509,867,113 2.0311 0.39%
2012-05-18 0 5.180 5.180 5.190 5.090 5.200 429,418,245 2,211,221,929 5.1493 2.028 2.028 2.032 1.993 2.036 1,096,834,032 2.0160 -1.52%
2012-05-17 0 5.260 5.260 5.270 5.250 5.360 312,522,959 1,656,281,776 5.2997 2.059 2.059 2.063 2.055 2.098 798,256,295 2.0749 -0.94%
2012-05-16 0 5.310 5.310 5.320 5.280 5.400 360,837,947 1,924,726,362 5.3340 2.079 2.079 2.083 2.067 2.114 921,664,007 2.0883 -2.75%
2012-05-15 0 5.460 5.450 5.460 5.400 5.470 368,353,348 2,003,333,105 5.4386 2.138 2.134 2.138 2.114 2.142 940,860,088 2.1293 -0.18%
2012-05-14 0 5.470 5.450 5.460 5.430 5.630 349,036,809 1,924,919,906 5.5149 2.142 2.134 2.138 2.126 2.204 891,521,157 2.1591 -2.15%
2012-05-11 0 5.590 5.580 5.590 5.550 5.640 250,576,347 1,400,712,649 5.5900 2.189 2.185 2.189 2.173 2.208 640,030,246 2.1885 -1.41%
2012-05-10 0 5.670 5.660 5.670 5.610 5.720 242,740,424 1,374,589,103 5.6628 2.220 2.216 2.220 2.196 2.239 620,015,477 2.2170 -0.53%
2012-05-09 0 5.700 5.690 5.700 5.680 5.750 265,952,356 1,517,766,819 5.7069 2.232 2.228 2.232 2.224 2.251 679,304,148 2.2343 -1.55%
2012-05-08 0 5.790 5.790 5.800 5.760 5.860 228,395,948 1,321,949,880 5.7880 2.267 2.267 2.271 2.255 2.294 583,376,350 2.2660 -0.69%
2012-05-07 0 5.830 5.820 5.830 5.790 5.860 362,709,556 2,111,083,397 5.8203 2.282 2.279 2.282 2.267 2.294 926,444,531 2.2787 -1.85%
2012-05-04 0 5.940 5.930 5.940 5.930 5.970 231,309,932 1,375,701,685 5.9474 2.326 2.322 2.326 2.322 2.337 590,819,343 2.3285 -0.50%
2012-05-03 0 5.970 5.960 5.970 5.950 6.000 2,108,565,635 12,622,838,593 5.9865 2.337 2.333 2.337 2.329 2.349 5,385,766,846 2.3437 -3.08%
2012-05-02 0 6.160 6.170 6.180 6.100 6.180 339,234,047 2,083,771,149 6.1426 2.412 2.416 2.420 2.388 2.420 866,482,624 2.4049 1.99%
2012-04-30 0 6.040 6.040 6.050 5.960 6.050 252,224,812 1,515,209,587 6.0074 2.365 2.365 2.369 2.333 2.369 644,240,809 2.3519 2.20%
2012-04-27 0 5.910 5.900 5.910 5.880 5.970 205,149,173 1,215,264,630 5.9238 2.314 2.310 2.314 2.302 2.337 523,998,682 2.3192 -0.51%
2012-04-26 0 5.940 5.940 5.950 5.880 5.970 187,151,252 1,109,042,391 5.9259 2.326 2.326 2.329 2.302 2.337 478,027,808 2.3200 0.34%
2012-04-25 0 5.920 5.920 5.930 5.900 5.950 211,290,092 1,250,604,342 5.9189 2.318 2.318 2.322 2.310 2.329 539,684,017 2.3173 -0.50%
2012-04-24 0 5.950 5.940 5.950 5.900 6.010 226,368,323 1,345,647,119 5.9445 2.329 2.326 2.329 2.310 2.353 578,197,325 2.3273 0.51%
2012-04-23 0 5.920 5.930 5.940 5.910 6.080 225,008,415 1,348,580,509 5.9935 2.318 2.322 2.326 2.314 2.380 574,723,803 2.3465 -2.63%
2012-04-20 0 6.080 6.070 6.080 6.020 6.120 201,854,620 1,224,804,798 6.0678 2.380 2.376 2.380 2.357 2.396 515,583,628 2.3756 0.00%
2012-04-19 0 6.080 6.070 6.080 5.970 6.090 198,112,464 1,196,049,583 6.0372 2.380 2.376 2.380 2.337 2.384 506,025,292 2.3636 1.67%
2012-04-18 0 5.980 5.980 5.990 5.950 6.070 296,070,712 1,780,199,374 6.0128 2.341 2.341 2.345 2.329 2.376 756,233,431 2.3540 -0.17%
2012-04-17 0 5.990 5.980 5.990 5.930 6.140 417,555,534 2,498,090,126 5.9827 2.345 2.341 2.345 2.322 2.404 1,066,533,910 2.3423 -1.96%
2012-04-16 0 6.110 6.100 6.110 6.090 6.170 225,284,948 1,379,132,670 6.1217 2.392 2.388 2.392 2.384 2.416 575,430,133 2.3967 -1.61%
2012-04-13 0 6.210 6.200 6.220 6.110 6.220 334,155,182 2,065,358,476 6.1808 2.431 2.427 2.435 2.392 2.435 853,510,022 2.4198 2.48%
2012-04-12 0 6.060 6.050 6.060 5.910 6.070 266,646,364 1,599,217,692 5.9975 2.373 2.369 2.373 2.314 2.376 681,076,805 2.3481 2.19%
2012-04-11 0 5.930 5.920 5.930 5.870 5.980 205,400,554 1,217,199,412 5.9260 2.322 2.318 2.322 2.298 2.341 524,640,768 2.3201 -0.50%
2012-04-10 0 5.960 5.960 5.970 5.920 5.990 171,872,433 1,022,963,895 5.9519 2.333 2.333 2.337 2.318 2.345 439,002,152 2.3302 -0.67%
2012-04-05 0 6.000 6.000 6.010 5.970 6.040 300,279,649 1,804,294,828 6.0087 2.349 2.349 2.353 2.337 2.365 766,984,035 2.3525 -1.96%
2012-04-03 0 6.120 6.100 6.110 6.020 6.140 179,087,160 1,088,869,092 6.0801 2.396 2.388 2.392 2.357 2.404 457,430,242 2.3804 1.83%
2012-04-02 0 6.010 6.000 6.010 5.960 6.070 111,381,717 668,564,047 6.0025 2.353 2.349 2.353 2.333 2.376 284,494,800 2.3500 0.17%
2012-03-30 0 6.000 6.000 6.010 5.940 6.030 218,484,625 1,309,058,729 5.9915 2.349 2.349 2.353 2.326 2.361 558,060,527 2.3457 0.50%
2012-03-29 0 5.970 5.960 5.970 5.950 6.030 216,489,824 1,294,090,751 5.9776 2.337 2.333 2.337 2.329 2.361 552,965,342 2.3403 -1.81%
2012-03-28 0 6.080 6.070 6.080 6.040 6.100 179,389,983 1,087,751,171 6.0636 2.380 2.376 2.380 2.365 2.388 458,203,722 2.3739 0.16%
2012-03-27 0 6.070 6.070 6.080 5.980 6.090 212,180,259 1,280,105,228 6.0331 2.376 2.376 2.380 2.341 2.384 541,957,711 2.3620 2.53%
2012-03-26 0 5.920 5.930 5.940 5.910 6.020 247,111,351 1,469,847,489 5.9481 2.318 2.322 2.326 2.314 2.357 631,179,841 2.3287 -1.17%
2012-03-23 0 5.990 5.990 6.000 5.980 6.070 208,597,116 1,254,653,052 6.0147 2.345 2.345 2.349 2.341 2.376 532,805,530 2.3548 -1.80%
2012-03-22 0 6.100 6.090 6.110 6.060 6.160 141,240,766 861,426,304 6.0990 2.388 2.384 2.392 2.373 2.412 360,761,753 2.3878 0.33%
2012-03-21 0 6.080 6.070 6.080 6.050 6.200 211,694,696 1,289,772,820 6.0926 2.380 2.376 2.380 2.369 2.427 540,717,470 2.3853 -0.82%
2012-03-20 0 6.130 6.110 6.120 6.060 6.180 259,805,897 1,591,540,295 6.1259 2.400 2.392 2.396 2.373 2.420 663,604,662 2.3983 -0.49%
2012-03-19 0 6.160 6.160 6.180 6.150 6.330 163,018,318 1,013,816,573 6.2190 2.412 2.412 2.420 2.408 2.478 416,386,684 2.4348 -1.75%
2012-03-16 0 6.270 6.260 6.270 6.230 6.320 184,841,632 1,159,092,578 6.2707 2.455 2.451 2.455 2.439 2.474 472,128,501 2.4550 0.32%
2012-03-15 0 6.250 6.240 6.250 6.180 6.280 218,666,255 1,363,059,436 6.2335 2.447 2.443 2.447 2.420 2.459 558,524,452 2.4405 -0.95%
2012-03-14 0 6.310 6.300 6.310 6.280 6.450 290,793,059 1,853,670,247 6.3745 2.470 2.466 2.470 2.459 2.525 742,753,078 2.4957 -0.63%
2012-03-13 0 6.350 6.340 6.350 6.320 6.400 198,467,303 1,261,883,397 6.3581 2.486 2.482 2.486 2.474 2.506 506,931,633 2.4893 0.95%
2012-03-12 0 6.290 6.290 6.300 6.200 6.350 140,137,883 879,187,923 6.2737 2.463 2.463 2.466 2.427 2.486 357,944,733 2.4562 0.00%
2012-03-09 0 6.290 6.280 6.290 6.200 6.350 205,339,564 1,293,161,354 6.2977 2.463 2.459 2.463 2.427 2.486 524,484,985 2.4656 0.48%
2012-03-08 0 6.260 6.260 6.270 6.140 6.270 236,431,284 1,465,642,369 6.1990 2.451 2.451 2.455 2.404 2.455 603,900,467 2.4270 1.95%
2012-03-07 0 6.140 6.150 6.160 6.130 6.230 282,996,245 1,745,611,044 6.1683 2.404 2.408 2.412 2.400 2.439 722,838,203 2.4149 -1.44%
2012-03-06 0 6.230 6.240 6.250 6.210 6.430 263,080,571 1,655,748,352 6.2937 2.439 2.443 2.447 2.431 2.517 671,968,941 2.4640 -3.11%
2012-03-05 0 6.430 6.420 6.430 6.410 6.540 189,071,881 1,219,447,228 6.4496 2.517 2.513 2.517 2.510 2.560 482,933,541 2.5251 -1.98%
2012-03-02 0 6.560 6.540 6.550 6.500 6.620 502,622,130 3,306,471,150 6.5784 2.568 2.560 2.564 2.545 2.592 1,283,813,773 2.5755 1.23%
2012-03-01 0 6.480 6.480 6.490 6.440 6.540 240,597,841 1,561,957,624 6.4920 2.537 2.537 2.541 2.521 2.560 614,542,822 2.5417 -0.61%
2012-02-29 0 6.520 6.530 6.540 6.460 6.550 257,161,640 1,673,318,083 6.5069 2.553 2.557 2.560 2.529 2.564 656,850,615 2.5475 0.31%
2012-02-28 0 6.500 6.500 6.510 6.390 6.530 308,111,933 1,991,417,535 6.4633 2.545 2.545 2.549 2.502 2.557 786,989,509 2.5304 1.88%
2012-02-27 0 6.380 6.370 6.380 6.310 6.500 247,832,264 1,585,348,583 6.3969 2.498 2.494 2.498 2.470 2.545 633,021,220 2.5044 -1.69%
2012-02-24 0 6.490 6.490 6.500 6.400 6.550 248,188,746 1,606,786,691 6.4741 2.541 2.541 2.545 2.506 2.564 633,931,758 2.5346 -0.31%
2012-02-23 0 6.510 6.510 6.520 6.480 6.580 165,404,728 1,078,929,227 6.5230 2.549 2.549 2.553 2.537 2.576 422,482,130 2.5538 -1.21%
2012-02-22 0 6.590 6.590 6.600 6.520 6.600 189,537,751 1,245,550,510 6.5715 2.580 2.580 2.584 2.553 2.584 484,123,481 2.5728 0.15%
2012-02-21 0 6.580 6.580 6.590 6.480 6.590 233,212,202 1,525,589,778 6.5416 2.576 2.576 2.580 2.537 2.580 595,678,183 2.5611 0.61%
2012-02-20 0 6.540 6.530 6.540 6.500 6.600 293,520,348 1,924,207,129 6.5556 2.560 2.557 2.560 2.545 2.584 749,719,208 2.5666 1.08%
2012-02-17 0 6.470 6.470 6.480 6.400 6.500 236,829,073 1,526,585,461 6.4459 2.533 2.533 2.537 2.506 2.545 604,916,512 2.5236 1.25%
2012-02-16 0 6.390 6.380 6.390 6.340 6.460 213,621,349 1,362,355,915 6.3774 2.502 2.498 2.502 2.482 2.529 545,638,590 2.4968 -1.08%
2012-02-15 0 6.460 6.460 6.470 6.300 6.480 341,818,859 2,198,651,998 6.4322 2.529 2.529 2.533 2.466 2.537 873,084,834 2.5183 2.38%
2012-02-14 0 6.310 6.310 6.320 6.230 6.320 169,913,509 1,067,813,974 6.2845 2.470 2.470 2.474 2.439 2.474 433,998,605 2.4604 0.16%
2012-02-13 0 6.300 6.290 6.300 6.170 6.350 214,119,539 1,347,530,779 6.2934 2.466 2.463 2.466 2.416 2.486 546,911,083 2.4639 1.29%
2012-02-10 0 6.220 6.220 6.230 6.170 6.360 257,937,917 1,610,469,490 6.2436 2.435 2.435 2.439 2.416 2.490 658,833,407 2.4444 -2.05%
2012-02-09 0 6.350 6.350 6.360 6.290 6.400 318,013,329 2,012,314,490 6.3278 2.486 2.486 2.490 2.463 2.506 812,279,976 2.4774 -0.63%
2012-02-08 0 6.390 6.390 6.400 6.300 6.400 225,379,240 1,430,607,116 6.3476 2.502 2.502 2.506 2.466 2.506 575,670,977 2.4851 1.11%
2012-02-07 0 6.320 6.320 6.330 6.300 6.420 211,545,862 1,340,802,803 6.3381 2.474 2.474 2.478 2.466 2.513 540,337,313 2.4814 -0.94%
2012-02-06 0 6.380 6.370 6.380 6.310 6.520 293,070,333 1,880,756,978 6.4174 2.498 2.494 2.498 2.470 2.553 748,569,766 2.5125 -0.16%
2012-02-03 0 6.390 6.380 6.390 6.300 6.400 271,948,264 1,730,442,638 6.3631 2.502 2.498 2.502 2.466 2.506 694,619,091 2.4912 0.79%
2012-02-02 0 6.340 6.340 6.350 6.250 6.350 345,915,975 2,183,537,187 6.3123 2.482 2.482 2.486 2.447 2.486 883,549,821 2.4713 2.26%
2012-02-01 0 6.200 6.190 6.200 6.160 6.290 280,109,481 1,744,613,057 6.2283 2.427 2.423 2.427 2.412 2.463 715,464,736 2.4384 -0.16%
2012-01-31 0 6.210 6.200 6.210 6.120 6.230 380,164,958 2,345,391,224 6.1694 2.431 2.427 2.431 2.396 2.439 971,029,686 2.4154 1.97%
2012-01-30 0 6.090 6.070 6.080 6.050 6.240 276,403,788 1,694,482,858 6.1305 2.384 2.376 2.380 2.369 2.443 705,999,535 2.4001 -2.25%
2012-01-27 0 6.230 6.210 6.220 6.180 6.250 266,069,017 1,653,146,741 6.2132 2.439 2.431 2.435 2.420 2.447 679,602,127 2.4325 0.48%
2012-01-26 0 6.200 6.190 6.200 6.130 6.210 340,624,539 2,105,960,806 6.1826 2.427 2.423 2.427 2.400 2.431 870,034,263 2.4205 1.97%
2012-01-20 0 6.080 6.070 6.080 6.010 6.180 340,765,187 2,071,142,559 6.0779 2.380 2.376 2.380 2.353 2.420 870,393,511 2.3795 0.00%
2012-01-19 0 6.080 6.080 6.090 6.010 6.110 516,980,361 3,138,175,109 6.0702 2.380 2.380 2.384 2.353 2.392 1,320,488,033 2.3765 2.53%
2012-01-18 0 5.930 5.930 5.950 5.880 5.960 285,753,154 1,692,032,014 5.9213 2.322 2.322 2.329 2.302 2.333 729,879,989 2.3182 0.00%
2012-01-17 0 5.930 5.920 5.930 5.780 5.930 455,583,137 2,672,191,438 5.8654 2.322 2.318 2.322 2.263 2.322 1,163,665,249 2.2964 3.49%
2012-01-16 0 5.730 5.720 5.730 5.680 5.740 216,920,429 1,239,364,741 5.7135 2.243 2.239 2.243 2.224 2.247 554,065,207 2.2369 -0.17%
2012-01-13 0 5.740 5.740 5.750 5.680 5.770 254,208,398 1,454,389,531 5.7212 2.247 2.247 2.251 2.224 2.259 649,307,349 2.2399 0.53%
2012-01-12 0 5.710 5.700 5.710 5.650 5.730 322,938,791 1,839,994,237 5.6977 2.236 2.232 2.236 2.212 2.243 824,860,751 2.2307 0.88%
2012-01-11 0 5.660 5.650 5.660 5.600 5.700 310,560,841 1,755,075,428 5.6513 2.216 2.212 2.216 2.192 2.232 793,244,589 2.2125 0.53%
2012-01-10 0 5.630 5.610 5.620 5.560 5.640 334,463,988 1,875,969,004 5.6089 2.204 2.196 2.200 2.177 2.208 854,298,784 2.1959 1.62%
2012-01-09 0 5.540 5.530 5.540 5.370 5.550 206,402,994 1,128,004,666 5.4651 2.169 2.165 2.169 2.102 2.173 527,201,233 2.1396 2.03%
2012-01-06 0 5.430 5.420 5.430 5.410 5.480 126,320,766 686,068,518 5.4312 2.126 2.122 2.126 2.118 2.145 322,652,604 2.1263 -1.45%
2012-01-05 0 5.510 5.490 5.500 5.470 5.510 144,184,448 791,169,082 5.4872 2.157 2.149 2.153 2.142 2.157 368,280,601 2.1483 0.36%
2012-01-04 0 5.490 5.480 5.490 5.460 5.540 152,727,953 839,453,221 5.4964 2.149 2.145 2.149 2.138 2.169 390,102,699 2.1519 -0.54%
2012-01-03 0 5.520 5.510 5.520 5.470 5.530 181,908,250 1,001,997,593 5.5083 2.161 2.157 2.161 2.142 2.165 464,635,962 2.1565 1.85%
2011-12-30 0 5.420 5.400 5.420 5.380 5.460 153,915,369 833,138,289 5.4130 2.122 2.114 2.122 2.106 2.138 393,135,636 2.1192 0.00%
2011-12-29 0 5.420 5.420 5.430 5.390 5.450 211,289,073 1,144,732,650 5.4179 2.122 2.122 2.126 2.110 2.134 539,681,414 2.1211 -0.91%
2011-12-28 0 5.470 5.460 5.470 5.450 5.540 95,330,138 521,867,005 5.4743 2.142 2.138 2.142 2.134 2.169 243,495,335 2.1432 -0.91%
2011-12-23 0 5.520 5.520 5.530 5.490 5.560 172,098,510 950,671,707 5.5240 2.161 2.161 2.165 2.149 2.177 439,579,605 2.1627 0.36%
2011-12-22 0 5.500 5.500 5.510 5.460 5.520 202,465,122 1,110,292,285 5.4839 2.153 2.153 2.157 2.138 2.161 517,142,992 2.1470 -0.36%
2011-12-21 0 5.520 5.510 5.520 5.470 5.570 270,077,954 1,487,967,093 5.5094 2.161 2.157 2.161 2.142 2.181 689,841,884 2.1570 1.47%
2011-12-20 0 5.440 5.450 5.460 5.420 5.510 152,534,822 831,389,365 5.4505 2.130 2.134 2.138 2.122 2.157 389,609,398 2.1339 0.00%
2011-12-19 0 5.440 5.430 5.440 5.320 5.450 188,227,214 1,012,932,779 5.3814 2.130 2.126 2.130 2.083 2.134 480,776,065 2.1069 -0.18%
2011-12-16 0 5.450 5.450 5.460 5.380 5.500 236,879,454 1,290,495,860 5.4479 2.134 2.134 2.138 2.106 2.153 605,045,197 2.1329 0.93%
2011-12-15 0 5.400 5.400 5.410 5.330 5.430 235,898,687 1,268,796,362 5.3786 2.114 2.114 2.118 2.087 2.126 602,540,090 2.1057 -1.46%
2011-12-14 0 5.480 5.480 5.490 5.450 5.540 177,548,581 973,719,146 5.4842 2.145 2.145 2.149 2.134 2.169 453,500,354 2.1471 -0.36%
2011-12-13 0 5.500 5.490 5.500 5.420 5.510 180,564,397 987,865,021 5.4710 2.153 2.149 2.153 2.122 2.157 461,203,449 2.1419 -0.54%
2011-12-12 0 5.530 5.530 5.540 5.510 5.610 203,464,788 1,131,090,505 5.5591 2.165 2.165 2.169 2.157 2.196 519,696,371 2.1764 -0.18%
2011-12-09 0 5.540 5.520 5.530 5.480 5.640 281,409,582 1,562,934,391 5.5539 2.169 2.161 2.165 2.145 2.208 718,785,496 2.1744 -2.64%
2011-12-08 0 5.690 5.690 5.700 5.620 5.700 203,062,741 1,150,285,472 5.6647 2.228 2.228 2.232 2.200 2.232 518,669,450 2.2178 -0.35%
2011-12-07 0 5.710 5.710 5.720 5.660 5.730 330,507,336 1,882,471,114 5.6957 2.236 2.236 2.239 2.216 2.243 844,192,575 2.2299 1.06%
2011-12-06 0 5.650 5.640 5.650 5.580 5.660 228,529,512 1,286,136,222 5.6279 2.212 2.208 2.212 2.185 2.216 583,717,504 2.2034 -0.70%
2011-12-05 0 5.690 5.690 5.700 5.610 5.730 339,427,009 1,928,912,352 5.6828 2.228 2.228 2.232 2.196 2.243 866,975,493 2.2249 0.71%
2011-12-02 0 5.650 5.660 5.670 5.540 5.710 487,407,226 2,734,151,516 5.6096 2.212 2.216 2.220 2.169 2.236 1,244,951,371 2.1962 1.62%
2011-12-01 0 5.560 5.570 5.580 5.450 5.630 922,803,435 5,099,706,310 5.5263 2.177 2.181 2.185 2.134 2.204 2,357,054,513 2.1636 5.70%
2011-11-30 0 5.260 5.270 5.280 5.130 5.320 1,931,641,948 10,118,443,984 5.2383 2.059 2.063 2.067 2.008 2.083 4,933,862,617 2.0508 -0.75%
2011-11-29 0 5.300 5.310 5.320 5.200 5.350 396,458,382 2,097,027,643 5.2894 2.075 2.079 2.083 2.036 2.095 1,012,646,879 2.0708 0.57%
2011-11-28 0 5.270 5.260 5.280 5.220 5.320 190,341,623 1,000,646,834 5.2571 2.063 2.059 2.067 2.044 2.083 486,176,757 2.0582 1.74%
2011-11-25 0 5.180 5.170 5.180 5.110 5.220 145,214,449 751,051,603 5.1720 2.028 2.024 2.028 2.001 2.044 370,911,463 2.0249 -0.58%
2011-11-24 0 5.210 5.200 5.210 5.140 5.280 216,081,978 1,128,555,197 5.2228 2.040 2.036 2.040 2.012 2.067 551,923,608 2.0448 0.19%
2011-11-23 0 5.200 5.190 5.200 5.120 5.240 274,582,826 1,423,809,643 5.1854 2.036 2.032 2.036 2.005 2.051 701,348,375 2.0301 -1.70%
2011-11-22 0 5.290 5.280 5.290 5.200 5.440 638,517,407 3,282,473,444 5.1408 2.071 2.067 2.071 2.036 2.130 1,630,921,904 2.0126 -1.12%
2011-11-21 0 5.350 5.350 5.360 5.260 5.370 221,465,856 1,176,561,988 5.3126 2.095 2.095 2.098 2.059 2.102 565,675,284 2.0799 -0.93%
2011-11-18 0 5.400 5.400 5.410 5.340 5.470 326,843,740 1,767,693,485 5.4084 2.114 2.114 2.118 2.091 2.142 834,834,899 2.1174 -2.53%
2011-11-17 0 5.540 5.530 5.540 5.450 5.570 1,317,714,281 6,668,851,792 5.0609 2.169 2.165 2.169 2.134 2.181 3,365,748,625 1.9814 0.18%
2011-11-16 0 5.530 5.530 5.540 5.470 5.700 313,453,427 1,738,283,143 5.5456 2.165 2.165 2.169 2.142 2.232 800,632,926 2.1711 -1.07%
2011-11-15 0 5.590 5.580 5.590 5.420 5.660 4,146,675,251 20,688,157,175 4.9891 2.189 2.185 2.189 2.122 2.216 10,591,572,639 1.9533 1.08%
2011-11-14 0 5.530 5.520 5.530 5.500 5.690 275,313,959 1,530,753,930 5.5600 2.165 2.161 2.165 2.153 2.228 703,215,858 2.1768 1.10%
2011-11-11 0 5.470 5.460 5.470 5.430 5.540 185,333,334 1,015,093,588 5.4771 2.142 2.138 2.142 2.126 2.169 473,384,423 2.1443 1.30%
2011-11-10 0 5.400 5.390 5.400 5.390 5.500 356,821,394 1,938,237,462 5.4320 2.114 2.110 2.114 2.110 2.153 911,404,797 2.1266 -5.43%
2011-11-09 0 5.710 5.700 5.710 5.680 5.820 279,221,426 1,601,766,837 5.7365 2.236 2.232 2.236 2.224 2.279 713,196,437 2.2459 1.60%
2011-11-08 0 5.620 5.610 5.620 5.560 5.740 239,077,652 1,346,269,630 5.6311 2.200 2.196 2.200 2.177 2.247 610,659,906 2.2046 -0.53%
2011-11-07 0 5.650 5.640 5.650 5.600 5.790 364,546,276 2,064,591,879 5.6635 2.212 2.208 2.212 2.192 2.267 931,135,941 2.2173 -2.92%
2011-11-04 0 5.820 5.810 5.820 5.780 5.950 271,441,936 1,594,108,693 5.8727 2.279 2.275 2.279 2.263 2.329 693,325,811 2.2992 1.57%
2011-11-03 0 5.730 5.730 5.740 5.670 5.780 276,619,214 1,583,156,636 5.7232 2.243 2.243 2.247 2.220 2.263 706,549,783 2.2407 -1.72%
2011-11-02 0 5.830 5.820 5.830 5.530 5.840 293,266,582 1,669,660,101 5.6933 2.282 2.279 2.282 2.165 2.286 749,071,031 2.2290 3.00%
2011-11-01 0 5.660 5.660 5.670 5.610 5.780 273,272,789 1,553,380,978 5.6844 2.216 2.216 2.220 2.196 2.263 698,002,235 2.2255 -2.58%
2011-10-31 0 5.810 5.800 5.810 5.700 5.860 249,810,537 1,442,127,427 5.7729 2.275 2.271 2.275 2.232 2.294 638,074,189 2.2601 -0.68%
2011-10-28 0 5.850 5.850 5.860 5.710 5.970 671,080,564 3,924,356,145 5.8478 2.290 2.290 2.294 2.236 2.337 1,714,095,778 2.2895 2.99%
2011-10-27 0 5.680 5.680 5.690 5.500 5.720 498,785,844 2,815,847,164 5.6454 2.224 2.224 2.228 2.153 2.239 1,274,015,007 2.2102 4.60%
2011-10-26 0 5.430 5.430 5.440 5.300 5.480 203,511,323 1,100,329,218 5.4067 2.126 2.126 2.130 2.075 2.145 519,815,233 2.1168 0.37%
2011-10-25 0 5.410 5.400 5.410 5.300 5.430 287,895,447 1,551,574,149 5.3894 2.118 2.114 2.118 2.075 2.126 735,351,904 2.1100 1.50%
2011-10-24 0 5.330 5.320 5.330 5.230 5.350 332,079,590 1,759,378,750 5.2981 2.087 2.083 2.087 2.048 2.095 848,208,477 2.0742 4.10%
2011-10-21 0 5.120 5.110 5.120 5.060 5.160 142,592,273 729,185,603 5.1138 2.005 2.001 2.005 1.981 2.020 364,213,816 2.0021 0.99%
2011-10-20 0 5.070 5.080 5.090 4.980 5.100 137,227,982 689,459,124 5.0242 1.985 1.989 1.993 1.950 1.997 350,512,170 1.9670 -0.98%
2011-10-19 0 5.120 5.120 5.130 5.030 5.130 172,479,941 877,987,589 5.0904 2.005 2.005 2.008 1.969 2.008 440,553,869 1.9929 2.20%
2011-10-18 0 5.010 5.010 5.020 4.960 5.120 326,031,202 1,638,986,810 5.0271 1.961 1.961 1.965 1.942 2.005 832,759,488 1.9681 -4.39%
2011-10-17 0 5.240 5.220 5.240 5.150 5.260 209,820,479 1,094,915,508 5.2183 2.051 2.044 2.051 2.016 2.059 535,930,284 2.0430 1.95%
2011-10-14 0 5.140 5.130 5.140 5.070 5.250 180,589,822 929,395,796 5.1464 2.012 2.008 2.012 1.985 2.055 461,268,390 2.0149 -2.47%
2011-10-13 0 5.270 5.260 5.270 5.160 5.300 341,240,802 1,789,757,330 5.2449 2.063 2.059 2.063 2.020 2.075 871,608,342 2.0534 0.57%
2011-10-12 0 5.240 5.230 5.240 5.010 5.280 338,673,488 1,758,570,775 5.1925 2.051 2.048 2.051 1.961 2.067 865,050,826 2.0329 2.54%
2011-10-11 0 5.110 5.090 5.100 5.070 5.270 533,726,058 2,749,562,931 5.1516 2.001 1.993 1.997 1.985 2.063 1,363,260,436 2.0169 5.80%
2011-10-10 0 4.830 4.840 4.850 4.730 4.900 219,970,785 1,056,108,782 4.8011 1.891 1.895 1.899 1.852 1.918 561,856,525 1.8797 -0.21%
2011-10-07 0 4.840 4.820 4.830 4.730 4.880 309,575,938 1,491,607,086 4.8182 1.895 1.887 1.891 1.852 1.911 790,728,918 1.8864 2.76%
2011-10-06 0 4.710 4.710 4.720 4.580 4.750 413,046,901 1,928,145,945 4.6681 1.844 1.844 1.848 1.793 1.860 1,055,017,813 1.8276 6.08%
2011-10-04 0 4.440 4.420 4.430 4.410 4.650 395,580,615 1,803,339,214 4.5587 1.738 1.730 1.734 1.727 1.821 1,010,404,858 1.7848 -3.27%
2011-10-03 0 4.590 4.580 4.590 4.470 4.650 509,641,412 2,325,466,499 4.5629 1.797 1.793 1.797 1.750 1.821 1,301,742,651 1.7864 -4.18%
2011-09-30 0 4.790 4.780 4.790 4.730 4.970 653,371,635 3,146,903,289 4.8164 1.875 1.871 1.875 1.852 1.946 1,668,863,056 1.8857 -5.71%
2011-09-28 0 5.080 5.060 5.070 5.010 5.170 317,800,082 1,616,068,785 5.0852 1.989 1.981 1.985 1.961 2.024 811,735,294 1.9909 -2.31%
2011-09-27 0 5.200 5.190 5.200 5.000 5.210 389,121,970 1,989,007,826 5.1115 2.036 2.032 2.036 1.958 2.040 993,907,977 2.0012 5.91%
2011-09-26 0 4.910 4.910 4.920 4.750 5.050 440,727,775 2,156,520,695 4.8931 1.922 1.922 1.926 1.860 1.977 1,125,721,201 1.9157 -2.19%
2011-09-23 0 5.020 5.030 5.040 4.970 5.120 517,906,775 2,612,029,173 5.0434 1.965 1.969 1.973 1.946 2.005 1,322,854,310 1.9745 -2.14%
2011-09-22 0 5.130 5.120 5.130 5.100 5.270 441,032,793 2,280,265,190 5.1703 2.008 2.005 2.008 1.997 2.063 1,126,500,288 2.0242 -5.35%
2011-09-21 0 5.420 5.410 5.420 5.400 5.540 305,099,360 1,664,662,211 5.4561 2.122 2.118 2.122 2.114 2.169 779,294,697 2.1361 -2.17%
2011-09-20 0 5.540 5.540 5.550 5.450 5.610 236,953,711 1,306,069,756 5.5119 2.169 2.169 2.173 2.134 2.196 605,234,867 2.1580 0.36%
2011-09-19 0 5.520 5.520 5.530 5.490 5.600 230,730,379 1,276,017,392 5.5303 2.161 2.161 2.165 2.149 2.192 589,339,030 2.1652 -2.82%
2011-09-16 0 5.680 5.660 5.680 5.640 5.750 307,361,482 1,750,546,939 5.6954 2.224 2.216 2.224 2.208 2.251 785,072,683 2.2298 1.97%
2011-09-15 0 5.570 5.570 5.580 5.480 5.590 283,626,120 1,573,436,961 5.5476 2.181 2.181 2.185 2.145 2.189 724,447,050 2.1719 0.36%
2011-09-14 0 5.550 5.550 5.560 5.360 5.580 311,188,002 1,705,427,893 5.4804 2.173 2.173 2.177 2.098 2.185 794,846,504 2.1456 1.46%
2011-09-12 0 5.470 5.450 5.460 5.450 5.580 208,360,151 1,149,129,601 5.5151 2.142 2.134 2.138 2.134 2.185 532,200,267 2.1592 -4.70%
2011-09-09 0 5.740 5.740 5.750 5.710 5.800 176,757,469 1,016,568,827 5.7512 2.247 2.247 2.251 2.236 2.271 451,479,670 2.2516 0.17%
2011-09-08 0 5.730 5.710 5.720 5.680 5.800 246,735,902 1,414,378,312 5.7324 2.243 2.236 2.239 2.224 2.271 630,220,857 2.2443 0.00%
2011-09-07 0 5.730 5.730 5.740 5.610 5.750 268,708,218 1,527,838,088 5.6859 2.243 2.243 2.247 2.196 2.251 686,343,260 2.2261 2.50%
2011-09-06 0 5.590 5.590 5.600 5.440 5.600 255,300,630 1,404,572,680 5.5016 2.189 2.189 2.192 2.130 2.192 652,097,163 2.1539 1.08%
2011-09-05 0 5.530 5.530 5.540 5.490 5.650 299,096,905 1,663,899,876 5.5631 2.165 2.165 2.169 2.149 2.212 763,963,032 2.1780 -3.66%
2011-09-02 0 5.740 5.740 5.750 5.660 5.850 323,403,350 1,853,977,049 5.7327 2.247 2.247 2.251 2.216 2.290 826,047,343 2.2444 -1.71%
2011-09-01 0 5.840 5.830 5.840 5.830 5.930 762,864,753 4,162,729,244 5.4567 2.286 2.282 2.286 2.282 2.322 1,948,533,935 2.1363 1.04%
2011-08-31 0 5.780 5.760 5.780 5.630 5.800 1,987,943,497 10,089,535,864 5.0754 2.263 2.255 2.263 2.204 2.271 5,077,669,862 1.9870 2.30%
2011-08-30 0 5.650 5.650 5.660 5.580 5.830 4,996,933,806 25,157,284,270 5.0345 2.212 2.212 2.216 2.185 2.282 12,763,330,663 1.9711 1.80%
2011-08-29 0 5.550 5.550 5.560 5.290 5.570 464,152,701 2,527,148,825 5.4446 2.173 2.173 2.177 2.071 2.181 1,185,553,908 2.1316 4.91%
2011-08-26 0 5.290 5.290 5.310 5.270 5.540 369,927,575 1,998,867,370 5.4034 2.071 2.071 2.079 2.063 2.169 944,881,030 2.1155 0.00%
2011-08-25 0 5.290 5.280 5.290 5.190 5.300 225,656,981 1,185,319,350 5.2527 2.071 2.067 2.071 2.032 2.075 576,380,392 2.0565 3.52%
2011-08-24 0 5.110 5.100 5.110 5.100 5.360 227,890,890 1,189,435,908 5.2193 2.001 1.997 2.001 1.997 2.098 582,086,315 2.0434 -3.40%
2011-08-23 0 5.290 5.290 5.300 5.140 5.300 256,934,377 1,341,906,292 5.2228 2.071 2.071 2.075 2.012 2.075 656,270,133 2.0447 1.73%
2011-08-22 0 5.200 5.210 5.220 5.020 5.300 408,192,243 2,103,194,896 5.1525 2.036 2.040 2.044 1.965 2.075 1,042,617,888 2.0172 -1.33%
2011-08-19 0 5.270 5.260 5.270 5.230 5.380 298,228,770 1,583,061,176 5.3082 2.063 2.059 2.063 2.048 2.106 761,745,613 2.0782 -3.30%
2011-08-18 0 5.450 5.440 5.450 5.400 5.580 257,470,144 1,413,447,320 5.4898 2.134 2.130 2.134 2.114 2.185 657,638,606 2.1493 -0.55%
2011-08-17 0 5.480 5.470 5.480 5.450 5.610 260,527,852 1,443,465,792 5.5405 2.145 2.142 2.145 2.134 2.196 665,448,703 2.1692 -0.90%
2011-08-16 0 5.530 5.520 5.540 5.500 5.640 273,905,855 1,524,918,189 5.5673 2.165 2.161 2.169 2.153 2.208 699,619,233 2.1796 -0.18%
2011-08-15 0 5.540 5.530 5.540 5.340 5.560 295,416,969 1,605,598,106 5.4350 2.169 2.165 2.169 2.091 2.177 754,563,619 2.1278 4.92%
2011-08-12 0 5.280 5.270 5.280 5.200 5.480 386,780,057 2,065,777,178 5.3410 2.067 2.063 2.067 2.036 2.145 987,926,187 2.0910 -1.31%
2011-08-11 0 5.350 5.350 5.360 5.100 5.470 564,815,196 3,025,018,146 5.3558 2.095 2.095 2.098 1.997 2.142 1,442,669,323 2.0968 1.71%
2011-08-10 0 5.260 5.270 5.280 5.250 5.430 453,889,591 2,421,706,021 5.3355 2.059 2.063 2.067 2.055 2.126 1,159,339,539 2.0889 0.77%
2011-08-09 0 5.220 5.210 5.220 5.200 5.500 752,355,543 4,017,452,507 5.3398 2.044 2.040 2.044 2.036 2.153 1,921,690,970 2.0906 -7.28%
2011-08-08 0 5.630 5.620 5.630 5.530 5.730 445,646,865 2,509,325,339 5.6307 2.204 2.200 2.204 2.165 2.243 1,138,285,700 2.2045 -3.26%
2011-08-05 0 5.820 5.810 5.820 5.740 5.860 571,971,884 3,319,423,719 5.8035 2.279 2.275 2.279 2.247 2.294 1,460,949,168 2.2721 -3.48%
2011-08-04 0 6.030 6.000 6.030 5.980 6.100 227,613,814 1,371,453,455 6.0254 2.361 2.349 2.361 2.341 2.388 581,378,598 2.3590 0.00%
2011-08-03 0 6.030 6.020 6.030 6.000 6.060 296,061,951 1,784,741,326 6.0283 2.361 2.357 2.361 2.349 2.373 756,211,053 2.3601 -1.95%
2011-08-02 0 6.150 6.150 6.160 6.110 6.250 239,731,575 1,481,417,726 6.1795 2.408 2.408 2.412 2.392 2.447 612,330,177 2.4193 -2.38%
2011-08-01 0 6.300 6.300 6.310 6.290 6.400 210,988,799 1,340,073,068 6.3514 2.466 2.466 2.470 2.463 2.506 538,914,445 2.4866 0.32%
2011-07-29 0 6.280 6.280 6.290 6.200 6.320 174,790,080 1,093,474,499 6.2559 2.459 2.459 2.463 2.427 2.474 446,454,501 2.4492 -0.32%
2011-07-28 0 6.300 6.280 6.290 6.220 6.330 269,294,111 1,685,952,911 6.2606 2.466 2.459 2.463 2.435 2.478 687,839,767 2.4511 -0.94%
2011-07-27 0 6.360 6.340 6.350 6.330 6.420 273,063,082 1,744,829,890 6.3898 2.490 2.482 2.486 2.478 2.513 697,466,595 2.5017 0.00%
2011-07-26 0 6.360 6.360 6.370 6.150 6.380 328,968,664 2,074,239,730 6.3053 2.490 2.490 2.494 2.408 2.498 840,262,449 2.4686 2.91%
2011-07-25 0 6.180 6.190 6.200 6.170 6.240 197,630,609 1,225,026,409 6.1986 2.420 2.423 2.427 2.416 2.443 504,794,522 2.4268 -0.80%
2011-07-22 0 6.230 6.240 6.250 6.130 6.250 382,696,820 2,369,355,661 6.1912 2.439 2.443 2.447 2.400 2.447 977,496,650 2.4239 2.64%
2011-07-21 0 6.070 6.070 6.080 5.980 6.110 201,343,358 1,218,676,807 6.0527 2.376 2.376 2.380 2.341 2.392 514,277,746 2.3697 0.00%
2011-07-20 0 6.070 6.060 6.070 6.040 6.140 213,910,828 1,300,020,711 6.0774 2.376 2.373 2.376 2.365 2.404 546,377,986 2.3793 0.00%
2011-07-19 0 6.070 6.070 6.080 5.960 6.080 262,600,568 1,577,160,655 6.0059 2.376 2.376 2.380 2.333 2.380 670,742,902 2.3514 0.83%
2011-07-18 0 6.020 6.010 6.020 5.920 6.070 216,416,337 1,303,676,154 6.0239 2.357 2.353 2.357 2.318 2.376 552,777,639 2.3584 1.01%
2011-07-15 0 5.960 5.950 5.960 5.950 6.030 283,766,854 1,695,711,073 5.9757 2.333 2.329 2.333 2.329 2.361 724,806,517 2.3395 -1.16%
2011-07-14 0 6.030 6.030 6.050 5.960 6.100 308,709,926 1,854,847,456 6.0084 2.361 2.361 2.369 2.333 2.388 788,516,922 2.3523 -0.82%
2011-07-13 0 6.080 6.070 6.080 6.000 6.150 307,535,226 1,870,036,205 6.0807 2.380 2.376 2.380 2.349 2.408 785,516,465 2.3806 2.18%
2011-07-12 0 5.950 5.940 5.950 5.940 6.120 489,328,880 2,938,198,919 6.0045 2.329 2.326 2.329 2.326 2.396 1,249,859,722 2.3508 -3.41%
2011-07-11 0 6.160 6.160 6.170 6.120 6.270 331,655,385 2,049,594,355 6.1799 2.412 2.412 2.416 2.396 2.455 847,124,959 2.4195 -2.22%
2011-07-08 0 6.300 6.290 6.300 6.270 6.330 278,628,973 1,755,807,056 6.3016 2.466 2.463 2.466 2.455 2.478 711,683,175 2.4671 0.48%
2011-07-07 0 6.270 6.260 6.270 6.260 6.350 336,282,071 2,116,137,945 6.2927 2.455 2.451 2.455 2.451 2.486 858,942,591 2.4637 0.00%
2011-07-06 0 6.270 6.270 6.280 6.250 6.340 2,236,994,606 14,019,863,237 6.2673 2.455 2.455 2.459 2.447 2.482 5,713,804,296 2.4537 -3.24%
2011-07-05 0 6.480 6.470 6.480 6.450 6.600 208,291,623 1,352,595,794 6.4938 2.537 2.533 2.537 2.525 2.584 532,025,230 2.5424 -1.22%
2011-07-04 0 6.560 6.550 6.560 6.520 6.590 222,149,757 1,456,594,135 6.5568 2.568 2.564 2.568 2.553 2.580 567,422,126 2.5670 1.71%
2011-06-30 0 6.450 6.450 6.460 6.330 6.470 268,046,665 1,719,401,957 6.4146 2.525 2.525 2.529 2.478 2.533 684,653,500 2.5113 1.90%
2011-06-29 0 6.330 6.340 6.350 6.320 6.440 246,769,208 1,573,325,707 6.3757 2.478 2.482 2.486 2.474 2.521 630,305,928 2.4961 -0.78%
2011-06-28 0 6.380 6.370 6.380 6.320 6.500 279,235,524 1,780,532,754 6.3765 2.498 2.494 2.498 2.474 2.545 713,232,447 2.4964 -0.93%
2011-06-27 0 6.440 6.440 6.450 6.380 6.460 187,529,132 1,205,083,819 6.4261 2.521 2.521 2.525 2.498 2.529 478,993,001 2.5159 -0.77%
2011-06-24 0 6.490 6.490 6.500 6.290 6.500 347,731,424 2,238,062,890 6.4362 2.541 2.541 2.545 2.463 2.545 888,186,900 2.5198 3.51%
2011-06-23 0 6.270 6.250 6.260 6.210 6.320 499,746,061 3,127,430,816 6.2580 2.455 2.447 2.451 2.431 2.474 1,276,467,624 2.4501 -2.03%
2011-06-22 0 6.400 6.390 6.400 6.380 6.490 287,461,430 1,848,786,528 6.4314 2.506 2.502 2.506 2.498 2.541 734,243,323 2.5179 -0.62%
2011-06-21 0 6.440 6.430 6.440 6.360 6.580 645,197,975 4,151,598,926 6.4346 2.521 2.517 2.521 2.490 2.576 1,647,985,628 2.5192 -2.28%
2011-06-20 0 6.590 6.570 6.600 6.560 6.710 235,115,511 1,557,259,542 6.6234 2.580 2.572 2.584 2.568 2.627 600,539,676 2.5931 -0.75%
2011-06-17 0 6.640 6.620 6.630 6.600 6.710 258,038,360 1,715,720,033 6.6491 2.600 2.592 2.596 2.584 2.627 659,089,962 2.6032 0.45%
2011-06-16 0 6.610 6.610 6.620 6.600 6.680 329,732,365 2,187,702,460 6.6348 2.588 2.588 2.592 2.584 2.615 842,213,119 2.5976 -1.13%
2011-06-15 0 6.940 6.940 6.950 6.910 7.030 253,354,169 1,760,273,428 6.9479 2.617 2.617 2.621 2.606 2.651 671,781,719 2.6203 -0.57%
2011-06-14 0 6.980 6.960 6.970 6.870 7.020 270,660,462 1,883,610,916 6.9593 2.632 2.625 2.629 2.591 2.648 717,670,253 2.6246 0.43%
2011-06-13 0 6.950 6.940 6.950 6.740 6.950 229,831,369 1,578,136,435 6.8665 2.621 2.617 2.621 2.542 2.621 609,409,795 2.5896 1.61%
2011-06-10 0 6.840 6.820 6.830 6.800 6.900 342,069,002 2,337,265,580 6.8327 2.580 2.572 2.576 2.565 2.602 907,013,700 2.5769 -0.44%
2011-06-09 0 6.870 6.860 6.870 6.830 6.970 580,533,951 3,993,457,827 6.8789 2.591 2.587 2.591 2.576 2.629 1,539,315,880 2.5943 -1.86%
2011-06-08 0 7.000 6.990 7.000 6.980 7.060 295,307,251 2,071,613,760 7.0151 2.640 2.636 2.640 2.632 2.663 783,022,492 2.6457 -1.13%
2011-06-07 0 7.080 7.070 7.080 6.930 7.090 249,175,305 1,751,532,088 7.0293 2.670 2.666 2.670 2.614 2.674 660,701,244 2.6510 0.28%
2011-06-03 0 7.060 7.050 7.060 7.050 7.220 434,769,985 3,085,235,709 7.0962 2.663 2.659 2.663 2.659 2.723 1,152,815,164 2.6763 -1.94%
2011-06-02 0 7.200 7.190 7.200 7.170 7.230 211,750,726 1,524,855,389 7.2012 2.715 2.712 2.715 2.704 2.727 561,468,032 2.7158 -1.10%
2011-06-01 0 7.280 7.270 7.280 7.240 7.350 293,105,462 2,137,604,988 7.2930 2.746 2.742 2.746 2.730 2.772 777,184,334 2.7504 -0.82%
2011-05-31 0 7.340 7.340 7.350 7.260 7.360 328,415,457 2,405,862,722 7.3257 2.768 2.768 2.772 2.738 2.776 870,810,617 2.7628 1.52%
2011-05-30 0 7.230 7.220 7.230 7.180 7.260 100,563,396 726,976,943 7.2290 2.727 2.723 2.727 2.708 2.738 266,649,060 2.7263 0.28%
2011-05-27 0 7.210 7.210 7.230 7.140 7.260 208,834,507 1,504,665,910 7.2051 2.719 2.719 2.727 2.693 2.738 553,735,526 2.7173 0.84%
2011-05-26 0 7.150 7.150 7.160 7.100 7.180 111,851,995 798,858,822 7.1421 2.697 2.697 2.700 2.678 2.708 296,581,366 2.6936 0.42%
2011-05-25 0 7.120 7.090 7.110 7.010 7.130 182,729,428 1,291,191,816 7.0661 2.685 2.674 2.681 2.644 2.689 484,516,555 2.6649 0.28%
2011-05-24 0 7.100 7.100 7.110 7.070 7.140 133,717,170 950,133,279 7.1055 2.678 2.678 2.681 2.666 2.693 354,558,011 2.6798 0.28%
2011-05-23 0 7.080 7.070 7.080 7.060 7.170 290,852,557 2,065,198,457 7.1005 2.670 2.666 2.670 2.663 2.704 771,210,640 2.6779 -2.07%
2011-05-20 0 7.230 7.230 7.240 7.200 7.300 114,576,103 828,660,227 7.2324 2.727 2.727 2.730 2.715 2.753 303,804,479 2.7276 0.28%
2011-05-19 0 7.210 7.210 7.220 7.160 7.250 170,418,222 1,227,212,635 7.2012 2.719 2.719 2.723 2.700 2.734 451,872,754 2.7158 0.28%
2011-05-18 0 7.190 7.180 7.190 7.140 7.200 154,361,980 1,107,605,336 7.1754 2.712 2.708 2.712 2.693 2.715 409,298,796 2.7061 0.98%
2011-05-17 0 7.120 7.130 7.140 7.100 7.170 118,505,746 845,140,826 7.1316 2.685 2.689 2.693 2.678 2.704 314,224,132 2.6896 0.00%
2011-05-16 0 7.120 7.120 7.130 7.100 7.200 161,469,556 1,152,341,574 7.1366 2.685 2.685 2.689 2.678 2.715 428,144,902 2.6915 -1.25%
2011-05-13 0 7.210 7.190 7.200 7.100 7.210 198,958,549 1,424,371,894 7.1591 2.719 2.712 2.715 2.678 2.719 527,548,911 2.7000 0.84%
2011-05-12 0 7.150 7.140 7.150 7.120 7.190 182,414,460 1,303,948,061 7.1483 2.697 2.693 2.697 2.685 2.712 483,681,401 2.6959 -0.83%
2011-05-11 0 7.210 7.220 7.230 7.190 7.320 199,662,950 1,445,436,881 7.2394 2.719 2.723 2.727 2.712 2.761 529,416,667 2.7302 0.14%
2011-05-09 0 7.200 7.210 7.220 7.150 7.220 185,443,763 1,332,502,932 7.1855 2.715 2.719 2.723 2.697 2.723 491,713,755 2.7099 0.14%
2011-05-06 0 7.190 7.170 7.190 7.100 7.220 188,151,852 1,351,097,550 7.1809 2.712 2.704 2.712 2.678 2.723 498,894,394 2.7082 0.42%
2011-05-05 0 7.160 7.160 7.170 7.120 7.200 286,452,917 2,049,615,871 7.1552 2.700 2.700 2.704 2.685 2.715 759,544,766 2.6985 -0.14%
2011-05-04 0 7.170 7.150 7.160 7.120 7.260 401,299,770 2,880,509,873 7.1780 2.704 2.697 2.700 2.685 2.738 1,064,067,153 2.7071 -1.65%
2011-05-03 0 7.290 7.290 7.300 7.260 7.480 240,308,206 1,769,745,095 7.3645 2.749 2.749 2.753 2.738 2.821 637,189,672 2.7774 -0.68%
2011-04-29 0 7.340 7.340 7.350 7.300 7.420 263,760,044 1,940,013,115 7.3552 2.768 2.768 2.772 2.753 2.798 699,373,436 2.7739 -0.27%
2011-04-28 0 7.360 7.360 7.370 7.350 7.540 199,742,261 1,482,386,241 7.4215 2.776 2.776 2.780 2.772 2.844 529,626,964 2.7989 -0.94%
2011-04-27 0 7.430 7.420 7.440 7.410 7.550 212,505,180 1,590,363,919 7.4839 2.802 2.798 2.806 2.795 2.847 563,468,506 2.8225 -0.54%
2011-04-26 0 7.470 7.460 7.470 7.390 7.500 149,862,962 1,117,589,813 7.4574 2.817 2.813 2.817 2.787 2.829 397,369,416 2.8125 -0.13%
2011-04-21 0 7.480 7.480 7.490 7.430 7.500 243,573,702 1,820,760,706 7.4752 2.821 2.821 2.825 2.802 2.829 645,848,304 2.8192 1.08%
2011-04-20 0 7.400 7.380 7.400 7.260 7.410 206,611,067 1,514,529,272 7.3303 2.791 2.783 2.791 2.738 2.795 547,839,960 2.7645 2.35%
2011-04-19 0 7.230 7.230 7.240 7.180 7.280 256,165,764 1,848,237,713 7.2150 2.727 2.727 2.730 2.708 2.746 679,236,809 2.7211 -1.50%
2011-04-18 0 7.340 7.340 7.350 7.290 7.480 216,268,409 1,593,522,589 7.3683 2.768 2.768 2.772 2.749 2.821 573,446,903 2.7788 -0.81%
2011-04-15 0 7.400 7.400 7.420 7.340 7.460 225,135,267 1,666,517,645 7.4023 2.791 2.791 2.798 2.768 2.813 596,957,837 2.7917 0.54%
2011-04-14 0 7.360 7.350 7.360 7.330 7.450 214,195,933 1,577,612,981 7.3653 2.776 2.772 2.776 2.764 2.810 567,951,625 2.7777 -1.34%
2011-04-13 0 7.460 7.450 7.460 7.290 7.520 236,160,492 1,752,639,413 7.4214 2.813 2.810 2.813 2.749 2.836 626,191,793 2.7989 1.22%
2011-04-12 0 7.370 7.360 7.370 7.320 7.420 156,403,901 1,150,986,865 7.3591 2.780 2.776 2.780 2.761 2.798 414,713,055 2.7754 -0.94%
2011-04-11 0 7.440 7.450 7.460 7.410 7.490 177,442,035 1,320,317,446 7.4408 2.806 2.810 2.813 2.795 2.825 470,496,759 2.8062 -0.80%
2011-04-08 0 7.500 7.510 7.520 7.460 7.530 204,916,996 1,538,757,143 7.5092 2.829 2.832 2.836 2.813 2.840 543,348,043 2.8320 0.54%
2011-04-07 0 7.460 7.460 7.480 7.450 7.550 209,172,494 1,567,101,458 7.4919 2.813 2.813 2.821 2.810 2.847 554,631,716 2.8255 -0.80%
2011-04-06 0 7.520 7.510 7.520 7.450 7.580 320,663,921 2,411,748,600 7.5211 2.836 2.832 2.836 2.810 2.859 850,257,017 2.8365 0.00%
2011-04-04 0 7.520 7.520 7.530 7.480 7.550 349,227,637 2,617,926,281 7.4963 2.836 2.836 2.840 2.821 2.847 925,995,192 2.8271 1.35%
2011-04-01 0 7.420 7.430 7.440 7.340 7.440 395,235,640 2,915,684,110 7.3771 2.798 2.802 2.806 2.768 2.806 1,047,987,798 2.7822 1.78%
2011-03-31 0 7.290 7.280 7.290 7.210 7.320 355,651,822 2,583,581,145 7.2644 2.749 2.746 2.749 2.719 2.761 943,029,252 2.7397 0.55%
2011-03-30 0 7.250 7.240 7.250 7.170 7.260 328,122,406 2,374,056,356 7.2353 2.734 2.730 2.734 2.704 2.738 870,033,577 2.7287 1.54%
2011-03-29 0 7.140 7.130 7.140 7.120 7.180 224,791,081 1,606,186,617 7.1452 2.693 2.689 2.693 2.685 2.708 596,045,210 2.6947 -0.14%
2011-03-28 0 7.150 7.130 7.140 7.100 7.270 490,722,715 3,514,538,661 7.1620 2.697 2.689 2.693 2.678 2.742 1,301,176,730 2.7010 -2.32%
2011-03-25 0 7.320 7.290 7.300 7.270 7.340 466,058,743 3,404,816,257 7.3056 2.761 2.749 2.753 2.742 2.768 1,235,778,929 2.7552 1.95%
2011-03-24 0 7.180 7.170 7.180 7.120 7.220 294,365,016 2,112,366,251 7.1760 2.708 2.704 2.708 2.685 2.723 780,524,107 2.7063 1.13%
2011-03-23 0 7.100 7.110 7.120 7.050 7.120 131,326,824 931,152,792 7.0903 2.678 2.681 2.685 2.659 2.685 348,219,885 2.6740 0.57%
2011-03-22 0 7.060 7.070 7.080 7.020 7.080 181,999,776 1,283,242,066 7.0508 2.663 2.666 2.670 2.648 2.670 482,581,845 2.6591 0.57%
2011-03-21 0 7.020 7.030 7.040 6.970 7.060 240,498,439 1,686,795,901 7.0137 2.648 2.651 2.655 2.629 2.663 637,694,084 2.6451 1.01%
2011-03-18 0 6.950 6.930 6.950 6.880 6.960 221,704,259 1,536,418,817 6.9300 2.621 2.614 2.621 2.595 2.625 587,860,341 2.6136 0.29%
2011-03-17 0 6.930 6.910 6.920 6.850 6.940 272,669,969 1,881,025,743 6.8985 2.614 2.606 2.610 2.583 2.617 722,998,565 2.6017 -0.86%
2011-03-16 0 6.990 6.990 7.000 6.880 7.060 339,348,116 2,365,064,615 6.9694 2.636 2.636 2.640 2.595 2.663 899,799,130 2.6284 0.29%
2011-03-15 0 6.970 6.970 6.980 6.730 7.070 578,276,915 4,001,580,693 6.9198 2.629 2.629 2.632 2.538 2.666 1,533,331,232 2.6097 -1.83%
2011-03-14 0 7.100 7.100 7.110 7.000 7.110 191,774,314 1,351,966,012 7.0498 2.678 2.678 2.681 2.640 2.681 508,499,540 2.6587 0.71%
2011-03-11 0 7.050 7.040 7.050 7.000 7.170 360,400,429 2,553,747,136 7.0859 2.659 2.655 2.659 2.640 2.704 955,620,429 2.6723 -1.81%
2011-03-10 0 7.180 7.170 7.180 7.160 7.220 281,732,865 2,025,642,470 7.1899 2.708 2.704 2.708 2.700 2.723 747,029,303 2.7116 0.00%
2011-03-09 0 7.180 7.180 7.190 7.130 7.220 507,030,087 3,637,896,355 7.1749 2.708 2.708 2.712 2.689 2.723 1,344,416,572 2.7059 1.70%
2011-03-08 0 7.060 7.060 7.070 6.940 7.070 292,935,517 2,053,990,278 7.0117 2.663 2.663 2.666 2.617 2.666 776,733,716 2.6444 1.58%
2011-03-07 0 6.950 6.940 6.950 6.910 7.010 204,521,196 1,424,756,246 6.9663 2.621 2.617 2.621 2.606 2.644 542,298,558 2.6273 -0.29%
2011-03-04 0 6.970 6.970 6.980 6.960 7.010 343,609,076 2,398,514,720 6.9804 2.629 2.629 2.632 2.625 2.644 911,097,286 2.6326 1.16%
2011-03-03 0 6.890 6.880 6.890 6.840 6.970 303,898,298 2,101,720,559 6.9159 2.598 2.595 2.598 2.580 2.629 805,802,099 2.6082 1.03%
2011-03-02 0 6.820 6.820 6.830 6.790 6.890 245,580,924 1,677,018,778 6.8288 2.572 2.572 2.576 2.561 2.598 651,170,557 2.5754 -0.87%
2011-03-01 0 6.880 6.870 6.880 6.840 6.900 278,145,364 1,912,634,051 6.8764 2.595 2.591 2.595 2.580 2.602 737,516,858 2.5933 1.03%
2011-02-28 0 6.810 6.790 6.800 6.630 6.830 338,373,931 2,284,470,160 6.7513 2.568 2.561 2.565 2.500 2.576 897,216,027 2.5462 1.64%
2011-02-25 0 6.700 6.680 6.700 6.600 6.700 188,563,831 1,255,257,704 6.6569 2.527 2.519 2.527 2.489 2.527 499,986,778 2.5106 1.98%
2011-02-24 0 6.570 6.570 6.580 6.560 6.720 244,622,701 1,623,194,564 6.6355 2.478 2.478 2.482 2.474 2.534 648,629,779 2.5025 -0.61%
2011-02-23 0 6.610 6.600 6.610 6.600 6.670 195,253,023 1,294,579,799 6.6303 2.493 2.489 2.493 2.489 2.516 517,723,517 2.5005 -0.60%
2011-02-22 0 6.650 6.640 6.650 6.630 6.710 322,479,590 2,148,244,677 6.6616 2.508 2.504 2.508 2.500 2.531 855,071,358 2.5124 -2.64%
2011-02-21 0 6.830 6.830 6.840 6.800 6.880 157,052,493 1,074,425,439 6.8412 2.576 2.576 2.580 2.565 2.595 416,432,831 2.5801 -0.87%
2011-02-18 0 6.890 6.870 6.880 6.770 6.910 365,176,733 2,506,011,233 6.8625 2.598 2.591 2.595 2.553 2.606 968,285,047 2.5881 1.92%
2011-02-17 0 6.760 6.750 6.760 6.690 6.780 247,530,591 1,668,090,029 6.7389 2.549 2.546 2.549 2.523 2.557 656,340,200 2.5415 0.60%
2011-02-16 0 6.720 6.700 6.720 6.560 6.740 220,187,962 1,468,841,281 6.6709 2.534 2.527 2.534 2.474 2.542 583,839,801 2.5158 2.13%
2011-02-15 0 6.580 6.580 6.590 6.580 6.710 246,004,396 1,630,394,882 6.6275 2.482 2.482 2.485 2.482 2.531 652,293,415 2.4995 -1.64%
2011-02-14 0 6.690 6.670 6.680 6.600 6.730 258,178,007 1,726,702,652 6.6880 2.523 2.516 2.519 2.489 2.538 684,572,376 2.5223 1.36%
2011-02-11 0 6.600 6.600 6.610 6.520 6.660 334,634,179 2,205,720,355 6.5914 2.489 2.489 2.493 2.459 2.512 887,299,881 2.4859 0.61%
2011-02-10 0 6.560 6.570 6.580 6.550 6.660 472,727,741 3,123,558,157 6.6075 2.474 2.478 2.482 2.470 2.512 1,253,462,123 2.4919 -2.24%
2011-02-09 0 6.710 6.700 6.710 6.700 6.830 280,396,613 1,893,660,105 6.7535 2.531 2.527 2.531 2.527 2.576 743,486,162 2.5470 -1.47%
2011-02-08 0 6.810 6.810 6.820 6.750 6.840 254,690,296 1,729,746,084 6.7916 2.568 2.568 2.572 2.546 2.580 675,324,529 2.5614 0.29%
2011-02-07 0 6.790 6.780 6.790 6.770 6.910 231,852,638 1,581,661,822 6.8218 2.561 2.557 2.561 2.553 2.606 614,769,294 2.5728 -1.59%
2011-02-02 0 6.900 6.890 6.900 6.830 6.900 192,701,919 1,324,721,746 6.8745 2.602 2.598 2.602 2.576 2.602 510,959,133 2.5926 1.62%
2011-02-01 0 6.790 6.790 6.800 6.770 6.840 266,648,416 1,810,995,555 6.7917 2.561 2.561 2.565 2.553 2.580 707,032,104 2.5614 -0.88%
2011-01-31 0 6.850 6.850 6.860 6.760 6.870 270,198,134 1,838,064,622 6.8027 2.583 2.583 2.587 2.549 2.591 716,444,366 2.5655 -0.29%
2011-01-28 0 6.870 6.860 6.870 6.830 6.920 197,441,584 1,356,484,340 6.8703 2.591 2.587 2.591 2.576 2.610 523,526,600 2.5911 -0.43%
2011-01-27 0 6.900 6.900 6.910 6.870 7.060 290,575,386 2,024,812,754 6.9683 2.602 2.602 2.606 2.591 2.663 770,475,706 2.6280 -1.43%
2011-01-26 0 7.000 7.000 7.010 6.890 7.070 217,112,635 1,516,111,491 6.9831 2.640 2.640 2.644 2.598 2.666 575,685,412 2.6336 1.60%
2011-01-25 0 6.890 6.890 6.900 6.880 6.990 162,212,677 1,125,741,028 6.9399 2.598 2.598 2.602 2.595 2.636 430,115,326 2.6173 -0.43%
2011-01-24 0 6.920 6.940 6.960 6.910 7.020 197,772,132 1,377,075,277 6.9629 2.610 2.617 2.625 2.606 2.648 524,403,065 2.6260 -1.56%
2011-01-21 0 7.030 7.020 7.030 7.000 7.120 257,457,915 1,812,915,381 7.0416 2.651 2.648 2.651 2.640 2.685 682,663,014 2.6557 -0.28%
2011-01-20 0 7.050 7.040 7.050 7.020 7.170 224,676,560 1,590,291,910 7.0781 2.659 2.655 2.659 2.648 2.704 595,741,551 2.6694 -2.35%
2011-01-19 0 7.220 7.220 7.230 7.150 7.230 163,470,530 1,175,067,264 7.1883 2.723 2.723 2.727 2.697 2.727 433,450,589 2.7110 1.40%
2011-01-18 0 7.120 7.110 7.140 7.100 7.210 218,440,313 1,563,637,310 7.1582 2.685 2.681 2.693 2.678 2.719 579,205,819 2.6996 -0.70%
2011-01-17 0 7.170 7.160 7.170 7.130 7.310 182,982,100 1,316,194,860 7.1930 2.704 2.700 2.704 2.689 2.757 485,186,528 2.7128 -2.05%
2011-01-14 0 7.320 7.320 7.330 7.260 7.370 232,189,517 1,699,810,108 7.3208 2.761 2.761 2.764 2.738 2.780 615,662,547 2.7609 0.27%
2011-01-13 0 7.300 7.280 7.290 7.210 7.420 483,476,307 3,541,216,166 7.3245 2.753 2.746 2.749 2.719 2.798 1,281,962,503 2.7623 1.39%
2011-01-12 0 7.200 7.200 7.210 7.080 7.240 221,832,714 1,585,713,649 7.1482 2.715 2.715 2.719 2.670 2.730 588,200,946 2.6959 1.41%
2011-01-11 0 7.100 7.110 7.120 6.960 7.120 166,512,367 1,170,834,141 7.0315 2.678 2.681 2.685 2.625 2.685 441,516,177 2.6518 0.85%
2011-01-10 0 7.040 7.020 7.030 6.990 7.140 191,160,589 1,347,347,433 7.0482 2.655 2.648 2.651 2.636 2.693 506,872,216 2.6582 -0.28%
2011-01-07 0 7.060 7.060 7.070 7.020 7.110 190,294,807 1,344,601,201 7.0659 2.663 2.663 2.666 2.648 2.681 504,576,550 2.6648 -0.14%
2011-01-06 0 7.070 7.060 7.070 7.050 7.130 172,228,221 1,219,146,544 7.0787 2.666 2.663 2.666 2.659 2.689 456,672,060 2.6696 -0.84%
2011-01-05 0 7.130 7.140 7.150 7.050 7.150 155,354,139 1,103,264,035 7.1016 2.689 2.693 2.697 2.659 2.697 411,929,557 2.6783 0.00%
2011-01-04 0 7.130 7.140 7.150 7.060 7.150 176,588,526 1,252,307,503 7.0917 2.689 2.693 2.697 2.663 2.697 468,233,635 2.6745 0.85%
2011-01-03 0 7.070 7.060 7.070 6.940 7.090 159,453,162 1,121,726,350 7.0348 2.666 2.663 2.666 2.617 2.674 422,798,329 2.6531 1.43%
2010-12-31 0 6.970 6.960 6.970 6.920 7.000 126,327,985 878,104,943 6.9510 2.629 2.625 2.629 2.610 2.640 334,965,204 2.6215 1.16%
2010-12-30 0 6.890 6.890 6.900 6.810 6.920 132,571,859 911,870,929 6.8783 2.598 2.598 2.602 2.568 2.610 351,521,160 2.5941 0.73%
2010-12-29 0 6.840 6.840 6.850 6.700 6.850 138,807,281 943,160,645 6.7947 2.580 2.580 2.583 2.527 2.583 368,054,705 2.5626 2.40%
2010-12-28 0 6.680 6.680 6.690 6.660 6.720 199,243,747 1,331,723,912 6.6839 2.519 2.519 2.523 2.512 2.534 528,305,129 2.5207 -1.47%
2010-12-24 0 6.780 6.770 6.780 6.760 6.880 136,725,844 929,534,013 6.7985 2.557 2.553 2.557 2.549 2.595 362,535,667 2.5640 -1.17%
2010-12-23 0 6.860 6.850 6.860 6.830 6.950 137,881,100 949,621,706 6.8873 2.587 2.583 2.587 2.576 2.621 365,598,888 2.5974 -0.72%
2010-12-22 0 6.910 6.920 6.930 6.890 6.980 203,308,478 1,409,588,056 6.9332 2.606 2.610 2.614 2.598 2.632 539,082,974 2.6148 -1.00%
2010-12-21 0 6.980 6.980 7.000 6.900 7.000 191,664,702 1,334,191,653 6.9611 2.632 2.632 2.640 2.602 2.640 508,208,898 2.6253 0.87%
2010-12-20 0 6.920 6.910 6.920 6.830 6.960 161,412,152 1,113,859,232 6.9007 2.610 2.606 2.610 2.576 2.625 427,992,693 2.6025 -0.72%
2010-12-17 0 6.970 6.940 6.950 6.850 7.010 264,143,978 1,828,212,183 6.9213 2.629 2.617 2.621 2.583 2.644 700,391,457 2.6103 1.16%
2010-12-16 0 6.890 6.890 6.900 6.880 6.990 230,417,487 1,596,055,863 6.9268 2.598 2.598 2.602 2.595 2.636 610,963,917 2.6124 -0.72%
2010-12-15 0 6.940 6.940 6.950 6.920 7.080 286,354,017 2,002,248,302 6.9922 2.617 2.617 2.621 2.610 2.670 759,282,528 2.6370 -2.25%
2010-12-14 0 7.100 7.080 7.100 7.000 7.150 130,137,018 919,854,059 7.0684 2.678 2.670 2.678 2.640 2.697 345,065,053 2.6657 0.57%
2010-12-13 0 7.060 7.060 7.070 6.980 7.100 168,105,540 1,182,585,894 7.0348 2.663 2.663 2.666 2.632 2.678 445,740,558 2.6531 1.15%
2010-12-10 0 6.980 6.970 6.980 6.860 7.000 290,255,808 2,006,413,828 6.9126 2.632 2.629 2.632 2.587 2.640 769,628,329 2.6070 0.29%
2010-12-09 0 6.960 6.950 6.960 6.930 7.060 221,877,704 1,550,651,578 6.9888 2.625 2.621 2.625 2.614 2.663 588,320,240 2.6357 -0.57%
2010-12-08 0 7.000 7.000 7.010 6.960 7.130 219,692,073 1,541,664,978 7.0174 2.640 2.640 2.644 2.625 2.689 582,524,926 2.6465 -0.85%
2010-12-07 0 7.060 7.060 7.070 6.900 7.130 236,565,428 1,660,553,213 7.0194 2.663 2.663 2.666 2.602 2.689 627,265,502 2.6473 1.29%
2010-12-06 0 6.970 6.980 6.990 6.930 7.190 251,591,208 1,785,246,280 7.0958 2.629 2.632 2.636 2.614 2.712 667,107,137 2.6761 -1.83%
2010-12-03 0 7.100 7.090 7.100 7.080 7.310 252,431,981 1,816,164,717 7.1947 2.678 2.674 2.678 2.670 2.757 669,336,490 2.7134 -1.53%
2010-12-02 0 7.210 7.200 7.210 7.100 7.220 296,217,942 2,120,936,107 7.1601 2.719 2.715 2.719 2.678 2.723 785,437,236 2.7003 2.56%
2010-12-01 0 7.030 7.020 7.040 6.950 7.070 324,916,621 2,276,714,784 7.0071 2.651 2.648 2.655 2.621 2.666 861,533,272 2.6426 0.29%
2010-11-30 0 7.010 7.020 7.030 6.930 7.100 259,312,805 1,816,932,401 7.0067 2.644 2.648 2.651 2.614 2.678 687,581,351 2.6425 -0.99%
2010-11-29 0 7.080 7.080 7.090 6.910 7.100 206,750,423 1,441,034,770 6.9699 2.670 2.670 2.674 2.606 2.678 548,209,469 2.6286 1.72%
2010-11-26 0 6.960 6.950 6.960 6.950 7.050 214,915,777 1,502,992,831 6.9934 2.625 2.621 2.625 2.621 2.659 569,860,329 2.6375 -1.28%
2010-11-25 0 7.050 7.040 7.050 7.030 7.160 200,534,791 1,420,815,410 7.0851 2.659 2.655 2.659 2.651 2.700 531,728,399 2.6721 -0.14%
2010-11-24 0 7.060 7.050 7.060 7.030 7.140 258,549,242 1,833,843,949 7.0928 2.663 2.659 2.663 2.651 2.693 685,556,725 2.6750 0.14%
2010-11-23 0 7.050 7.040 7.060 7.020 7.130 332,510,173 2,349,252,620 7.0652 2.659 2.655 2.663 2.648 2.689 881,667,969 2.6646 -2.49%
2010-11-22 0 7.230 7.240 7.250 7.140 7.270 192,621,386 1,388,056,225 7.2061 2.727 2.730 2.734 2.693 2.742 510,745,595 2.7177 0.00%
2010-11-19 0 7.230 7.210 7.220 7.070 7.320 300,500,812 2,168,492,987 7.2163 2.727 2.719 2.723 2.666 2.761 796,793,488 2.7215 -0.96%
2010-11-18 0 7.300 7.300 7.310 7.120 7.310 256,723,865 1,854,843,638 7.2251 2.753 2.753 2.757 2.685 2.757 680,716,643 2.7248 2.67%
2010-11-17 0 7.110 7.110 7.120 7.100 7.260 310,062,317 2,224,613,207 7.1747 2.681 2.681 2.685 2.678 2.738 822,146,315 2.7059 -1.11%
2010-11-16 0 7.190 7.210 7.220 7.180 7.430 333,893,262 2,428,220,335 7.2724 2.712 2.719 2.723 2.708 2.802 885,335,301 2.7427 -2.04%
2010-11-15 0 7.340 7.360 7.370 7.300 7.480 268,151,119 1,982,660,771 7.3938 2.768 2.776 2.780 2.753 2.821 711,016,599 2.7885 -1.21%
2010-11-12 0 7.430 7.450 7.460 7.410 7.690 339,430,718 2,562,197,917 7.5485 2.802 2.810 2.813 2.795 2.900 900,018,153 2.8468 -3.76%
2010-11-11 0 7.720 7.710 7.720 7.530 7.800 257,430,972 1,989,665,352 7.7289 2.912 2.908 2.912 2.840 2.942 682,591,574 2.9149 0.78%
2010-11-10 0 7.660 7.650 7.660 7.640 7.930 339,871,725 2,630,423,592 7.7395 2.889 2.885 2.889 2.881 2.991 901,187,506 2.9188 -2.15%
2010-11-09 0 8.070 8.070 8.080 8.040 8.190 287,189,639 2,325,020,100 8.0958 2.952 2.952 2.956 2.941 2.996 784,979,706 2.9619 -0.62%
2010-11-08 0 8.120 8.110 8.120 8.060 8.300 379,922,490 3,089,500,783 8.1319 2.971 2.967 2.971 2.949 3.037 1,038,447,785 2.9751 -2.17%
2010-11-05 0 8.300 8.270 8.280 8.220 8.470 508,347,157 4,242,634,382 8.3459 3.037 3.026 3.029 3.007 3.099 1,389,472,834 3.0534 0.36%
2010-11-04 0 8.270 8.260 8.270 8.080 8.280 384,760,308 3,143,758,496 8.1707 3.026 3.022 3.026 2.956 3.029 1,051,671,064 2.9893 3.12%
2010-11-03 0 8.020 8.010 8.020 7.860 8.050 402,666,381 3,213,897,899 7.9815 2.934 2.931 2.934 2.876 2.945 1,100,614,000 2.9201 2.69%
2010-11-02 0 7.810 7.810 7.820 7.560 7.820 318,457,030 2,465,777,962 7.7429 2.857 2.857 2.861 2.766 2.861 870,443,330 2.8328 2.23%
2010-11-01 0 7.640 7.630 7.640 7.530 7.640 273,755,117 2,079,651,330 7.5968 2.795 2.791 2.795 2.755 2.795 748,258,927 2.7793 3.38%
2010-10-29 0 7.390 7.390 7.400 7.250 7.420 232,298,068 1,700,178,829 7.3190 2.704 2.704 2.707 2.652 2.715 634,943,759 2.6777 0.41%
2010-10-28 0 7.360 7.350 7.370 7.280 7.380 138,441,213 1,016,819,596 7.3448 2.693 2.689 2.696 2.663 2.700 378,403,424 2.6871 1.10%
2010-10-27 0 7.280 7.260 7.280 7.260 7.550 197,903,842 1,459,342,455 7.3740 2.663 2.656 2.663 2.656 2.762 540,933,511 2.6978 -2.80%
2010-10-26 0 7.490 7.480 7.490 7.380 7.500 135,020,774 1,004,872,696 7.4424 2.740 2.737 2.740 2.700 2.744 369,054,287 2.7228 0.94%
2010-10-25 0 7.420 7.410 7.420 7.400 7.520 177,160,116 1,323,164,470 7.4687 2.715 2.711 2.715 2.707 2.751 484,234,376 2.7325 0.00%
2010-10-22 0 7.420 7.400 7.430 7.380 7.580 175,579,736 1,314,875,172 7.4888 2.715 2.707 2.718 2.700 2.773 479,914,700 2.7398 -1.59%
2010-10-21 0 7.540 7.540 7.550 7.400 7.550 285,908,688 2,142,999,304 7.4954 2.759 2.759 2.762 2.707 2.762 781,478,463 2.7422 1.75%
2010-10-20 0 7.410 7.410 7.420 7.260 7.450 322,376,767 2,369,257,977 7.3493 2.711 2.711 2.715 2.656 2.726 881,157,205 2.6888 0.27%
2010-10-19 0 7.390 7.380 7.390 7.300 7.410 198,480,167 1,458,654,953 7.3491 2.704 2.700 2.704 2.671 2.711 542,508,788 2.6887 1.23%
2010-10-18 0 7.300 7.290 7.300 7.280 7.480 259,164,976 1,905,896,663 7.3540 2.671 2.667 2.671 2.663 2.737 708,379,478 2.6905 -1.88%
2010-10-15 0 7.440 7.430 7.440 7.290 7.450 361,249,895 2,664,207,841 7.3750 2.722 2.718 2.722 2.667 2.726 987,409,703 2.6982 0.81%
2010-10-14 0 7.380 7.380 7.390 7.250 7.400 659,275,370 4,821,262,961 7.3130 2.700 2.700 2.704 2.652 2.707 1,802,007,160 2.6755 2.93%
2010-10-13 0 7.170 7.160 7.170 7.020 7.190 328,944,949 2,332,820,979 7.0918 2.623 2.620 2.623 2.568 2.631 899,110,115 2.5946 2.58%
2010-10-12 0 6.990 6.990 7.000 6.910 7.000 165,908,693 1,155,532,179 6.9649 2.557 2.557 2.561 2.528 2.561 453,480,695 2.5481 0.14%
2010-10-11 0 6.980 6.970 6.980 6.930 7.050 302,663,680 2,117,566,393 6.9964 2.554 2.550 2.554 2.535 2.579 827,275,132 2.5597 1.45%
2010-10-08 0 6.880 6.880 6.890 6.860 6.980 135,777,638 939,737,172 6.9211 2.517 2.517 2.521 2.510 2.554 371,123,035 2.5321 0.00%
2010-10-07 0 6.880 6.870 6.880 6.840 7.030 359,917,913 2,497,373,223 6.9387 2.517 2.513 2.517 2.502 2.572 983,768,977 2.5386 -0.43%
2010-10-06 0 6.910 6.900 6.910 6.880 7.020 614,503,378 4,272,974,420 6.9535 2.528 2.524 2.528 2.517 2.568 1,679,631,210 2.5440 1.77%
2010-10-05 0 6.790 6.780 6.790 6.720 6.800 193,346,248 1,305,622,676 6.7528 2.484 2.481 2.484 2.459 2.488 528,476,171 2.4705 0.15%
2010-10-04 0 6.780 6.770 6.780 6.740 6.850 290,873,980 1,975,742,750 6.7924 2.481 2.477 2.481 2.466 2.506 795,050,170 2.4851 -0.29%
2010-09-30 0 6.800 6.800 6.810 6.710 6.820 319,550,936 2,159,234,697 6.7571 2.488 2.488 2.491 2.455 2.495 873,433,319 2.4721 -0.44%
2010-09-29 0 6.830 6.820 6.830 6.760 6.840 291,566,311 1,983,400,525 6.8026 2.499 2.495 2.499 2.473 2.502 796,942,528 2.4888 2.09%
2010-09-28 0 6.690 6.690 6.700 6.680 6.810 233,117,776 1,570,850,916 6.7384 2.448 2.448 2.451 2.444 2.491 637,184,279 2.4653 -0.45%
2010-09-27 0 6.720 6.720 6.730 6.710 6.890 248,543,426 1,683,936,993 6.7752 2.459 2.459 2.462 2.455 2.521 679,347,438 2.4788 -1.03%
2010-09-24 0 6.790 6.790 6.800 6.700 6.820 158,208,195 1,071,144,565 6.7705 2.484 2.484 2.488 2.451 2.495 432,432,809 2.4770 0.30%
2010-09-22 0 6.770 6.760 6.770 6.750 6.830 172,281,670 1,168,580,179 6.7830 2.477 2.473 2.477 2.470 2.499 470,900,047 2.4816 0.59%
2010-09-21 0 6.730 6.730 6.740 6.680 6.810 163,042,886 1,097,179,789 6.7294 2.462 2.462 2.466 2.444 2.491 445,647,542 2.4620 -0.44%
2010-09-20 0 6.760 6.750 6.760 6.720 6.850 204,710,408 1,385,692,008 6.7690 2.473 2.470 2.473 2.459 2.506 559,537,999 2.4765 -1.46%
2010-09-17 0 6.860 6.860 6.870 6.730 6.900 371,707,899 2,527,409,562 6.7995 2.510 2.510 2.513 2.462 2.524 1,015,994,721 2.4876 2.39%
2010-09-16 0 6.700 6.700 6.710 6.580 6.710 268,319,598 1,785,564,138 6.6546 2.451 2.451 2.455 2.407 2.455 733,401,942 2.4346 -0.59%
2010-09-15 0 6.740 6.720 6.730 6.710 6.800 166,755,684 1,127,843,014 6.7634 2.466 2.459 2.462 2.455 2.488 455,795,788 2.4744 -0.30%
2010-09-14 0 6.760 6.750 6.760 6.740 6.840 248,517,367 1,688,840,693 6.7957 2.473 2.470 2.473 2.466 2.502 679,276,210 2.4862 0.15%
2010-09-13 0 6.750 6.740 6.750 6.650 6.750 308,945,211 2,077,087,485 6.7232 2.470 2.466 2.470 2.433 2.470 844,444,534 2.4597 2.12%
2010-09-10 0 6.610 6.610 6.620 6.550 6.650 135,800,710 895,907,213 6.5972 2.418 2.418 2.422 2.396 2.433 371,186,098 2.4136 0.30%
2010-09-09 0 6.590 6.590 6.600 6.550 6.610 149,684,397 984,703,821 6.5785 2.411 2.411 2.415 2.396 2.418 409,134,585 2.4068 0.92%
2010-09-08 0 6.530 6.530 6.540 6.500 6.580 238,201,284 1,556,741,190 6.5354 2.389 2.389 2.393 2.378 2.407 651,079,107 2.3910 -0.76%
2010-09-07 0 6.580 6.570 6.580 6.580 6.620 148,874,200 982,584,301 6.6001 2.407 2.404 2.407 2.407 2.422 406,920,062 2.4147 -0.15%
2010-09-06 0 6.590 6.590 6.600 6.520 6.620 201,474,157 1,325,882,419 6.5809 2.411 2.411 2.415 2.385 2.422 550,692,306 2.4077 1.54%
2010-09-03 0 6.490 6.500 6.510 6.460 6.530 137,015,656 889,790,595 6.4941 2.374 2.378 2.382 2.363 2.389 374,506,928 2.3759 0.00%
2010-09-02 0 6.490 6.490 6.500 6.470 6.550 156,935,843 1,019,720,015 6.4977 2.374 2.374 2.378 2.367 2.396 428,955,070 2.3772 0.78%
2010-09-01 0 6.440 6.430 6.440 6.400 6.480 135,147,001 869,049,090 6.4304 2.356 2.352 2.356 2.341 2.371 369,399,305 2.3526 0.31%
2010-08-31 0 6.420 6.420 6.430 6.350 6.450 200,439,706 1,284,591,074 6.4089 2.349 2.349 2.352 2.323 2.360 547,864,825 2.3447 -1.23%
2010-08-30 0 6.500 6.480 6.490 6.460 6.520 132,951,790 862,802,821 6.4896 2.378 2.371 2.374 2.363 2.385 363,399,102 2.3743 1.25%
2010-08-27 0 6.420 6.410 6.420 6.390 6.460 150,642,549 968,261,891 6.4275 2.349 2.345 2.349 2.338 2.363 411,753,517 2.3516 0.00%
2010-08-26 0 6.420 6.410 6.420 6.400 6.460 150,775,736 967,401,463 6.4162 2.349 2.345 2.349 2.341 2.363 412,117,559 2.3474 -0.47%
2010-08-25 0 6.450 6.440 6.450 6.390 6.450 214,457,528 1,375,620,667 6.4144 2.360 2.356 2.360 2.338 2.360 586,179,946 2.3468 0.31%
2010-08-24 0 6.430 6.430 6.440 6.390 6.520 245,826,454 1,583,547,956 6.4417 2.352 2.352 2.356 2.338 2.385 671,921,098 2.3567 -0.62%
2010-08-23 0 6.470 6.460 6.470 6.450 6.540 177,210,459 1,147,281,175 6.4741 2.367 2.363 2.367 2.360 2.393 484,371,980 2.3686 -1.07%
2010-08-20 0 6.540 6.530 6.540 6.490 6.570 145,672,451 951,531,894 6.5320 2.393 2.389 2.393 2.374 2.404 398,168,674 2.3898 -0.15%
2010-08-19 0 6.550 6.550 6.560 6.520 6.640 171,814,077 1,128,752,875 6.5696 2.396 2.396 2.400 2.385 2.429 469,621,968 2.4035 0.61%
2010-08-18 0 6.510 6.510 6.520 6.480 6.660 228,264,500 1,500,018,115 6.5714 2.382 2.382 2.385 2.371 2.437 623,918,748 2.4042 -1.36%
2010-08-17 0 6.600 6.590 6.600 6.550 6.630 103,514,785 683,370,525 6.6017 2.415 2.411 2.415 2.396 2.426 282,938,499 2.4153 -0.30%
2010-08-16 0 6.620 6.610 6.620 6.490 6.690 154,797,841 1,022,247,967 6.6038 2.422 2.418 2.422 2.374 2.448 423,111,238 2.4160 1.07%
2010-08-13 0 6.550 6.560 6.570 6.460 6.570 204,977,160 1,334,025,092 6.5082 2.396 2.400 2.404 2.363 2.404 560,267,116 2.3811 0.77%
2010-08-12 0 6.500 6.510 6.520 6.420 6.520 363,268,768 2,345,053,071 6.4554 2.378 2.382 2.385 2.349 2.385 992,927,919 2.3618 -0.61%
2010-08-11 0 6.540 6.540 6.550 6.530 6.760 332,582,937 2,199,534,188 6.6135 2.393 2.393 2.396 2.389 2.473 909,053,881 2.4196 -2.68%
2010-08-10 0 6.720 6.720 6.730 6.700 6.900 252,889,369 1,712,276,427 6.7709 2.459 2.459 2.462 2.451 2.524 691,226,268 2.4772 -3.03%
2010-08-09 0 6.930 6.930 6.940 6.820 6.930 169,823,842 1,168,044,092 6.8780 2.535 2.535 2.539 2.495 2.535 464,182,030 2.5163 1.02%
2010-08-06 0 6.860 6.870 6.880 6.770 6.880 297,705,889 2,033,779,755 6.8315 2.510 2.513 2.517 2.477 2.517 813,723,928 2.4993 1.03%
2010-08-05 0 6.790 6.780 6.790 6.730 6.800 188,885,125 1,280,349,426 6.7785 2.484 2.481 2.484 2.462 2.488 516,282,518 2.4799 0.30%
2010-08-04 0 6.770 6.760 6.770 6.730 6.780 197,809,788 1,335,902,831 6.7535 2.477 2.473 2.477 2.462 2.481 540,676,431 2.4708 0.45%
2010-08-03 0 6.740 6.720 6.730 6.700 6.790 223,320,006 1,507,804,195 6.7518 2.466 2.459 2.462 2.451 2.484 610,403,889 2.4702 0.15%
2010-08-02 0 6.730 6.730 6.740 6.660 6.740 317,308,412 2,127,067,124 6.7035 2.462 2.462 2.466 2.437 2.466 867,303,795 2.4525 2.12%
2010-07-30 0 6.590 6.580 6.600 6.550 6.630 128,512,337 846,577,183 6.5875 2.411 2.407 2.415 2.396 2.426 351,264,679 2.4101 -0.30%
2010-07-29 0 6.610 6.610 6.620 6.560 6.650 157,764,448 1,040,869,050 6.5976 2.418 2.418 2.422 2.400 2.433 431,219,909 2.4138 -0.30%
2010-07-28 0 6.630 6.630 6.640 6.560 6.650 271,395,855 1,795,415,714 6.6155 2.426 2.426 2.429 2.400 2.433 741,810,321 2.4203 0.76%
2010-07-27 0 6.580 6.590 6.600 6.530 6.600 196,006,532 1,287,298,204 6.5676 2.407 2.411 2.415 2.389 2.415 535,747,565 2.4028 0.61%
2010-07-26 0 6.540 6.540 6.550 6.520 6.640 214,116,922 1,406,643,898 6.5695 2.393 2.393 2.396 2.385 2.429 585,248,963 2.4035 -0.76%
2010-07-23 0 6.590 6.590 6.600 6.540 6.620 338,134,142 2,225,146,235 6.5807 2.411 2.411 2.415 2.393 2.422 924,227,072 2.4076 1.38%
2010-07-22 0 6.500 6.490 6.500 6.420 6.500 169,810,045 1,099,328,052 6.4739 2.378 2.374 2.378 2.349 2.378 464,144,318 2.3685 0.46%
2010-07-21 0 6.470 6.460 6.470 6.420 6.480 190,290,280 1,228,148,833 6.4541 2.367 2.363 2.367 2.349 2.371 520,123,249 2.3613 1.25%
2010-07-20 0 6.390 6.390 6.400 6.280 6.430 186,231,511 1,188,420,883 6.3814 2.338 2.338 2.341 2.298 2.352 509,029,355 2.3347 1.75%
2010-07-19 0 6.280 6.260 6.270 6.250 6.320 155,519,075 977,295,528 6.2841 2.298 2.290 2.294 2.287 2.312 425,082,597 2.2991 -0.63%
2010-07-16 0 6.320 6.320 6.330 6.300 6.440 199,731,019 1,270,545,092 6.3613 2.312 2.312 2.316 2.305 2.356 545,927,761 2.3273 -0.63%
2010-07-15 0 6.360 6.370 6.380 6.350 6.580 244,188,506 1,573,245,775 6.4428 2.327 2.331 2.334 2.323 2.407 667,444,070 2.3571 -2.30%
2010-07-14 0 6.510 6.510 6.520 6.500 6.630 220,232,358 1,443,976,263 6.5566 2.382 2.382 2.385 2.378 2.426 601,964,375 2.3988 -0.15%
2010-07-13 0 6.520 6.520 6.530 6.470 6.570 296,045,648 1,931,751,650 6.5252 2.385 2.385 2.389 2.367 2.404 809,185,967 2.3873 0.62%
2010-07-12 0 6.480 6.480 6.490 6.360 6.510 297,102,561 1,922,084,102 6.4694 2.371 2.371 2.374 2.327 2.382 812,074,843 2.3669 2.37%
2010-07-09 0 6.330 6.330 6.340 6.220 6.370 284,041,798 1,793,832,243 6.3154 2.316 2.316 2.320 2.276 2.331 776,375,665 2.3105 1.93%
2010-07-08 0 6.210 6.220 6.230 6.200 6.330 183,958,363 1,153,869,432 6.2724 2.272 2.276 2.279 2.268 2.316 502,816,126 2.2948 0.16%
2010-07-07 0 6.200 6.190 6.200 6.180 6.220 174,631,946 1,082,053,339 6.1962 2.268 2.265 2.268 2.261 2.276 477,324,092 2.2669 -1.27%
2010-07-06 0 6.280 6.260 6.270 6.100 6.290 226,675,482 1,408,339,222 6.2130 2.298 2.290 2.294 2.232 2.301 619,575,462 2.2731 2.28%
2010-07-05 0 6.140 6.130 6.140 6.130 6.230 248,087,273 1,529,811,836 6.1664 2.246 2.243 2.246 2.243 2.279 678,100,628 2.2560 -0.97%
2010-07-02 0 6.200 6.190 6.200 6.180 6.340 315,800,549 1,971,500,958 6.2429 2.268 2.265 2.268 2.261 2.320 863,182,331 2.2840 -2.21%
2010-06-30 0 6.340 6.340 6.350 6.280 6.340 302,325,896 1,912,015,170 6.3244 2.320 2.320 2.323 2.298 2.320 826,351,862 2.3138 -0.46%
2010-06-29 0 6.600 6.600 6.610 6.560 6.760 417,712,959 2,771,144,227 6.6341 2.330 2.330 2.334 2.316 2.387 1,183,096,876 2.3423 -2.22%
2010-06-28 0 6.750 6.740 6.750 6.710 6.760 207,457,514 1,398,369,990 6.7405 2.383 2.380 2.383 2.369 2.387 587,586,120 2.3799 0.75%
2010-06-25 0 6.700 6.690 6.700 6.640 6.730 235,806,649 1,577,170,235 6.6884 2.366 2.362 2.366 2.344 2.376 667,879,949 2.3615 0.15%
2010-06-24 0 6.690 6.680 6.690 6.640 6.730 184,713,429 1,236,089,820 6.6919 2.362 2.358 2.362 2.344 2.376 523,167,587 2.3627 0.15%
2010-06-23 0 6.680 6.680 6.690 6.620 6.690 255,970,260 1,702,984,366 6.6531 2.358 2.358 2.362 2.337 2.362 724,989,753 2.3490 -0.45%
2010-06-22 0 6.710 6.700 6.710 6.660 6.730 366,884,735 2,455,298,176 6.6923 2.369 2.366 2.369 2.351 2.376 1,039,135,068 2.3628 -0.15%
2010-06-21 0 6.720 6.730 6.740 6.490 6.740 658,193,225 4,362,294,446 6.6277 2.373 2.376 2.380 2.291 2.380 1,864,214,005 2.3400 5.00%
2010-06-18 0 6.400 6.390 6.400 6.320 6.420 299,922,513 1,916,003,631 6.3883 2.260 2.256 2.260 2.231 2.267 849,476,610 2.2555 1.27%
2010-06-17 0 6.320 6.310 6.320 6.290 6.340 166,560,254 1,052,109,601 6.3167 2.231 2.228 2.231 2.221 2.238 471,751,982 2.2302 0.32%
2010-06-15 0 6.300 6.300 6.310 6.240 6.310 176,199,024 1,107,779,307 6.2871 2.224 2.224 2.228 2.203 2.228 499,052,065 2.2198 0.64%
2010-06-14 0 6.260 6.250 6.260 6.230 6.280 162,797,971 1,018,325,994 6.2552 2.210 2.207 2.210 2.200 2.217 461,095,991 2.2085 1.13%
2010-06-11 0 6.190 6.190 6.200 6.170 6.290 181,898,975 1,130,547,094 6.2152 2.185 2.185 2.189 2.178 2.221 515,196,152 2.1944 0.32%
2010-06-10 0 6.170 6.170 6.180 6.150 6.200 94,018,972 580,394,918 6.1732 2.178 2.178 2.182 2.171 2.189 266,291,839 2.1795 0.16%
2010-06-09 0 6.160 6.160 6.170 6.080 6.250 192,911,663 1,187,044,298 6.1533 2.175 2.175 2.178 2.147 2.207 546,387,611 2.1725 0.65%
2010-06-08 0 6.120 6.110 6.120 6.090 6.160 155,079,938 949,060,683 6.1198 2.161 2.157 2.161 2.150 2.175 439,236,050 2.1607 -0.16%
2010-06-07 0 6.130 6.130 6.140 6.050 6.130 282,321,115 1,726,072,362 6.1139 2.164 2.164 2.168 2.136 2.164 799,623,814 2.1586 -1.76%
2010-06-04 0 6.240 6.230 6.260 6.200 6.280 168,956,589 1,052,596,817 6.2300 2.203 2.200 2.210 2.189 2.217 478,539,170 2.1996 -0.16%
2010-06-03 0 6.250 6.250 6.260 6.230 6.330 192,108,852 1,207,389,474 6.2849 2.207 2.207 2.210 2.200 2.235 544,113,793 2.2190 0.97%
2010-06-02 0 6.190 6.190 6.200 6.110 6.260 205,418,707 1,272,596,643 6.1951 2.185 2.185 2.189 2.157 2.210 581,811,565 2.1873 -0.48%
2010-06-01 0 6.220 6.210 6.220 6.200 6.300 179,492,408 1,123,254,711 6.2580 2.196 2.193 2.196 2.189 2.224 508,379,984 2.2095 -1.27%
2010-05-31 0 6.300 6.300 6.310 6.230 6.320 163,217,712 1,024,933,807 6.2796 2.224 2.224 2.228 2.200 2.231 462,284,832 2.2171 0.48%
2010-05-28 0 6.270 6.260 6.270 6.240 6.330 312,492,450 1,961,455,228 6.2768 2.214 2.210 2.214 2.203 2.235 885,078,697 2.2161 1.79%
2010-05-27 0 6.160 6.150 6.170 6.010 6.250 431,614,901 2,659,958,124 6.1628 2.175 2.171 2.178 2.122 2.207 1,222,471,628 2.1759 1.15%
2010-05-26 0 6.090 6.090 6.100 6.000 6.120 259,656,734 1,575,722,925 6.0685 2.150 2.150 2.154 2.118 2.161 735,431,028 2.1426 1.50%
2010-05-25 0 6.000 5.990 6.000 5.990 6.150 419,664,373 2,542,292,191 6.0579 2.118 2.115 2.118 2.115 2.171 1,188,623,906 2.1389 -3.54%
2010-05-24 0 6.220 6.220 6.230 6.180 6.270 220,814,234 1,375,561,977 6.2295 2.196 2.196 2.200 2.182 2.214 625,416,628 2.1994 1.14%
2010-05-20 0 6.150 6.150 6.160 6.090 6.250 244,247,106 1,504,260,596 6.1588 2.171 2.171 2.175 2.150 2.207 691,786,027 2.1745 -0.32%
2010-05-19 0 6.170 6.180 6.190 6.160 6.270 172,050,143 1,069,963,398 6.2189 2.178 2.182 2.185 2.175 2.214 487,301,106 2.1957 -1.91%
2010-05-18 0 6.290 6.280 6.300 6.180 6.330 172,994,185 1,083,188,853 6.2614 2.221 2.217 2.224 2.182 2.235 489,974,935 2.2107 1.29%
2010-05-17 0 6.210 6.200 6.210 6.170 6.260 274,970,381 1,705,909,047 6.2040 2.193 2.189 2.193 2.178 2.210 778,804,181 2.1904 -1.74%
2010-05-14 0 6.320 6.310 6.320 6.290 6.410 237,955,364 1,512,679,735 6.3570 2.231 2.228 2.231 2.221 2.263 673,965,798 2.2444 -0.63%
2010-05-13 0 6.360 6.350 6.360 6.310 6.400 248,930,435 1,584,720,411 6.3661 2.246 2.242 2.246 2.228 2.260 705,050,714 2.2477 0.79%
2010-05-12 0 6.310 6.310 6.320 6.220 6.330 223,084,852 1,398,477,221 6.2688 2.228 2.228 2.231 2.196 2.235 631,847,746 2.2133 0.32%
2010-05-11 0 6.290 6.300 6.310 6.210 6.440 340,831,785 2,157,558,791 6.3303 2.221 2.224 2.228 2.193 2.274 965,344,770 2.2350 -1.56%
2010-05-10 0 6.390 6.390 6.400 6.320 6.440 341,725,380 2,180,833,516 6.3818 2.256 2.256 2.260 2.231 2.274 967,875,717 2.2532 1.75%
2010-05-07 0 6.280 6.260 6.270 6.130 6.330 459,663,350 2,876,684,966 6.2582 2.217 2.210 2.214 2.164 2.235 1,301,913,818 2.2096 0.96%
2010-05-06 0 6.220 6.220 6.230 6.080 6.230 347,896,738 2,143,884,718 6.1624 2.196 2.196 2.200 2.147 2.200 985,354,979 2.1757 0.48%
2010-05-05 0 6.190 6.200 6.210 6.130 6.240 442,601,020 2,736,051,091 6.1818 2.185 2.189 2.193 2.164 2.203 1,253,587,836 2.1826 -1.59%
2010-05-04 0 6.290 6.290 6.300 6.280 6.410 201,117,048 1,272,624,387 6.3278 2.221 2.221 2.224 2.217 2.263 569,627,889 2.2341 -0.47%
2010-05-03 0 6.320 6.310 6.320 6.300 6.380 251,803,492 1,593,357,964 6.3278 2.231 2.228 2.231 2.224 2.253 713,188,132 2.2341 -1.56%
2010-04-30 0 6.420 6.430 6.440 6.210 6.440 360,205,214 2,286,745,730 6.3485 2.267 2.270 2.274 2.193 2.274 1,020,216,525 2.2414 4.22%
2010-04-29 0 6.160 6.160 6.170 6.140 6.280 238,278,278 1,480,422,056 6.2130 2.175 2.175 2.178 2.168 2.217 674,880,394 2.1936 -0.96%
2010-04-28 0 6.220 6.240 6.250 6.170 6.240 345,515,160 2,145,971,593 6.2109 2.196 2.203 2.207 2.178 2.203 978,609,587 2.1929 -1.43%
2010-04-27 0 6.310 6.290 6.300 6.260 6.370 248,803,004 1,570,673,728 6.3129 2.228 2.221 2.224 2.210 2.249 704,689,789 2.2289 -1.56%
2010-04-26 0 6.410 6.410 6.420 6.390 6.460 169,635,047 1,088,840,962 6.4187 2.263 2.263 2.267 2.256 2.281 480,460,780 2.2662 1.42%
2010-04-23 0 6.320 6.310 6.320 6.300 6.430 297,371,718 1,887,596,915 6.3476 2.231 2.228 2.231 2.224 2.270 842,251,941 2.2411 -1.71%
2010-04-22 0 6.430 6.420 6.430 6.340 6.440 274,133,328 1,749,763,292 6.3829 2.270 2.267 2.270 2.238 2.274 776,433,379 2.2536 0.00%
2010-04-21 0 6.430 6.420 6.440 6.400 6.650 314,072,898 2,042,503,751 6.5033 2.270 2.267 2.274 2.260 2.348 889,555,032 2.2961 -1.98%
2010-04-20 0 6.560 6.550 6.560 6.490 6.580 224,109,258 1,463,032,662 6.5282 2.316 2.313 2.316 2.291 2.323 634,749,192 2.3049 1.86%
2010-04-19 0 6.440 6.440 6.450 6.360 6.480 464,598,993 2,986,412,582 6.4279 2.274 2.274 2.277 2.246 2.288 1,315,893,140 2.2695 -2.28%
2010-04-16 0 6.590 6.590 6.600 6.530 6.770 437,033,620 2,905,285,982 6.6477 2.327 2.327 2.330 2.306 2.390 1,237,819,176 2.3471 -2.66%
2010-04-15 0 6.770 6.760 6.770 6.750 6.920 258,940,592 1,771,499,481 6.8413 2.390 2.387 2.390 2.383 2.443 733,402,685 2.4155 -1.02%
2010-04-14 0 6.840 6.840 6.850 6.760 6.860 277,983,365 1,892,536,936 6.8081 2.415 2.415 2.419 2.387 2.422 787,337,916 2.4037 0.88%
2010-04-13 0 6.780 6.780 6.790 6.750 6.830 372,067,846 2,524,751,782 6.7857 2.394 2.394 2.397 2.383 2.411 1,053,815,298 2.3958 0.44%
2010-04-12 0 6.750 6.740 6.750 6.730 6.950 334,116,643 2,274,924,904 6.8088 2.383 2.380 2.383 2.376 2.454 946,325,337 2.4040 -1.60%
2010-04-09 0 6.860 6.850 6.860 6.750 6.900 456,888,565 3,128,354,396 6.8471 2.422 2.419 2.422 2.383 2.436 1,294,054,739 2.4175 1.63%
2010-04-08 0 6.750 6.740 6.750 6.700 6.790 300,133,851 2,026,734,517 6.7528 2.383 2.380 2.383 2.366 2.397 850,075,187 2.3842 -0.30%
2010-04-07 0 6.770 6.760 6.780 6.620 6.780 598,897,295 4,009,283,338 6.6944 2.390 2.387 2.394 2.337 2.394 1,696,268,942 2.3636 4.15%
2010-04-01 0 6.500 6.510 6.520 6.440 6.520 389,016,768 2,521,606,513 6.4820 2.295 2.298 2.302 2.274 2.302 1,101,820,073 2.2886 2.20%
2010-03-31 0 6.360 6.340 6.350 6.290 6.410 555,401,108 3,532,095,874 6.3595 2.246 2.238 2.242 2.221 2.263 1,573,073,810 2.2453 1.60%
2010-03-30 0 6.260 6.260 6.270 6.150 6.290 319,203,328 1,993,510,594 6.2453 2.210 2.210 2.214 2.171 2.221 904,086,053 2.2050 1.79%
2010-03-29 0 6.150 6.140 6.150 6.100 6.230 268,811,284 1,654,599,321 6.1552 2.171 2.168 2.171 2.154 2.200 761,359,646 2.1732 0.99%
2010-03-26 0 6.090 6.080 6.090 6.010 6.150 378,209,693 2,300,096,200 6.0815 2.150 2.147 2.150 2.122 2.171 1,071,210,976 2.1472 -0.33%
2010-03-25 0 6.110 6.100 6.110 6.080 6.210 217,470,067 1,331,281,884 6.1217 2.157 2.154 2.157 2.147 2.193 615,944,876 2.1614 -1.45%
2010-03-24 0 6.200 6.200 6.210 6.190 6.260 187,926,803 1,168,645,596 6.2186 2.189 2.189 2.193 2.185 2.210 532,268,891 2.1956 0.49%
2010-03-23 0 6.170 6.160 6.170 6.150 6.240 169,405,197 1,049,510,446 6.1953 2.178 2.175 2.178 2.171 2.203 479,809,771 2.1873 0.49%
2010-03-22 0 6.140 6.120 6.130 6.100 6.200 280,650,531 1,722,622,729 6.1380 2.168 2.161 2.164 2.154 2.189 794,892,185 2.1671 -1.92%
2010-03-19 0 6.260 6.250 6.260 6.200 6.280 186,052,595 1,161,817,103 6.2446 2.210 2.207 2.210 2.189 2.217 526,960,534 2.2048 0.64%
2010-03-18 0 6.220 6.210 6.220 6.180 6.300 259,665,740 1,619,112,711 6.2354 2.196 2.193 2.196 2.182 2.224 735,456,536 2.2015 0.48%
2010-03-17 0 6.190 6.190 6.200 6.090 6.230 288,402,271 1,777,083,554 6.1618 2.185 2.185 2.189 2.150 2.200 816,847,595 2.1755 1.81%
2010-03-16 0 6.080 6.080 6.090 6.050 6.160 150,589,384 917,041,536 6.0897 2.147 2.147 2.150 2.136 2.175 426,517,363 2.1501 -0.33%
2010-03-15 0 6.100 6.100 6.110 6.070 6.150 189,103,557 1,155,515,839 6.1105 2.154 2.154 2.157 2.143 2.171 535,601,836 2.1574 -1.45%
2010-03-12 0 6.190 6.200 6.210 6.110 6.200 214,414,716 1,317,454,335 6.1444 2.185 2.189 2.193 2.157 2.189 607,291,144 2.1694 0.00%
2010-03-11 0 6.190 6.190 6.200 6.140 6.260 201,439,684 1,246,792,979 6.1894 2.185 2.185 2.189 2.168 2.210 570,541,698 2.1853 -0.48%
2010-03-10 0 6.220 6.200 6.210 6.180 6.250 157,610,010 979,728,907 6.2162 2.196 2.189 2.193 2.182 2.207 446,402,024 2.1947 0.32%
2010-03-09 0 6.200 6.180 6.190 6.170 6.250 255,610,240 1,587,992,175 6.2126 2.189 2.182 2.185 2.178 2.207 723,970,061 2.1935 -0.16%
2010-03-08 0 6.210 6.190 6.200 6.180 6.250 445,905,756 2,771,644,459 6.2158 2.193 2.185 2.189 2.182 2.207 1,262,947,906 2.1946 1.80%
2010-03-05 0 6.100 6.100 6.110 5.920 6.180 634,816,604 3,813,766,938 6.0077 2.154 2.154 2.157 2.090 2.182 1,798,003,928 2.1211 2.35%
2010-03-04 0 5.960 5.960 5.970 5.940 6.200 450,205,476 2,710,253,754 6.0200 2.104 2.104 2.108 2.097 2.189 1,275,126,090 2.1255 -2.93%
2010-03-03 0 6.140 6.130 6.140 6.110 6.220 330,383,619 2,040,711,762 6.1768 2.168 2.164 2.168 2.157 2.196 935,752,217 2.1808 -0.65%
2010-03-02 0 6.180 6.180 6.190 6.140 6.200 468,126,891 2,890,730,466 6.1751 2.182 2.182 2.185 2.168 2.189 1,325,885,277 2.1802 1.15%
2010-03-01 0 6.110 6.100 6.110 5.940 6.120 651,471,499 3,940,712,247 6.0489 2.157 2.154 2.157 2.097 2.161 1,845,175,925 2.1357 4.09%
2010-02-26 0 5.870 5.850 5.860 5.810 5.890 261,957,587 1,532,057,674 5.8485 2.073 2.065 2.069 2.051 2.080 741,947,781 2.0649 1.38%
2010-02-25 0 5.790 5.780 5.790 5.750 5.880 370,027,501 2,144,921,026 5.7967 2.044 2.041 2.044 2.030 2.076 1,048,036,387 2.0466 -0.86%
2010-02-24 0 5.840 5.830 5.840 5.820 5.910 219,985,479 1,288,131,620 5.8555 2.062 2.058 2.062 2.055 2.087 623,069,329 2.0674 -1.52%
2010-02-23 0 5.930 5.920 5.930 5.750 5.980 242,837,370 1,431,936,476 5.8967 2.094 2.090 2.094 2.030 2.111 687,793,203 2.0819 1.19%
2010-02-22 0 5.860 5.850 5.860 5.840 5.940 196,361,555 1,154,303,029 5.8785 2.069 2.065 2.069 2.062 2.097 556,158,810 2.0755 1.56%
2010-02-19 0 5.770 5.750 5.760 5.760 5.880 233,948,036 1,354,449,528 5.7895 2.037 2.030 2.034 2.034 2.076 662,615,762 2.0441 -2.86%
2010-02-18 0 5.940 5.940 5.950 5.920 6.030 122,203,017 729,730,526 5.9715 2.097 2.097 2.101 2.090 2.129 346,118,081 2.1083 -1.00%
2010-02-17 0 6.000 5.980 5.990 5.970 6.110 186,515,015 1,124,948,032 6.0314 2.118 2.111 2.115 2.108 2.157 528,270,256 2.1295 0.67%
2010-02-12 0 5.960 5.950 5.960 5.940 6.040 197,247,634 1,181,405,513 5.9895 2.104 2.101 2.104 2.097 2.133 558,668,470 2.1147 -0.50%
2010-02-11 0 5.990 5.990 6.000 5.920 6.020 220,359,146 1,317,505,661 5.9789 2.115 2.115 2.118 2.090 2.125 624,127,673 2.1110 1.35%
2010-02-10 0 5.910 5.900 5.910 5.820 5.950 233,753,506 1,377,298,844 5.8921 2.087 2.083 2.087 2.055 2.101 662,064,791 2.0803 0.68%
2010-02-09 0 5.870 5.860 5.870 5.750 5.910 241,269,963 1,411,835,336 5.8517 2.073 2.069 2.073 2.030 2.087 683,353,804 2.0660 1.73%
2010-02-08 0 5.770 5.740 5.760 5.720 5.840 259,967,922 1,504,481,840 5.7872 2.037 2.027 2.034 2.020 2.062 736,312,412 2.0433 -0.69%
2010-02-05 0 5.810 5.800 5.810 5.800 5.880 373,328,993 2,176,277,827 5.8294 2.051 2.048 2.051 2.048 2.076 1,057,387,270 2.0582 -3.01%
2010-02-04 0 5.990 5.980 5.990 5.970 6.080 275,438,816 1,656,017,906 6.0123 2.115 2.111 2.115 2.108 2.147 780,130,939 2.1227 -1.80%
2010-02-03 0 6.100 6.090 6.100 5.980 6.150 281,130,519 1,711,045,993 6.0863 2.154 2.150 2.154 2.111 2.171 796,251,664 2.1489 1.67%
2010-02-02 0 6.000 6.000 6.020 5.990 6.180 296,544,409 1,802,283,951 6.0776 2.118 2.118 2.125 2.115 2.182 839,908,737 2.1458 -1.48%
2010-02-01 0 6.090 6.090 6.100 5.920 6.110 341,877,419 2,056,471,333 6.0152 2.150 2.150 2.154 2.090 2.157 968,306,340 2.1238 1.84%
2010-01-29 0 5.980 5.970 5.980 5.900 6.110 325,121,105 1,953,920,271 6.0098 2.111 2.108 2.111 2.083 2.157 920,847,092 2.1219 -2.29%
2010-01-28 0 6.120 6.120 6.130 5.990 6.140 357,059,670 2,175,592,943 6.0931 2.161 2.161 2.164 2.115 2.168 1,011,307,337 2.1513 3.03%
2010-01-27 0 5.940 5.930 5.940 5.900 6.030 238,643,676 1,422,604,766 5.9612 2.097 2.094 2.097 2.083 2.129 675,915,318 2.1047 -0.17%
2010-01-26 0 5.950 5.940 5.950 5.920 6.130 381,055,110 2,288,999,230 6.0070 2.101 2.097 2.101 2.090 2.164 1,079,270,108 2.1209 -2.94%
2010-01-25 0 6.130 6.140 6.150 6.100 6.220 286,096,293 1,756,513,404 6.1396 2.164 2.168 2.171 2.154 2.196 810,316,327 2.1677 -1.13%
2010-01-22 0 6.200 6.200 6.210 5.980 6.220 678,691,260 4,122,557,060 6.0743 2.189 2.189 2.193 2.111 2.196 1,922,271,005 2.1446 1.31%
2010-01-21 0 6.120 6.100 6.110 6.070 6.240 511,704,093 3,144,261,019 6.1447 2.161 2.154 2.157 2.143 2.203 1,449,309,869 2.1695 -1.61%
2010-01-20 0 6.220 6.220 6.230 6.150 6.370 431,802,973 2,698,264,668 6.2488 2.196 2.196 2.200 2.171 2.249 1,223,004,308 2.2063 -3.12%
2010-01-19 0 6.420 6.410 6.420 6.180 6.430 415,169,516 2,613,438,354 6.2949 2.267 2.263 2.267 2.182 2.270 1,175,893,031 2.2225 4.05%
2010-01-18 0 6.170 6.170 6.180 6.020 6.300 384,210,502 2,374,156,654 6.1793 2.178 2.178 2.182 2.125 2.224 1,088,207,189 2.1817 0.49%
2010-01-15 0 6.140 6.140 6.150 6.110 6.220 349,495,310 2,153,516,648 6.1618 2.168 2.168 2.171 2.157 2.196 989,882,647 2.1755 0.49%
2010-01-14 0 6.110 6.100 6.110 6.100 6.260 361,516,028 2,238,039,577 6.1907 2.157 2.154 2.157 2.154 2.210 1,023,929,170 2.1857 -0.97%
2010-01-13 0 6.170 6.170 6.180 6.130 6.300 776,624,241 4,806,536,550 6.1890 2.178 2.178 2.182 2.164 2.224 2,199,648,571 2.1851 -3.89%
2010-01-12 0 6.420 6.410 6.420 6.390 6.560 410,148,861 2,650,851,691 6.4631 2.267 2.263 2.267 2.256 2.316 1,161,672,928 2.2819 -2.13%
2010-01-11 0 6.560 6.550 6.560 6.520 6.720 271,831,038 1,795,210,434 6.6041 2.316 2.313 2.316 2.302 2.373 769,912,556 2.3317 0.46%
2010-01-08 0 6.530 6.530 6.540 6.500 6.660 356,799,516 2,335,480,118 6.5456 2.306 2.306 2.309 2.295 2.351 1,010,570,498 2.3111 -1.21%
2010-01-07 0 6.610 6.610 6.620 6.600 6.800 237,461,803 1,584,863,151 6.6742 2.334 2.334 2.337 2.330 2.401 672,567,875 2.3564 -1.64%
2010-01-06 0 6.720 6.700 6.710 6.670 6.800 303,723,023 2,046,675,662 6.7386 2.373 2.366 2.369 2.355 2.401 860,240,871 2.3792 -0.44%
2010-01-05 0 6.750 6.750 6.760 6.630 6.760 211,492,972 1,419,871,354 6.7136 2.383 2.383 2.387 2.341 2.387 599,015,829 2.3703 2.43%
2010-01-04 0 6.590 6.580 6.600 6.530 6.740 147,851,654 980,382,069 6.6308 2.327 2.323 2.330 2.306 2.380 418,763,235 2.3411 -1.20%
2009-12-31 0 6.670 6.660 6.670 6.500 6.680 132,117,826 871,836,264 6.5989 2.355 2.351 2.355 2.295 2.358 374,199,995 2.3299 2.93%
2009-12-30 0 6.480 6.470 6.480 6.410 6.570 326,140,649 2,115,366,331 6.4861 2.288 2.284 2.288 2.263 2.320 923,734,767 2.2900 -1.22%
2009-12-29 0 6.560 6.540 6.550 6.520 6.660 141,351,904 929,489,948 6.5757 2.316 2.309 2.313 2.302 2.351 400,353,861 2.3217 -0.61%
2009-12-28 0 6.600 6.590 6.600 6.580 6.740 139,239,937 929,942,527 6.6787 2.330 2.327 2.330 2.323 2.380 394,372,094 2.3580 -0.30%
2009-12-24 0 6.620 6.610 6.620 6.520 6.670 132,092,737 873,967,739 6.6163 2.337 2.334 2.337 2.302 2.355 374,128,935 2.3360 1.69%
2009-12-23 0 6.510 6.520 6.530 6.350 6.530 210,229,948 1,351,152,618 6.4270 2.298 2.302 2.306 2.242 2.306 595,438,541 2.2692 1.56%
2009-12-22 0 6.410 6.400 6.410 6.300 6.470 250,589,678 1,605,635,120 6.4074 2.263 2.260 2.263 2.224 2.284 709,750,222 2.2623 2.07%
2009-12-21 0 6.280 6.270 6.280 6.250 6.370 202,756,254 1,278,789,210 6.3070 2.217 2.214 2.217 2.207 2.249 574,270,646 2.2268 -1.26%
2009-12-18 0 6.360 6.350 6.360 6.340 6.430 324,718,537 2,071,619,765 6.3797 2.246 2.242 2.246 2.238 2.270 919,706,891 2.2525 -1.40%
2009-12-17 0 6.450 6.440 6.450 6.400 6.570 337,429,302 2,182,480,010 6.4680 2.277 2.274 2.277 2.260 2.320 955,707,848 2.2836 -1.68%
2009-12-16 0 6.560 6.550 6.570 6.510 6.690 407,204,001 2,676,698,372 6.5734 2.316 2.313 2.320 2.298 2.362 1,153,332,142 2.3208 -2.09%
2009-12-15 0 6.700 6.680 6.690 6.680 6.790 315,298,571 2,121,981,659 6.7301 2.366 2.358 2.362 2.358 2.397 893,026,530 2.3762 -2.19%
2009-12-14 0 6.850 6.860 6.870 6.650 6.980 325,555,469 2,211,453,663 6.7929 2.419 2.422 2.426 2.348 2.464 922,077,350 2.3983 0.15%
2009-12-11 0 6.840 6.830 6.840 6.800 6.970 293,818,138 2,021,492,014 6.8801 2.415 2.411 2.415 2.401 2.461 832,187,065 2.4291 0.74%
2009-12-10 0 6.790 6.790 6.800 6.720 6.930 299,358,246 2,037,308,217 6.8056 2.397 2.397 2.401 2.373 2.447 847,878,425 2.4028 -0.73%
2009-12-09 0 6.840 6.840 6.850 6.800 6.980 272,248,920 1,871,728,305 6.8751 2.415 2.415 2.419 2.401 2.464 771,096,132 2.4274 -1.87%
2009-12-08 0 6.970 6.950 6.960 6.940 7.060 203,163,091 1,422,880,368 7.0036 2.461 2.454 2.457 2.450 2.493 575,422,939 2.4728 -2.11%
2009-12-07 0 7.120 7.120 7.130 7.090 7.220 137,400,364 982,300,014 7.1492 2.514 2.514 2.517 2.503 2.549 389,161,835 2.5241 -0.84%
2009-12-04 0 7.180 7.190 7.200 7.060 7.230 190,139,560 1,362,464,362 7.1656 2.535 2.539 2.542 2.493 2.553 538,536,128 2.5299 -0.28%
2009-12-03 0 7.200 7.220 7.230 7.150 7.270 217,500,797 1,569,421,850 7.2157 2.542 2.549 2.553 2.524 2.567 616,031,914 2.5476 0.84%
2009-12-02 0 7.140 7.160 7.170 7.090 7.220 285,626,169 2,047,250,125 7.1676 2.521 2.528 2.531 2.503 2.549 808,984,785 2.5306 1.42%
2009-12-01 0 7.040 7.010 7.020 6.840 7.080 226,845,492 1,583,500,103 6.9805 2.486 2.475 2.479 2.415 2.500 642,499,083 2.4646 2.03%
2009-11-30 0 6.900 6.890 6.900 6.770 6.940 357,262,947 2,453,009,447 6.8661 2.436 2.433 2.436 2.390 2.450 1,011,883,083 2.4242 5.18%
2009-11-27 0 6.560 6.550 6.560 6.520 6.800 742,602,618 4,938,152,106 6.6498 2.316 2.313 2.316 2.302 2.401 2,103,288,439 2.3478 -4.79%
2009-11-26 0 6.890 6.880 6.890 6.810 7.100 512,357,635 3,555,916,000 6.9403 2.433 2.429 2.433 2.404 2.507 1,451,160,909 2.4504 -3.64%
2009-11-25 0 7.150 7.140 7.150 6.960 7.150 501,231,931 3,535,938,600 7.0545 2.524 2.521 2.524 2.457 2.524 1,419,649,353 2.4907 0.00%
2009-11-24 0 7.150 7.160 7.170 7.100 7.390 292,076,143 2,110,140,933 7.2246 2.524 2.528 2.531 2.507 2.609 827,253,177 2.5508 -3.38%
2009-11-23 0 7.400 7.420 7.430 7.130 7.430 189,160,608 1,381,344,231 7.3025 2.613 2.620 2.623 2.517 2.623 535,763,422 2.5783 4.08%
2009-11-20 0 7.110 7.110 7.120 7.050 7.170 180,902,575 1,286,597,121 7.1121 2.510 2.510 2.514 2.489 2.531 512,374,028 2.5111 -0.70%
2009-11-19 0 7.160 7.150 7.160 7.110 7.370 145,447,990 1,052,194,079 7.2342 2.528 2.524 2.528 2.510 2.602 411,955,289 2.5541 -2.45%
2009-11-18 0 7.340 7.330 7.340 7.250 7.450 168,077,598 1,239,794,395 7.3763 2.592 2.588 2.592 2.560 2.630 476,049,586 2.6043 -0.68%
2009-11-17 0 7.390 7.380 7.390 7.300 7.460 173,753,912 1,278,488,649 7.3580 2.609 2.606 2.609 2.577 2.634 492,126,725 2.5979 0.00%
2009-11-16 0 7.390 7.390 7.400 7.200 7.400 291,522,752 2,131,369,577 7.3112 2.609 2.609 2.613 2.542 2.613 825,685,796 2.5813 3.65%
2009-11-13 0 7.130 7.140 7.150 7.000 7.160 222,300,949 1,582,024,719 7.1166 2.517 2.521 2.524 2.471 2.528 629,627,481 2.5126 1.42%
2009-11-12 0 7.030 7.030 7.040 7.020 7.160 243,482,935 1,727,603,459 7.0954 2.482 2.482 2.486 2.479 2.528 689,621,650 2.5051 -1.13%
2009-11-11 0 7.110 7.110 7.120 7.030 7.120 166,547,335 1,180,173,640 7.0861 2.510 2.510 2.514 2.482 2.514 471,715,391 2.5019 0.99%
2009-11-10 0 7.040 7.030 7.040 7.010 7.140 271,843,661 1,921,420,552 7.0681 2.486 2.482 2.486 2.475 2.521 769,948,308 2.4955 0.86%
2009-11-09 0 6.980 6.980 6.990 6.780 6.990 285,404,911 1,971,791,122 6.9087 2.464 2.464 2.468 2.394 2.468 808,358,111 2.4393 3.10%
2009-11-06 0 6.770 6.760 6.770 6.760 6.900 192,381,961 1,311,169,105 6.8154 2.390 2.387 2.390 2.387 2.436 544,887,326 2.4063 1.04%
2009-11-05 0 6.700 6.700 6.710 6.650 6.750 166,556,186 1,117,242,914 6.7079 2.366 2.366 2.369 2.348 2.383 471,740,460 2.3683 -1.03%
2009-11-04 0 6.770 6.760 6.770 6.640 6.800 175,687,804 1,186,591,369 6.7540 2.390 2.387 2.390 2.344 2.401 497,604,127 2.3846 2.42%
2009-11-03 0 6.610 6.600 6.610 6.600 6.800 254,384,074 1,694,817,175 6.6624 2.334 2.330 2.334 2.330 2.401 720,497,166 2.3523 -2.36%
2009-11-02 0 6.770 6.770 6.780 6.550 6.790 297,999,055 1,986,930,551 6.6676 2.390 2.390 2.394 2.313 2.397 844,028,761 2.3541 -0.59%
2009-10-30 0 6.810 6.810 6.820 6.690 6.930 334,286,404 2,279,666,464 6.8195 2.404 2.404 2.408 2.362 2.447 946,806,154 2.4077 3.03%
2009-10-29 0 6.610 6.610 6.620 6.550 6.670 335,361,567 2,215,004,205 6.6048 2.334 2.334 2.337 2.313 2.355 949,851,360 2.3319 -2.36%
2009-10-28 0 6.770 6.760 6.770 6.730 6.950 275,792,526 1,885,200,225 6.8356 2.390 2.387 2.390 2.376 2.454 781,132,759 2.4134 -2.03%
2009-10-27 0 6.910 6.900 6.910 6.830 6.990 244,922,693 1,695,629,551 6.9231 2.440 2.436 2.440 2.411 2.468 693,699,505 2.4443 -1.99%
2009-10-23 0 7.050 7.050 7.060 6.960 7.100 357,890,861 2,521,791,326 7.0463 2.489 2.489 2.493 2.457 2.507 1,013,661,536 2.4878 1.73%
2009-10-22 0 6.930 6.940 6.950 6.780 6.950 285,317,274 1,954,850,541 6.8515 2.447 2.450 2.454 2.394 2.454 808,109,895 2.4190 0.58%
2009-10-21 0 6.890 6.880 6.890 6.860 6.930 184,996,653 1,277,390,337 6.9049 2.433 2.429 2.433 2.422 2.447 523,969,768 2.4379 -0.72%
2009-10-20 0 6.940 6.950 6.960 6.880 6.960 265,727,589 1,841,423,650 6.9297 2.450 2.454 2.457 2.429 2.457 752,625,634 2.4467 1.31%
2009-10-19 0 6.850 6.850 6.860 6.680 6.860 226,083,541 1,536,411,558 6.7958 2.419 2.419 2.422 2.358 2.422 640,340,993 2.3994 1.63%
2009-10-16 0 6.740 6.750 6.760 6.720 6.880 347,253,972 2,365,814,394 6.8129 2.380 2.383 2.387 2.373 2.429 983,534,460 2.4054 -1.17%
2009-10-15 0 6.820 6.820 6.830 6.780 6.860 349,896,021 2,388,921,058 6.8275 2.408 2.408 2.411 2.394 2.422 991,017,589 2.4106 1.49%
2009-10-14 0 6.720 6.710 6.720 6.610 6.730 310,955,254 2,079,822,480 6.6885 2.373 2.369 2.373 2.334 2.376 880,724,866 2.3615 1.82%
2009-10-13 0 6.600 6.590 6.600 6.500 6.630 345,935,436 2,280,912,177 6.5935 2.330 2.327 2.330 2.295 2.341 979,799,944 2.3279 1.54%
2009-10-12 0 6.500 6.500 6.510 6.480 6.590 174,611,327 1,142,019,186 6.5403 2.295 2.295 2.298 2.288 2.327 494,555,199 2.3092 -0.46%
2009-10-09 0 6.530 6.520 6.530 6.490 6.570 270,437,289 1,766,139,768 6.5307 2.306 2.302 2.306 2.291 2.320 765,965,012 2.3058 0.46%
2009-10-08 0 6.500 6.500 6.510 6.480 6.550 287,558,147 1,872,024,346 6.5101 2.295 2.295 2.298 2.288 2.313 814,456,765 2.2985 0.46%
2009-10-07 0 6.470 6.470 6.480 6.340 6.510 518,497,960 3,335,990,105 6.4340 2.284 2.284 2.288 2.238 2.298 1,468,552,276 2.2716 3.19%
2009-10-06 0 6.270 6.270 6.280 6.170 6.280 231,834,376 1,444,680,538 6.2315 2.214 2.214 2.217 2.178 2.217 656,629,200 2.2001 1.79%
2009-10-05 0 6.160 6.150 6.160 6.070 6.170 161,637,736 990,633,466 6.1287 2.175 2.171 2.175 2.143 2.178 457,809,834 2.1639 1.15%
2009-10-02 0 6.090 6.080 6.090 6.000 6.100 289,309,741 1,755,410,987 6.0676 2.150 2.147 2.150 2.118 2.154 819,417,841 2.1423 -1.62%
2009-09-30 0 6.190 6.190 6.200 6.160 6.270 179,414,989 1,112,958,883 6.2033 2.185 2.185 2.189 2.175 2.214 508,160,708 2.1902 -0.80%
2009-09-29 0 6.240 6.240 6.250 6.210 6.300 202,957,888 1,270,569,788 6.2603 2.203 2.203 2.207 2.193 2.224 574,841,738 2.2103 1.46%
2009-09-28 0 6.150 6.150 6.160 6.130 6.240 161,476,989 995,814,660 6.1669 2.171 2.171 2.175 2.164 2.203 457,354,547 2.1773 -1.44%
2009-09-25 0 6.240 6.240 6.250 6.110 6.270 185,520,334 1,150,542,747 6.2017 2.203 2.203 2.207 2.157 2.214 525,453,000 2.1896 0.32%
2009-09-24 0 6.220 6.220 6.230 6.150 6.380 459,071,211 2,860,785,630 6.2317 2.196 2.196 2.200 2.171 2.253 1,300,236,691 2.2002 -2.96%
2009-09-23 0 6.410 6.410 6.420 6.390 6.460 179,777,328 1,153,981,126 6.4189 2.263 2.263 2.267 2.256 2.281 509,186,968 2.2663 -0.77%
2009-09-22 0 6.460 6.450 6.460 6.420 6.490 208,679,179 1,347,546,290 6.4575 2.281 2.277 2.281 2.267 2.291 591,046,266 2.2799 -0.46%
2009-09-21 0 6.490 6.480 6.490 6.430 6.550 261,299,186 1,698,134,556 6.4988 2.291 2.288 2.291 2.270 2.313 740,082,978 2.2945 0.15%
2009-09-18 0 6.480 6.480 6.490 6.410 6.520 254,506,566 1,648,199,808 6.4761 2.288 2.288 2.291 2.263 2.302 720,844,103 2.2865 0.00%
2009-09-17 0 6.480 6.480 6.490 6.460 6.570 389,698,516 2,543,048,058 6.5257 2.288 2.288 2.291 2.281 2.320 1,103,751,002 2.3040 0.47%
2009-09-16 0 6.450 6.440 6.450 6.320 6.460 402,464,509 2,578,890,444 6.4077 2.277 2.274 2.277 2.231 2.281 1,139,908,382 2.2624 2.54%
2009-09-15 0 6.290 6.290 6.310 6.270 6.340 94,927,802 598,429,330 6.3040 2.221 2.221 2.228 2.214 2.238 268,865,937 2.2258 0.00%
2009-09-14 0 6.290 6.280 6.290 6.210 6.300 245,928,148 1,540,949,166 6.2659 2.221 2.217 2.221 2.193 2.224 696,547,276 2.2123 -0.32%
2009-09-11 0 6.310 6.290 6.300 6.280 6.380 262,887,123 1,666,906,760 6.3408 2.228 2.221 2.224 2.217 2.253 744,580,524 2.2387 0.32%
2009-09-10 0 6.290 6.280 6.290 6.280 6.380 327,332,981 2,069,338,370 6.3218 2.221 2.217 2.221 2.217 2.253 927,111,834 2.2320 1.13%
2009-09-09 0 6.220 6.210 6.220 6.200 6.310 230,316,514 1,438,029,888 6.2437 2.196 2.193 2.196 2.189 2.228 652,330,129 2.2045 -1.27%
2009-09-08 0 6.300 6.290 6.300 6.130 6.320 619,001,516 3,878,085,876 6.2651 2.224 2.221 2.224 2.164 2.231 1,753,210,534 2.2120 2.44%
2009-09-07 0 6.150 6.140 6.150 6.080 6.170 368,396,403 2,259,009,399 6.1320 2.171 2.168 2.171 2.147 2.178 1,043,416,596 2.1650 1.82%
2009-09-04 0 6.040 6.030 6.040 5.860 6.050 484,189,243 2,890,376,252 5.9695 2.133 2.129 2.133 2.069 2.136 1,371,379,002 2.1076 3.60%
2009-09-03 0 5.830 5.830 5.840 5.780 5.870 228,673,928 1,333,167,851 5.8300 2.058 2.058 2.062 2.041 2.073 647,677,799 2.0584 0.87%
2009-09-02 0 5.780 5.770 5.780 5.730 5.830 213,450,251 1,236,701,282 5.7939 2.041 2.037 2.041 2.023 2.058 604,559,470 2.0456 -1.20%
2009-09-01 0 5.850 5.840 5.850 5.820 5.900 225,640,158 1,321,769,424 5.8579 2.065 2.062 2.065 2.055 2.083 639,085,191 2.0682 0.00%
2009-08-31 0 5.850 5.830 5.840 5.700 5.870 330,142,815 1,917,775,562 5.8089 2.065 2.058 2.062 2.012 2.073 935,070,183 2.0509 0.00%
2009-08-28 0 5.850 5.830 5.840 5.820 5.980 268,476,192 1,581,395,939 5.8903 2.065 2.058 2.062 2.055 2.111 760,410,558 2.0797 -1.02%
2009-08-27 0 5.910 5.930 5.940 5.820 5.940 330,168,827 1,946,666,925 5.8960 2.087 2.094 2.097 2.055 2.097 935,143,858 2.0817 0.00%
2009-08-26 0 5.910 5.900 5.910 5.900 6.030 224,882,135 1,343,057,152 5.9723 2.087 2.083 2.087 2.083 2.129 636,938,227 2.1086 -0.84%
2009-08-25 0 5.960 5.950 5.960 5.850 5.980 267,596,325 1,584,733,221 5.9221 2.104 2.101 2.104 2.065 2.111 757,918,493 2.0909 -0.50%
2009-08-24 0 5.990 5.990 6.000 5.960 6.050 383,573,212 2,299,976,124 5.9962 2.115 2.115 2.118 2.104 2.136 1,086,402,179 2.1171 2.57%
2009-08-21 0 5.840 5.850 5.860 5.780 5.950 285,347,913 1,674,164,125 5.8671 2.062 2.065 2.069 2.041 2.101 808,196,675 2.0715 -0.85%
2009-08-20 0 5.890 5.890 5.900 5.860 5.970 276,399,147 1,632,259,381 5.9054 2.080 2.080 2.083 2.069 2.108 782,850,904 2.0850 1.03%
2009-08-19 0 5.830 5.820 5.830 5.770 5.990 424,719,332 2,495,122,135 5.8748 2.058 2.055 2.058 2.037 2.115 1,202,941,168 2.0742 -1.85%
2009-08-18 0 5.940 5.940 5.950 5.870 6.020 370,234,707 2,201,850,128 5.9472 2.097 2.097 2.101 2.073 2.125 1,048,623,261 2.0998 0.00%
2009-08-17 0 5.940 5.940 5.950 5.920 6.070 501,316,039 3,004,231,288 5.9927 2.097 2.097 2.101 2.090 2.143 1,419,887,573 2.1158 -2.78%
2009-08-14 0 6.110 6.110 6.120 6.060 6.150 371,925,814 2,268,849,503 6.1003 2.157 2.157 2.161 2.140 2.171 1,053,413,018 2.1538 0.33%
2009-08-13 0 6.090 6.090 6.100 6.000 6.100 403,035,160 2,441,806,091 6.0585 2.150 2.150 2.154 2.118 2.154 1,141,524,649 2.1391 2.53%
2009-08-12 0 5.940 5.950 5.960 5.900 6.020 424,749,717 2,526,883,037 5.9491 2.097 2.101 2.104 2.083 2.125 1,203,027,228 2.1004 -1.66%
2009-08-11 0 6.040 6.030 6.040 5.930 6.080 411,357,694 2,476,490,488 6.0203 2.133 2.129 2.133 2.094 2.147 1,165,096,730 2.1256 1.00%
2009-08-10 0 5.980 5.970 5.980 5.830 6.040 440,661,364 2,616,978,004 5.9388 2.111 2.108 2.111 2.058 2.133 1,248,094,109 2.0968 4.00%
2009-08-07 0 5.750 5.750 5.760 5.700 5.820 516,517,927 2,970,653,849 5.7513 2.030 2.030 2.034 2.012 2.055 1,462,944,189 2.0306 -3.20%
2009-08-06 0 5.940 5.930 5.940 5.860 5.990 438,945,497 2,592,467,928 5.9061 2.097 2.094 2.097 2.069 2.115 1,243,234,224 2.0853 -0.34%
2009-08-05 0 5.960 5.970 5.980 5.930 6.150 448,798,427 2,700,221,408 6.0166 2.104 2.108 2.111 2.094 2.171 1,271,140,877 2.1243 -3.25%
2009-08-04 0 6.160 6.140 6.150 6.110 6.330 393,584,861 2,446,168,118 6.2151 2.175 2.168 2.171 2.157 2.235 1,114,758,375 2.1943 -1.60%
2009-08-03 0 6.260 6.260 6.270 6.210 6.310 363,109,000 2,277,273,896 6.2716 2.210 2.210 2.214 2.193 2.228 1,028,440,977 2.2143 0.16%
2009-07-31 0 6.250 6.240 6.250 6.160 6.290 354,105,663 2,209,369,072 6.2393 2.207 2.203 2.207 2.175 2.221 1,002,940,643 2.2029 0.97%
2009-07-30 0 6.190 6.180 6.190 6.080 6.210 303,897,050 1,875,559,907 6.1717 2.185 2.182 2.185 2.147 2.193 860,733,771 2.1790 0.32%
2009-07-29 0 6.170 6.160 6.170 6.020 6.260 425,256,858 2,624,862,446 6.1724 2.178 2.175 2.178 2.125 2.210 1,204,463,614 2.1793 -1.44%
2009-07-28 0 6.260 6.260 6.270 6.090 6.280 417,200,445 2,596,936,670 6.2247 2.210 2.210 2.214 2.150 2.217 1,181,645,272 2.1977 1.46%
2009-07-27 0 6.170 6.160 6.170 6.130 6.220 376,602,239 2,324,512,168 6.1723 2.178 2.175 2.178 2.164 2.196 1,066,658,151 2.1792 0.98%
2009-07-24 0 6.110 6.120 6.130 5.990 6.180 334,372,012 2,040,078,583 6.1012 2.157 2.161 2.164 2.115 2.182 947,048,624 2.1541 0.33%
2009-07-23 0 6.090 6.080 6.090 5.910 6.100 349,848,964 2,117,423,135 6.0524 2.150 2.147 2.150 2.087 2.154 990,884,308 2.1369 3.57%
2009-07-22 0 5.880 5.890 5.900 5.870 6.110 275,550,720 1,646,736,743 5.9762 2.076 2.080 2.083 2.073 2.157 780,447,887 2.1100 -2.33%
2009-07-21 0 6.020 6.020 6.030 5.920 6.100 279,235,995 1,680,103,810 6.0168 2.125 2.125 2.129 2.090 2.154 790,885,766 2.1243 -0.82%
2009-07-20 0 6.070 6.070 6.080 5.910 6.090 378,540,924 2,290,307,357 6.0504 2.143 2.143 2.147 2.087 2.150 1,072,149,128 2.1362 3.58%
2009-07-17 0 5.860 5.850 5.870 5.730 5.900 325,727,833 1,900,499,214 5.8346 2.069 2.065 2.073 2.023 2.083 922,565,540 2.0600 2.45%
2009-07-16 0 5.720 5.690 5.700 5.700 5.890 327,882,809 1,900,228,712 5.7955 2.020 2.009 2.012 2.012 2.080 928,669,122 2.0462 0.00%
2009-07-15 0 5.720 5.710 5.720 5.660 5.770 289,855,474 1,656,218,917 5.7139 2.020 2.016 2.020 1.998 2.037 820,963,531 2.0174 1.96%
2009-07-14 0 5.610 5.600 5.610 5.530 5.640 368,862,036 2,056,513,092 5.5753 1.981 1.977 1.981 1.952 1.991 1,044,735,417 1.9685 3.31%
2009-07-13 0 5.430 5.410 5.420 5.360 5.580 401,562,320 2,183,281,954 5.4370 1.917 1.910 1.914 1.892 1.970 1,137,353,094 1.9196 -3.04%
2009-07-10 0 5.600 5.600 5.610 5.560 5.680 263,177,343 1,476,461,195 5.6101 1.977 1.977 1.981 1.963 2.005 745,402,520 1.9808 -0.36%
2009-07-09 0 5.620 5.620 5.630 5.550 5.720 305,043,008 1,713,306,315 5.6166 1.984 1.984 1.988 1.960 2.020 863,979,491 1.9830 -1.06%
2009-07-08 0 5.680 5.680 5.690 5.510 5.720 394,178,147 2,215,178,141 5.6197 2.005 2.005 2.009 1.945 2.020 1,116,438,751 1.9841 -0.87%
2009-07-07 0 5.730 5.730 5.740 5.680 5.860 222,614,282 1,287,388,124 5.7830 2.023 2.023 2.027 2.005 2.069 630,514,941 2.0418 -1.21%
2009-07-06 0 5.800 5.800 5.810 5.780 5.910 346,469,099 2,019,534,223 5.8289 2.048 2.048 2.051 2.041 2.087 981,311,448 2.0580 -2.52%
2009-07-03 0 5.950 5.950 5.960 5.870 5.980 307,281,702 1,825,294,730 5.9401 2.101 2.101 2.104 2.073 2.111 870,320,190 2.0973 -1.16%
2009-07-02 0 6.020 5.990 6.000 5.930 6.190 422,393,028 2,577,402,852 6.1019 2.125 2.115 2.118 2.094 2.185 1,196,352,330 2.1544 0.17%
2009-06-30 0 6.010 6.000 6.010 6.000 6.180 368,973,338 2,247,628,544 6.0916 2.122 2.118 2.122 2.118 2.182 1,045,050,660 2.1507 -0.50%
2009-06-29 0 6.040 6.040 6.050 6.020 6.140 326,552,008 1,986,881,051 6.0844 2.133 2.133 2.136 2.125 2.168 924,899,868 2.1482 -0.17%
2009-06-26 0 6.050 6.040 6.050 6.000 6.120 471,345,334 2,861,496,579 6.0709 2.136 2.133 2.136 2.118 2.161 1,335,000,938 2.1434 0.67%
2009-06-25 0 6.010 6.010 6.020 5.910 6.020 587,051,991 3,510,307,446 5.9796 2.122 2.122 2.125 2.087 2.125 1,662,719,247 2.1112 2.74%
2009-06-24 0 5.850 5.840 5.850 5.700 5.880 521,833,416 3,021,477,119 5.7901 2.065 2.062 2.065 2.012 2.076 1,477,999,356 2.0443 2.99%
2009-06-23 0 5.680 5.670 5.680 5.550 5.800 650,880,921 3,665,932,221 5.6323 2.005 2.002 2.005 1.960 2.048 1,843,503,219 1.9886 -2.07%
2009-06-22 0 5.800 5.790 5.800 5.710 5.920 665,368,295 3,870,479,826 5.8170 2.048 2.044 2.048 2.016 2.090 1,884,536,102 2.0538 0.87%
2009-06-19 0 5.750 5.750 5.770 5.590 5.800 1,239,984,463 7,091,484,295 5.7190 2.030 2.030 2.037 1.974 2.048 3,512,033,115 2.0192 3.79%
2009-06-18 0 5.540 5.530 5.540 5.500 5.720 608,437,200 3,394,434,897 5.5789 1.956 1.952 1.956 1.942 2.020 1,723,289,008 1.9697 -2.64%
2009-06-17 0 5.690 5.690 5.700 5.560 5.710 790,838,806 4,460,844,180 5.6406 2.009 2.009 2.012 1.963 2.016 2,239,908,772 1.9915 1.33%
2009-06-16 0 5.710 5.710 5.720 5.510 5.730 826,663,358 4,653,303,437 5.6290 1.982 1.982 1.986 1.913 1.989 2,380,958,083 1.9544 1.42%
2009-06-15 0 5.630 5.630 5.640 5.610 5.710 734,279,140 4,159,236,748 5.6644 1.955 1.955 1.958 1.948 1.982 2,114,872,804 1.9667 0.18%
2009-06-12 0 5.620 5.600 5.610 5.560 5.700 1,190,245,130 6,692,682,883 5.6229 1.951 1.944 1.948 1.930 1.979 3,428,147,305 1.9523 2.93%
2009-06-11 0 5.460 5.450 5.460 5.250 5.520 1,218,904,267 6,604,576,621 5.4185 1.896 1.892 1.896 1.823 1.917 3,510,691,430 1.8813 2.44%
2009-06-10 0 5.330 5.320 5.330 5.150 5.330 1,236,420,735 6,485,709,172 5.2456 1.851 1.847 1.851 1.788 1.851 3,561,142,410 1.8212 5.34%
2009-06-09 0 5.060 5.060 5.070 5.000 5.180 360,947,962 1,839,408,227 5.0960 1.757 1.757 1.760 1.736 1.798 1,039,603,315 1.7693 -1.17%
2009-06-08 0 5.120 5.110 5.120 5.100 5.200 344,541,382 1,777,043,681 5.1577 1.778 1.774 1.778 1.771 1.805 992,349,038 1.7907 -1.35%
2009-06-05 0 5.190 5.170 5.180 5.140 5.210 387,848,291 2,011,775,228 5.1870 1.802 1.795 1.798 1.785 1.809 1,117,081,717 1.8009 0.97%
2009-06-04 0 5.140 5.130 5.140 5.010 5.150 360,640,298 1,833,975,047 5.0853 1.785 1.781 1.785 1.739 1.788 1,038,717,181 1.7656 -0.39%
2009-06-03 0 5.160 5.150 5.160 5.120 5.270 488,089,074 2,539,929,554 5.2038 1.792 1.788 1.792 1.778 1.830 1,405,795,497 1.8068 1.38%
2009-06-02 0 5.090 5.070 5.080 5.040 5.190 544,614,908 2,796,222,544 5.1343 1.767 1.760 1.764 1.750 1.802 1,568,601,360 1.7826 -1.93%
2009-06-01 0 5.190 5.190 5.200 5.110 5.210 867,535,376 4,488,367,973 5.1737 1.802 1.802 1.805 1.774 1.809 2,498,677,782 1.7963 2.98%
2009-05-29 0 5.040 5.030 5.040 5.010 5.080 795,612,622 4,015,553,565 5.0471 1.750 1.746 1.750 1.739 1.764 2,291,525,667 1.7523 0.40%
2009-05-27 0 5.020 5.010 5.020 4.850 5.050 1,023,987,144 5,110,544,310 4.9908 1.743 1.739 1.743 1.684 1.753 2,949,290,595 1.7328 4.80%
2009-05-26 0 4.790 4.780 4.790 4.730 4.860 391,919,818 1,881,284,398 4.8002 1.663 1.660 1.663 1.642 1.687 1,128,808,540 1.6666 0.00%
2009-05-25 0 4.790 4.790 4.800 4.710 4.810 395,047,457 1,885,149,133 4.7720 1.663 1.663 1.667 1.635 1.670 1,137,816,775 1.6568 -0.21%
2009-05-22 0 4.800 4.790 4.800 4.710 4.900 429,840,352 2,058,757,737 4.7896 1.667 1.663 1.667 1.635 1.701 1,238,027,367 1.6629 -1.44%
2009-05-21 0 4.870 4.860 4.870 4.840 4.930 256,811,302 1,253,067,899 4.8793 1.691 1.687 1.691 1.680 1.712 739,668,620 1.6941 -1.22%
2009-05-20 0 4.930 4.920 4.930 4.890 5.020 460,389,676 2,278,184,354 4.9484 1.712 1.708 1.712 1.698 1.743 1,326,015,614 1.7181 -1.00%
2009-05-19 0 4.980 4.960 4.970 4.950 5.050 792,336,221 3,951,827,639 4.9876 1.729 1.722 1.726 1.719 1.753 2,282,088,968 1.7317 1.01%
2009-05-18 0 4.930 4.920 4.930 4.700 4.990 671,109,386 3,271,907,092 4.8754 1.712 1.708 1.712 1.632 1.733 1,932,931,104 1.6927 2.92%
2009-05-15 0 4.790 4.790 4.800 4.760 4.870 491,975,100 2,364,816,995 4.8068 1.663 1.663 1.667 1.653 1.691 1,416,988,039 1.6689 1.91%
2009-05-14 0 4.700 4.700 4.710 4.610 4.720 808,239,470 3,773,520,181 4.6688 1.632 1.632 1.635 1.601 1.639 2,327,893,550 1.6210 -1.88%
2009-05-13 0 4.790 4.780 4.790 4.780 4.910 18,247,746,626 78,246,598,596 4.2880 1.663 1.660 1.663 1.660 1.705 52,557,210,144 1.4888 -3.82%
2009-05-12 0 4.980 4.960 4.970 4.700 5.100 1,574,357,259 7,704,279,308 4.8936 1.729 1.722 1.726 1.632 1.771 4,534,468,118 1.6990 1.63%
2009-05-11 0 4.900 4.910 4.920 4.860 5.230 789,952,994 3,985,968,949 5.0458 1.701 1.705 1.708 1.687 1.816 2,275,224,791 1.7519 -6.67%
2009-05-08 0 5.250 5.240 5.250 4.980 5.270 897,677,602 4,587,019,013 5.1099 1.823 1.819 1.823 1.729 1.830 2,585,493,504 1.7741 5.21%
2009-05-07 0 4.990 4.990 5.000 4.840 5.100 1,059,918,113 5,267,527,808 4.9697 1.733 1.733 1.736 1.680 1.771 3,052,779,071 1.7255 5.05%
2009-05-06 0 4.750 4.740 4.750 4.560 4.820 579,275,217 2,731,113,927 4.7147 1.649 1.646 1.649 1.583 1.673 1,668,430,077 1.6369 -0.42%
2009-05-05 0 4.770 4.770 4.780 4.720 4.880 324,835,902 1,551,863,119 4.7774 1.656 1.656 1.660 1.639 1.694 935,593,261 1.6587 -1.45%
2009-05-04 0 4.840 4.820 4.830 4.630 4.850 522,544,482 2,492,748,801 4.7704 1.680 1.673 1.677 1.608 1.684 1,505,034,058 1.6563 7.08%
2009-04-30 0 4.520 4.530 4.540 4.440 4.580 487,849,877 2,206,750,613 4.5234 1.569 1.573 1.576 1.542 1.590 1,405,106,561 1.5705 2.96%
2009-04-29 0 4.390 4.390 4.400 4.270 4.420 371,730,461 1,618,580,540 4.3542 1.524 1.524 1.528 1.483 1.535 1,070,659,099 1.5118 3.78%
2009-04-28 0 4.230 4.220 4.230 4.160 4.430 389,974,999 1,667,306,737 4.2754 1.469 1.465 1.469 1.444 1.538 1,123,207,067 1.4844 -0.70%
2009-04-27 0 4.260 4.260 4.270 4.250 4.390 283,271,720 1,221,784,016 4.3131 1.479 1.479 1.483 1.476 1.524 815,879,989 1.4975 -3.62%
2009-04-24 0 4.420 4.410 4.420 4.310 4.480 298,391,022 1,307,094,198 4.3805 1.535 1.531 1.535 1.496 1.555 859,426,644 1.5209 0.91%
2009-04-23 0 4.380 4.380 4.390 4.300 4.400 445,818,553 1,933,821,104 4.3377 1.521 1.521 1.524 1.493 1.528 1,284,047,826 1.5060 1.15%
2009-04-22 0 4.330 4.320 4.330 4.300 4.610 521,899,739 2,305,930,879 4.4183 1.503 1.500 1.503 1.493 1.601 1,503,177,067 1.5340 -5.87%
2009-04-21 0 4.600 4.600 4.610 4.500 4.620 265,203,338 1,210,994,757 4.5663 1.597 1.597 1.601 1.562 1.604 763,839,385 1.5854 -2.75%
2009-04-20 0 4.730 4.720 4.730 4.600 4.780 248,812,147 1,168,330,779 4.6956 1.642 1.639 1.642 1.597 1.660 716,629,432 1.6303 0.64%
2009-04-17 0 4.700 4.740 4.750 4.640 4.850 342,451,767 1,619,397,977 4.7288 1.632 1.646 1.649 1.611 1.684 986,330,523 1.6418 -0.84%
2009-04-16 0 4.740 4.720 4.740 4.710 4.880 294,160,787 1,406,468,090 4.7813 1.646 1.639 1.646 1.635 1.694 847,242,710 1.6601 -1.25%
2009-04-15 0 4.800 4.800 4.810 4.670 4.810 245,267,965 1,162,678,907 4.7404 1.667 1.667 1.670 1.621 1.670 706,421,469 1.6459 0.21%
2009-04-14 0 4.790 4.780 4.790 4.650 4.820 500,361,306 2,387,486,549 4.7715 1.663 1.660 1.663 1.614 1.673 1,441,142,013 1.6567 1.05%
2009-04-09 0 4.740 4.730 4.740 4.670 4.780 272,873,104 1,288,009,205 4.7202 1.646 1.642 1.646 1.621 1.660 785,929,866 1.6388 1.50%
2009-04-08 0 4.670 4.670 4.680 4.480 4.690 327,202,720 1,499,385,905 4.5824 1.621 1.621 1.625 1.555 1.628 942,410,176 1.5910 -1.06%
2009-04-07 0 4.720 4.700 4.710 4.590 4.760 258,934,284 1,209,596,486 4.6714 1.639 1.632 1.635 1.594 1.653 745,783,239 1.6219 1.29%
2009-04-06 0 4.660 4.650 4.660 4.570 4.740 273,688,915 1,275,519,102 4.6605 1.618 1.614 1.618 1.587 1.646 788,279,568 1.6181 2.64%
2009-04-03 0 4.540 4.540 4.550 4.450 4.600 378,338,326 1,710,485,144 4.5210 1.576 1.576 1.580 1.545 1.597 1,089,691,090 1.5697 -1.09%
2009-04-02 0 4.590 4.580 4.590 4.400 4.600 351,258,684 1,584,002,169 4.5095 1.594 1.590 1.594 1.528 1.597 1,011,696,230 1.5657 6.99%
2009-04-01 0 4.290 4.280 4.290 4.220 4.560 344,150,181 1,502,381,894 4.3655 1.489 1.486 1.489 1.465 1.583 991,222,300 1.5157 -2.50%
2009-03-31 0 4.400 4.390 4.400 4.250 4.460 404,516,968 1,767,514,047 4.3694 1.528 1.524 1.528 1.476 1.549 1,165,090,887 1.5171 3.53%
2009-03-30 0 4.250 4.240 4.250 4.230 4.580 434,130,063 1,893,609,672 4.3618 1.476 1.472 1.476 1.469 1.590 1,250,382,604 1.5144 -9.57%
2009-03-27 0 4.700 4.700 4.720 4.590 4.830 393,715,460 1,847,678,603 4.6929 1.632 1.632 1.639 1.594 1.677 1,133,980,353 1.6294 -1.05%
2009-03-26 0 4.750 4.740 4.750 4.590 4.760 461,177,824 2,164,892,971 4.6943 1.649 1.646 1.649 1.594 1.653 1,328,285,640 1.6298 7.47%
2009-03-25 0 4.420 4.420 4.430 4.350 4.540 228,216,260 1,017,139,577 4.4569 1.535 1.535 1.538 1.510 1.576 657,309,101 1.5474 -2.21%
2009-03-24 0 4.520 4.510 4.520 4.400 4.520 311,569,839 1,391,825,991 4.4671 1.569 1.566 1.569 1.528 1.569 897,384,309 1.5510 1.57%
2009-03-23 0 4.450 4.440 4.450 4.280 4.450 313,414,311 1,373,002,634 4.3808 1.545 1.542 1.545 1.486 1.545 902,696,763 1.5210 6.97%
2009-03-20 0 4.160 4.160 4.170 4.140 4.350 233,337,845 983,483,534 4.2148 1.444 1.444 1.448 1.437 1.510 672,060,305 1.4634 -5.24%
2009-03-19 0 4.390 4.380 4.390 4.290 4.500 313,931,788 1,374,996,701 4.3799 1.524 1.521 1.524 1.489 1.562 904,187,201 1.5207 -0.23%
2009-03-18 0 4.400 4.390 4.400 4.270 4.400 253,875,508 1,104,274,238 4.3497 1.528 1.524 1.528 1.483 1.528 731,212,938 1.5102 3.53%
2009-03-17 0 4.250 4.250 4.260 4.170 4.420 421,888,944 1,815,468,377 4.3032 1.476 1.476 1.479 1.448 1.535 1,215,125,700 1.4941 1.19%
2009-03-16 0 4.200 4.200 4.210 4.120 4.210 536,829,609 2,229,594,168 4.1533 1.458 1.458 1.462 1.430 1.462 1,546,178,120 1.4420 2.94%
2009-03-13 0 4.080 4.050 4.080 3.980 4.080 382,939,789 1,543,794,691 4.0314 1.417 1.406 1.417 1.382 1.417 1,102,944,236 1.3997 4.88%
2009-03-12 0 3.890 3.880 3.890 3.840 3.970 213,537,992 831,894,009 3.8958 1.351 1.347 1.351 1.333 1.378 615,032,713 1.3526 -2.02%
2009-03-11 0 3.970 3.970 3.980 3.910 4.100 345,589,523 1,384,315,947 4.0057 1.378 1.378 1.382 1.358 1.424 995,367,897 1.3908 0.25%
2009-03-10 0 3.960 3.950 3.960 3.940 4.030 205,921,234 819,057,481 3.9775 1.375 1.371 1.375 1.368 1.399 593,094,906 1.3810 0.25%
2009-03-09 0 3.950 3.940 3.950 3.900 4.090 273,918,505 1,089,456,099 3.9773 1.371 1.368 1.371 1.354 1.420 788,940,833 1.3809 -2.95%
2009-03-06 0 4.070 4.050 4.070 3.950 4.090 800,570,978 3,233,443,348 4.0389 1.413 1.406 1.413 1.371 1.420 2,305,806,738 1.4023 1.50%
2009-03-05 0 4.010 4.000 4.010 3.890 4.030 378,080,693 1,504,267,844 3.9787 1.392 1.389 1.392 1.351 1.399 1,088,949,054 1.3814 1.26%
2009-03-04 0 3.960 3.960 3.970 3.790 4.010 422,267,449 1,658,528,840 3.9277 1.375 1.375 1.378 1.316 1.392 1,216,215,871 1.3637 4.76%
2009-03-03 0 3.780 3.780 3.790 3.660 3.820 358,026,726 1,343,956,709 3.7538 1.312 1.312 1.316 1.271 1.326 1,031,189,563 1.3033 0.53%
2009-03-02 0 3.760 3.760 3.770 3.720 3.840 368,236,598 1,387,942,881 3.7692 1.305 1.305 1.309 1.292 1.333 1,060,596,065 1.3086 -4.81%
2009-02-27 0 3.950 3.940 3.950 3.880 3.980 606,449,770 2,385,694,708 3.9339 1.371 1.368 1.371 1.347 1.382 1,746,698,300 1.3658 1.28%
2009-02-26 0 3.900 3.890 3.900 3.810 4.010 315,053,331 1,226,871,860 3.8942 1.354 1.351 1.354 1.323 1.392 907,417,473 1.3520 -2.01%
2009-02-25 0 3.980 3.960 3.980 3.910 3.980 254,270,035 1,005,848,794 3.9558 1.382 1.375 1.382 1.358 1.382 732,349,256 1.3735 3.11%
2009-02-24 0 3.860 3.850 3.860 3.780 3.900 271,425,346 1,040,340,236 3.8329 1.340 1.337 1.340 1.312 1.354 781,760,030 1.3308 -2.77%
2009-02-23 0 3.970 3.960 3.970 3.800 3.980 311,634,156 1,218,122,513 3.9088 1.378 1.375 1.378 1.319 1.382 897,569,555 1.3571 5.31%
2009-02-20 0 3.770 3.770 3.780 3.710 3.830 283,994,115 1,073,649,710 3.7805 1.309 1.309 1.312 1.288 1.330 817,960,633 1.3126 -2.33%
2009-02-19 0 3.860 3.850 3.860 3.720 3.880 215,605,393 819,555,321 3.8012 1.340 1.337 1.340 1.292 1.347 620,987,247 1.3198 2.12%
2009-02-18 0 3.780 3.780 3.790 3.700 3.820 365,309,675 1,372,426,895 3.7569 1.312 1.312 1.316 1.285 1.326 1,052,165,933 1.3044 -0.79%
2009-02-17 0 3.810 3.810 3.820 3.800 3.960 381,943,843 1,467,883,798 3.8432 1.323 1.323 1.326 1.319 1.375 1,100,075,710 1.3343 -5.69%
2009-02-16 0 4.040 4.030 4.040 3.960 4.060 140,705,182 565,154,127 4.0166 1.403 1.399 1.403 1.375 1.410 405,259,453 1.3945 0.50%
2009-02-13 0 4.020 4.020 4.030 3.970 4.040 174,755,747 700,780,593 4.0101 1.396 1.396 1.399 1.378 1.403 503,331,984 1.3923 1.52%
2009-02-12 0 3.960 3.950 3.960 3.950 4.080 205,594,473 821,609,966 3.9963 1.375 1.371 1.375 1.371 1.417 592,153,768 1.3875 -3.41%
2009-02-11 0 4.100 4.090 4.100 4.030 4.140 200,916,864 819,241,155 4.0775 1.424 1.420 1.424 1.399 1.437 578,681,306 1.4157 -2.38%
2009-02-10 0 4.200 4.190 4.200 4.060 4.200 208,494,359 866,648,609 4.1567 1.458 1.455 1.458 1.410 1.458 600,506,028 1.4432 1.94%
2009-02-09 0 4.120 4.110 4.120 4.010 4.170 290,018,440 1,195,002,435 4.1204 1.430 1.427 1.430 1.392 1.448 835,311,911 1.4306 0.73%
2009-02-06 0 4.090 4.080 4.090 3.980 4.100 236,685,749 960,332,178 4.0574 1.420 1.417 1.420 1.382 1.424 681,702,947 1.4087 2.51%
2009-02-05 0 3.990 3.980 3.990 3.900 4.100 403,728,634 1,614,733,003 3.9996 1.385 1.382 1.385 1.354 1.424 1,162,820,325 1.3886 1.27%
2009-02-04 0 3.940 3.930 3.940 3.860 3.950 223,941,946 874,786,117 3.9063 1.368 1.364 1.368 1.340 1.371 644,998,210 1.3563 4.51%
2009-02-03 0 3.770 3.760 3.770 3.760 3.860 150,743,214 573,298,251 3.8031 1.309 1.305 1.309 1.305 1.340 434,171,021 1.3204 0.53%
2009-02-02 0 3.750 3.740 3.750 3.700 3.900 319,700,748 1,212,307,590 3.7920 1.302 1.299 1.302 1.285 1.354 920,802,976 1.3166 -2.60%
2009-01-30 0 3.850 3.850 3.880 3.800 4.000 444,613,281 1,732,696,781 3.8971 1.337 1.337 1.347 1.319 1.389 1,280,576,398 1.3531 -1.53%
2009-01-29 0 3.910 3.900 3.910 3.870 3.950 471,906,239 1,817,693,102 3.8518 1.358 1.354 1.358 1.344 1.371 1,359,185,651 1.3373 5.96%
2009-01-23 0 3.690 3.690 3.700 3.650 3.810 329,524,123 1,230,861,312 3.7353 1.281 1.281 1.285 1.267 1.323 949,096,288 1.2969 -0.81%
2009-01-22 0 3.720 3.720 3.730 3.710 3.820 198,149,995 746,000,947 3.7648 1.292 1.292 1.295 1.288 1.326 570,712,162 1.3071 1.64%
2009-01-21 0 3.660 3.660 3.670 3.640 3.720 409,284,354 1,507,703,160 3.6838 1.271 1.271 1.274 1.264 1.292 1,178,821,925 1.2790 -3.43%
2009-01-20 0 3.790 3.790 3.800 3.790 3.860 281,599,671 1,077,605,430 3.8267 1.316 1.316 1.319 1.316 1.340 811,064,149 1.3286 -3.81%
2009-01-19 0 3.940 3.930 3.940 3.900 4.020 273,836,928 1,081,239,490 3.9485 1.368 1.364 1.368 1.354 1.396 788,705,875 1.3709 0.77%
2009-01-16 0 3.910 3.910 3.920 3.800 3.970 420,167,570 1,640,248,104 3.9038 1.358 1.358 1.361 1.319 1.378 1,210,167,794 1.3554 3.71%
2009-01-15 0 3.770 3.770 3.780 3.620 3.800 600,473,650 2,218,469,967 3.6945 1.309 1.309 1.312 1.257 1.319 1,729,485,862 1.2827 -0.79%
2009-01-14 0 3.800 3.800 3.810 3.720 3.950 502,054,549 1,927,973,118 3.8402 1.319 1.319 1.323 1.292 1.371 1,446,018,896 1.3333 2.98%
2009-01-13 0 3.690 3.690 3.700 3.690 3.870 878,284,900 3,328,036,719 3.7892 1.281 1.281 1.285 1.281 1.344 2,529,638,591 1.3156 -1.07%
2009-01-12 0 3.730 3.720 3.730 3.660 3.920 811,033,442 3,044,437,071 3.7538 1.295 1.292 1.295 1.271 1.361 2,335,940,756 1.3033 -4.85%
2009-01-09 0 3.920 3.920 3.930 3.880 3.960 423,083,292 1,659,165,470 3.9216 1.361 1.361 1.364 1.347 1.375 1,218,565,664 1.3616 1.03%
2009-01-08 0 3.880 3.880 3.890 3.850 4.000 830,027,280 3,252,827,981 3.9189 1.347 1.347 1.351 1.337 1.389 2,390,646,860 1.3606 -4.43%
2009-01-07 0 4.060 4.060 4.070 4.050 4.420 7,036,372,005 27,948,210,776 3.9720 1.410 1.410 1.413 1.406 1.535 20,266,178,049 1.3791 -8.76%
2009-01-06 0 4.450 4.450 4.460 4.420 4.710 474,319,011 2,150,548,352 4.5340 1.545 1.545 1.549 1.535 1.635 1,366,134,923 1.5742 -4.30%
2009-01-05 0 4.650 4.640 4.650 4.540 4.690 223,081,712 1,026,747,384 4.6026 1.614 1.611 1.614 1.576 1.628 642,520,562 1.5980 2.88%
2009-01-02 0 4.520 4.510 4.520 4.230 4.520 193,394,037 849,363,045 4.3919 1.569 1.566 1.569 1.469 1.569 557,014,039 1.5249 6.35%
2008-12-31 0 4.250 4.250 4.290 4.200 4.370 202,767,757 870,412,814 4.2927 1.476 1.476 1.489 1.458 1.517 584,012,253 1.4904 1.92%
2008-12-30 0 4.170 4.170 4.180 4.160 4.340 220,993,175 933,625,175 4.2247 1.448 1.448 1.451 1.444 1.507 636,505,152 1.4668 -1.88%
2008-12-29 0 4.250 4.240 4.250 4.160 4.310 195,229,424 825,926,600 4.2305 1.476 1.472 1.476 1.444 1.496 562,300,325 1.4688 -1.39%
2008-12-24 0 4.310 4.310 4.320 4.200 4.350 147,667,969 634,676,437 4.2980 1.496 1.496 1.500 1.458 1.510 425,313,691 1.4923 -1.15%
2008-12-23 0 4.360 4.350 4.360 4.320 4.510 256,943,408 1,131,135,597 4.4023 1.514 1.510 1.514 1.500 1.566 740,049,112 1.5285 -4.80%
2008-12-22 0 4.580 4.580 4.590 4.570 4.850 204,063,872 954,965,050 4.6797 1.590 1.590 1.594 1.587 1.684 587,745,327 1.6248 -4.58%
2008-12-19 0 4.800 4.780 4.800 4.500 4.840 510,944,619 2,400,537,558 4.6982 1.667 1.660 1.667 1.562 1.680 1,471,624,100 1.6312 3.67%
2008-12-18 0 4.630 4.620 4.630 4.540 4.670 245,420,303 1,130,178,608 4.6051 1.608 1.604 1.608 1.576 1.621 706,860,233 1.5989 0.65%
2008-12-17 0 4.600 4.590 4.600 4.490 4.690 421,763,324 1,930,544,657 4.5773 1.597 1.594 1.597 1.559 1.628 1,214,763,889 1.5892 2.22%
2008-12-16 0 4.500 4.490 4.500 4.400 4.610 275,879,976 1,243,047,990 4.5058 1.562 1.559 1.562 1.528 1.601 794,590,268 1.5644 0.45%
2008-12-15 0 4.480 4.470 4.480 4.360 4.800 687,234,172 3,114,398,500 4.5318 1.555 1.552 1.555 1.514 1.667 1,979,373,757 1.5734 -2.40%
2008-12-12 0 4.590 4.580 4.590 4.500 4.820 722,282,176 3,331,756,319 4.6128 1.594 1.590 1.594 1.562 1.673 2,080,319,115 1.6016 -5.94%
2008-12-11 0 4.880 4.870 4.880 4.760 5.010 324,949,653 1,590,763,182 4.8954 1.694 1.691 1.694 1.653 1.739 935,920,887 1.6997 0.00%
2008-12-10 0 4.880 4.880 4.890 4.700 4.950 385,362,634 1,871,710,215 4.8570 1.694 1.694 1.698 1.632 1.719 1,109,922,521 1.6863 5.63%
2008-12-09 0 4.620 4.620 4.630 4.580 4.970 507,813,302 2,415,384,581 4.7564 1.604 1.604 1.608 1.590 1.726 1,462,605,273 1.6514 -4.74%
2008-12-08 0 4.850 4.830 4.850 4.560 4.850 563,234,726 2,695,094,005 4.7850 1.684 1.677 1.684 1.583 1.684 1,622,230,211 1.6614 9.98%
2008-12-05 0 4.410 4.410 4.420 4.320 4.440 316,695,147 1,389,044,248 4.3861 1.531 1.531 1.535 1.500 1.542 912,146,236 1.5228 2.80%
2008-12-04 0 4.290 4.290 4.300 4.230 4.380 308,031,231 1,331,283,625 4.3219 1.489 1.489 1.493 1.469 1.521 887,192,401 1.5006 1.18%
2008-12-03 0 4.240 4.230 4.240 4.170 4.280 255,969,446 1,082,492,996 4.2290 1.472 1.469 1.472 1.448 1.486 737,243,904 1.4683 3.41%
2008-12-02 0 4.100 4.100 4.110 4.070 4.180 299,655,065 1,232,679,592 4.1137 1.424 1.424 1.427 1.413 1.451 863,067,344 1.4283 -4.21%
2008-12-01 0 4.280 4.270 4.280 4.020 4.300 310,679,560 1,311,910,104 4.2227 1.486 1.483 1.486 1.396 1.493 894,820,125 1.4661 4.65%
2008-11-28 0 4.090 4.090 4.100 4.080 4.330 347,471,637 1,452,374,647 4.1798 1.420 1.420 1.424 1.417 1.503 1,000,788,767 1.4512 -2.62%
2008-11-27 0 4.200 4.190 4.200 4.060 4.400 492,570,893 2,092,299,824 4.2477 1.458 1.455 1.458 1.410 1.528 1,418,704,044 1.4748 2.44%
2008-11-26 0 4.100 4.100 4.110 3.990 4.160 373,888,344 1,535,842,761 4.1078 1.424 1.424 1.427 1.385 1.444 1,076,874,239 1.4262 4.33%
2008-11-25 0 3.930 3.920 3.930 3.880 4.000 321,810,215 1,270,796,119 3.9489 1.364 1.361 1.364 1.347 1.389 926,878,669 1.3710 4.80%
2008-11-24 0 3.750 3.750 3.760 3.680 3.920 294,816,825 1,126,552,352 3.8212 1.302 1.302 1.305 1.278 1.361 849,132,232 1.3267 -1.57%
2008-11-21 0 3.810 3.800 3.810 3.450 3.950 508,667,960 1,891,177,902 3.7179 1.323 1.319 1.323 1.198 1.371 1,465,066,861 1.2908 6.13%
2008-11-20 0 3.590 3.580 3.590 3.400 3.590 530,775,431 1,860,927,159 3.5061 1.246 1.243 1.246 1.180 1.246 1,528,740,860 1.2173 -4.27%
2008-11-19 0 3.750 3.750 3.760 3.710 3.890 311,600,293 1,179,391,159 3.7849 1.302 1.302 1.305 1.288 1.351 897,472,023 1.3141 -3.35%
2008-11-18 0 3.880 3.870 3.880 3.680 4.080 530,600,602 2,037,158,184 3.8393 1.347 1.344 1.347 1.278 1.417 1,528,237,317 1.3330 -5.60%
2008-11-17 0 4.110 4.100 4.110 4.000 4.250 265,316,647 1,094,232,366 4.1243 1.427 1.424 1.427 1.389 1.476 764,165,738 1.4319 -0.72%
2008-11-14 0 4.140 4.130 4.140 4.140 4.240 358,124,005 1,497,397,718 4.1812 1.437 1.434 1.437 1.437 1.472 1,031,469,747 1.4517 2.22%
2008-11-13 0 4.050 4.040 4.050 3.880 4.080 488,369,324 1,942,390,252 3.9773 1.406 1.403 1.406 1.347 1.417 1,406,602,673 1.3809 -4.71%
2008-11-12 0 4.250 4.240 4.250 4.030 4.370 343,073,501 1,440,182,141 4.1979 1.476 1.472 1.476 1.399 1.517 988,121,243 1.4575 1.67%
2008-11-11 0 4.180 4.180 4.190 4.050 4.520 449,392,032 1,927,564,084 4.2893 1.451 1.451 1.455 1.406 1.569 1,294,340,170 1.4892 -3.69%
2008-11-10 0 4.340 4.340 4.350 4.340 4.560 540,038,084 2,406,174,461 4.4556 1.507 1.507 1.510 1.507 1.583 1,555,419,178 1.5470 7.69%
2008-11-07 0 4.030 4.030 4.040 3.690 4.140 436,334,941 1,726,585,443 3.9570 1.399 1.399 1.403 1.281 1.437 1,256,733,100 1.3739 4.95%
2008-11-06 0 3.840 3.840 3.850 3.750 3.900 409,152,860 1,566,038,125 3.8275 1.333 1.333 1.337 1.302 1.354 1,178,443,195 1.3289 -5.76%
2008-11-05 0 4.200 4.200 4.210 4.160 4.480 651,160,891 2,819,458,357 4.3299 1.415 1.415 1.418 1.401 1.509 1,933,175,518 1.4585 5.53%
2008-11-04 0 3.980 3.980 3.990 3.660 4.090 461,809,383 1,828,980,091 3.9605 1.341 1.341 1.344 1.233 1.378 1,371,026,125 1.3340 4.74%
2008-11-03 0 3.800 3.800 3.810 3.800 4.120 514,674,582 2,040,361,399 3.9644 1.280 1.280 1.283 1.280 1.388 1,527,973,064 1.3353 2.70%
2008-10-31 0 3.700 3.680 3.700 3.520 3.800 668,004,590 2,440,988,766 3.6541 1.246 1.240 1.246 1.186 1.280 1,983,181,327 1.2308 -2.37%
2008-10-30 0 3.790 3.780 3.790 3.350 3.880 1,015,843,712 3,707,479,274 3.6497 1.277 1.273 1.277 1.128 1.307 3,015,850,954 1.2293 19.18%
2008-10-29 0 3.180 3.170 3.180 3.000 3.400 638,815,285 2,058,848,863 3.2229 1.071 1.068 1.071 1.011 1.145 1,896,523,712 1.0856 -1.55%
2008-10-28 0 3.230 3.220 3.230 2.620 3.270 1,289,744,224 3,894,940,016 3.0199 1.088 1.085 1.088 0.883 1.101 3,829,010,608 1.0172 23.28%
2008-10-27 0 2.620 2.620 2.630 2.500 3.020 863,720,406 2,361,427,160 2.7340 0.883 0.883 0.886 0.842 1.017 2,564,225,166 0.9209 -9.97%
2008-10-24 0 2.910 2.910 2.920 2.870 3.100 608,150,065 1,812,163,199 2.9798 0.980 0.980 0.984 0.967 1.044 1,805,484,379 1.0037 -8.49%
2008-10-23 0 3.180 3.180 3.190 3.000 3.250 512,688,243 1,593,074,872 3.1073 1.071 1.071 1.075 1.011 1.095 1,522,075,993 1.0466 -3.05%
2008-10-22 0 3.280 3.280 3.290 3.180 3.610 519,428,633 1,725,728,057 3.3224 1.105 1.105 1.108 1.071 1.216 1,542,086,957 1.1191 -7.34%
2008-10-21 0 3.540 3.540 3.550 3.540 3.790 345,367,518 1,268,036,349 3.6716 1.192 1.192 1.196 1.192 1.277 1,025,331,896 1.2367 -3.54%
2008-10-20 0 3.670 3.660 3.670 3.510 3.710 390,230,206 1,410,159,268 3.6137 1.236 1.233 1.236 1.182 1.250 1,158,520,868 1.2172 4.86%
2008-10-17 0 3.500 3.490 3.500 3.500 3.790 551,458,613 1,995,303,412 3.6182 1.179 1.176 1.179 1.179 1.277 1,637,178,008 1.2187 -6.67%
2008-10-16 0 3.750 3.740 3.750 3.530 3.770 790,243,170 2,885,549,907 3.6515 1.263 1.260 1.263 1.189 1.270 2,346,084,925 1.2299 -7.64%
2008-10-15 0 4.060 4.060 4.070 4.000 4.290 396,850,131 1,638,913,511 4.1298 1.368 1.368 1.371 1.347 1.445 1,178,174,194 1.3911 -6.67%
2008-10-14 0 4.350 4.350 4.360 4.310 4.480 626,593,359 2,742,266,541 4.3765 1.465 1.465 1.469 1.452 1.509 1,860,239,087 1.4741 3.57%
2008-10-13 0 4.200 4.200 4.210 3.690 4.270 755,704,122 3,041,173,497 4.0243 1.415 1.415 1.418 1.243 1.438 2,243,544,918 1.3555 12.00%
2008-10-10 0 3.750 3.750 3.760 3.550 3.750 770,293,345 2,806,990,526 3.6441 1.263 1.263 1.266 1.196 1.263 2,286,857,606 1.2274 -7.64%
2008-10-09 0 4.060 4.060 4.070 3.900 4.130 607,573,064 2,447,482,156 4.0283 1.368 1.368 1.371 1.314 1.391 1,803,771,371 1.3569 4.10%
2008-10-08 0 3.900 3.890 3.900 3.860 4.290 1,055,537,118 4,251,321,428 4.0276 1.314 1.310 1.314 1.300 1.445 3,133,693,291 1.3566 -12.36%
2008-10-06 0 4.450 4.440 4.450 4.390 4.650 428,654,634 1,923,884,602 4.4882 1.499 1.496 1.499 1.479 1.566 1,272,595,845 1.5118 -7.29%
2008-10-03 0 4.800 4.800 4.810 4.800 4.930 318,750,474 1,542,462,699 4.8391 1.617 1.617 1.620 1.617 1.661 946,310,845 1.6300 -4.38%
2008-10-02 0 5.020 5.010 5.020 4.840 5.100 352,926,200 1,745,715,348 4.9464 1.691 1.688 1.691 1.630 1.718 1,047,772,216 1.6661 -0.40%
2008-09-30 0 5.040 5.040 5.050 4.500 5.180 495,257,388 2,368,189,613 4.7817 1.698 1.698 1.701 1.516 1.745 1,470,327,028 1.6107 2.65%
2008-09-29 0 4.910 4.910 4.920 4.900 5.250 472,060,665 2,360,869,182 5.0012 1.654 1.654 1.657 1.650 1.768 1,401,460,274 1.6846 -6.12%
2008-09-26 0 5.230 5.220 5.230 5.100 5.280 232,197,721 1,207,033,882 5.1983 1.762 1.758 1.762 1.718 1.778 689,351,827 1.7510 -0.95%
2008-09-25 0 5.280 5.270 5.280 5.210 5.350 181,193,384 954,471,217 5.2677 1.778 1.775 1.778 1.755 1.802 537,929,441 1.7743 1.15%
2008-09-24 0 5.220 5.210 5.220 5.200 5.360 271,856,408 1,433,635,267 5.2735 1.758 1.755 1.758 1.752 1.805 807,091,089 1.7763 -0.95%
2008-09-23 0 5.270 5.270 5.280 5.200 5.390 365,396,315 1,933,097,966 5.2904 1.775 1.775 1.778 1.752 1.816 1,084,793,667 1.7820 -3.66%
2008-09-22 0 5.470 5.460 5.470 5.350 5.690 524,461,016 2,881,411,691 5.4940 1.842 1.839 1.842 1.802 1.917 1,557,027,166 1.8506 0.55%
2008-09-19 0 5.440 5.430 5.440 5.290 5.530 1,103,371,326 5,922,349,521 5.3675 1.832 1.829 1.832 1.782 1.863 3,275,704,153 1.8080 15.74%
2008-09-18 0 4.700 4.700 4.710 4.190 4.910 1,070,314,279 4,842,396,927 4.5243 1.583 1.583 1.586 1.411 1.654 3,177,563,932 1.5239 -0.63%
2008-09-17 0 4.730 4.720 4.730 4.660 5.280 992,089,515 4,884,610,621 4.9236 1.593 1.590 1.593 1.570 1.778 2,945,329,164 1.6584 -8.16%
2008-09-16 0 5.150 5.140 5.150 5.060 5.330 934,871,456 4,869,070,820 5.2083 1.735 1.731 1.735 1.704 1.795 2,775,459,394 1.7543 -8.20%
2008-09-12 0 5.610 5.610 5.620 5.540 5.760 433,798,909 2,445,458,830 5.6373 1.890 1.890 1.893 1.866 1.940 1,287,868,240 1.8988 -2.09%
2008-09-11 0 5.730 5.730 5.740 5.600 5.900 440,807,379 2,520,682,628 5.7183 1.930 1.930 1.933 1.886 1.987 1,308,675,084 1.9261 -3.86%
2008-09-10 0 5.960 5.950 5.960 5.890 6.110 403,588,706 2,416,723,964 5.9881 2.008 2.004 2.008 1.984 2.058 1,198,179,769 2.0170 -2.30%
2008-09-09 0 6.100 6.100 6.110 5.950 6.100 295,891,722 1,779,750,617 6.0149 2.055 2.055 2.058 2.004 2.055 878,447,464 2.0260 -1.61%
2008-09-08 0 6.200 6.190 6.200 6.140 6.400 427,296,747 2,672,493,877 6.2544 2.088 2.085 2.088 2.068 2.156 1,268,564,531 2.1067 3.33%
2008-09-05 0 6.000 5.990 6.000 5.880 6.000 348,033,535 2,066,820,367 5.9386 2.021 2.018 2.021 1.981 2.021 1,033,246,804 2.0003 -2.12%
2008-09-04 0 6.130 6.120 6.130 6.070 6.190 194,142,832 1,187,873,706 6.1186 2.065 2.061 2.065 2.045 2.085 576,373,942 2.0609 0.00%
2008-09-03 0 6.130 6.130 6.140 6.080 6.220 215,725,521 1,325,134,595 6.1427 2.065 2.065 2.068 2.048 2.095 640,448,930 2.0691 -1.92%
2008-09-02 0 6.250 6.240 6.250 6.080 6.340 312,892,291 1,934,909,291 6.1839 2.105 2.102 2.105 2.048 2.136 928,918,990 2.0830 -0.48%
2008-09-01 0 6.280 6.280 6.290 6.230 6.340 172,922,732 1,087,101,429 6.2866 2.115 2.115 2.119 2.098 2.136 513,375,414 2.1176 -1.87%
2008-08-29 0 6.400 6.390 6.400 6.370 6.470 235,234,648 1,509,494,274 6.4170 2.156 2.152 2.156 2.146 2.179 698,367,898 2.1615 1.75%
2008-08-28 0 6.290 6.290 6.300 6.250 6.460 286,540,173 1,811,163,093 6.3208 2.119 2.119 2.122 2.105 2.176 850,684,455 2.1291 -1.26%
2008-08-27 0 6.370 6.360 6.370 6.270 6.380 242,167,287 1,534,973,069 6.3385 2.146 2.142 2.146 2.112 2.149 718,949,613 2.1350 2.25%
2008-08-26 0 6.230 6.220 6.230 6.100 6.280 322,135,338 1,994,802,141 6.1924 2.098 2.095 2.098 2.055 2.115 956,359,876 2.0858 0.65%
2008-08-25 0 6.190 6.180 6.190 6.050 6.230 340,964,480 2,104,184,395 6.1713 2.085 2.082 2.085 2.038 2.098 1,012,260,095 2.0787 3.69%
2008-08-21 0 5.970 5.960 5.970 5.900 6.100 262,344,496 1,571,990,075 5.9921 2.011 2.008 2.011 1.987 2.055 778,851,992 2.0183 -2.29%
2008-08-20 0 6.110 6.110 6.120 5.870 6.180 308,287,513 1,874,358,474 6.0799 2.058 2.058 2.061 1.977 2.082 915,248,260 2.0479 3.56%
2008-08-19 0 5.900 5.900 5.910 5.900 6.070 230,009,090 1,373,315,421 5.9707 1.987 1.987 1.991 1.987 2.045 682,854,189 2.0111 -2.32%
2008-08-18 0 6.040 6.030 6.040 5.980 6.150 209,593,306 1,267,118,648 6.0456 2.034 2.031 2.034 2.014 2.072 622,243,525 2.0364 -0.82%
2008-08-15 0 6.090 6.090 6.100 6.040 6.190 280,504,859 1,709,782,431 6.0954 2.051 2.051 2.055 2.034 2.085 832,766,731 2.0531 -0.49%
2008-08-14 0 6.120 6.110 6.120 6.000 6.180 452,313,549 2,748,897,297 6.0774 2.061 2.058 2.061 2.021 2.082 1,342,834,761 2.0471 -1.29%
2008-08-13 0 6.200 6.190 6.200 6.060 6.470 739,116,035 4,635,647,378 6.2719 2.088 2.085 2.088 2.041 2.179 2,194,297,974 2.1126 -6.06%
2008-08-12 0 6.600 6.600 6.610 6.600 6.820 217,426,059 1,456,383,475 6.6983 2.223 2.223 2.226 2.223 2.297 645,497,511 2.2562 -1.20%
2008-08-11 0 6.680 6.680 6.690 6.680 6.840 192,377,376 1,299,318,331 6.7540 2.250 2.250 2.253 2.250 2.304 571,132,632 2.2750 -0.15%
2008-08-08 0 6.690 6.680 6.690 6.580 6.890 288,666,791 1,943,506,975 6.7327 2.253 2.250 2.253 2.216 2.321 856,997,988 2.2678 -2.19%
2008-08-07 0 6.840 6.820 6.840 6.670 6.900 434,691,663 2,955,382,919 6.7988 2.304 2.297 2.304 2.247 2.324 1,290,518,661 2.2901 1.63%
2008-08-05 0 6.730 6.730 6.740 6.570 6.800 293,407,117 1,955,929,224 6.6663 2.267 2.267 2.270 2.213 2.290 871,071,134 2.2454 -1.03%
2008-08-04 0 6.800 6.790 6.800 6.770 6.980 204,344,990 1,403,362,173 6.8676 2.290 2.287 2.290 2.280 2.351 606,662,251 2.3133 -2.58%
2008-08-01 0 6.980 6.980 6.990 6.670 7.000 267,843,299 1,828,908,648 6.8283 2.351 2.351 2.354 2.247 2.358 795,176,915 2.3000 1.45%
2008-07-31 0 6.880 6.870 6.880 6.850 6.960 177,029,934 1,223,388,217 6.9106 2.317 2.314 2.317 2.307 2.344 525,568,933 2.3277 -0.58%
2008-07-30 0 6.920 6.910 6.920 6.800 6.950 281,841,803 1,939,526,655 6.8816 2.331 2.328 2.331 2.290 2.341 836,735,868 2.3180 3.44%
2008-07-29 0 6.690 6.680 6.690 6.540 6.700 214,330,592 1,418,574,230 6.6186 2.253 2.250 2.253 2.203 2.257 636,307,645 2.2294 -1.76%
2008-07-28 0 6.810 6.810 6.820 6.810 6.890 114,198,276 782,425,659 6.8515 2.294 2.294 2.297 2.294 2.321 339,033,432 2.3078 -0.58%
2008-07-25 0 6.850 6.830 6.850 6.760 6.900 254,375,517 1,733,582,081 6.8151 2.307 2.301 2.307 2.277 2.324 755,193,576 2.2955 -1.01%
2008-07-24 0 6.920 6.920 6.930 6.910 7.030 384,018,043 2,675,738,011 6.9677 2.331 2.331 2.334 2.328 2.368 1,140,078,112 2.3470 0.00%
2008-07-23 0 6.920 6.910 6.920 6.810 6.930 297,495,726 2,050,150,289 6.8914 2.331 2.328 2.331 2.294 2.334 883,209,453 2.3213 3.44%
2008-07-22 0 6.690 6.680 6.690 6.620 6.800 240,216,151 1,613,431,783 6.7166 2.253 2.250 2.253 2.230 2.290 713,157,053 2.2624 0.60%
2008-07-21 0 6.650 6.650 6.660 6.610 7.000 354,846,067 2,386,195,794 6.7246 2.240 2.240 2.243 2.226 2.358 1,053,471,944 2.2651 2.62%
2008-07-18 0 6.480 6.470 6.480 6.380 6.550 244,839,506 1,583,797,831 6.4687 2.183 2.179 2.183 2.149 2.206 726,882,934 2.1789 0.62%
2008-07-17 0 6.440 6.430 6.440 6.410 6.510 292,269,598 1,891,548,808 6.4719 2.169 2.166 2.169 2.159 2.193 867,694,051 2.1800 3.21%
2008-07-16 0 6.240 6.240 6.250 6.150 6.320 298,648,872 1,865,615,087 6.2469 2.102 2.102 2.105 2.072 2.129 886,632,929 2.1042 0.48%
2008-07-15 0 6.210 6.210 6.220 6.110 6.360 398,492,866 2,472,384,761 6.2043 2.092 2.092 2.095 2.058 2.142 1,183,051,168 2.0898 -4.46%
2008-07-14 0 6.500 6.480 6.500 6.430 6.590 229,296,465 1,493,209,660 6.5121 2.189 2.183 2.189 2.166 2.220 680,738,537 2.1935 0.00%
2008-07-11 0 6.500 6.500 6.510 6.390 6.550 317,610,776 2,058,631,560 6.4816 2.189 2.189 2.193 2.152 2.206 942,927,293 2.1832 2.20%
2008-07-10 0 6.360 6.360 6.370 6.120 6.500 510,684,044 3,232,370,368 6.3295 2.142 2.142 2.146 2.061 2.189 1,516,125,899 2.1320 2.58%
2008-07-09 0 6.200 6.200 6.210 6.070 6.350 534,495,829 3,310,343,323 6.1934 2.088 2.088 2.092 2.045 2.139 1,586,818,658 2.0862 4.91%
2008-07-08 0 5.910 5.900 5.910 5.820 6.050 372,090,962 2,204,149,574 5.9237 1.991 1.987 1.991 1.960 2.038 1,104,668,828 1.9953 -2.64%
2008-07-07 0 6.070 6.070 6.100 5.900 6.120 353,158,775 2,124,349,520 6.0153 2.045 2.045 2.055 1.987 2.061 1,048,462,688 2.0262 2.53%
2008-07-04 0 5.920 5.910 5.920 5.860 5.980 316,981,384 1,872,936,891 5.9087 1.994 1.991 1.994 1.974 2.014 941,058,746 1.9902 1.37%
2008-07-03 0 5.840 5.840 5.850 5.790 6.060 613,725,763 3,633,242,059 5.9200 1.967 1.967 1.970 1.950 2.041 1,822,037,589 1.9941 -4.89%
2008-07-02 0 6.140 6.130 6.140 6.030 6.230 414,628,152 2,537,322,803 6.1195 2.068 2.065 2.068 2.031 2.098 1,230,953,830 2.0613 -2.23%
2008-06-30 0 6.280 6.270 6.280 6.250 6.340 219,284,529 1,379,145,175 6.2893 2.115 2.112 2.115 2.105 2.136 651,014,963 2.1185 0.96%
2008-06-27 0 6.220 6.220 6.230 6.190 6.320 352,747,384 2,199,500,932 6.2353 2.095 2.095 2.098 2.085 2.129 1,047,241,344 2.1003 -2.35%
2008-06-26 0 6.370 6.360 6.370 6.370 6.540 304,575,931 1,964,519,081 6.4500 2.146 2.142 2.146 2.146 2.203 904,229,264 2.1726 -0.93%
2008-06-25 0 6.430 6.420 6.430 6.310 6.450 214,447,915 1,374,935,698 6.4115 2.166 2.162 2.166 2.125 2.173 636,655,956 2.1596 2.55%
2008-06-24 0 6.270 6.270 6.280 6.270 6.430 244,688,567 1,550,501,886 6.3366 2.112 2.112 2.115 2.112 2.166 726,434,824 2.1344 -1.57%
2008-06-23 0 6.370 6.370 6.390 6.240 6.440 253,224,301 1,607,589,448 6.3485 2.146 2.146 2.152 2.102 2.169 751,775,830 2.1384 0.79%
2008-06-20 0 6.320 6.310 6.320 6.300 6.580 273,951,663 1,754,633,444 6.4049 2.129 2.125 2.129 2.122 2.216 813,311,511 2.1574 -0.78%
2008-06-19 0 6.370 6.360 6.370 6.290 6.440 219,601,784 1,396,132,885 6.3576 2.146 2.142 2.146 2.119 2.169 651,956,834 2.1414 -1.70%
2008-06-18 0 6.480 6.470 6.480 6.370 6.560 204,954,665 1,326,193,496 6.4707 2.183 2.179 2.183 2.146 2.210 608,472,263 2.1795 0.78%
2008-06-17 0 6.430 6.420 6.430 6.370 6.490 128,758,085 826,886,585 6.4220 2.166 2.162 2.166 2.146 2.186 382,258,795 2.1632 -0.10%
2008-06-16 0 6.510 6.500 6.510 6.380 6.590 182,790,394 1,187,126,987 6.4945 2.168 2.165 2.168 2.125 2.195 548,871,628 2.1628 2.36%
2008-06-13 0 6.360 6.360 6.370 6.360 6.530 188,280,697 1,210,094,193 6.4271 2.118 2.118 2.121 2.118 2.175 565,357,568 2.1404 -2.75%
2008-06-12 0 6.540 6.530 6.540 6.380 6.540 217,545,661 1,403,648,202 6.4522 2.178 2.175 2.178 2.125 2.178 653,232,582 2.1488 -0.30%
2008-06-11 0 6.560 6.560 6.570 6.510 6.600 150,820,061 990,395,719 6.5667 2.185 2.185 2.188 2.168 2.198 452,873,100 2.1869 0.15%
2008-06-10 0 6.550 6.540 6.550 6.510 6.700 365,786,017 2,407,014,935 6.5804 2.181 2.178 2.181 2.168 2.231 1,098,359,504 2.1915 -4.93%
2008-06-06 0 6.890 6.890 6.900 6.850 6.940 126,258,441 871,081,581 6.8992 2.295 2.295 2.298 2.281 2.311 379,120,995 2.2976 1.03%
2008-06-05 0 6.820 6.820 6.830 6.750 6.880 191,624,935 1,305,044,641 6.8104 2.271 2.271 2.275 2.248 2.291 575,399,438 2.2681 0.59%
2008-06-04 0 6.780 6.780 6.790 6.730 6.890 217,719,437 1,484,035,267 6.8163 2.258 2.258 2.261 2.241 2.295 653,754,386 2.2700 -0.88%
2008-06-03 0 6.840 6.840 6.850 6.710 6.880 546,409,831 3,755,737,352 6.8735 2.278 2.278 2.281 2.235 2.291 1,640,725,460 2.2891 -1.16%
2008-06-02 0 6.920 6.920 6.930 6.860 6.980 197,020,900 1,364,494,811 6.9256 2.305 2.305 2.308 2.285 2.325 591,602,106 2.3064 -0.43%
2008-05-30 0 6.950 6.920 6.950 6.750 6.950 314,538,471 2,161,591,335 6.8723 2.315 2.305 2.315 2.248 2.315 944,476,560 2.2887 2.96%
2008-05-29 0 6.750 6.740 6.750 6.700 6.810 163,031,434 1,097,456,415 6.7316 2.248 2.245 2.248 2.231 2.268 489,540,651 2.2418 0.75%
2008-05-28 0 6.700 6.690 6.700 6.580 6.730 195,768,676 1,305,456,040 6.6684 2.231 2.228 2.231 2.191 2.241 587,842,006 2.2208 0.75%
2008-05-27 0 6.650 6.650 6.660 6.620 6.750 148,003,434 989,366,723 6.6848 2.215 2.215 2.218 2.205 2.248 444,415,507 2.2262 0.76%
2008-05-26 0 6.600 6.600 6.610 6.600 6.730 224,017,384 1,488,113,723 6.6428 2.198 2.198 2.201 2.198 2.241 672,665,469 2.2123 -2.65%
2008-05-23 0 6.780 6.770 6.780 6.760 6.890 180,709,967 1,230,161,011 6.8074 2.258 2.255 2.258 2.251 2.295 542,624,651 2.2671 -1.02%
2008-05-22 0 6.850 6.840 6.850 6.800 6.930 253,350,730 1,737,012,941 6.8562 2.281 2.278 2.281 2.265 2.308 760,745,816 2.2833 -2.70%
2008-05-21 0 7.040 7.040 7.050 6.730 7.060 309,313,255 2,130,846,135 6.8890 2.345 2.345 2.348 2.241 2.351 928,786,606 2.2942 2.77%
2008-05-20 0 6.850 6.850 6.860 6.790 7.100 324,484,788 2,241,435,605 6.9077 2.281 2.281 2.285 2.261 2.365 974,342,742 2.3005 -3.11%
2008-05-19 0 7.070 7.060 7.070 6.980 7.100 208,378,049 1,470,613,642 7.0574 2.355 2.351 2.355 2.325 2.365 625,704,647 2.3503 0.28%
2008-05-16 0 7.050 7.040 7.050 6.970 7.110 791,229,874 5,578,336,357 7.0502 2.348 2.345 2.348 2.321 2.368 2,375,855,860 2.3479 -2.49%
2008-05-15 0 7.230 7.230 7.240 7.070 7.280 254,218,312 1,825,299,259 7.1800 2.408 2.408 2.411 2.355 2.424 763,350,938 2.3912 0.56%
2008-05-14 0 7.190 7.170 7.190 7.010 7.210 279,811,049 1,994,469,319 7.1279 2.394 2.388 2.394 2.335 2.401 840,199,217 2.3738 0.98%
2008-05-13 0 7.120 7.130 7.140 6.800 7.190 323,447,786 2,270,109,363 7.0185 2.371 2.374 2.378 2.265 2.394 971,228,897 2.3374 4.86%
2008-05-09 0 6.790 6.780 6.790 6.770 7.020 269,528,457 1,848,834,280 6.8595 2.261 2.258 2.261 2.255 2.338 809,323,289 2.2844 -2.30%
2008-05-08 0 6.950 6.960 6.970 6.820 6.960 223,509,247 1,542,799,025 6.9026 2.315 2.318 2.321 2.271 2.318 671,139,667 2.2988 -0.29%
2008-05-07 0 6.970 6.950 6.960 6.900 7.250 334,444,152 2,359,942,586 7.0563 2.321 2.315 2.318 2.298 2.414 1,004,248,101 2.3500 -3.19%
2008-05-06 0 7.200 7.180 7.190 7.130 7.270 225,439,063 1,623,775,278 7.2027 2.398 2.391 2.394 2.374 2.421 676,934,399 2.3987 0.84%
2008-05-05 0 7.140 7.140 7.150 7.090 7.240 243,031,856 1,741,970,833 7.1677 2.378 2.378 2.381 2.361 2.411 729,760,943 2.3870 -0.70%
2008-05-02 0 7.190 7.190 7.200 7.170 7.290 354,446,945 2,566,614,144 7.2412 2.394 2.394 2.398 2.388 2.428 1,064,311,244 2.4115 2.13%
2008-04-30 0 7.040 7.030 7.040 6.980 7.100 239,291,842 1,682,597,671 7.0316 2.345 2.341 2.345 2.325 2.365 718,530,662 2.3417 -0.14%
2008-04-29 0 7.050 7.050 7.070 6.940 7.080 416,068,021 2,927,670,530 7.0365 2.348 2.348 2.355 2.311 2.358 1,249,343,179 2.3434 2.03%
2008-04-28 0 6.910 6.900 6.910 6.890 7.020 381,614,437 2,652,568,664 6.9509 2.301 2.298 2.301 2.295 2.338 1,145,888,099 2.3149 2.22%
2008-04-25 0 6.760 6.720 6.730 6.660 6.890 235,094,669 1,594,076,674 6.7806 2.251 2.238 2.241 2.218 2.295 705,927,652 2.2581 -1.02%
2008-04-24 0 6.830 6.820 6.830 6.720 6.890 430,885,983 2,941,701,640 6.8271 2.275 2.271 2.275 2.238 2.295 1,293,837,633 2.2736 3.02%
2008-04-23 0 6.630 6.640 6.650 6.490 6.660 298,676,032 1,964,374,375 6.5769 2.208 2.211 2.215 2.161 2.218 896,845,815 2.1903 1.53%
2008-04-22 0 6.530 6.530 6.540 6.210 6.550 367,813,286 2,341,667,159 6.3665 2.175 2.175 2.178 2.068 2.181 1,104,446,861 2.1202 2.83%
2008-04-21 0 6.350 6.350 6.360 6.300 6.380 336,613,975 2,131,472,183 6.3321 2.115 2.115 2.118 2.098 2.125 1,010,763,510 2.1088 3.08%
2008-04-18 0 6.160 6.200 6.210 6.120 6.410 489,529,043 3,061,856,367 6.2547 2.051 2.065 2.068 2.038 2.135 1,469,927,367 2.0830 -3.90%
2008-04-17 0 6.410 6.400 6.410 6.370 6.520 258,687,481 1,669,130,281 6.4523 2.135 2.131 2.135 2.121 2.171 776,770,680 2.1488 1.10%
2008-04-16 0 6.340 6.350 6.360 6.270 6.480 134,362,443 858,287,780 6.3879 2.111 2.115 2.118 2.088 2.158 403,455,188 2.1273 -0.63%
2008-04-15 0 6.380 6.380 6.390 6.230 6.470 264,708,272 1,683,256,896 6.3589 2.125 2.125 2.128 2.075 2.155 794,849,537 2.1177 0.95%
2008-04-14 0 6.320 6.300 6.320 6.280 6.550 384,046,202 2,458,291,806 6.4010 2.105 2.098 2.105 2.091 2.181 1,153,190,052 2.1317 -5.81%
2008-04-11 0 6.710 6.720 6.730 6.610 6.730 455,654,166 3,041,783,868 6.6756 2.235 2.238 2.241 2.201 2.241 1,368,209,993 2.2232 2.76%
2008-04-10 0 6.530 6.520 6.530 6.330 6.570 330,555,599 2,134,164,029 6.4563 2.175 2.171 2.175 2.108 2.188 992,571,796 2.1501 3.65%
2008-04-09 0 6.300 6.290 6.300 6.260 6.570 342,199,705 2,189,149,992 6.3973 2.098 2.095 2.098 2.085 2.188 1,027,535,993 2.1305 -1.56%
2008-04-08 0 6.400 6.400 6.410 6.350 6.520 283,014,063 1,818,945,411 6.4270 2.131 2.131 2.135 2.115 2.171 849,817,028 2.1404 -1.69%
2008-04-07 0 6.510 6.520 6.530 6.430 6.580 291,327,407 1,894,739,393 6.5038 2.168 2.171 2.175 2.141 2.191 874,779,820 2.1660 -0.15%
2008-04-03 0 6.520 6.490 6.500 6.280 6.580 413,894,265 2,679,588,205 6.4741 2.171 2.161 2.165 2.091 2.191 1,242,815,959 2.1561 3.33%
2008-04-02 0 6.310 6.290 6.300 6.290 6.430 567,106,420 3,607,503,712 6.3612 2.101 2.095 2.098 2.095 2.141 1,702,871,890 2.1185 4.82%
2008-04-01 0 6.020 6.000 6.010 5.830 6.050 396,292,065 2,357,348,366 5.9485 2.005 1.998 2.002 1.942 2.015 1,189,961,168 1.9810 3.61%
2008-03-31 0 5.810 5.760 5.770 5.760 5.930 240,172,825 1,399,882,220 5.8286 1.935 1.918 1.922 1.918 1.975 721,176,023 1.9411 -2.68%
2008-03-28 0 5.970 5.980 5.990 5.710 6.000 511,650,506 3,007,635,196 5.8783 1.988 1.992 1.995 1.902 1.998 1,536,352,320 1.9576 4.37%
2008-03-27 0 5.720 5.720 5.730 5.520 5.770 295,698,811 1,674,688,368 5.6635 1.905 1.905 1.908 1.838 1.922 887,906,000 1.8861 1.06%
2008-03-26 0 5.660 5.650 5.660 5.550 5.770 371,064,011 2,099,519,347 5.6581 1.885 1.882 1.885 1.848 1.922 1,114,207,936 1.8843 1.43%
2008-03-25 0 5.580 5.590 5.600 5.260 5.680 505,262,850 2,750,571,057 5.4438 1.858 1.862 1.865 1.752 1.892 1,517,171,864 1.8130 8.98%
2008-03-20 0 5.120 5.120 5.130 5.040 5.240 395,255,628 2,030,714,309 5.1377 1.705 1.705 1.708 1.678 1.745 1,186,849,019 1.7110 -5.01%
2008-03-19 0 5.390 5.390 5.400 5.350 5.500 455,741,760 2,468,485,505 5.4164 1.795 1.795 1.798 1.782 1.832 1,368,473,015 1.8038 3.85%
2008-03-18 0 5.190 5.190 5.200 4.900 5.200 611,912,415 3,085,948,028 5.0431 1.728 1.728 1.732 1.632 1.732 1,837,412,546 1.6795 3.39%
2008-03-17 0 5.020 5.010 5.020 4.950 5.190 513,626,006 2,593,986,054 5.0503 1.672 1.668 1.672 1.648 1.728 1,542,284,229 1.6819 -6.52%
2008-03-14 0 5.370 5.350 5.360 5.340 5.550 298,310,255 1,619,614,662 5.4293 1.788 1.782 1.785 1.778 1.848 895,747,482 1.8081 -0.19%
2008-03-13 0 5.380 5.370 5.380 5.340 5.670 360,632,015 1,987,771,591 5.5119 1.792 1.788 1.792 1.778 1.888 1,082,883,387 1.8356 -6.11%
2008-03-12 0 5.730 5.740 5.750 5.650 5.840 407,607,733 2,342,064,468 5.7459 1.908 1.912 1.915 1.882 1.945 1,223,939,152 1.9135 1.96%
2008-03-11 0 5.620 5.630 5.640 5.350 5.640 309,084,988 1,697,686,133 5.4926 1.872 1.875 1.878 1.782 1.878 928,101,180 1.8292 1.26%
2008-03-10 0 5.550 5.550 5.560 5.340 5.560 399,217,545 2,178,895,537 5.4579 1.848 1.848 1.852 1.778 1.852 1,198,745,617 1.8176 -0.18%
2008-03-07 0 5.560 5.560 5.570 5.500 5.630 524,828,345 2,910,093,322 5.5448 1.852 1.852 1.855 1.832 1.875 1,575,921,916 1.8466 -2.28%
2008-03-06 0 5.690 5.690 5.700 5.640 5.830 311,369,828 1,781,861,205 5.7227 1.895 1.895 1.898 1.878 1.942 934,961,956 1.9058 1.07%
2008-03-05 0 5.630 5.640 5.650 5.540 5.730 293,787,440 1,655,612,270 5.6354 1.875 1.878 1.882 1.845 1.908 882,166,655 1.8768 -0.71%
2008-03-04 0 5.670 5.660 5.670 5.600 5.880 392,088,727 2,229,866,529 5.6871 1.888 1.885 1.888 1.865 1.958 1,177,339,646 1.8940 -2.58%
2008-03-03 0 5.820 5.820 5.830 5.780 5.900 377,746,670 2,203,546,799 5.8334 1.938 1.938 1.942 1.925 1.965 1,134,274,209 1.9427 -3.80%
2008-02-29 0 6.050 6.040 6.050 5.950 6.100 306,030,311 1,841,393,123 6.0170 2.015 2.011 2.015 1.982 2.031 918,928,786 2.0038 0.00%
2008-02-28 0 6.050 6.050 6.070 5.910 6.180 376,187,204 2,275,374,712 6.0485 2.015 2.015 2.021 1.968 2.058 1,129,591,541 2.0143 1.51%
2008-02-27 0 5.960 5.950 5.960 5.790 6.000 522,774,050 3,098,519,521 5.9271 1.985 1.982 1.985 1.928 1.998 1,569,753,407 1.9739 6.05%
2008-02-26 0 5.620 5.620 5.630 5.550 5.660 169,257,192 948,949,318 5.6066 1.872 1.872 1.875 1.848 1.885 508,234,970 1.8671 2.00%
2008-02-25 0 5.510 5.510 5.520 5.480 5.650 190,384,158 1,057,868,881 5.5565 1.835 1.835 1.838 1.825 1.882 571,673,710 1.8505 -1.25%
2008-02-22 0 5.580 5.580 5.590 5.480 5.600 308,615,036 1,705,498,476 5.5263 1.858 1.858 1.862 1.825 1.865 926,690,038 1.8404 -1.93%
2008-02-21 0 5.690 5.700 5.710 5.670 5.810 245,617,542 1,407,852,731 5.7319 1.895 1.898 1.902 1.888 1.935 737,525,080 1.9089 -0.70%
2008-02-20 0 5.730 5.730 5.740 5.680 5.970 240,516,370 1,392,435,053 5.7894 1.908 1.908 1.912 1.892 1.988 722,207,598 1.9280 -3.37%
2008-02-19 0 5.930 5.920 5.930 5.800 6.000 189,188,894 1,120,174,236 5.9209 1.975 1.972 1.975 1.932 1.998 568,084,645 1.9718 3.31%
2008-02-18 0 5.740 5.740 5.750 5.720 6.010 211,267,272 1,240,511,908 5.8718 1.912 1.912 1.915 1.905 2.002 634,380,226 1.9555 -2.71%
2008-02-15 0 5.900 5.900 5.920 5.660 5.930 267,202,158 1,544,655,251 5.7808 1.965 1.965 1.972 1.885 1.975 802,338,023 1.9252 1.20%
2008-02-14 0 5.830 5.840 5.850 5.690 5.850 348,495,123 2,011,594,048 5.7722 1.942 1.945 1.948 1.895 1.948 1,046,439,483 1.9223 4.86%
2008-02-13 0 5.560 5.560 5.570 5.470 5.690 321,256,122 1,786,298,699 5.5604 1.852 1.852 1.855 1.822 1.895 964,647,905 1.8518 2.58%
2008-02-12 0 5.420 5.420 5.430 5.360 5.500 239,950,804 1,306,465,170 5.4447 1.805 1.805 1.808 1.785 1.832 720,509,352 1.8133 1.12%
2008-02-11 0 5.360 5.350 5.360 5.290 5.650 409,420,841 2,256,466,102 5.5114 1.785 1.782 1.785 1.762 1.882 1,229,383,440 1.8354 -5.47%
2008-02-06 0 5.670 5.680 5.690 5.610 5.750 426,024,921 2,421,270,095 5.6834 1.888 1.892 1.895 1.868 1.915 1,279,241,139 1.8927 -6.74%
2008-02-05 0 6.080 6.080 6.090 6.040 6.150 202,997,053 1,235,755,634 6.0876 2.025 2.025 2.028 2.011 2.048 609,546,927 2.0273 -1.94%
2008-02-04 0 6.200 6.180 6.190 6.030 6.240 491,010,849 3,021,367,334 6.1534 2.065 2.058 2.061 2.008 2.078 1,474,376,842 2.0493 5.98%
2008-02-01 0 5.850 5.860 5.870 5.430 5.910 539,209,524 3,080,796,356 5.7135 1.948 1.952 1.955 1.808 1.968 1,619,104,826 1.9028 8.53%
2008-01-31 0 5.390 5.370 5.390 5.320 5.640 409,366,105 2,237,804,510 5.4665 1.795 1.788 1.795 1.772 1.878 1,229,219,082 1.8205 -3.23%
2008-01-30 0 5.570 5.560 5.570 5.520 5.970 389,005,476 2,220,884,214 5.7091 1.855 1.852 1.855 1.838 1.988 1,168,081,452 1.9013 -5.59%
2008-01-29 0 5.900 5.890 5.900 5.860 6.000 302,521,783 1,798,453,680 5.9449 1.965 1.962 1.965 1.952 1.998 908,393,596 1.9798 1.20%
2008-01-28 0 5.830 5.820 5.830 5.680 5.970 526,762,342 3,067,802,346 5.8239 1.942 1.938 1.942 1.892 1.988 1,581,729,202 1.9395 -5.82%
2008-01-25 0 6.190 6.190 6.200 5.920 6.240 672,851,883 4,095,022,285 6.0861 2.061 2.061 2.065 1.972 2.078 2,020,397,790 2.0268 9.75%
2008-01-24 0 5.640 5.630 5.640 5.600 6.070 609,006,267 3,563,224,670 5.8509 1.878 1.875 1.878 1.865 2.021 1,828,686,145 1.9485 -2.42%
2008-01-23 0 5.780 5.760 5.770 5.170 5.860 904,851,226 4,961,515,235 5.4832 1.925 1.918 1.922 1.722 1.952 2,717,030,990 1.8261 16.06%
2008-01-22 0 4.980 4.980 4.990 4.880 5.400 973,665,627 4,985,713,031 5.1206 1.658 1.658 1.662 1.625 1.798 2,923,662,594 1.7053 -11.86%
2008-01-21 0 5.650 5.660 5.670 5.630 6.030 510,132,610 2,968,530,161 5.8191 1.882 1.885 1.888 1.875 2.008 1,531,794,477 1.9379 -7.83%
2008-01-18 0 6.130 6.120 6.140 5.850 6.140 506,149,532 3,033,222,414 5.9927 2.041 2.038 2.045 1.948 2.045 1,519,834,338 1.9958 1.49%
2008-01-17 0 6.040 6.030 6.040 5.640 6.170 625,645,745 3,688,441,692 5.8954 2.011 2.008 2.011 1.878 2.055 1,878,650,135 1.9633 3.25%
2008-01-16 0 5.850 5.840 5.850 5.810 6.040 649,768,749 3,851,187,312 5.9270 1.948 1.945 1.948 1.935 2.011 1,951,085,191 1.9739 -4.57%
2008-01-15 0 6.130 6.140 6.150 6.100 6.420 399,708,935 2,498,403,865 6.2506 2.041 2.045 2.048 2.031 2.138 1,200,221,133 2.0816 -2.23%
2008-01-14 0 6.270 6.280 6.290 6.260 6.590 266,994,920 1,713,168,151 6.4165 2.088 2.091 2.095 2.085 2.195 801,715,742 2.1369 -2.79%
2008-01-11 0 6.450 6.440 6.450 6.430 6.750 514,305,814 3,382,095,689 6.5760 2.148 2.145 2.148 2.141 2.248 1,544,325,514 2.1900 -0.92%
2008-01-10 0 6.510 6.510 6.520 6.480 6.690 450,965,518 2,963,065,155 6.5705 2.168 2.168 2.171 2.158 2.228 1,354,131,212 2.1882 -1.21%
2008-01-09 0 6.590 6.620 6.630 6.120 6.620 576,373,616 3,647,961,546 6.3292 2.195 2.205 2.208 2.038 2.205 1,730,698,850 2.1078 6.12%
2008-01-08 0 6.210 6.190 6.200 6.080 6.350 576,578,756 3,589,603,147 6.2257 2.068 2.061 2.065 2.025 2.115 1,731,314,832 2.0733 3.50%
2008-01-07 0 6.000 6.000 6.010 5.890 6.090 456,903,397 2,727,944,687 5.9705 1.998 1.998 2.002 1.962 2.028 1,371,961,106 1.9884 -3.38%
2008-01-04 0 6.210 6.220 6.230 6.100 6.300 373,969,013 2,322,695,470 6.2109 2.068 2.071 2.075 2.031 2.098 1,122,930,896 2.0684 0.98%
2008-01-03 0 6.150 6.150 6.160 6.130 6.450 449,469,947 2,806,702,637 6.2445 2.048 2.048 2.051 2.041 2.148 1,349,640,405 2.0796 -5.53%
2008-01-02 0 6.510 6.500 6.510 6.450 6.580 158,797,287 1,034,509,711 6.5147 2.168 2.165 2.168 2.148 2.191 476,826,618 2.1696 -1.51%
2007-12-31 0 6.610 6.600 6.620 6.560 6.640 115,072,747 758,310,518 6.5898 2.201 2.198 2.205 2.185 2.211 345,533,288 2.1946 0.76%
2007-12-28 0 6.560 6.550 6.560 6.500 6.670 280,218,506 1,839,465,117 6.5644 2.185 2.181 2.185 2.165 2.221 841,422,703 2.1861 -2.53%
2007-12-27 0 6.730 6.710 6.720 6.670 6.970 264,539,773 1,795,988,340 6.7891 2.241 2.235 2.238 2.221 2.321 794,343,579 2.2610 -3.17%
2007-12-24 0 6.950 6.950 6.970 6.730 6.990 167,453,628 1,146,185,560 6.8448 2.315 2.315 2.321 2.241 2.328 502,819,340 2.2795 4.04%
2007-12-21 0 6.680 6.680 6.690 6.620 6.760 226,658,039 1,515,834,168 6.6878 2.225 2.225 2.228 2.205 2.251 680,594,664 2.2272 0.30%
2007-12-20 0 6.660 6.650 6.660 6.600 6.710 131,243,021 874,066,507 6.6599 2.218 2.215 2.218 2.198 2.235 394,088,382 2.2179 0.45%
2007-12-19 0 6.630 6.610 6.620 6.460 6.720 201,325,311 1,325,350,120 6.5831 2.208 2.201 2.205 2.151 2.238 604,527,124 2.1924 0.91%
2007-12-18 0 6.570 6.560 6.570 6.420 6.670 314,433,433 2,064,184,696 6.5648 2.188 2.185 2.188 2.138 2.221 944,161,158 2.1863 0.00%
2007-12-17 0 6.570 6.580 6.590 6.520 6.750 343,168,034 2,266,108,112 6.6035 2.188 2.191 2.195 2.171 2.248 1,030,443,631 2.1992 -3.38%
2007-12-14 0 6.800 6.790 6.800 6.750 6.980 407,816,033 2,783,089,398 6.8244 2.265 2.261 2.265 2.248 2.325 1,224,564,622 2.2727 -2.44%
2007-12-13 0 6.970 6.960 6.970 6.930 7.210 489,622,019 3,445,113,943 7.0363 2.321 2.318 2.321 2.308 2.401 1,470,206,550 2.3433 -3.46%
2007-12-12 0 7.220 7.230 7.240 7.200 7.340 338,373,369 2,445,554,995 7.2274 2.404 2.408 2.411 2.398 2.444 1,016,046,509 2.4069 -3.09%
2007-12-11 0 7.450 7.440 7.450 7.310 7.480 207,460,950 1,531,501,173 7.3821 2.481 2.478 2.481 2.434 2.491 622,950,839 2.4585 1.64%
2007-12-10 0 7.330 7.340 7.350 7.250 7.510 336,045,773 2,476,382,442 7.3692 2.441 2.444 2.448 2.414 2.501 1,009,057,349 2.4542 -2.40%
2007-12-07 0 7.510 7.460 7.470 7.470 7.810 380,483,811 2,924,577,594 7.6865 2.501 2.484 2.488 2.488 2.601 1,142,493,126 2.5598 -2.47%
2007-12-06 0 7.700 7.730 7.740 7.650 7.990 486,060,193 3,775,279,967 7.7671 2.564 2.574 2.578 2.548 2.661 1,459,511,320 2.5867 -1.03%
2007-12-05 0 7.780 7.810 7.820 7.400 7.820 349,037,139 2,644,115,866 7.5755 2.591 2.601 2.604 2.464 2.604 1,048,067,015 2.5228 4.43%
2007-12-04 0 7.450 7.480 7.490 7.390 7.490 148,189,229 1,101,989,426 7.4364 2.481 2.491 2.494 2.461 2.494 444,973,401 2.4765 -0.27%
2007-12-03 0 7.470 7.460 7.470 7.390 7.550 200,606,935 1,500,223,479 7.4784 2.488 2.484 2.488 2.461 2.514 602,370,029 2.4905 -0.13%
2007-11-30 0 7.480 7.480 7.500 7.390 7.580 247,106,761 1,839,967,392 7.4460 2.491 2.491 2.498 2.461 2.524 741,996,815 2.4798 -0.93%
2007-11-29 0 7.550 7.540 7.550 7.440 7.610 727,394,761 5,358,409,331 7.3666 2.514 2.511 2.514 2.478 2.534 2,184,175,752 2.4533 1.21%
2007-11-28 0 7.460 7.470 7.480 7.300 7.510 248,355,031 1,844,100,403 7.4253 2.484 2.488 2.491 2.431 2.501 745,745,042 2.4728 1.77%
2007-11-27 0 7.330 7.330 7.350 7.120 7.510 263,843,087 1,928,075,455 7.3077 2.441 2.441 2.448 2.371 2.501 792,251,614 2.4337 -1.21%
2007-11-26 0 7.420 7.410 7.440 7.280 7.440 323,922,585 2,384,321,481 7.3608 2.471 2.468 2.478 2.424 2.478 972,654,594 2.4514 4.65%
2007-11-23 0 7.090 7.070 7.090 6.990 7.150 246,667,704 1,743,549,944 7.0684 2.361 2.355 2.361 2.328 2.381 740,678,442 2.3540 3.05%
2007-11-22 0 6.880 6.890 6.900 6.850 7.200 417,852,368 2,934,054,259 7.0217 2.291 2.295 2.298 2.281 2.398 1,254,701,105 2.3384 -2.41%
2007-11-21 0 7.050 7.060 7.070 7.020 7.400 448,517,025 3,200,235,402 7.1351 2.348 2.351 2.355 2.338 2.464 1,346,779,030 2.3762 -5.24%
2007-11-20 0 7.440 7.440 7.450 6.990 7.540 540,581,528 3,901,068,506 7.2164 2.478 2.478 2.481 2.328 2.511 1,623,224,594 2.4033 1.78%
2007-11-19 0 7.310 7.300 7.310 7.300 7.550 257,160,223 1,903,456,129 7.4018 2.434 2.431 2.434 2.431 2.514 772,184,725 2.4650 -1.75%
2007-11-16 0 7.440 7.420 7.430 7.400 7.580 514,272,108 3,843,165,794 7.4730 2.478 2.471 2.474 2.464 2.524 1,544,224,304 2.4887 -4.86%
2007-11-15 0 7.820 7.810 7.820 7.800 8.100 308,004,474 2,449,312,503 7.9522 2.604 2.601 2.604 2.598 2.698 924,856,680 2.6483 -2.01%
2007-11-14 0 7.980 7.960 7.990 7.650 8.000 402,945,354 3,149,996,705 7.8174 2.658 2.651 2.661 2.548 2.664 1,209,939,250 2.6034 7.11%
2007-11-13 0 7.450 7.450 7.460 7.250 7.580 488,294,479 3,634,512,518 7.4433 2.481 2.481 2.484 2.414 2.524 1,466,220,295 2.4788 -0.80%
2007-11-12 0 7.510 7.490 7.500 7.470 7.770 365,264,924 2,776,914,280 7.6025 2.501 2.494 2.498 2.488 2.588 1,096,794,798 2.5318 -4.33%
2007-11-09 0 7.850 7.810 7.820 7.720 8.080 369,791,602 2,922,076,978 7.9020 2.614 2.601 2.604 2.571 2.691 1,110,387,226 2.6316 1.16%
2007-11-08 0 7.760 7.750 7.760 7.700 7.820 358,057,033 2,780,429,608 7.7653 2.584 2.581 2.584 2.564 2.604 1,075,151,392 2.5861 -3.36%
2007-11-07 0 8.030 8.030 8.050 8.000 8.190 318,116,878 2,570,672,124 8.0809 2.674 2.674 2.681 2.664 2.728 955,221,578 2.6912 1.13%
2007-11-06 0 7.940 7.920 7.940 7.680 7.980 419,880,609 3,291,553,906 7.8393 2.644 2.638 2.644 2.558 2.658 1,260,791,381 2.6107 2.45%
2007-11-05 0 7.750 7.780 7.790 7.720 8.230 407,247,654 3,238,821,287 7.9530 2.581 2.591 2.594 2.571 2.741 1,222,857,929 2.6486 -6.17%
2007-11-02 0 8.260 8.220 8.230 8.200 8.500 461,075,333 3,833,937,498 8.3152 2.751 2.738 2.741 2.731 2.831 1,384,488,336 2.7692 -4.29%
2007-11-01 0 8.630 8.650 8.680 8.580 8.910 287,454,904 2,517,687,644 8.7585 2.874 2.881 2.891 2.857 2.967 863,151,709 2.9169 -0.92%
2007-10-31 0 8.710 8.710 8.720 8.610 8.870 422,869,620 3,690,835,194 8.7281 2.901 2.901 2.904 2.867 2.954 1,269,766,597 2.9067 -0.91%
2007-10-30 0 8.790 8.810 8.820 8.300 8.970 788,623,346 6,884,172,291 8.7294 2.927 2.934 2.937 2.764 2.987 2,368,029,140 2.9071 6.29%
2007-10-29 0 8.270 8.260 8.270 8.040 8.290 537,171,008 4,407,990,247 8.2059 2.754 2.751 2.754 2.678 2.761 1,612,983,697 2.7328 6.44%
2007-10-26 0 7.770 7.750 7.770 7.620 7.850 481,399,383 3,728,300,737 7.7447 2.588 2.581 2.588 2.538 2.614 1,445,516,130 2.5792 -0.26%
2007-10-25 0 7.790 7.780 7.790 7.490 7.820 1,138,218,973 8,758,047,769 7.6945 2.594 2.591 2.594 2.494 2.604 3,417,773,148 2.5625 6.28%
2007-10-24 0 7.330 7.310 7.320 7.240 7.520 413,003,405 3,048,354,570 7.3809 2.441 2.434 2.438 2.411 2.504 1,240,140,940 2.4581 0.55%
2007-10-23 0 7.290 7.290 7.300 7.080 7.430 370,976,729 2,696,399,861 7.2684 2.428 2.428 2.431 2.358 2.474 1,113,945,851 2.4206 3.40%
2007-10-22 0 7.050 7.080 7.090 6.970 7.120 373,121,734 2,634,227,137 7.0600 2.348 2.358 2.361 2.321 2.371 1,120,386,739 2.3512 -3.42%
2007-10-18 0 7.300 7.320 7.330 7.190 7.480 374,986,368 2,737,725,148 7.3009 2.431 2.438 2.441 2.394 2.491 1,125,985,746 2.4314 0.00%
2007-10-17 0 7.300 7.280 7.290 7.100 7.320 336,702,277 2,428,662,039 7.2131 2.431 2.424 2.428 2.365 2.438 1,011,028,658 2.4022 1.39%
2007-10-16 0 7.200 7.210 7.220 7.180 7.480 384,554,341 2,828,960,103 7.3565 2.398 2.401 2.404 2.391 2.491 1,154,715,860 2.4499 -2.04%
2007-10-15 0 7.350 7.340 7.350 7.220 7.400 279,538,530 2,042,592,187 7.3070 2.448 2.444 2.448 2.404 2.464 839,380,914 2.4335 -0.68%
2007-10-12 0 7.400 7.400 7.410 7.210 7.500 330,258,211 2,439,169,012 7.3856 2.464 2.464 2.468 2.401 2.498 991,678,818 2.4596 -1.46%
2007-10-11 0 7.510 7.500 7.510 7.400 7.630 431,783,662 3,247,408,764 7.5209 2.501 2.498 2.501 2.464 2.541 1,296,533,128 2.5047 0.94%
2007-10-10 0 7.440 7.430 7.440 7.320 7.490 499,612,158 3,705,044,626 7.4158 2.478 2.474 2.478 2.438 2.494 1,500,204,318 2.4697 1.50%
2007-10-09 0 7.330 7.330 7.340 7.140 7.350 265,691,741 1,926,664,256 7.2515 2.441 2.441 2.444 2.378 2.448 797,802,637 2.4150 0.55%
2007-10-08 0 7.290 7.240 7.250 7.190 7.400 465,840,305 3,393,677,285 7.2851 2.428 2.411 2.414 2.394 2.464 1,398,796,298 2.4261 2.39%
2007-10-05 0 7.120 7.090 7.100 7.020 7.130 345,442,459 2,444,290,745 7.0758 2.371 2.361 2.365 2.338 2.374 1,037,273,133 2.3565 1.71%
2007-10-04 0 7.000 7.010 7.020 6.930 7.200 398,875,549 2,810,038,579 7.0449 2.331 2.335 2.338 2.308 2.398 1,197,718,693 2.3462 -3.18%
2007-10-03 0 7.230 7.210 7.220 7.070 7.500 624,794,528 4,550,572,940 7.2833 2.408 2.401 2.404 2.355 2.498 1,876,094,153 2.4256 -0.28%
2007-10-02 0 7.250 7.240 7.250 7.190 7.380 454,779,015 3,306,466,482 7.2705 2.414 2.411 2.414 2.394 2.458 1,365,582,144 2.4213 2.26%
2007-09-28 0 7.090 7.100 7.110 6.980 7.150 374,792,195 2,648,679,111 7.0671 2.361 2.365 2.368 2.325 2.381 1,125,402,695 2.3535 -0.28%
2007-09-27 0 7.110 7.120 7.130 7.060 7.230 460,036,692 3,275,392,858 7.1199 2.368 2.371 2.374 2.351 2.408 1,381,369,570 2.3711 0.14%
2007-09-25 0 7.100 7.080 7.090 7.050 7.490 660,516,824 4,745,253,990 7.1842 2.365 2.358 2.361 2.348 2.494 1,983,358,842 2.3925 -5.28%
2007-09-24 0 7.640 7.650 7.660 7.400 7.680 449,262,574 3,372,639,638 7.5071 2.496 2.500 2.503 2.418 2.509 1,374,961,023 2.4529 2.55%
2007-09-21 0 7.450 7.450 7.470 7.290 7.470 308,389,105 2,285,674,313 7.4117 2.434 2.434 2.441 2.382 2.441 943,819,992 2.4217 1.22%
2007-09-20 0 7.360 7.350 7.360 7.110 7.420 455,448,059 3,323,178,553 7.2965 2.405 2.402 2.405 2.323 2.424 1,393,891,602 2.3841 3.37%
2007-09-19 0 7.120 7.110 7.120 7.040 7.150 470,880,159 3,344,425,094 7.1025 2.326 2.323 2.326 2.300 2.336 1,441,121,301 2.3207 4.09%
2007-09-18 0 6.840 6.830 6.840 6.760 6.860 212,591,412 1,449,157,317 6.8166 2.235 2.232 2.235 2.209 2.241 650,632,664 2.2273 -0.44%
2007-09-17 0 6.870 6.850 6.860 6.850 7.010 218,331,135 1,515,826,759 6.9428 2.245 2.238 2.241 2.238 2.290 668,198,995 2.2685 -1.72%
2007-09-14 0 6.990 6.980 6.990 6.870 7.030 325,776,468 2,274,753,607 6.9826 2.284 2.281 2.284 2.245 2.297 997,033,743 2.2815 1.90%
2007-09-13 0 6.860 6.860 6.870 6.800 6.880 156,740,852 1,072,994,368 6.8457 2.241 2.241 2.245 2.222 2.248 479,702,906 2.2368 0.59%
2007-09-12 0 6.820 6.830 6.840 6.760 6.910 205,279,306 1,400,111,355 6.8205 2.228 2.232 2.235 2.209 2.258 628,254,079 2.2286 -0.15%
2007-09-11 0 6.830 6.800 6.810 6.720 6.930 272,840,709 1,862,047,332 6.8247 2.232 2.222 2.225 2.196 2.264 835,024,687 2.2299 -0.44%
2007-09-10 0 6.860 6.840 6.850 6.750 6.910 330,584,796 2,264,101,216 6.8488 2.241 2.235 2.238 2.206 2.258 1,011,749,555 2.2378 -1.15%
2007-09-07 0 6.940 6.910 6.930 6.690 6.950 473,088,108 3,234,408,297 6.8368 2.268 2.258 2.264 2.186 2.271 1,447,878,694 2.2339 1.46%
2007-09-06 0 6.840 6.840 6.850 6.600 6.850 370,738,120 2,504,472,771 6.7554 2.235 2.235 2.238 2.157 2.238 1,134,638,169 2.2073 2.86%
2007-09-05 0 6.650 6.640 6.650 6.570 6.790 340,671,115 2,278,737,490 6.6890 2.173 2.170 2.173 2.147 2.219 1,042,618,575 2.1856 0.00%
2007-09-04 0 6.650 6.660 6.670 6.590 6.820 528,753,741 3,550,565,287 6.7150 2.173 2.176 2.179 2.153 2.228 1,618,242,486 2.1941 2.15%
2007-09-03 0 6.510 6.510 6.520 6.300 6.540 370,199,324 2,389,522,455 6.4547 2.127 2.127 2.130 2.058 2.137 1,132,989,193 2.1090 -0.31%
2007-08-31 0 6.530 6.550 6.560 6.260 6.640 725,936,833 4,700,430,007 6.4750 2.134 2.140 2.143 2.045 2.170 2,221,718,229 2.1157 4.15%
2007-08-30 0 6.270 6.270 6.280 6.100 6.300 594,265,367 3,698,402,153 6.2235 2.049 2.049 2.052 1.993 2.058 1,818,739,784 2.0335 4.50%
2007-08-29 0 6.000 5.990 6.000 5.860 6.050 452,516,623 2,681,880,213 5.9266 1.960 1.957 1.960 1.915 1.977 1,384,919,988 1.9365 -1.64%
2007-08-28 0 6.100 6.080 6.090 6.060 6.170 478,206,907 2,922,872,904 6.1122 1.993 1.987 1.990 1.980 2.016 1,463,544,697 1.9971 -0.81%
2007-08-27 0 6.150 6.180 6.190 5.960 6.190 702,873,593 4,270,056,712 6.0751 2.009 2.019 2.023 1.947 2.023 2,151,133,547 1.9850 5.13%
2007-08-24 0 5.850 5.850 5.860 5.620 5.880 515,116,129 2,954,659,324 5.7359 1.911 1.911 1.915 1.836 1.921 1,576,504,789 1.8742 -0.17%
2007-08-23 0 5.860 5.850 5.860 5.820 5.950 547,732,388 3,216,307,624 5.8720 1.915 1.911 1.915 1.902 1.944 1,676,326,335 1.9187 2.27%
2007-08-22 0 5.730 5.720 5.730 5.530 5.750 289,090,809 1,633,890,519 5.6518 1.872 1.869 1.872 1.807 1.879 884,757,862 1.8467 2.87%
2007-08-21 0 5.570 5.540 5.550 5.460 5.900 601,429,943 3,423,629,143 5.6925 1.820 1.810 1.813 1.784 1.928 1,840,666,856 1.8600 2.20%
2007-08-20 0 5.450 5.440 5.450 5.050 5.490 679,264,241 3,554,427,650 5.2328 1.781 1.777 1.781 1.650 1.794 2,078,877,497 1.7098 11.68%
2007-08-17 0 4.880 4.840 4.850 4.630 5.120 791,189,881 3,852,079,970 4.8687 1.595 1.581 1.585 1.513 1.673 2,421,424,153 1.5908 -3.37%
2007-08-16 0 5.050 5.020 5.030 4.980 5.170 658,920,112 3,355,692,596 5.0927 1.650 1.640 1.644 1.627 1.689 2,016,614,611 1.6640 -5.25%
2007-08-15 0 5.330 5.320 5.330 5.300 5.480 384,265,611 2,070,682,235 5.3887 1.742 1.738 1.742 1.732 1.791 1,176,038,842 1.7607 -3.44%
2007-08-14 0 5.520 5.520 5.530 5.480 5.580 181,264,691 1,001,856,631 5.5270 1.804 1.804 1.807 1.791 1.823 554,757,728 1.8059 -0.54%
2007-08-13 0 5.550 5.530 5.540 5.470 5.640 201,981,772 1,120,942,875 5.5497 1.813 1.807 1.810 1.787 1.843 618,162,028 1.8133 0.36%
2007-08-10 0 5.530 5.510 5.530 5.450 5.540 302,719,960 1,663,465,689 5.4951 1.807 1.800 1.807 1.781 1.810 926,469,663 1.7955 -2.64%
2007-08-09 0 5.680 5.660 5.670 5.620 5.820 295,551,163 1,695,878,661 5.7380 1.856 1.849 1.853 1.836 1.902 904,529,673 1.8749 -0.18%
2007-08-08 0 5.690 5.670 5.700 5.490 5.700 288,884,840 1,623,305,963 5.6192 1.859 1.853 1.862 1.794 1.862 884,127,497 1.8361 4.40%
2007-08-07 0 5.450 5.440 5.450 5.420 5.630 252,997,650 1,394,576,864 5.5122 1.781 1.777 1.781 1.771 1.840 774,295,318 1.8011 -1.27%
2007-08-06 0 5.520 5.500 5.510 5.500 5.640 313,805,291 1,747,315,948 5.5682 1.804 1.797 1.800 1.797 1.843 960,396,144 1.8194 -3.83%
2007-08-03 0 5.740 5.730 5.740 5.690 5.850 334,264,304 1,927,208,597 5.7655 1.876 1.872 1.876 1.859 1.911 1,023,010,631 1.8839 1.41%
2007-08-02 0 5.660 5.640 5.650 5.530 5.740 322,037,575 1,820,734,614 5.6538 1.849 1.843 1.846 1.807 1.876 985,590,920 1.8474 0.53%
2007-08-01 0 5.630 5.610 5.620 5.530 5.830 543,676,800 3,085,243,030 5.6748 1.840 1.833 1.836 1.807 1.905 1,663,914,272 1.8542 -4.58%
2007-07-31 0 5.900 5.900 5.910 5.710 5.910 270,293,397 1,567,738,053 5.8001 1.928 1.928 1.931 1.866 1.931 827,228,679 1.8952 3.51%
2007-07-30 0 5.700 5.700 5.710 5.620 5.730 259,529,572 1,474,574,232 5.6817 1.862 1.862 1.866 1.836 1.872 794,286,162 1.8565 0.71%
2007-07-27 0 5.660 5.650 5.660 5.570 5.800 563,752,374 3,189,640,532 5.6579 1.849 1.846 1.849 1.820 1.895 1,725,355,250 1.8487 -3.25%
2007-07-26 0 5.850 5.840 5.850 5.800 5.970 223,901,459 1,316,952,570 5.8818 1.911 1.908 1.911 1.895 1.951 685,246,884 1.9219 -0.68%
2007-07-25 0 5.890 5.890 5.900 5.850 5.930 291,523,349 1,717,378,157 5.8910 1.925 1.925 1.928 1.911 1.938 892,202,612 1.9249 -1.51%
2007-07-24 0 5.980 5.980 5.990 5.950 6.060 234,644,861 1,408,076,494 6.0009 1.954 1.954 1.957 1.944 1.980 718,126,897 1.9608 -0.99%
2007-07-23 0 6.040 6.030 6.040 5.930 6.080 241,464,993 1,450,825,257 6.0084 1.974 1.970 1.974 1.938 1.987 738,999,803 1.9632 0.83%
2007-07-20 0 5.990 5.970 5.990 5.850 6.000 276,724,147 1,643,879,652 5.9405 1.957 1.951 1.957 1.911 1.960 846,909,888 1.9410 2.74%
2007-07-19 0 5.830 5.820 5.830 5.670 5.860 218,742,800 1,263,002,276 5.7739 1.905 1.902 1.905 1.853 1.915 669,458,890 1.8866 2.28%
2007-07-18 0 5.700 5.690 5.700 5.660 5.800 310,883,713 1,781,201,351 5.7295 1.862 1.859 1.862 1.849 1.895 951,454,701 1.8721 -2.40%
2007-07-17 0 5.840 5.840 5.850 5.740 5.910 184,582,695 1,078,483,383 5.8428 1.908 1.908 1.911 1.876 1.931 564,912,427 1.9091 0.34%
2007-07-16 0 5.820 5.810 5.820 5.810 5.990 148,293,543 873,888,842 5.8930 1.902 1.898 1.902 1.898 1.957 453,850,050 1.9255 -1.02%
2007-07-13 0 5.880 5.880 5.890 5.850 5.950 219,978,616 1,294,996,321 5.8869 1.921 1.921 1.925 1.911 1.944 673,241,085 1.9235 1.38%
2007-07-12 0 5.800 5.780 5.790 5.750 5.950 243,262,069 1,429,856,332 5.8778 1.895 1.889 1.892 1.879 1.944 744,499,726 1.9206 -0.85%
2007-07-11 0 5.850 5.860 5.870 5.820 6.000 477,617,908 2,808,539,629 5.8803 1.911 1.915 1.918 1.902 1.960 1,461,742,075 1.9214 -2.50%
2007-07-10 0 6.000 6.000 6.010 5.880 6.020 375,818,468 2,234,806,352 5.9465 1.960 1.960 1.964 1.921 1.967 1,150,186,494 1.9430 1.87%
2007-07-09 0 5.890 5.880 5.890 5.850 5.950 377,464,228 2,221,972,354 5.8866 1.925 1.921 1.925 1.911 1.944 1,155,223,317 1.9234 0.68%
2007-07-06 0 5.850 5.860 5.870 5.740 5.890 385,162,032 2,241,788,881 5.8204 1.911 1.915 1.918 1.876 1.925 1,178,782,325 1.9018 1.39%
2007-07-05 0 5.770 5.770 5.780 5.610 5.820 470,637,468 2,697,701,648 5.7320 1.885 1.885 1.889 1.833 1.902 1,440,378,549 1.8729 2.85%
2007-07-04 0 5.610 5.620 5.630 5.500 5.650 383,179,882 2,131,107,309 5.5616 1.833 1.836 1.840 1.797 1.846 1,172,715,986 1.8172 2.56%
2007-07-03 0 5.470 5.470 5.480 5.390 5.500 268,710,408 1,462,981,201 5.4445 1.787 1.787 1.791 1.761 1.797 822,383,966 1.7790 1.67%
2007-06-29 0 5.380 5.370 5.380 5.330 5.500 365,275,277 1,979,934,044 5.4204 1.758 1.755 1.758 1.742 1.797 1,117,919,225 1.7711 -0.74%
2007-06-28 0 5.420 5.410 5.420 5.360 5.530 701,736,982 3,829,357,294 5.4570 1.771 1.768 1.771 1.751 1.807 2,147,654,967 1.7830 2.07%
2007-06-27 0 5.310 5.330 5.340 5.070 5.340 521,824,141 2,699,777,868 5.1737 1.735 1.742 1.745 1.657 1.745 1,597,034,554 1.6905 2.12%
2007-06-26 0 5.200 5.190 5.200 5.160 5.260 292,869,103 1,523,933,048 5.2035 1.699 1.696 1.699 1.686 1.719 896,321,271 1.7002 0.00%
2007-06-25 0 5.200 5.190 5.200 5.200 5.390 270,254,511 1,429,122,378 5.2881 1.699 1.696 1.699 1.699 1.761 827,109,669 1.7279 -2.26%
2007-06-22 0 5.320 5.310 5.320 5.230 5.420 479,835,154 2,560,673,464 5.3366 1.738 1.735 1.738 1.709 1.771 1,468,527,921 1.7437 -1.30%
2007-06-21 0 5.390 5.390 5.400 5.150 5.400 535,861,123 2,830,154,248 5.2815 1.761 1.761 1.764 1.683 1.764 1,639,994,516 1.7257 3.65%
2007-06-20 0 5.200 5.170 5.180 5.180 5.390 668,398,732 3,533,823,731 5.2870 1.699 1.689 1.693 1.693 1.761 2,045,623,778 1.7275 -0.95%
2007-06-18 0 5.250 5.230 5.250 5.100 5.300 963,561,648 5,024,347,842 5.2144 1.715 1.709 1.715 1.666 1.732 2,948,965,228 1.7038 6.92%
2007-06-15 0 4.910 4.900 4.920 4.830 4.970 844,601,372 4,143,675,375 4.9061 1.604 1.601 1.608 1.578 1.624 2,584,889,179 1.6030 3.15%
2007-06-14 0 4.760 4.760 4.770 4.610 4.780 506,331,191 2,377,101,094 4.6948 1.555 1.555 1.559 1.506 1.562 1,549,618,625 1.5340 3.25%
2007-06-13 0 4.610 4.610 4.620 4.560 4.650 205,131,495 946,641,521 4.6148 1.506 1.506 1.510 1.490 1.519 627,801,705 1.5079 0.22%
2007-06-12 0 4.600 4.600 4.610 4.550 4.620 158,203,078 726,020,273 4.5892 1.503 1.503 1.506 1.487 1.510 484,178,025 1.4995 0.00%
2007-06-11 0 4.600 4.610 4.620 4.590 4.640 174,253,538 802,636,071 4.6061 1.503 1.506 1.510 1.500 1.516 533,300,205 1.5050 0.22%
2007-06-08 0 4.590 4.590 4.600 4.550 4.630 366,973,000 1,683,940,140 4.5887 1.500 1.500 1.503 1.487 1.513 1,123,115,079 1.4993 -1.71%
2007-06-07 0 4.670 4.670 4.680 4.630 4.740 239,814,100 1,123,123,038 4.6833 1.526 1.526 1.529 1.513 1.549 733,947,271 1.5303 -0.21%
2007-06-06 0 4.680 4.690 4.700 4.650 4.730 148,051,236 695,133,408 4.6952 1.529 1.532 1.536 1.519 1.546 453,108,473 1.5341 -0.85%
2007-06-05 0 4.720 4.710 4.720 4.630 4.760 189,599,920 892,083,153 4.7051 1.542 1.539 1.542 1.513 1.555 580,267,565 1.5374 -0.21%
2007-06-04 0 4.730 4.720 4.730 4.710 4.800 168,997,815 802,372,638 4.7478 1.546 1.542 1.546 1.539 1.568 517,215,148 1.5513 -0.42%
2007-06-01 0 4.750 4.730 4.750 4.670 4.800 326,438,785 1,544,673,002 4.7319 1.552 1.546 1.552 1.526 1.568 999,060,753 1.5461 1.50%
2007-05-31 0 4.680 4.670 4.690 4.580 4.720 270,369,040 1,258,870,952 4.6561 1.529 1.526 1.532 1.496 1.542 827,460,183 1.5214 2.18%
2007-05-30 0 4.580 4.590 4.600 4.510 4.650 343,335,119 1,568,944,622 4.5697 1.496 1.500 1.503 1.474 1.519 1,050,771,717 1.4931 -2.14%
2007-05-29 0 4.680 4.670 4.680 4.610 4.700 204,509,176 950,793,915 4.6492 1.529 1.526 1.529 1.506 1.536 625,897,108 1.5191 0.00%
2007-05-28 0 4.680 4.690 4.700 4.660 4.760 178,739,912 840,348,293 4.7015 1.529 1.532 1.536 1.523 1.555 547,030,682 1.5362 -0.64%
2007-05-25 0 4.710 4.700 4.710 4.680 4.740 272,376,559 1,281,004,361 4.7031 1.539 1.536 1.539 1.529 1.549 833,604,163 1.5367 -1.46%
2007-05-23 0 4.780 4.780 4.790 4.760 4.810 145,910,483 698,974,428 4.7904 1.562 1.562 1.565 1.555 1.572 446,556,732 1.5653 -0.21%
2007-05-22 0 4.790 4.780 4.790 4.760 4.850 171,005,162 819,629,882 4.7930 1.565 1.562 1.565 1.555 1.585 523,358,601 1.5661 -0.42%
2007-05-21 0 4.810 4.810 4.820 4.780 4.890 259,951,217 1,251,692,919 4.8151 1.572 1.572 1.575 1.562 1.598 795,576,600 1.5733 -1.03%
2007-05-18 0 4.860 4.850 4.860 4.780 4.870 185,640,609 896,251,810 4.8279 1.588 1.585 1.588 1.562 1.591 568,150,156 1.5775 -0.61%
2007-05-17 0 4.890 4.870 4.880 4.860 4.930 145,688,486 713,341,309 4.8963 1.598 1.591 1.595 1.588 1.611 445,877,314 1.5999 0.00%
2007-05-16 0 4.890 4.890 4.900 4.870 4.960 147,293,515 723,251,841 4.9103 1.598 1.598 1.601 1.591 1.621 450,789,480 1.6044 -0.61%
2007-05-15 0 4.920 4.910 4.920 4.890 5.000 207,004,509 1,022,062,557 4.9374 1.608 1.604 1.608 1.598 1.634 633,534,035 1.6133 0.00%
2007-05-14 0 4.920 4.910 4.920 4.900 5.000 416,049,468 2,055,645,832 4.9409 1.608 1.604 1.608 1.601 1.634 1,273,312,835 1.6144 3.14%
2007-05-11 0 4.770 4.750 4.760 4.750 4.810 197,392,351 942,103,483 4.7727 1.559 1.552 1.555 1.552 1.572 604,116,177 1.5595 -1.24%
2007-05-10 0 4.830 4.830 4.850 4.810 4.900 204,389,161 991,739,131 4.8522 1.578 1.578 1.585 1.572 1.601 625,529,804 1.5854 -0.12%
2007-05-09 0 4.930 4.920 4.930 4.880 4.950 115,450,900 567,638,076 4.9167 1.580 1.577 1.580 1.564 1.586 360,223,968 1.5758 0.20%
2007-05-08 0 4.920 4.910 4.920 4.890 4.980 227,128,411 1,119,461,909 4.9288 1.577 1.574 1.577 1.567 1.596 708,674,402 1.5797 -0.61%
2007-05-07 0 4.950 4.940 4.950 4.900 4.980 309,309,635 1,532,055,905 4.9531 1.586 1.583 1.586 1.570 1.596 965,092,036 1.5875 1.23%
2007-05-04 0 4.890 4.880 4.890 4.860 4.950 201,371,547 987,674,105 4.9047 1.567 1.564 1.567 1.558 1.586 628,309,158 1.5720 0.82%
2007-05-03 0 4.850 4.840 4.850 4.800 4.870 217,726,468 1,051,604,853 4.8299 1.554 1.551 1.554 1.538 1.561 679,338,942 1.5480 1.89%
2007-05-02 0 4.760 4.760 4.770 4.720 4.800 235,099,451 1,117,685,478 4.7541 1.526 1.526 1.529 1.513 1.538 733,545,231 1.5237 -0.42%
2007-04-30 0 4.780 4.780 4.800 4.730 4.860 250,209,382 1,195,247,057 4.7770 1.532 1.532 1.538 1.516 1.558 780,690,462 1.5310 -1.24%
2007-04-27 0 4.840 4.840 4.850 4.820 4.910 193,154,119 937,544,438 4.8539 1.551 1.551 1.554 1.545 1.574 602,669,561 1.5557 -1.63%
2007-04-26 0 4.920 4.900 4.910 4.890 4.950 229,671,532 1,128,825,032 4.9150 1.577 1.570 1.574 1.567 1.586 716,609,317 1.5752 1.03%
2007-04-25 0 4.870 4.860 4.870 4.810 4.900 253,855,154 1,231,525,594 4.8513 1.561 1.558 1.561 1.542 1.570 792,065,812 1.5548 -0.41%
2007-04-24 0 4.890 4.880 4.890 4.830 4.930 281,952,745 1,374,139,966 4.8737 1.567 1.564 1.567 1.548 1.580 879,734,473 1.5620 -0.41%
2007-04-23 0 4.910 4.880 4.910 4.870 4.980 213,863,803 1,056,301,164 4.9391 1.574 1.564 1.574 1.561 1.596 667,286,853 1.5830 0.61%
2007-04-20 0 4.880 4.890 4.900 4.820 4.910 389,136,727 1,896,287,915 4.8731 1.564 1.567 1.570 1.545 1.574 1,214,164,428 1.5618 2.09%
2007-04-19 0 4.780 4.760 4.770 4.750 4.950 480,970,700 2,318,646,074 4.8208 1.532 1.526 1.529 1.522 1.586 1,500,700,073 1.5450 -3.63%
2007-04-18 0 4.960 4.960 4.970 4.880 5.000 600,787,158 2,969,006,908 4.9419 1.590 1.590 1.593 1.564 1.602 1,874,545,231 1.5839 2.48%
2007-04-17 0 4.840 4.840 4.850 4.760 4.880 640,520,052 3,086,266,668 4.8184 1.551 1.551 1.554 1.526 1.564 1,998,517,766 1.5443 2.76%
2007-04-16 0 4.710 4.700 4.710 4.600 4.720 398,716,541 1,859,237,709 4.6631 1.510 1.506 1.510 1.474 1.513 1,244,054,871 1.4945 1.51%
2007-04-13 0 4.640 4.630 4.640 4.600 4.740 275,674,322 1,286,283,105 4.6660 1.487 1.484 1.487 1.474 1.519 860,144,860 1.4954 -1.28%
2007-04-12 0 4.700 4.690 4.700 4.630 4.750 404,127,085 1,901,520,609 4.7053 1.506 1.503 1.506 1.484 1.522 1,260,936,573 1.5080 0.86%
2007-04-11 0 4.660 4.660 4.670 4.600 4.690 253,578,088 1,176,893,486 4.6411 1.494 1.494 1.497 1.474 1.503 791,201,325 1.4875 1.53%
2007-04-10 0 4.590 4.580 4.590 4.560 4.640 184,745,182 849,576,230 4.5986 1.471 1.468 1.471 1.461 1.487 576,432,428 1.4739 0.88%
2007-04-04 0 4.550 4.550 4.560 4.520 4.590 196,827,206 894,418,071 4.5442 1.458 1.458 1.461 1.449 1.471 614,130,138 1.4564 0.89%
2007-04-03 0 4.510 4.510 4.520 4.490 4.560 149,714,001 677,174,219 4.5231 1.445 1.445 1.449 1.439 1.461 467,129,936 1.4496 0.22%
2007-04-02 0 4.500 4.480 4.490 4.440 4.530 139,801,814 627,223,156 4.4865 1.442 1.436 1.439 1.423 1.452 436,202,439 1.4379 0.67%
2007-03-30 0 4.470 4.460 4.470 4.460 4.540 153,373,771 688,735,468 4.4906 1.433 1.429 1.433 1.429 1.455 478,548,962 1.4392 -0.67%
2007-03-29 0 4.500 4.490 4.500 4.370 4.530 325,250,310 1,456,978,444 4.4796 1.442 1.439 1.442 1.401 1.452 1,014,829,311 1.4357 2.04%
2007-03-28 0 4.410 4.410 4.420 4.360 4.470 180,012,800 793,115,386 4.4059 1.413 1.413 1.417 1.397 1.433 561,666,692 1.4121 -1.34%
2007-03-27 0 4.470 4.460 4.470 4.450 4.500 139,211,462 622,142,536 4.4690 1.433 1.429 1.433 1.426 1.442 434,360,453 1.4323 -0.22%
2007-03-26 0 4.480 4.480 4.490 4.450 4.510 100,822,294 452,027,461 4.4834 1.436 1.436 1.439 1.426 1.445 314,580,543 1.4369 0.00%
2007-03-23 0 4.480 4.470 4.480 4.430 4.500 152,235,635 680,848,747 4.4723 1.436 1.433 1.436 1.420 1.442 474,997,809 1.4334 0.45%
2007-03-22 0 4.460 4.450 4.460 4.440 4.550 338,568,648 1,523,765,540 4.5006 1.429 1.426 1.429 1.423 1.458 1,056,384,505 1.4424 0.22%
2007-03-21 0 4.450 4.440 4.450 4.380 4.470 167,351,574 741,341,020 4.4298 1.426 1.423 1.426 1.404 1.433 522,161,785 1.4198 1.14%
2007-03-20 0 4.400 4.390 4.400 4.390 4.460 171,810,764 759,039,225 4.4179 1.410 1.407 1.410 1.407 1.429 536,075,121 1.4159 0.23%
2007-03-19 0 4.390 4.380 4.390 4.290 4.420 280,625,028 1,224,698,627 4.3642 1.407 1.404 1.407 1.375 1.417 875,591,798 1.3987 0.92%
2007-03-16 0 4.350 4.310 4.330 4.200 4.390 374,863,553 1,615,627,052 4.3099 1.394 1.381 1.388 1.346 1.407 1,169,630,003 1.3813 2.11%
2007-03-15 0 4.260 4.260 4.270 4.250 4.320 190,061,583 814,532,552 4.2856 1.365 1.365 1.369 1.362 1.385 593,020,389 1.3735 0.47%
2007-03-14 0 4.240 4.250 4.260 4.190 4.260 546,000,773 2,307,562,418 4.2263 1.359 1.362 1.365 1.343 1.365 1,703,603,567 1.3545 -3.64%
2007-03-13 0 4.400 4.400 4.410 4.380 4.500 264,980,083 1,176,053,153 4.4383 1.410 1.410 1.413 1.404 1.442 826,777,244 1.4225 -1.12%
2007-03-12 0 4.450 4.440 4.450 4.410 4.500 258,780,244 1,151,641,313 4.4503 1.426 1.423 1.426 1.413 1.442 807,432,825 1.4263 1.14%
2007-03-09 0 4.400 4.380 4.390 4.320 4.480 500,971,285 2,198,425,601 4.3883 1.410 1.404 1.407 1.385 1.436 1,563,104,871 1.4064 1.38%
2007-03-08 0 4.340 4.330 4.340 4.230 4.390 381,496,557 1,646,262,185 4.3153 1.391 1.388 1.391 1.356 1.407 1,190,325,962 1.3830 2.60%
2007-03-07 0 4.230 4.220 4.230 4.200 4.330 447,979,152 1,909,373,334 4.2622 1.356 1.352 1.356 1.346 1.388 1,397,761,540 1.3660 0.71%
2007-03-06 0 4.200 4.190 4.220 4.090 4.290 561,690,831 2,359,350,988 4.2004 1.346 1.343 1.352 1.311 1.375 1,752,558,880 1.3462 3.96%
2007-03-05 0 4.040 4.030 4.040 4.000 4.180 755,973,147 3,070,478,298 4.0616 1.295 1.292 1.295 1.282 1.340 2,358,748,583 1.3017 -4.94%
2007-03-02 0 4.250 4.240 4.250 4.210 4.320 326,090,071 1,391,192,110 4.2663 1.362 1.359 1.362 1.349 1.385 1,017,449,490 1.3673 0.00%
2007-03-01 0 4.250 4.250 4.260 4.220 4.390 511,675,565 2,195,937,039 4.2917 1.362 1.362 1.365 1.352 1.407 1,596,503,816 1.3755 -3.41%
2007-02-28 0 4.400 4.390 4.400 4.260 4.420 731,365,492 3,184,800,377 4.3546 1.410 1.407 1.410 1.365 1.417 2,281,969,042 1.3956 -2.87%
2007-02-27 0 4.530 4.530 4.540 4.500 4.660 537,586,596 2,452,023,700 4.5612 1.452 1.452 1.455 1.442 1.494 1,677,350,084 1.4618 -2.79%
2007-02-26 0 4.660 4.650 4.660 4.640 4.700 269,425,348 1,256,882,703 4.6650 1.494 1.490 1.494 1.487 1.506 840,647,132 1.4951 -1.69%
2007-02-23 0 4.740 4.730 4.740 4.710 4.810 286,414,530 1,357,630,732 4.7401 1.519 1.516 1.519 1.510 1.542 893,655,905 1.5192 -1.86%
2007-02-22 0 4.830 4.830 4.840 4.780 4.870 204,540,062 985,615,631 4.8187 1.548 1.548 1.551 1.532 1.561 638,195,395 1.5444 -0.41%
2007-02-21 0 4.850 4.840 4.850 4.810 4.900 180,900,256 878,011,812 4.8536 1.554 1.551 1.554 1.542 1.570 564,435,687 1.5556 -1.02%
2007-02-16 0 4.900 4.890 4.900 4.840 4.910 202,218,916 986,289,372 4.8773 1.570 1.567 1.570 1.551 1.574 630,953,075 1.5632 0.41%
2007-02-15 0 4.880 4.880 4.890 4.840 4.900 183,790,182 894,779,520 4.8685 1.564 1.564 1.567 1.551 1.570 573,452,686 1.5603 1.46%
2007-02-14 0 4.810 4.800 4.810 4.790 4.850 166,817,657 804,385,420 4.8219 1.542 1.538 1.542 1.535 1.554 520,495,885 1.5454 0.42%
2007-02-13 0 4.790 4.790 4.800 4.750 4.880 311,781,295 1,495,526,020 4.7967 1.535 1.535 1.538 1.522 1.564 972,803,982 1.5373 -2.44%
2007-02-12 0 4.910 4.890 4.900 4.850 4.980 248,810,071 1,223,733,048 4.9183 1.574 1.567 1.570 1.554 1.596 776,324,404 1.5763 0.41%
2007-02-09 0 4.890 4.880 4.890 4.840 4.920 209,386,657 1,021,678,465 4.8794 1.567 1.564 1.567 1.551 1.577 653,317,492 1.5638 0.00%
2007-02-08 0 4.890 4.880 4.890 4.820 4.940 598,823,447 2,932,028,720 4.8963 1.567 1.564 1.567 1.545 1.583 1,868,418,161 1.5693 1.45%
2007-02-07 0 4.820 4.800 4.810 4.610 4.870 448,534,045 2,134,915,293 4.7598 1.545 1.538 1.542 1.477 1.561 1,399,492,888 1.5255 4.10%
2007-02-06 0 4.630 4.620 4.630 4.560 4.670 235,523,064 1,088,991,808 4.6237 1.484 1.481 1.484 1.461 1.497 734,866,967 1.4819 1.09%
2007-02-05 0 4.580 4.570 4.580 4.540 4.690 278,843,422 1,285,173,826 4.6089 1.468 1.465 1.468 1.455 1.503 870,032,923 1.4772 -0.43%
2007-02-02 0 4.600 4.580 4.590 4.500 4.640 274,467,476 1,254,249,988 4.5698 1.474 1.468 1.471 1.442 1.487 856,379,321 1.4646 1.55%
2007-02-01 0 4.530 4.530 4.540 4.510 4.620 294,780,244 1,342,662,962 4.5548 1.452 1.452 1.455 1.445 1.481 919,758,176 1.4598 -1.52%
2007-01-31 0 4.600 4.580 4.600 4.500 4.690 279,119,448 1,283,026,727 4.5967 1.474 1.468 1.474 1.442 1.503 870,894,165 1.4732 -2.13%
2007-01-30 0 4.700 4.690 4.700 4.640 4.710 155,262,000 725,297,961 4.6714 1.506 1.503 1.506 1.487 1.510 484,440,517 1.4972 1.08%
2007-01-29 0 4.650 4.650 4.660 4.620 4.740 168,398,349 785,177,129 4.6626 1.490 1.490 1.494 1.481 1.519 525,427,879 1.4944 -1.06%
2007-01-26 0 4.700 4.700 4.710 4.630 4.720 529,348,276 2,477,127,947 4.6796 1.506 1.506 1.510 1.484 1.513 1,651,645,301 1.4998 -2.49%
2007-01-25 0 4.820 4.820 4.830 4.750 4.940 246,523,752 1,195,070,792 4.8477 1.545 1.545 1.548 1.522 1.583 769,190,748 1.5537 -1.23%
2007-01-24 0 4.880 4.870 4.880 4.790 4.890 283,014,436 1,369,728,516 4.8398 1.564 1.561 1.564 1.535 1.567 883,047,106 1.5511 1.24%
2007-01-23 0 4.820 4.830 4.840 4.760 4.840 138,673,114 666,594,199 4.8069 1.545 1.548 1.551 1.526 1.551 432,680,727 1.5406 -0.41%
2007-01-22 0 4.840 4.830 4.840 4.770 4.870 172,888,374 833,561,414 4.8214 1.551 1.548 1.551 1.529 1.561 539,437,424 1.5452 1.26%
2007-01-19 0 4.780 4.780 4.790 4.720 4.840 272,438,724 1,304,975,577 4.7900 1.532 1.532 1.535 1.513 1.551 850,049,313 1.5352 -0.21%
2007-01-18 0 4.790 4.820 4.830 4.720 4.900 443,348,399 2,121,506,697 4.7852 1.535 1.545 1.548 1.513 1.570 1,383,312,902 1.5336 -2.24%
2007-01-17 0 4.900 4.890 4.900 4.860 4.960 268,487,667 1,319,423,970 4.9143 1.570 1.567 1.570 1.558 1.590 837,721,428 1.5750 -0.41%
2007-01-16 0 4.920 4.910 4.920 4.900 4.990 276,404,326 1,365,405,720 4.9399 1.577 1.574 1.577 1.570 1.599 862,422,581 1.5832 0.61%
2007-01-15 0 4.890 4.890 4.900 4.740 4.910 339,028,682 1,635,539,616 4.8242 1.567 1.567 1.570 1.519 1.574 1,057,819,880 1.5461 3.60%
2007-01-12 0 4.720 4.720 4.750 4.710 4.860 413,598,776 1,979,548,189 4.7862 1.513 1.513 1.522 1.510 1.558 1,290,489,657 1.5340 1.07%
2007-01-11 0 4.670 4.660 4.670 4.630 4.820 397,440,739 1,880,109,190 4.7305 1.497 1.494 1.497 1.484 1.545 1,240,074,179 1.5161 -0.21%
2007-01-10 0 4.680 4.680 4.690 4.600 4.720 527,895,757 2,455,009,699 4.6506 1.500 1.500 1.503 1.474 1.513 1,647,113,226 1.4905 -0.85%
2007-01-09 0 4.720 4.720 4.730 4.680 4.930 506,902,551 2,414,814,501 4.7639 1.513 1.513 1.516 1.500 1.580 1,581,611,303 1.5268 -3.48%
2007-01-08 0 4.890 4.890 4.900 4.840 4.930 476,949,678 2,331,643,381 4.8887 1.567 1.567 1.570 1.551 1.580 1,488,153,887 1.5668 -3.36%
2007-01-05 0 5.060 5.020 5.030 4.750 5.110 560,711,829 2,750,791,043 4.9059 1.622 1.609 1.612 1.522 1.638 1,749,504,248 1.5723 0.80%
2007-01-04 0 5.020 5.010 5.020 4.980 5.300 525,650,772 2,696,214,988 5.1293 1.609 1.606 1.609 1.596 1.699 1,640,108,539 1.6439 -4.92%
2007-01-03 0 5.280 5.280 5.290 5.030 5.350 557,626,549 2,858,566,717 5.1263 1.692 1.692 1.695 1.612 1.715 1,739,877,716 1.6430 3.73%
2007-01-02 0 5.090 5.100 5.110 4.950 5.130 295,681,174 1,493,205,436 5.0501 1.631 1.635 1.638 1.586 1.644 922,569,212 1.6185 2.83%
2006-12-29 0 4.950 4.940 4.950 4.910 5.050 261,183,429 1,295,435,799 4.9599 1.586 1.583 1.586 1.574 1.619 814,931,120 1.5896 -1.98%
2006-12-28 0 5.050 5.040 5.050 4.930 5.170 423,747,097 2,140,270,346 5.0508 1.619 1.615 1.619 1.580 1.657 1,322,153,927 1.6188 -0.20%
2006-12-27 0 5.060 5.050 5.060 4.970 5.140 488,801,044 2,453,035,038 5.0185 1.622 1.619 1.622 1.593 1.647 1,525,131,910 1.6084 9.52%
2006-12-22 0 4.620 4.610 4.620 4.560 4.650 213,109,055 982,499,864 4.6103 1.481 1.477 1.481 1.461 1.490 664,931,927 1.4776 1.32%
2006-12-21 0 4.560 4.540 4.550 4.450 4.640 422,010,008 1,917,210,009 4.5430 1.461 1.455 1.458 1.426 1.487 1,316,733,951 1.4560 2.24%
2006-12-20 0 4.460 4.460 4.470 4.360 4.470 444,296,238 1,972,765,345 4.4402 1.429 1.429 1.433 1.397 1.433 1,386,270,301 1.4231 3.00%
2006-12-19 0 4.330 4.320 4.330 4.260 4.400 323,973,890 1,407,948,606 4.3459 1.388 1.385 1.388 1.365 1.410 1,010,846,691 1.3928 0.00%
2006-12-18 0 4.330 4.310 4.320 4.250 4.380 307,592,982 1,332,945,913 4.3335 1.388 1.381 1.385 1.362 1.404 959,735,823 1.3889 1.41%
2006-12-15 0 4.270 4.260 4.270 4.170 4.300 264,800,160 1,124,503,370 4.2466 1.369 1.365 1.369 1.336 1.378 826,215,858 1.3610 0.47%
2006-12-14 0 4.250 4.240 4.260 4.170 4.260 264,636,317 1,117,585,656 4.2231 1.362 1.359 1.365 1.336 1.365 825,704,643 1.3535 1.92%
2006-12-13 0 4.170 4.160 4.170 4.050 4.200 319,338,373 1,317,169,224 4.1247 1.336 1.333 1.336 1.298 1.346 996,383,189 1.3220 -0.95%
2006-12-12 0 4.210 4.200 4.210 4.180 4.280 208,456,326 878,250,649 4.2131 1.349 1.346 1.349 1.340 1.372 650,414,721 1.3503 -0.71%
2006-12-11 0 4.240 4.230 4.240 4.160 4.290 273,148,433 1,159,601,811 4.2453 1.359 1.356 1.359 1.333 1.375 852,263,711 1.3606 2.17%
2006-12-08 0 4.150 4.150 4.170 4.110 4.230 216,922,549 902,414,169 4.1601 1.330 1.330 1.336 1.317 1.356 676,830,595 1.3333 -0.72%
2006-12-07 0 4.180 4.180 4.190 4.180 4.310 230,391,099 978,138,241 4.2456 1.340 1.340 1.343 1.340 1.381 718,854,473 1.3607 -2.34%
2006-12-06 0 4.280 4.260 4.270 4.170 4.340 439,122,425 1,874,293,627 4.2683 1.372 1.365 1.369 1.336 1.391 1,370,127,235 1.3680 2.64%
2006-12-05 0 4.170 4.170 4.180 4.120 4.190 364,854,345 1,518,513,509 4.1620 1.336 1.336 1.340 1.320 1.343 1,138,399,787 1.3339 3.22%
2006-12-04 0 4.040 4.030 4.040 3.940 4.100 237,851,887 958,906,475 4.0315 1.295 1.292 1.295 1.263 1.314 742,133,241 1.2921 1.00%
2006-12-01 0 4.000 4.020 4.030 3.990 4.090 305,703,312 1,232,067,750 4.0303 1.282 1.288 1.292 1.279 1.311 953,839,772 1.2917 -1.48%
2006-11-30 0 4.060 4.030 4.040 4.030 4.140 374,132,743 1,526,048,188 4.0789 1.301 1.292 1.295 1.292 1.327 1,167,349,768 1.3073 1.25%
2006-11-29 0 4.010 4.010 4.020 3.830 4.030 810,827,828 3,193,975,423 3.9392 1.285 1.285 1.288 1.228 1.292 2,529,903,341 1.2625 5.80%
2006-11-28 0 3.790 3.790 3.800 3.760 3.980 879,496,811 3,400,682,171 3.8666 1.215 1.215 1.218 1.205 1.276 2,744,160,775 1.2392 -6.42%
2006-11-27 0 4.050 4.040 4.050 4.040 4.230 535,325,254 2,192,135,637 4.0950 1.298 1.295 1.298 1.295 1.356 1,670,294,361 1.3124 -3.80%
2006-11-24 0 4.210 4.200 4.210 4.190 4.270 349,992,938 1,480,869,235 4.2311 1.349 1.346 1.349 1.343 1.369 1,092,029,988 1.3561 -1.86%
2006-11-23 0 4.290 4.290 4.300 4.270 4.420 523,237,632 2,277,897,446 4.3535 1.375 1.375 1.378 1.369 1.417 1,632,579,184 1.3953 -1.83%
2006-11-22 0 4.370 4.390 4.400 4.180 4.390 512,520,398 2,196,960,007 4.2866 1.401 1.407 1.410 1.340 1.407 1,599,139,820 1.3738 5.05%
2006-11-21 0 4.160 4.150 4.160 4.090 4.170 299,651,299 1,237,252,005 4.1290 1.333 1.330 1.333 1.311 1.336 934,956,592 1.3233 1.46%
2006-11-20 0 4.100 4.080 4.090 3.990 4.160 442,248,955 1,811,568,439 4.0963 1.314 1.308 1.311 1.279 1.333 1,379,882,474 1.3128 0.99%
2006-11-17 0 4.060 4.060 4.070 4.000 4.110 466,845,499 1,891,143,308 4.0509 1.301 1.301 1.304 1.282 1.317 1,456,627,347 1.2983 -0.98%
2006-11-16 0 4.100 4.080 4.090 3.970 4.250 830,938,197 3,429,290,362 4.1270 1.314 1.308 1.311 1.272 1.362 2,592,650,682 1.3227 -0.73%
2006-11-15 0 4.130 4.130 4.150 3.930 4.150 1,176,210,386 4,742,978,636 4.0324 1.324 1.324 1.330 1.260 1.330 3,669,951,231 1.2924 6.44%
2006-11-14 0 3.880 3.880 3.890 3.800 3.890 1,145,824,319 4,414,048,543 3.8523 1.244 1.244 1.247 1.218 1.247 3,575,142,185 1.2346 2.65%
2006-11-13 0 3.780 3.770 3.780 3.620 3.790 698,116,985 2,605,789,917 3.7326 1.211 1.208 1.211 1.160 1.215 2,178,228,758 1.1963 3.28%
2006-11-10 0 3.660 3.660 3.670 3.640 3.680 505,834,142 1,853,163,513 3.6636 1.173 1.173 1.176 1.167 1.179 1,578,277,708 1.1742 -0.27%
2006-11-09 0 3.670 3.670 3.680 3.580 3.680 522,040,445 1,897,427,886 3.6346 1.176 1.176 1.179 1.147 1.179 1,628,843,782 1.1649 3.09%
2006-11-08 0 3.560 3.560 3.570 3.550 3.610 164,872,767 589,613,674 3.5762 1.141 1.141 1.144 1.138 1.157 514,427,539 1.1462 -0.84%
2006-11-07 0 3.590 3.590 3.600 3.580 3.620 322,389,853 1,161,822,174 3.6038 1.151 1.151 1.154 1.147 1.160 1,005,904,260 1.1550 0.00%
2006-11-06 0 3.590 3.580 3.590 3.550 3.590 234,755,260 839,880,552 3.5777 1.151 1.147 1.151 1.138 1.151 732,471,304 1.1466 0.00%
2006-11-03 0 3.590 3.590 3.600 3.570 3.610 228,071,972 819,894,286 3.5949 1.151 1.151 1.154 1.144 1.157 711,618,452 1.1522 -0.28%
2006-11-02 0 3.600 3.590 3.600 3.520 3.600 308,204,062 1,100,673,476 3.5712 1.154 1.151 1.154 1.128 1.154 961,642,484 1.1446 1.69%
2006-11-01 0 3.540 3.540 3.550 3.510 3.560 303,726,125 1,074,224,113 3.5368 1.135 1.135 1.138 1.125 1.141 947,670,654 1.1335 1.14%
2006-10-31 0 3.500 3.510 3.520 3.470 3.530 309,372,054 1,086,986,929 3.5135 1.122 1.125 1.128 1.112 1.131 965,286,792 1.1261 -0.85%
2006-10-27 0 3.530 3.520 3.530 3.520 3.660 629,845,158 2,256,463,873 3.5826 1.131 1.128 1.131 1.128 1.173 1,965,210,510 1.1482 -3.02%
2006-10-26 0 3.640 3.630 3.640 3.590 3.650 370,102,528 1,340,914,925 3.6231 1.167 1.163 1.167 1.151 1.170 1,154,774,898 1.1612 1.11%
2006-10-25 0 3.600 3.590 3.600 3.580 3.630 281,432,321 1,014,972,004 3.6065 1.154 1.151 1.154 1.147 1.163 878,110,672 1.1559 -0.28%
2006-10-24 0 3.610 3.600 3.610 3.590 3.640 274,540,666 992,665,608 3.6157 1.157 1.154 1.157 1.151 1.167 856,607,684 1.1588 0.28%
2006-10-23 0 3.600 3.600 3.610 3.580 3.700 361,514,943 1,312,573,455 3.6308 1.154 1.154 1.157 1.147 1.186 1,127,980,356 1.1636 -2.17%
2006-10-20 0 3.680 3.680 3.690 3.630 3.690 418,311,279 1,531,458,905 3.6611 1.179 1.179 1.183 1.163 1.183 1,305,193,366 1.1734 1.10%
2006-10-19 0 3.640 3.640 3.650 3.630 3.660 196,131,093 714,736,152 3.6442 1.167 1.167 1.170 1.163 1.173 611,958,162 1.1679 0.00%
2006-10-18 0 3.640 3.640 3.650 3.620 3.660 205,071,757 747,091,935 3.6431 1.167 1.167 1.170 1.160 1.173 639,854,363 1.1676 -0.27%
2006-10-17 0 3.650 3.650 3.660 3.620 3.670 430,604,147 1,571,236,230 3.6489 1.170 1.170 1.173 1.160 1.176 1,343,548,942 1.1695 0.27%
2006-10-16 0 3.640 3.640 3.650 3.620 3.690 521,379,389 1,902,249,297 3.6485 1.167 1.167 1.170 1.160 1.183 1,626,781,189 1.1693 -0.82%
2006-10-13 0 3.670 3.660 3.670 3.650 3.700 1,349,125,110 4,957,560,321 3.6746 1.176 1.173 1.176 1.170 1.186 4,209,470,871 1.1777 2.23%
2006-10-12 0 3.590 3.580 3.590 3.520 3.600 802,336,516 2,856,196,344 3.5598 1.151 1.147 1.151 1.128 1.154 2,503,409,186 1.1409 2.28%
2006-10-11 0 3.510 3.510 3.520 3.480 3.520 457,870,789 1,604,381,683 3.5040 1.125 1.125 1.128 1.115 1.128 1,428,624,918 1.1230 0.86%
2006-10-10 0 3.480 3.470 3.480 3.430 3.490 254,643,519 882,668,197 3.4663 1.115 1.112 1.115 1.099 1.119 794,525,628 1.1109 1.16%
2006-10-09 0 3.440 3.430 3.440 3.420 3.470 299,487,492 1,031,072,755 3.4428 1.103 1.099 1.103 1.096 1.112 934,445,490 1.1034 -1.15%
2006-10-06 0 3.480 3.470 3.490 3.470 3.500 267,893,799 932,281,404 3.4800 1.115 1.112 1.119 1.112 1.122 835,868,471 1.1153 -0.29%
2006-10-05 0 3.490 3.480 3.490 3.470 3.540 384,055,033 1,346,418,447 3.5058 1.119 1.115 1.119 1.112 1.135 1,198,308,787 1.1236 0.00%
2006-10-04 0 3.490 3.480 3.490 3.450 3.510 567,489,935 1,978,067,995 3.4856 1.119 1.115 1.119 1.106 1.125 1,770,652,946 1.1171 0.58%
2006-10-03 0 3.470 3.460 3.470 3.380 3.490 1,054,314,239 3,633,555,417 3.4464 1.112 1.109 1.112 1.083 1.119 3,289,617,134 1.1046 2.97%
2006-09-29 0 3.370 3.360 3.370 3.350 3.400 274,524,693 926,574,637 3.3752 1.080 1.077 1.080 1.074 1.090 856,557,846 1.0817 0.00%
2006-09-28 0 3.370 3.350 3.360 3.340 3.400 526,047,495 1,771,642,606 3.3678 1.080 1.074 1.077 1.070 1.090 1,641,346,374 1.0794 1.20%
2006-09-27 0 3.330 3.330 3.340 3.310 3.350 267,409,681 890,870,582 3.3315 1.067 1.067 1.070 1.061 1.074 834,357,951 1.0677 0.60%
2006-09-26 0 3.310 3.310 3.320 3.290 3.390 268,191,341 893,599,961 3.3319 1.061 1.061 1.064 1.054 1.086 836,796,847 1.0679 -0.90%
2006-09-25 0 3.340 3.330 3.340 3.320 3.390 292,323,788 981,157,999 3.3564 1.070 1.067 1.070 1.064 1.086 912,093,668 1.0757 -0.30%
2006-09-22 0 3.350 3.330 3.340 3.330 3.410 413,525,777 1,393,089,139 3.3688 1.074 1.067 1.070 1.067 1.093 1,290,261,889 1.0797 -0.59%
2006-09-21 0 3.370 3.360 3.370 3.280 3.380 785,096,166 2,622,040,439 3.3398 1.080 1.077 1.080 1.051 1.083 2,449,616,731 1.0704 2.43%
2006-09-20 0 3.290 3.280 3.290 3.240 3.290 587,849,750 1,916,853,116 3.2608 1.054 1.051 1.054 1.038 1.054 1,834,178,595 1.0451 0.00%
2006-09-19 0 3.290 3.280 3.290 3.270 3.320 344,224,128 1,133,815,754 3.2938 1.054 1.051 1.054 1.048 1.064 1,074,030,443 1.0557 -0.60%
2006-09-18 0 3.310 3.300 3.310 3.300 3.340 237,352,187 787,348,854 3.3172 1.061 1.058 1.061 1.058 1.070 740,574,102 1.0632 -0.30%
2006-09-15 0 3.320 3.310 3.320 3.290 3.340 258,801,314 857,492,893 3.3133 1.064 1.061 1.064 1.054 1.070 807,498,567 1.0619 -0.60%
2006-09-14 0 3.340 3.330 3.340 3.310 3.370 302,177,827 1,008,491,960 3.3374 1.070 1.067 1.070 1.061 1.080 942,839,735 1.0696 -0.30%
2006-09-13 0 3.350 3.350 3.360 3.350 3.400 242,627,581 818,663,696 3.3742 1.074 1.074 1.077 1.074 1.090 757,034,116 1.0814 -0.89%
2006-09-12 0 3.380 3.380 3.390 3.360 3.390 132,551,791 447,761,353 3.3780 1.083 1.083 1.086 1.077 1.086 413,581,290 1.0826 0.00%
2006-09-11 0 3.380 3.380 3.390 3.370 3.420 449,370,237 1,525,123,194 3.3939 1.083 1.083 1.086 1.080 1.096 1,402,101,932 1.0877 -1.17%
2006-09-08 0 3.420 3.410 3.420 3.390 3.430 510,980,313 1,746,831,439 3.4186 1.096 1.093 1.096 1.086 1.099 1,594,334,526 1.0956 0.59%
2006-09-07 0 3.400 3.400 3.410 3.360 3.420 212,247,919 720,086,905 3.3927 1.090 1.090 1.093 1.077 1.096 662,245,055 1.0873 0.29%
2006-09-06 0 3.390 3.380 3.390 3.380 3.410 132,065,376 447,916,141 3.3916 1.086 1.083 1.086 1.083 1.093 412,063,603 1.0870 0.30%
2006-09-05 0 3.380 3.380 3.390 3.380 3.410 138,560,546 470,688,689 3.3970 1.083 1.083 1.086 1.083 1.093 432,329,499 1.0887 -0.59%
2006-09-04 0 3.400 3.390 3.400 3.360 3.410 297,976,937 1,010,688,196 3.3918 1.090 1.086 1.090 1.077 1.093 929,732,333 1.0871 0.89%
2006-09-01 0 3.370 3.360 3.370 3.350 3.370 137,873,772 463,311,524 3.3604 1.080 1.077 1.080 1.074 1.080 430,186,662 1.0770 0.00%
2006-08-31 0 3.370 3.370 3.380 3.370 3.400 93,614,746 316,360,420 3.3794 1.080 1.080 1.083 1.080 1.090 292,091,922 1.0831 -0.30%
2006-08-30 0 3.380 3.370 3.380 3.360 3.400 169,873,000 574,424,720 3.3815 1.083 1.080 1.083 1.077 1.090 530,029,009 1.0838 0.30%
2006-08-29 0 3.370 3.370 3.380 3.350 3.380 127,715,380 430,189,302 3.3683 1.080 1.080 1.083 1.074 1.083 398,490,969 1.0795 0.30%
2006-08-28 0 3.360 3.360 3.370 3.350 3.370 83,748,392 281,262,911 3.3584 1.077 1.077 1.080 1.074 1.080 261,307,431 1.0764 -0.30%
2006-08-25 0 3.370 3.360 3.370 3.350 3.380 238,359,263 801,727,942 3.3635 1.080 1.077 1.080 1.074 1.083 743,716,329 1.0780 -0.30%
2006-08-24 0 3.380 3.380 3.390 3.370 3.400 214,706,922 727,452,148 3.3881 1.083 1.083 1.086 1.080 1.090 669,917,510 1.0859 -0.59%
2006-08-23 0 3.400 3.400 3.410 3.400 3.430 160,779,408 548,565,203 3.4119 1.090 1.090 1.093 1.090 1.099 501,655,650 1.0935 -0.87%
2006-08-22 0 3.430 3.430 3.440 3.410 3.440 127,652,460 437,644,346 3.4284 1.099 1.099 1.103 1.093 1.103 398,294,649 1.0988 0.00%
2006-08-21 0 3.430 3.420 3.430 3.410 3.450 184,921,938 633,108,425 3.4237 1.099 1.096 1.099 1.093 1.106 576,983,933 1.0973 -0.87%
2006-08-18 0 3.460 3.450 3.460 3.440 3.480 119,683,628 413,312,047 3.4534 1.109 1.106 1.109 1.103 1.115 373,430,709 1.1068 -0.29%
2006-08-17 0 3.470 3.460 3.470 3.460 3.490 194,992,513 676,797,648 3.4709 1.112 1.109 1.112 1.109 1.119 608,405,623 1.1124 -0.29%
2006-08-16 0 3.480 3.470 3.480 3.470 3.510 148,284,972 516,710,565 3.4846 1.115 1.112 1.115 1.112 1.125 462,671,153 1.1168 0.00%
2006-08-15 0 3.480 3.480 3.490 3.460 3.500 139,493,105 485,241,879 3.4786 1.115 1.115 1.119 1.109 1.122 435,239,221 1.1149 -0.29%
2006-08-14 0 3.490 3.480 3.490 3.450 3.510 246,251,000 856,543,529 3.4783 1.119 1.115 1.119 1.106 1.125 768,339,722 1.1148 -0.57%
2006-08-11 0 3.510 3.500 3.510 3.480 3.540 239,973,760 842,627,040 3.5113 1.125 1.122 1.125 1.115 1.135 748,753,800 1.1254 -0.28%
2006-08-10 0 3.520 3.510 3.520 3.510 3.550 184,255,070 649,509,219 3.5251 1.128 1.125 1.128 1.125 1.138 574,903,205 1.1298 -0.28%
2006-08-09 0 3.530 3.520 3.530 3.470 3.530 233,585,789 820,312,175 3.5118 1.131 1.128 1.131 1.112 1.131 728,822,381 1.1255 0.86%
2006-08-08 0 3.500 3.500 3.510 3.490 3.530 155,294,643 544,469,618 3.5060 1.122 1.122 1.125 1.119 1.131 484,542,368 1.1237 0.00%
2006-08-07 0 3.500 3.500 3.510 3.470 3.530 229,703,237 805,022,969 3.5046 1.122 1.122 1.125 1.112 1.131 716,708,241 1.1232 0.86%
2006-08-04 0 3.470 3.460 3.470 3.450 3.530 322,129,624 1,124,790,501 3.4917 1.112 1.109 1.112 1.106 1.131 1,005,092,307 1.1191 0.00%
2006-08-03 0 3.470 3.460 3.470 3.380 3.480 496,391,360 1,707,792,185 3.4404 1.112 1.109 1.112 1.083 1.115 1,548,814,825 1.1026 2.36%
2006-08-02 0 3.390 3.380 3.390 3.360 3.400 218,572,485 740,107,648 3.3861 1.086 1.083 1.086 1.077 1.090 681,978,641 1.0852 0.30%
2006-08-01 0 3.380 3.370 3.380 3.360 3.400 164,813,747 557,288,365 3.3813 1.083 1.080 1.083 1.077 1.090 514,243,388 1.0837 -0.59%
2006-07-31 0 3.400 3.390 3.400 3.380 3.430 192,872,419 655,596,368 3.3991 1.090 1.086 1.090 1.083 1.099 601,790,615 1.0894 0.00%
2006-07-28 0 3.400 3.400 3.410 3.380 3.420 192,800,500 655,824,410 3.4016 1.090 1.090 1.093 1.083 1.096 601,566,217 1.0902 0.00%
2006-07-27 0 3.400 3.390 3.400 3.370 3.400 174,616,333 592,395,201 3.3926 1.090 1.086 1.090 1.080 1.090 544,828,913 1.0873 0.89%
2006-07-26 0 3.370 3.370 3.380 3.370 3.390 117,180,544 396,173,277 3.3809 1.080 1.080 1.083 1.080 1.086 365,620,714 1.0836 -0.59%
2006-07-25 0 3.390 3.390 3.400 3.390 3.430 146,961,000 499,872,970 3.4014 1.086 1.086 1.090 1.086 1.099 458,540,164 1.0901 -0.29%
2006-07-24 0 3.400 3.390 3.400 3.360 3.400 245,882,700 831,079,524 3.3800 1.090 1.086 1.090 1.077 1.090 767,190,571 1.0833 0.00%
2006-07-21 0 3.400 3.375 3.400 3.375 3.450 280,861,509 958,251,508 3.4118 1.090 1.082 1.090 1.082 1.106 876,329,654 1.0935 -1.45%
2006-07-20 0 3.450 3.425 3.450 3.400 3.450 233,268,600 799,871,880 3.4290 1.106 1.098 1.106 1.090 1.106 727,832,704 1.0990 2.22%
2006-07-19 0 3.375 3.350 3.375 3.350 3.425 251,331,463 850,179,294 3.3827 1.082 1.074 1.082 1.074 1.098 784,191,521 1.0841 -0.74%
2006-07-18 0 3.400 3.375 3.400 3.350 3.400 239,829,931 810,665,762 3.3802 1.090 1.082 1.090 1.074 1.090 748,305,032 1.0833 0.74%
2006-07-17 0 3.375 3.375 3.400 3.350 3.400 274,282,200 926,471,330 3.3778 1.082 1.082 1.090 1.074 1.090 855,801,232 1.0826 -1.46%
2006-07-14 0 3.425 3.400 3.425 3.375 3.425 386,708,000 1,315,707,350 3.4023 1.098 1.090 1.098 1.082 1.098 1,206,586,439 1.0904 -0.72%
2006-07-13 0 3.450 3.450 3.475 3.450 3.525 203,733,432 709,284,036 3.4814 1.106 1.106 1.114 1.106 1.130 635,678,590 1.1158 -2.13%
2006-07-12 0 3.525 3.500 3.525 3.500 3.525 128,207,520 451,104,444 3.5185 1.130 1.122 1.130 1.122 1.130 400,026,519 1.1277 0.71%
2006-07-11 0 3.500 3.500 3.525 3.475 3.550 216,738,808 763,133,179 3.5210 1.122 1.122 1.130 1.114 1.138 676,257,296 1.1285 -0.71%
2006-07-10 0 3.525 3.500 3.525 3.475 3.550 157,348,272 553,880,156 3.5201 1.130 1.122 1.130 1.114 1.138 490,949,996 1.1282 0.00%
2006-07-07 0 3.525 3.500 3.525 3.500 3.550 143,568,006 505,019,945 3.5176 1.130 1.122 1.130 1.122 1.138 447,953,518 1.1274 0.71%
2006-07-06 0 3.500 3.500 3.525 3.425 3.525 234,382,000 814,359,100 3.4745 1.122 1.122 1.130 1.098 1.130 731,306,677 1.1136 0.72%
2006-07-05 0 3.475 3.475 3.500 3.475 3.575 303,959,500 1,067,772,566 3.5129 1.114 1.114 1.122 1.114 1.146 948,398,819 1.1259 -2.80%
2006-07-04 0 3.575 3.550 3.575 3.550 3.600 202,929,510 724,284,860 3.5691 1.146 1.138 1.146 1.138 1.154 633,170,234 1.1439 0.00%
2006-07-03 0 3.575 3.550 3.575 3.525 3.600 350,699,020 1,251,974,105 3.5699 1.146 1.138 1.146 1.130 1.154 1,094,233,069 1.1442 0.70%
2006-06-30 0 3.550 3.550 3.575 3.550 3.600 451,946,367 1,612,813,744 3.5686 1.138 1.138 1.146 1.138 1.154 1,410,139,840 1.1437 0.71%
2006-06-29 0 3.525 3.500 3.525 3.475 3.550 622,325,124 2,187,293,403 3.5147 1.130 1.122 1.130 1.114 1.138 1,941,746,886 1.1265 2.17%
2006-06-28 0 3.450 3.425 3.450 3.350 3.475 295,973,865 1,011,991,198 3.4192 1.106 1.098 1.106 1.074 1.114 923,482,451 1.0958 2.22%
2006-06-27 0 3.375 3.375 3.400 3.350 3.450 430,146,049 1,461,045,804 3.3966 1.082 1.082 1.090 1.074 1.106 1,342,119,608 1.0886 0.75%
2006-06-26 0 3.350 3.350 3.375 3.325 3.375 167,406,971 559,685,357 3.3433 1.074 1.074 1.082 1.066 1.082 522,334,632 1.0715 0.75%
2006-06-23 0 3.325 3.325 3.350 3.275 3.350 125,275,617 415,570,107 3.3172 1.066 1.066 1.074 1.050 1.074 390,878,545 1.0632 0.76%
2006-06-22 0 3.300 3.300 3.325 3.300 3.350 178,627,773 592,420,722 3.3165 1.058 1.058 1.066 1.058 1.074 557,345,202 1.0629 0.76%
2006-06-21 0 3.275 3.275 3.300 3.225 3.300 173,157,176 566,607,618 3.2722 1.050 1.050 1.058 1.034 1.058 540,276,126 1.0487 0.00%
2006-06-20 0 3.275 3.250 3.275 3.250 3.300 233,505,500 764,324,400 3.2733 1.050 1.042 1.050 1.042 1.058 728,571,867 1.0491 -0.76%
2006-06-19 0 3.300 3.300 3.325 3.300 3.350 172,285,888 571,840,735 3.3191 1.058 1.058 1.066 1.058 1.074 537,557,578 1.0638 -2.22%
2006-06-16 0 3.375 3.350 3.375 3.350 3.400 283,137,171 953,646,030 3.3681 1.082 1.074 1.082 1.074 1.090 883,430,058 1.0795 2.27%
2006-06-15 0 3.300 3.275 3.300 3.250 3.300 271,123,360 887,921,180 3.2750 1.058 1.050 1.058 1.042 1.058 845,945,182 1.0496 2.33%
2006-06-14 0 3.225 3.200 3.225 3.200 3.275 338,049,410 1,097,545,433 3.2467 1.034 1.026 1.034 1.026 1.050 1,054,764,405 1.0406 -0.77%
2006-06-13 0 3.250 3.225 3.250 3.225 3.300 389,681,973 1,268,202,821 3.2545 1.042 1.034 1.042 1.034 1.058 1,215,865,676 1.0430 -2.26%
2006-06-12 0 3.325 3.325 3.350 3.300 3.375 190,675,030 635,944,449 3.3352 1.066 1.066 1.074 1.058 1.082 594,934,435 1.0689 -0.75%
2006-06-09 0 3.350 3.350 3.375 3.350 3.425 303,561,802 1,024,259,176 3.3741 1.074 1.074 1.082 1.074 1.098 947,157,942 1.0814 -2.19%
2006-06-08 0 3.425 3.400 3.425 3.375 3.475 437,722,390 1,497,549,137 3.4212 1.098 1.090 1.098 1.082 1.114 1,365,758,918 1.0965 -2.14%
2006-06-07 0 3.500 3.475 3.500 3.475 3.550 245,508,130 859,257,111 3.4999 1.122 1.114 1.122 1.114 1.138 766,021,857 1.1217 0.00%
2006-06-06 0 3.500 3.500 3.525 3.450 3.525 334,334,140 1,167,478,119 3.4920 1.122 1.122 1.130 1.106 1.130 1,043,172,211 1.1192 -0.71%
2006-06-05 0 3.525 3.500 3.525 3.450 3.550 424,304,370 1,488,574,217 3.5083 1.130 1.122 1.130 1.106 1.138 1,323,892,701 1.1244 2.92%
2006-06-02 0 3.425 3.425 3.450 3.350 3.475 553,608,320 1,888,091,180 3.4105 1.098 1.098 1.106 1.074 1.114 1,727,340,244 1.0931 2.24%
2006-06-01 0 3.350 3.350 3.375 3.325 3.400 384,700,000 1,293,757,218 3.3630 1.074 1.074 1.082 1.066 1.090 1,200,321,180 1.0778 -0.74%
2006-05-30 0 3.375 3.350 3.375 3.300 3.400 259,007,332 867,045,218 3.3476 1.082 1.074 1.082 1.058 1.090 808,141,374 1.0729 1.50%
2006-05-29 0 3.325 3.325 3.350 3.300 3.350 315,621,882 1,048,656,890 3.3225 1.066 1.066 1.074 1.058 1.074 984,787,184 1.0649 0.76%
2006-05-26 0 3.300 3.300 3.325 3.300 3.400 361,578,965 1,208,360,148 3.3419 1.058 1.058 1.066 1.058 1.090 1,128,180,114 1.0711 -1.49%
2006-05-25 0 3.350 3.325 3.350 3.325 3.375 180,655,000 604,753,546 3.3476 1.074 1.066 1.074 1.066 1.082 563,670,452 1.0729 -0.74%
2006-05-24 0 3.375 3.350 3.375 3.300 3.400 313,708,667 1,053,233,894 3.3574 1.082 1.074 1.082 1.058 1.090 978,817,669 1.0760 0.75%
2006-05-23 0 3.350 3.350 3.375 3.300 3.375 425,544,167 1,423,972,426 3.3462 1.074 1.074 1.082 1.058 1.082 1,327,761,052 1.0725 -0.74%
2006-05-22 0 3.375 3.350 3.375 3.350 3.500 454,271,600 1,538,590,227 3.3869 1.082 1.074 1.082 1.074 1.122 1,417,394,913 1.0855 -2.88%
2006-05-19 0 3.475 3.450 3.475 3.450 3.500 177,975,800 618,594,175 3.4757 1.114 1.106 1.114 1.106 1.122 555,310,950 1.1140 0.00%
2006-05-18 0 3.475 3.450 3.475 3.400 3.475 297,809,160 1,027,630,926 3.4506 1.114 1.106 1.114 1.090 1.114 929,208,844 1.1059 -0.71%
2006-05-17 0 3.500 3.475 3.500 3.475 3.525 238,578,986 835,265,019 3.5010 1.122 1.114 1.122 1.114 1.130 744,401,898 1.1221 0.72%
2006-05-16 0 3.475 3.450 3.475 3.400 3.525 334,005,000 1,153,729,850 3.4542 1.114 1.106 1.114 1.090 1.130 1,042,145,245 1.1071 -0.71%
2006-05-15 0 3.500 3.475 3.500 3.475 3.550 432,849,646 1,517,319,077 3.5054 1.122 1.114 1.122 1.114 1.138 1,350,555,232 1.1235 -2.10%
2006-05-12 0 3.575 3.550 3.575 3.500 3.600 338,391,310 1,202,471,384 3.5535 1.146 1.138 1.146 1.122 1.154 1,055,831,184 1.1389 -0.29%
2006-05-11 0 3.600 3.575 3.600 3.575 3.650 336,297,627 1,213,628,450 3.6088 1.149 1.141 1.149 1.141 1.165 1,053,557,486 1.1519 -0.69%
2006-05-10 0 3.625 3.600 3.625 3.575 3.675 569,425,842 2,059,291,621 3.6164 1.157 1.149 1.157 1.141 1.173 1,783,904,525 1.1544 1.40%
2006-05-09 0 3.575 3.575 3.600 3.500 3.600 613,097,822 2,184,979,047 3.5638 1.141 1.141 1.149 1.117 1.149 1,920,720,659 1.1376 1.42%
2006-05-08 0 3.525 3.525 3.550 3.475 3.550 387,618,110 1,361,873,250 3.5134 1.125 1.125 1.133 1.109 1.133 1,214,334,948 1.1215 2.17%
2006-05-04 0 3.450 3.450 3.475 3.425 3.475 225,675,462 778,450,899 3.4494 1.101 1.101 1.109 1.093 1.109 706,998,959 1.1011 0.00%
2006-05-03 0 3.450 3.425 3.450 3.425 3.475 366,139,120 1,263,210,635 3.4501 1.101 1.093 1.101 1.093 1.109 1,147,045,295 1.1013 0.73%
2006-05-02 0 3.425 3.400 3.425 3.350 3.450 433,835,016 1,476,448,939 3.4032 1.093 1.085 1.093 1.069 1.101 1,359,123,859 1.0863 2.24%
2006-04-28 0 3.350 3.325 3.350 3.200 3.350 1,105,356,722 3,628,004,592 3.2822 1.069 1.061 1.069 1.021 1.069 3,462,875,606 1.0477 2.29%
2006-04-27 0 3.275 3.275 3.300 3.275 3.325 317,459,350 1,048,103,930 3.3015 1.045 1.045 1.053 1.045 1.061 994,540,692 1.0539 -0.76%
2006-04-26 0 3.300 3.275 3.300 3.200 3.300 548,876,404 1,787,661,451 3.2569 1.053 1.045 1.053 1.021 1.053 1,719,526,984 1.0396 0.76%
2006-04-25 0 3.275 3.250 3.275 3.250 3.325 491,905,501 1,608,842,958 3.2706 1.045 1.037 1.045 1.037 1.061 1,541,047,814 1.0440 -1.50%
2006-04-24 0 3.325 3.300 3.325 3.300 3.375 465,871,900 1,555,216,275 3.3383 1.061 1.053 1.061 1.053 1.077 1,459,489,417 1.0656 -1.48%
2006-04-21 0 3.375 3.375 3.400 3.350 3.450 570,677,085 1,943,597,947 3.4058 1.077 1.077 1.085 1.069 1.101 1,787,824,435 1.0871 -2.17%
2006-04-20 0 3.450 3.450 3.475 3.425 3.475 229,907,500 792,984,645 3.4491 1.101 1.101 1.109 1.093 1.109 720,257,142 1.1010 0.00%
2006-04-19 0 3.450 3.450 3.475 3.450 3.500 282,310,432 979,578,304 3.4699 1.101 1.101 1.109 1.101 1.117 884,425,714 1.1076 0.00%
2006-04-18 0 3.450 3.450 3.475 3.425 3.475 296,150,800 1,020,767,240 3.4468 1.101 1.101 1.109 1.093 1.109 927,784,995 1.1002 0.73%
2006-04-13 0 3.425 3.400 3.425 3.375 3.425 266,439,423 907,195,126 3.4049 1.093 1.085 1.093 1.077 1.093 834,704,815 1.0868 0.74%
2006-04-12 0 3.400 3.375 3.400 3.375 3.425 470,351,856 1,595,111,593 3.3913 1.085 1.077 1.085 1.077 1.093 1,473,524,280 1.0825 -0.73%
2006-04-11 0 3.425 3.400 3.425 3.375 3.450 394,679,113 1,347,375,151 3.4138 1.093 1.085 1.093 1.077 1.101 1,236,455,748 1.0897 0.74%
2006-04-10 0 3.400 3.400 3.425 3.400 3.450 675,043,248 2,305,457,759 3.4153 1.085 1.085 1.093 1.085 1.101 2,114,784,078 1.0902 -2.16%
2006-04-07 0 3.475 3.475 3.500 3.450 3.575 1,035,272,359 3,607,420,932 3.4845 1.109 1.109 1.117 1.101 1.141 3,243,314,422 1.1123 -3.47%
2006-04-06 0 3.600 3.575 3.600 3.575 3.675 553,707,295 2,006,802,224 3.6243 1.149 1.141 1.149 1.141 1.173 1,734,661,260 1.1569 -1.37%
2006-04-04 0 3.650 3.625 3.650 3.600 3.675 312,858,200 1,139,100,970 3.6409 1.165 1.157 1.165 1.149 1.173 980,126,151 1.1622 1.39%
2006-04-03 0 3.600 3.600 3.625 3.575 3.650 376,002,700 1,360,226,638 3.6176 1.149 1.149 1.157 1.141 1.165 1,177,946,044 1.1547 -0.69%
2006-03-31 0 3.625 3.600 3.625 3.575 3.650 216,744,666 782,438,025 3.6100 1.157 1.149 1.157 1.141 1.165 679,020,448 1.1523 0.00%
2006-03-30 0 3.625 3.625 3.650 3.600 3.650 262,195,000 950,783,600 3.6262 1.157 1.157 1.165 1.149 1.165 821,407,833 1.1575 0.69%
2006-03-29 0 3.600 3.575 3.600 3.575 3.650 258,417,000 936,164,610 3.6227 1.149 1.141 1.149 1.141 1.165 809,572,066 1.1564 -0.69%
2006-03-28 0 3.625 3.600 3.625 3.575 3.650 331,574,775 1,199,565,503 3.6178 1.157 1.149 1.157 1.141 1.165 1,038,761,675 1.1548 0.69%
2006-03-27 0 3.600 3.575 3.600 3.550 3.600 311,059,500 1,114,809,625 3.5839 1.149 1.141 1.149 1.133 1.149 974,491,160 1.1440 1.41%
2006-03-24 0 3.550 3.525 3.550 3.525 3.575 314,315,861 1,115,195,141 3.5480 1.133 1.125 1.133 1.125 1.141 984,692,729 1.1325 0.71%
2006-03-23 0 3.525 3.525 3.550 3.525 3.575 153,319,346 543,536,591 3.5451 1.125 1.125 1.133 1.125 1.141 480,320,798 1.1316 -0.70%
2006-03-22 0 3.550 3.525 3.550 3.525 3.600 330,665,000 1,174,833,288 3.5529 1.133 1.125 1.133 1.125 1.149 1,035,911,520 1.1341 -0.70%
2006-03-21 0 3.575 3.575 3.600 3.475 3.625 337,627,571 1,202,745,431 3.5623 1.141 1.141 1.149 1.109 1.157 1,057,723,951 1.1371 2.14%
2006-03-20 0 3.500 3.500 3.525 3.475 3.550 264,301,633 930,871,431 3.5220 1.117 1.117 1.125 1.109 1.133 828,007,519 1.1242 0.00%
2006-03-17 0 3.500 3.475 3.500 3.450 3.500 185,497,000 646,224,900 3.4837 1.117 1.109 1.117 1.101 1.117 581,127,362 1.1120 0.00%
2006-03-16 0 3.500 3.475 3.500 3.450 3.525 215,008,400 751,151,740 3.4936 1.117 1.109 1.117 1.101 1.125 673,581,052 1.1152 0.00%
2006-03-15 0 3.500 3.475 3.500 3.450 3.500 269,377,295 937,410,029 3.4799 1.117 1.109 1.117 1.101 1.117 843,908,618 1.1108 1.45%
2006-03-14 0 3.450 3.425 3.450 3.425 3.475 141,123,000 486,473,515 3.4472 1.101 1.093 1.101 1.093 1.109 442,111,930 1.1003 0.00%
2006-03-13 0 3.450 3.450 3.475 3.400 3.475 263,776,664 908,213,765 3.4431 1.101 1.101 1.109 1.085 1.109 826,362,890 1.0990 1.47%
2006-03-10 0 3.400 3.400 3.425 3.375 3.450 491,665,800 1,674,768,464 3.4063 1.085 1.085 1.093 1.077 1.101 1,540,296,875 1.0873 -2.16%
2006-03-09 0 3.475 3.450 3.475 3.425 3.525 371,771,309 1,292,096,907 3.4755 1.109 1.101 1.109 1.093 1.125 1,164,689,888 1.1094 0.00%
2006-03-08 0 3.475 3.450 3.475 3.425 3.550 968,378,843 3,367,127,081 3.4771 1.109 1.101 1.109 1.093 1.133 3,033,749,563 1.1099 -2.80%
2006-03-07 0 3.575 3.550 3.575 3.550 3.675 420,175,362 1,510,334,817 3.5945 1.141 1.133 1.141 1.133 1.173 1,316,330,721 1.1474 -2.05%
2006-03-06 0 3.650 3.650 3.675 3.625 3.700 305,350,589 1,119,050,764 3.6648 1.165 1.165 1.173 1.157 1.181 956,606,211 1.1698 -1.35%
2006-03-03 0 3.700 3.675 3.700 3.550 3.725 966,598,500 3,521,650,771 3.6433 1.181 1.173 1.181 1.133 1.189 3,028,172,082 1.1630 3.50%
2006-03-02 0 3.575 3.550 3.575 3.550 3.600 424,693,627 1,513,893,935 3.5647 1.141 1.133 1.141 1.133 1.149 1,330,485,599 1.1379 -0.69%
2006-03-01 0 3.600 3.575 3.600 3.525 3.600 581,927,500 2,074,821,325 3.5654 1.149 1.141 1.149 1.125 1.149 1,823,069,878 1.1381 -0.69%
2006-02-28 0 3.625 3.600 3.625 3.500 3.675 893,806,297 3,195,574,896 3.5752 1.157 1.149 1.157 1.117 1.173 2,800,127,742 1.1412 -1.36%
2006-02-27 0 3.675 3.650 3.675 3.650 3.725 555,485,500 2,041,409,511 3.6750 1.173 1.165 1.173 1.165 1.189 1,740,232,044 1.1731 -1.34%
2006-02-24 0 3.725 3.725 3.750 3.675 3.825 593,294,000 2,209,704,872 3.7245 1.189 1.189 1.197 1.173 1.221 1,858,678,994 1.1889 -1.97%
2006-02-23 0 3.800 3.775 3.800 3.750 3.850 718,500,290 2,737,835,919 3.8105 1.213 1.205 1.213 1.197 1.229 2,250,926,852 1.2163 0.66%
2006-02-22 0 3.775 3.750 3.775 3.675 3.775 508,318,500 1,895,752,618 3.7295 1.205 1.197 1.205 1.173 1.205 1,592,466,666 1.1905 2.03%
2006-02-21 0 3.700 3.675 3.700 3.650 3.775 448,121,800 1,658,227,334 3.7004 1.181 1.173 1.181 1.165 1.205 1,403,881,678 1.1812 -0.67%
2006-02-20 0 3.725 3.700 3.725 3.550 3.725 571,003,500 2,091,254,046 3.6624 1.189 1.181 1.189 1.133 1.189 1,788,847,032 1.1691 4.20%
2006-02-17 0 3.575 3.550 3.575 3.475 3.575 649,879,334 2,292,899,793 3.5282 1.141 1.133 1.141 1.109 1.141 2,035,950,248 1.1262 0.70%
2006-02-16 0 3.550 3.525 3.550 3.525 3.725 796,456,480 2,889,830,976 3.6284 1.133 1.125 1.133 1.125 1.189 2,495,148,997 1.1582 -3.40%
2006-02-15 0 3.675 3.650 3.675 3.650 3.850 948,029,234 3,549,033,693 3.7436 1.173 1.165 1.173 1.165 1.229 2,969,998,049 1.1950 0.68%
2006-02-14 0 3.650 3.625 3.650 3.450 3.650 968,931,133 3,448,707,064 3.5593 1.165 1.157 1.165 1.101 1.165 3,035,479,784 1.1361 5.80%
2006-02-13 0 3.450 3.425 3.450 3.375 3.475 1,076,987,800 3,694,712,371 3.4306 1.101 1.093 1.101 1.077 1.109 3,374,001,086 1.0951 5.34%
2006-02-10 0 3.275 3.250 3.275 3.175 3.275 305,265,800 986,584,985 3.2319 1.045 1.037 1.045 1.013 1.045 956,340,583 1.0316 0.77%
2006-02-09 0 3.250 3.225 3.250 3.175 3.350 885,120,445 2,888,292,476 3.2632 1.037 1.029 1.037 1.013 1.069 2,772,916,594 1.0416 -0.76%
2006-02-08 0 3.275 3.250 3.275 3.175 3.300 648,160,725 2,103,558,379 3.2454 1.045 1.037 1.045 1.013 1.053 2,030,566,168 1.0359 2.34%
2006-02-07 0 3.200 3.175 3.200 3.100 3.200 486,323,550 1,543,494,930 3.1738 1.021 1.013 1.021 0.990 1.021 1,523,560,607 1.0131 2.40%
2006-02-06 0 3.125 3.100 3.125 3.025 3.125 434,092,000 1,340,563,086 3.0882 0.998 0.990 0.998 0.966 0.998 1,359,928,942 0.9858 2.46%
2006-02-03 0 3.050 3.025 3.050 3.025 3.075 336,148,000 1,025,819,322 3.0517 0.974 0.966 0.974 0.966 0.982 1,053,088,732 0.9741 -0.81%
2006-02-02 0 3.075 3.050 3.075 3.050 3.100 360,924,914 1,109,699,040 3.0746 0.982 0.974 0.982 0.974 0.990 1,130,710,164 0.9814 0.00%
2006-02-01 0 3.075 3.050 3.075 3.025 3.075 282,419,000 862,643,775 3.0545 0.982 0.974 0.982 0.966 0.982 884,765,837 0.9750 0.82%
2006-01-27 0 3.050 3.025 3.050 3.000 3.100 547,235,000 1,668,707,473 3.0493 0.974 0.966 0.974 0.958 0.990 1,714,384,772 0.9734 1.67%
2006-01-26 0 3.000 2.975 3.000 2.975 3.000 228,372,220 682,066,593 2.9866 0.958 0.950 0.958 0.950 0.958 715,447,397 0.9533 0.00%
2006-01-25 0 3.000 2.975 3.000 2.975 3.000 165,213,667 494,573,065 2.9935 0.958 0.950 0.958 0.950 0.958 517,583,479 0.9555 0.00%
2006-01-24 0 3.000 2.975 3.000 2.950 3.025 340,475,200 1,018,488,244 2.9914 0.958 0.950 0.958 0.942 0.966 1,066,645,040 0.9549 0.00%
2006-01-23 0 3.000 2.975 3.000 2.925 3.000 326,440,000 967,910,760 2.9650 0.958 0.950 0.958 0.934 0.958 1,022,675,386 0.9464 -0.83%
2006-01-20 0 3.025 3.000 3.025 2.950 3.075 718,516,000 2,162,540,225 3.0097 0.966 0.958 0.966 0.942 0.982 2,250,976,069 0.9607 0.00%
2006-01-19 0 3.025 3.000 3.025 2.950 3.025 470,100,784 1,407,179,947 2.9934 0.966 0.958 0.966 0.942 0.966 1,472,737,719 0.9555 2.54%
2006-01-18 0 2.950 2.925 2.950 2.875 2.975 521,085,716 1,524,274,658 2.9252 0.942 0.934 0.942 0.918 0.950 1,632,463,963 0.9337 0.00%
2006-01-17 0 2.950 2.925 2.950 2.925 3.025 503,461,262 1,496,683,338 2.9728 0.942 0.934 0.942 0.934 0.966 1,577,249,849 0.9489 -1.67%
2006-01-16 0 3.000 3.000 3.025 2.950 3.025 482,058,246 1,446,005,454 2.9996 0.958 0.958 0.966 0.942 0.966 1,510,198,208 0.9575 0.84%
2006-01-13 0 2.975 2.950 2.975 2.875 2.975 378,453,583 1,106,407,519 2.9235 0.950 0.942 0.950 0.918 0.950 1,185,624,201 0.9332 2.59%
2006-01-12 0 2.900 2.875 2.900 2.875 2.925 300,102,300 870,102,923 2.8994 0.926 0.918 0.926 0.918 0.934 940,164,305 0.9255 0.00%
2006-01-11 0 2.900 2.875 2.900 2.875 2.925 427,007,634 1,236,741,684 2.8963 0.926 0.918 0.926 0.918 0.934 1,337,734,950 0.9245 0.00%
2006-01-10 0 2.900 2.875 2.900 2.875 2.975 518,158,000 1,512,480,678 2.9190 0.926 0.918 0.926 0.918 0.950 1,623,291,977 0.9317 -1.69%
2006-01-09 0 2.950 2.925 2.950 2.900 3.000 626,180,700 1,852,521,881 2.9584 0.942 0.934 0.942 0.926 0.958 1,961,706,866 0.9443 1.72%
2006-01-06 0 2.900 2.875 2.900 2.825 2.900 424,168,567 1,212,087,941 2.8576 0.926 0.918 0.926 0.902 0.926 1,328,840,685 0.9121 2.65%
2006-01-05 0 2.825 2.825 2.850 2.825 2.900 632,961,815 1,805,961,111 2.8532 0.902 0.902 0.910 0.902 0.926 1,982,950,829 0.9107 -2.59%
2006-01-04 0 2.900 2.875 2.900 2.800 2.900 900,401,000 2,580,628,988 2.8661 0.926 0.918 0.926 0.894 0.926 2,820,787,712 0.9149 3.57%
2006-01-03 0 2.800 2.775 2.800 2.675 2.800 532,233,739 1,460,028,840 2.7432 0.894 0.886 0.894 0.854 0.894 1,667,388,631 0.8756 3.70%
2005-12-30 0 2.700 2.675 2.700 2.650 2.700 296,738,036 794,861,467 2.6787 0.862 0.854 0.862 0.846 0.862 929,624,696 0.8550 0.93%
2005-12-29 0 2.675 2.650 2.675 2.625 2.700 355,072,845 945,248,109 2.6621 0.854 0.846 0.854 0.838 0.862 1,112,376,728 0.8498 1.90%
2005-12-28 0 2.625 2.625 2.650 2.625 2.650 172,853,770 456,281,746 2.6397 0.838 0.838 0.846 0.838 0.846 541,518,490 0.8426 -0.94%
2005-12-23 0 2.650 2.625 2.650 2.625 2.650 79,677,900 210,678,898 2.6441 0.846 0.838 0.846 0.838 0.846 249,615,939 0.8440 0.00%
2005-12-22 0 2.650 2.625 2.650 2.625 2.675 231,226,780 613,016,739 2.6511 0.846 0.838 0.846 0.838 0.854 724,390,199 0.8463 -0.93%
2005-12-21 0 2.675 2.650 2.675 2.600 2.675 574,496,345 1,519,656,667 2.6452 0.854 0.846 0.854 0.830 0.854 1,799,789,461 0.8444 2.88%
2005-12-20 0 2.600 2.600 2.625 2.550 2.625 612,702,945 1,589,823,546 2.5948 0.830 0.830 0.838 0.814 0.838 1,919,483,584 0.8283 0.97%
2005-12-19 0 2.575 2.575 2.600 2.525 2.600 455,389,083 1,168,580,536 2.5661 0.822 0.822 0.830 0.806 0.830 1,426,648,715 0.8191 0.98%
2005-12-16 0 2.550 2.525 2.550 2.525 2.550 157,827,000 399,833,297 2.5334 0.814 0.806 0.814 0.806 0.814 494,442,434 0.8087 0.00%
2005-12-15 0 2.550 2.525 2.550 2.525 2.550 171,556,730 435,857,035 2.5406 0.814 0.806 0.814 0.806 0.814 537,455,107 0.8110 0.00%
2005-12-14 0 2.550 2.525 2.550 2.500 2.550 225,828,000 572,957,162 2.5371 0.814 0.806 0.814 0.798 0.814 707,476,832 0.8099 2.00%
2005-12-13 0 2.500 2.500 2.525 2.475 2.525 128,133,333 320,820,845 2.5038 0.798 0.798 0.806 0.790 0.806 401,417,736 0.7992 -0.99%
2005-12-12 0 2.525 2.500 2.525 2.500 2.550 163,241,230 412,895,318 2.5294 0.806 0.798 0.806 0.798 0.814 511,404,203 0.8074 -0.98%
2005-12-09 0 2.550 2.525 2.550 2.525 2.550 154,856,300 392,438,204 2.5342 0.814 0.806 0.814 0.806 0.814 485,135,787 0.8089 0.00%
2005-12-08 0 2.550 2.525 2.550 2.500 2.575 400,509,000 1,015,027,205 2.5343 0.814 0.806 0.814 0.798 0.822 1,254,719,692 0.8090 0.99%
2005-12-07 0 2.525 2.500 2.525 2.450 2.525 216,916,553 541,303,533 2.4954 0.806 0.798 0.806 0.782 0.806 679,558,938 0.7966 2.02%
2005-12-06 0 2.475 2.475 2.500 2.450 2.500 252,683,000 625,697,275 2.4762 0.790 0.790 0.798 0.782 0.798 791,608,518 0.7904 0.00%
2005-12-05 0 2.475 2.450 2.475 2.450 2.575 475,567,550 1,191,902,086 2.5063 0.790 0.782 0.790 0.782 0.822 1,489,864,073 0.8000 -2.94%
2005-12-02 0 2.550 2.525 2.550 2.525 2.575 233,567,959 596,511,227 2.5539 0.814 0.806 0.814 0.806 0.822 731,724,674 0.8152 -0.97%
2005-12-01 0 2.575 2.550 2.575 2.525 2.575 317,189,000 805,608,200 2.5398 0.822 0.814 0.822 0.806 0.822 993,693,736 0.8107 0.98%
2005-11-30 0 2.550 2.525 2.550 2.525 2.575 252,934,000 644,455,425 2.5479 0.814 0.806 0.814 0.806 0.822 792,394,854 0.8133 0.00%
2005-11-29 0 2.550 2.550 2.575 2.525 2.575 237,513,000 606,489,750 2.5535 0.814 0.814 0.822 0.806 0.822 744,083,749 0.8151 -0.97%
2005-11-28 0 2.575 2.550 2.575 2.525 2.600 522,511,000 1,343,626,950 2.5715 0.822 0.814 0.822 0.806 0.830 1,636,929,110 0.8208 0.00%
2005-11-25 0 2.575 2.550 2.575 2.525 2.575 245,668,600 630,345,670 2.5658 0.822 0.814 0.822 0.806 0.822 769,633,717 0.8190 0.98%
2005-11-24 0 2.550 2.550 2.575 2.500 2.575 390,965,648 993,862,800 2.5421 0.814 0.814 0.822 0.798 0.822 1,224,822,158 0.8114 0.99%
2005-11-23 0 2.525 2.500 2.525 2.500 2.525 196,577,136 494,940,005 2.5178 0.806 0.798 0.806 0.798 0.806 615,839,353 0.8037 0.00%
2005-11-22 0 2.525 2.500 2.525 2.475 2.550 401,060,000 1,007,137,742 2.5112 0.806 0.798 0.806 0.790 0.814 1,256,445,872 0.8016 0.00%
2005-11-21 0 2.525 2.500 2.525 2.475 2.550 522,213,655 1,314,117,933 2.5164 0.806 0.798 0.806 0.790 0.814 1,635,997,584 0.8033 1.00%
2005-11-18 0 2.500 2.475 2.500 2.450 2.500 295,907,000 731,955,226 2.4736 0.798 0.790 0.798 0.782 0.798 927,021,215 0.7896 1.01%
2005-11-17 0 2.475 2.450 2.475 2.425 2.475 197,897,200 485,355,615 2.4526 0.790 0.782 0.790 0.774 0.790 619,974,867 0.7829 1.02%
2005-11-16 0 2.450 2.450 2.475 2.450 2.475 216,881,000 532,529,292 2.4554 0.782 0.782 0.790 0.782 0.790 679,447,557 0.7838 0.00%
2005-11-15 0 2.450 2.450 2.475 2.425 2.475 224,223,000 550,895,575 2.4569 0.782 0.782 0.790 0.774 0.790 702,448,668 0.7843 -1.01%
2005-11-14 0 2.475 2.450 2.475 2.450 2.500 214,012,820 530,325,375 2.4780 0.790 0.782 0.790 0.782 0.798 670,462,086 0.7910 -1.00%
2005-11-11 0 2.500 2.475 2.500 2.475 2.525 549,246,725 1,375,283,834 2.5039 0.798 0.790 0.798 0.790 0.806 1,720,687,130 0.7993 0.00%
2005-11-10 0 2.500 2.475 2.500 2.425 2.500 789,162,000 1,951,322,668 2.4727 0.798 0.790 0.798 0.774 0.798 2,472,296,757 0.7893 2.04%
2005-11-09 0 2.450 2.400 2.425 2.325 2.450 2,672,556,500 6,343,369,400 2.3735 0.782 0.766 0.774 0.742 0.782 8,372,619,015 0.7576 4.26%
2005-11-08 0 2.350 2.325 2.350 2.325 2.350 122,748,000 287,794,575 2.3446 0.750 0.742 0.750 0.742 0.750 384,546,497 0.7484 0.00%
2005-11-07 0 2.350 2.325 2.350 2.325 2.350 272,166,000 638,515,123 2.3461 0.750 0.742 0.750 0.742 0.750 852,645,108 0.7489 0.00%
2005-11-04 0 2.350 2.325 2.350 2.325 2.350 188,232,000 441,545,951 2.3458 0.750 0.742 0.750 0.742 0.750 589,695,605 0.7488 0.00%
2005-11-03 0 2.350 2.325 2.350 2.325 2.350 249,201,700 582,705,610 2.3383 0.750 0.742 0.750 0.742 0.750 780,702,257 0.7464 1.08%
2005-11-02 0 2.325 2.325 2.350 2.325 2.350 171,883,068 402,728,308 2.3430 0.742 0.742 0.750 0.742 0.750 538,477,463 0.7479 -1.06%
2005-11-01 0 2.350 2.325 2.350 2.325 2.350 322,642,000 757,381,954 2.3474 0.750 0.742 0.750 0.742 0.750 1,010,776,964 0.7493 0.00%
2005-10-31 0 2.350 2.325 2.350 2.325 2.350 282,432,020 661,019,209 2.3405 0.750 0.742 0.750 0.742 0.750 884,806,627 0.7471 0.00%
2005-10-28 0 2.350 2.325 2.350 2.300 2.350 2,111,222,300 4,922,286,102 2.3315 0.750 0.742 0.750 0.734 0.750 6,614,064,090 0.7442 0.00%
2005-10-27 0 2.350 2.350 2.375 2.350 2.375 3,637,142,270 8,583,478,636 2.3600 0.750 0.750 0.758 0.750 0.758 11,394,485,591 0.7533

Webb-site Database - Powered By Linux Group

Back to top