China BlueChemical Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03983  2006-09-29    
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
2026-03-20 0 2.800 2.800 2.810 2.800 2.980 21,871,000 62,359,025 2.8512 2.800 2.800 2.810 2.800 2.980 21,871,000 2.8512 -5.41%
2026-03-19 0 2.960 2.950 2.960 2.910 3.260 34,686,064 105,701,824 3.0474 2.960 2.950 2.960 2.910 3.260 34,686,064 3.0474 -4.82%
2026-03-18 0 3.110 3.100 3.110 3.080 3.210 13,904,000 43,158,500 3.1040 3.110 3.100 3.110 3.080 3.210 13,904,000 3.1040 -1.27%
2026-03-17 0 3.150 3.150 3.170 3.060 3.240 21,254,000 66,343,229 3.1214 3.150 3.150 3.170 3.060 3.240 21,254,000 3.1214 -2.78%
2026-03-16 0 3.240 3.220 3.240 3.070 3.500 34,136,000 110,165,946 3.2273 3.240 3.220 3.240 3.070 3.500 34,136,000 3.2273 -6.36%
2026-03-13 0 3.460 3.450 3.460 3.410 3.690 47,156,600 166,684,175 3.5347 3.460 3.450 3.460 3.410 3.690 47,156,600 3.5347 2.37%
2026-03-12 0 3.380 3.350 3.380 3.180 3.470 79,959,300 269,695,341 3.3729 3.380 3.350 3.380 3.180 3.470 79,959,300 3.3729 7.64%
2026-03-11 0 3.140 3.140 3.150 3.050 3.230 26,802,000 84,003,960 3.1342 3.140 3.140 3.150 3.050 3.230 26,802,000 3.1342 0.32%
2026-03-10 0 3.130 3.130 3.140 2.900 3.160 25,340,000 77,528,200 3.0595 3.130 3.130 3.140 2.900 3.160 25,340,000 3.0595 0.97%
2026-03-09 0 3.100 3.090 3.100 3.090 3.360 54,586,242 176,910,001 3.2409 3.100 3.090 3.100 3.090 3.360 54,586,242 3.2409 -3.73%
2026-03-06 0 3.220 3.210 3.220 2.990 3.290 38,785,000 123,525,242 3.1849 3.220 3.210 3.220 2.990 3.290 38,785,000 3.1849 6.62%
2026-03-05 0 3.020 3.020 3.030 3.000 3.150 11,623,955 35,489,075 3.0531 3.020 3.020 3.030 3.000 3.150 11,623,955 3.0531 -2.58%
2026-03-04 0 3.100 3.090 3.100 2.970 3.170 26,491,864 80,883,555 3.0531 3.100 3.090 3.100 2.970 3.170 26,491,864 3.0531 -1.27%
2026-03-03 0 3.140 3.110 3.140 3.000 3.190 39,057,758 121,914,574 3.1214 3.140 3.110 3.140 3.000 3.190 39,057,758 3.1214 4.67%
2026-03-02 0 3.000 2.990 3.000 2.820 3.270 48,356,000 147,180,671 3.0437 3.000 2.990 3.000 2.820 3.270 48,356,000 3.0437 2.74%
2026-02-27 0 2.920 2.920 2.930 2.800 2.940 5,358,369 15,339,506 2.8627 2.920 2.920 2.930 2.800 2.940 5,358,369 2.8627 2.46%
2026-02-26 0 2.850 2.850 2.870 2.840 2.930 2,614,050 7,534,448 2.8823 2.850 2.850 2.870 2.840 2.930 2,614,050 2.8823 -1.04%
2026-02-25 0 2.880 2.880 2.900 2.850 2.990 9,032,010 26,399,124 2.9228 2.880 2.880 2.900 2.850 2.990 9,032,010 2.9228 -2.37%
2026-02-24 0 2.950 2.940 2.950 2.810 2.960 14,250,000 41,379,106 2.9038 2.950 2.940 2.950 2.810 2.960 14,250,000 2.9038 4.24%
2026-02-23 0 2.830 2.800 2.830 2.810 2.890 3,729,256 10,629,616 2.8503 2.830 2.800 2.830 2.810 2.890 3,729,256 2.8503 0.35%
2026-02-20 0 2.820 2.820 2.830 2.810 2.880 3,230,030 9,194,794 2.8467 2.820 2.820 2.830 2.810 2.880 3,230,030 2.8467 -0.70%
2026-02-16 0 2.840 2.830 2.840 2.760 2.850 2,788,000 7,873,780 2.8242 2.840 2.830 2.840 2.760 2.850 2,788,000 2.8242 2.90%
2026-02-13 0 2.760 2.730 2.770 2.720 2.770 1,514,605 4,165,492 2.7502 2.760 2.730 2.770 2.720 2.770 1,514,605 2.7502 -0.72%
2026-02-12 0 2.780 2.760 2.780 2.740 2.810 4,313,000 12,043,144 2.7923 2.780 2.760 2.780 2.740 2.810 4,313,000 2.7923 -0.36%
2026-02-11 0 2.790 2.780 2.790 2.750 2.790 2,622,000 7,273,970 2.7742 2.790 2.780 2.790 2.750 2.790 2,622,000 2.7742 1.82%
2026-02-10 0 2.740 2.730 2.740 2.690 2.750 1,146,000 3,129,340 2.7307 2.740 2.730 2.740 2.690 2.750 1,146,000 2.7307 0.74%
2026-02-09 0 2.720 2.720 2.730 2.670 2.770 1,662,040 4,537,776 2.7302 2.720 2.720 2.730 2.670 2.770 1,662,040 2.7302 1.87%
2026-02-06 0 2.670 2.650 2.670 2.590 2.690 1,266,000 3,352,680 2.6482 2.670 2.650 2.670 2.590 2.690 1,266,000 2.6482 0.38%
2026-02-05 0 2.660 2.650 2.660 2.610 2.680 1,821,037 4,802,573 2.6373 2.660 2.650 2.660 2.610 2.680 1,821,037 2.6373 -1.85%
2026-02-04 0 2.710 2.700 2.710 2.680 2.730 2,380,000 6,421,890 2.6983 2.710 2.700 2.710 2.680 2.730 2,380,000 2.6983 0.74%
2026-02-03 0 2.690 2.680 2.690 2.620 2.690 2,594,000 6,871,700 2.6491 2.690 2.680 2.690 2.620 2.690 2,594,000 2.6491 2.67%
2026-02-02 0 2.620 2.610 2.620 2.560 2.700 9,490,283 24,625,113 2.5948 2.620 2.610 2.620 2.560 2.700 9,490,283 2.5948 -3.68%
2026-01-30 0 2.720 2.700 2.720 2.670 2.780 2,846,000 7,715,394 2.7110 2.720 2.700 2.720 2.670 2.780 2,846,000 2.7110 -2.16%
2026-01-29 0 2.780 2.770 2.780 2.740 2.800 4,114,292 11,401,248 2.7711 2.780 2.770 2.780 2.740 2.800 4,114,292 2.7711 0.72%
2026-01-28 0 2.760 2.750 2.760 2.680 2.770 7,947,800 21,768,753 2.7390 2.760 2.750 2.760 2.680 2.770 7,947,800 2.7390 3.37%
2026-01-27 0 2.670 2.650 2.670 2.650 2.700 3,860,000 10,315,200 2.6723 2.670 2.650 2.670 2.650 2.700 3,860,000 2.6723 0.00%
2026-01-26 0 2.670 2.660 2.680 2.640 2.680 4,220,000 11,220,149 2.6588 2.670 2.660 2.680 2.640 2.680 4,220,000 2.6588 1.52%
2026-01-23 0 2.630 2.610 2.630 2.610 2.650 1,468,549 3,855,543 2.6254 2.630 2.610 2.630 2.610 2.650 1,468,549 2.6254 0.38%
2026-01-22 0 2.620 2.610 2.620 2.610 2.650 1,242,426 3,254,679 2.6196 2.620 2.610 2.620 2.610 2.650 1,242,426 2.6196 -0.38%
2026-01-21 0 2.630 2.610 2.630 2.580 2.630 3,506,000 9,156,654 2.6117 2.630 2.610 2.630 2.580 2.630 3,506,000 2.6117 0.77%
2026-01-20 0 2.610 2.590 2.610 2.580 2.620 3,723,460 9,682,948 2.6005 2.610 2.590 2.610 2.580 2.620 3,723,460 2.6005 0.38%
2026-01-19 0 2.600 2.580 2.600 2.560 2.600 3,373,690 8,706,800 2.5808 2.600 2.580 2.600 2.560 2.600 3,373,690 2.5808 0.78%
2026-01-16 0 2.580 2.580 2.590 2.560 2.620 2,208,000 5,714,200 2.5880 2.580 2.580 2.590 2.560 2.620 2,208,000 2.5880 0.00%
2026-01-15 0 2.580 2.580 2.590 2.520 2.620 4,886,005 12,607,872 2.5804 2.580 2.580 2.590 2.520 2.620 4,886,005 2.5804 2.38%
2026-01-14 0 2.520 2.500 2.520 2.470 2.520 4,060,000 10,137,880 2.4970 2.520 2.500 2.520 2.470 2.520 4,060,000 2.4970 2.02%
2026-01-13 0 2.470 2.470 2.480 2.430 2.520 2,034,368 5,060,708 2.4876 2.470 2.470 2.480 2.430 2.520 2,034,368 2.4876 -1.20%
2026-01-09 0 2.500 2.470 2.500 2.450 2.500 2,036,000 5,034,340 2.4727 2.500 2.470 2.500 2.450 2.500 2,036,000 2.4727 2.46%
2026-01-08 0 2.440 2.440 2.460 2.440 2.520 1,688,000 4,158,120 2.4633 2.440 2.440 2.460 2.440 2.520 1,688,000 2.4633 -2.79%
2026-01-07 0 2.510 2.510 2.520 2.460 2.540 4,644,000 11,702,790 2.5200 2.510 2.510 2.520 2.460 2.540 4,644,000 2.5200 0.40%
2026-01-06 0 2.500 2.490 2.500 2.410 2.540 3,374,000 8,416,900 2.4946 2.500 2.490 2.500 2.410 2.540 3,374,000 2.4946 2.88%
2026-01-05 0 2.430 2.430 2.440 2.400 2.450 2,646,000 6,408,660 2.4220 2.430 2.430 2.440 2.400 2.450 2,646,000 2.4220 0.41%
2025-12-31 0 2.420 2.420 2.430 2.380 2.440 1,862,573 4,499,081 2.4155 2.420 2.420 2.430 2.380 2.440 1,862,573 2.4155 -0.82%
2025-12-30 0 2.440 2.420 2.440 2.380 2.450 2,194,000 5,314,230 2.4222 2.440 2.420 2.440 2.380 2.450 2,194,000 2.4222 1.67%
2025-12-29 0 2.400 2.400 2.420 2.400 2.490 5,044,438 12,355,998 2.4494 2.400 2.400 2.420 2.400 2.490 5,044,438 2.4494 -0.83%
2025-12-24 0 2.420 2.390 2.420 2.370 2.440 1,388,041 3,335,676 2.4032 2.420 2.390 2.420 2.370 2.440 1,388,041 2.4032 0.00%
2025-12-23 0 2.420 2.400 2.420 2.350 2.420 2,180,000 5,219,496 2.3943 2.420 2.400 2.420 2.350 2.420 2,180,000 2.3943 1.68%
2025-12-22 0 2.380 2.370 2.380 2.350 2.430 1,678,000 4,003,800 2.3861 2.380 2.370 2.380 2.350 2.430 1,678,000 2.3861 0.00%
2025-12-19 0 2.380 2.380 2.410 2.370 2.410 3,185,195 7,609,232 2.3889 2.380 2.380 2.410 2.370 2.410 3,185,195 2.3889 -0.42%
2025-12-18 0 2.390 2.380 2.390 2.360 2.400 1,812,689 4,316,805 2.3814 2.390 2.380 2.390 2.360 2.400 1,812,689 2.3814 0.42%
2025-12-17 0 2.380 2.380 2.400 2.340 2.410 3,322,000 7,893,370 2.3761 2.380 2.380 2.400 2.340 2.410 3,322,000 2.3761 1.28%
2025-12-16 0 2.350 2.350 2.360 2.320 2.420 4,864,000 11,423,460 2.3486 2.350 2.350 2.360 2.320 2.420 4,864,000 2.3486 -3.69%
2025-12-15 0 2.440 2.420 2.440 2.410 2.450 754,000 1,831,080 2.4285 2.440 2.420 2.440 2.410 2.450 754,000 2.4285 0.00%
2025-12-12 0 2.440 2.410 2.440 2.410 2.460 2,876,000 6,984,870 2.4287 2.440 2.410 2.440 2.410 2.460 2,876,000 2.4287 0.41%
2025-12-11 0 2.430 2.420 2.430 2.420 2.470 1,296,730 3,158,863 2.4360 2.430 2.420 2.430 2.420 2.470 1,296,730 2.4360 -0.82%
2025-12-10 0 2.450 2.440 2.450 2.440 2.470 1,379,000 3,378,880 2.4502 2.450 2.440 2.450 2.440 2.470 1,379,000 2.4502 0.00%
2025-12-09 0 2.450 2.450 2.460 2.430 2.510 2,806,000 6,892,930 2.4565 2.450 2.450 2.460 2.430 2.510 2,806,000 2.4565 -2.39%
2025-12-08 0 2.510 2.490 2.510 2.490 2.540 1,338,000 3,358,480 2.5101 2.510 2.490 2.510 2.490 2.540 1,338,000 2.5101 -0.79%
2025-12-05 0 2.530 2.520 2.530 2.510 2.560 2,348,607 5,939,027 2.5287 2.530 2.520 2.530 2.510 2.560 2,348,607 2.5287 -1.56%
2025-12-04 0 2.570 2.560 2.570 2.550 2.600 1,668,245 4,300,357 2.5778 2.570 2.560 2.570 2.550 2.600 1,668,245 2.5778 -0.77%
2025-12-03 0 2.590 2.580 2.590 2.570 2.640 3,410,000 8,877,300 2.6033 2.590 2.580 2.590 2.570 2.640 3,410,000 2.6033 -0.38%
2025-12-02 0 2.600 2.580 2.600 2.550 2.620 4,916,000 12,775,032 2.5987 2.600 2.580 2.600 2.550 2.620 4,916,000 2.5987 0.78%
2025-12-01 0 2.580 2.560 2.580 2.420 2.580 6,652,000 16,770,540 2.5211 2.580 2.560 2.580 2.420 2.580 6,652,000 2.5211 6.17%
2025-11-28 0 2.430 2.430 2.440 2.420 2.450 1,052,000 2,559,920 2.4334 2.430 2.430 2.440 2.420 2.450 1,052,000 2.4334 0.00%
2025-11-27 0 2.430 2.430 2.440 2.410 2.450 3,096,552 7,529,739 2.4317 2.430 2.430 2.440 2.410 2.450 3,096,552 2.4317 0.83%
2025-11-26 0 2.410 2.410 2.430 2.410 2.500 3,071,225 7,507,036 2.4443 2.410 2.410 2.430 2.410 2.500 3,071,225 2.4443 -1.63%
2025-11-25 0 2.450 2.450 2.460 2.380 2.490 5,521,303 13,462,032 2.4382 2.450 2.450 2.460 2.380 2.490 5,521,303 2.4382 2.94%
2025-11-24 0 2.380 2.370 2.380 2.370 2.450 5,168,000 12,327,020 2.3853 2.380 2.370 2.380 2.370 2.450 5,168,000 2.3853 -0.83%
2025-11-21 0 2.400 2.390 2.400 2.390 2.520 4,516,073 11,004,554 2.4368 2.400 2.390 2.400 2.390 2.520 4,516,073 2.4368 -5.14%
2025-11-20 0 2.530 2.520 2.530 2.500 2.560 3,032,500 7,668,515 2.5288 2.530 2.520 2.530 2.500 2.560 3,032,500 2.5288 -1.17%
2025-11-19 0 2.560 2.540 2.560 2.510 2.560 3,278,854 8,315,289 2.5360 2.560 2.540 2.560 2.510 2.560 3,278,854 2.5360 0.79%
2025-11-18 0 2.540 2.520 2.540 2.510 2.610 3,802,000 9,668,460 2.5430 2.540 2.520 2.540 2.510 2.610 3,802,000 2.5430 -2.31%
2025-11-17 0 2.600 2.600 2.620 2.580 2.680 4,834,000 12,624,360 2.6116 2.600 2.600 2.620 2.580 2.680 4,834,000 2.6116 0.00%
2025-11-14 0 2.600 2.600 2.620 2.600 2.690 4,206,000 11,065,070 2.6308 2.600 2.600 2.620 2.600 2.690 4,206,000 2.6308 -3.35%
2025-11-13 0 2.690 2.680 2.690 2.630 2.700 12,101,460 32,264,086 2.6661 2.690 2.680 2.690 2.630 2.700 12,101,460 2.6661 1.89%
2025-11-12 0 2.640 2.620 2.640 2.620 2.680 8,208,856 21,677,785 2.6408 2.640 2.620 2.640 2.620 2.680 8,208,856 2.6408 0.00%
2025-11-11 0 2.640 2.640 2.650 2.590 2.670 10,464,000 27,583,320 2.6360 2.640 2.640 2.650 2.590 2.670 10,464,000 2.6360 0.00%
2025-11-10 0 2.640 2.640 2.650 2.480 2.670 21,936,000 57,396,840 2.6166 2.640 2.640 2.650 2.480 2.670 21,936,000 2.6166 6.45%
2025-11-07 0 2.480 2.480 2.490 2.410 2.500 16,884,000 41,718,840 2.4709 2.480 2.480 2.490 2.410 2.500 16,884,000 2.4709 2.06%
2025-11-06 0 2.430 2.420 2.430 2.360 2.440 4,692,000 11,378,412 2.4251 2.430 2.420 2.430 2.360 2.440 4,692,000 2.4251 2.97%
2025-11-05 0 2.360 2.360 2.380 2.290 2.380 2,658,000 6,222,412 2.3410 2.360 2.360 2.380 2.290 2.380 2,658,000 2.3410 0.00%
2025-11-04 0 2.360 2.350 2.360 2.350 2.390 2,328,000 5,514,928 2.3690 2.360 2.350 2.360 2.350 2.390 2,328,000 2.3690 -0.42%
2025-11-03 0 2.370 2.370 2.380 2.350 2.390 2,162,000 5,135,420 2.3753 2.370 2.370 2.380 2.350 2.390 2,162,000 2.3753 -1.25%
2025-10-31 0 2.400 2.390 2.400 2.370 2.420 3,230,138 7,740,582 2.3964 2.400 2.390 2.400 2.370 2.420 3,230,138 2.3964 -0.83%
2025-10-30 0 2.420 2.410 2.420 2.380 2.430 5,990,000 14,457,570 2.4136 2.420 2.410 2.420 2.380 2.430 5,990,000 2.4136 0.41%
2025-10-28 0 2.410 2.400 2.410 2.400 2.440 1,967,941 4,741,880 2.4096 2.410 2.400 2.410 2.400 2.440 1,967,941 2.4096 -0.41%
2025-10-27 0 2.420 2.420 2.440 2.370 2.440 3,420,000 8,271,520 2.4186 2.420 2.420 2.440 2.370 2.440 3,420,000 2.4186 1.68%
2025-10-24 0 2.380 2.380 2.390 2.370 2.420 1,982,000 4,729,100 2.3860 2.380 2.380 2.390 2.370 2.420 1,982,000 2.3860 0.00%
2025-10-23 0 2.380 2.360 2.380 2.320 2.380 5,952,000 13,998,807 2.3520 2.380 2.360 2.380 2.320 2.380 5,952,000 2.3520 0.00%
2025-10-22 0 2.380 2.370 2.380 2.350 2.380 1,362,785 3,227,819 2.3685 2.380 2.370 2.380 2.350 2.380 1,362,785 2.3685 0.42%
2025-10-21 0 2.370 2.360 2.380 2.370 2.410 2,612,000 6,232,880 2.3862 2.370 2.360 2.380 2.370 2.410 2,612,000 2.3862 -0.84%
2025-10-20 0 2.390 2.380 2.390 2.340 2.410 2,738,000 6,504,450 2.3756 2.390 2.380 2.390 2.340 2.410 2,738,000 2.3756 1.70%
2025-10-17 0 2.350 2.350 2.360 2.340 2.440 3,776,000 8,932,920 2.3657 2.350 2.350 2.360 2.340 2.440 3,776,000 2.3657 -4.08%
2025-10-16 0 2.450 2.440 2.450 2.380 2.450 4,440,000 10,775,130 2.4268 2.450 2.440 2.450 2.380 2.450 4,440,000 2.4268 1.24%
2025-10-15 0 2.420 2.400 2.420 2.340 2.430 5,687,000 13,686,100 2.4066 2.420 2.400 2.420 2.340 2.430 5,687,000 2.4066 2.54%
2025-10-14 0 2.360 2.350 2.360 2.330 2.430 4,674,294 11,160,301 2.3876 2.360 2.350 2.360 2.330 2.430 4,674,294 2.3876 -0.42%
2025-10-13 0 2.370 2.360 2.370 2.290 2.370 14,374,438 33,722,984 2.3460 2.370 2.360 2.370 2.290 2.370 14,374,438 2.3460 -1.66%
2025-10-10 0 2.410 2.400 2.410 2.290 2.430 15,507,347 37,024,943 2.3876 2.410 2.400 2.410 2.290 2.430 15,507,347 2.3876 4.33%
2025-10-09 0 2.310 2.300 2.310 2.270 2.330 5,184,000 11,904,038 2.2963 2.310 2.300 2.310 2.270 2.330 5,184,000 2.2963 1.32%
2025-10-08 0 2.280 2.270 2.280 2.240 2.290 7,627,391 17,217,867 2.2574 2.280 2.270 2.280 2.240 2.290 7,627,391 2.2574 -1.72%
2025-10-06 0 2.320 2.310 2.320 2.310 2.360 1,184,000 2,748,198 2.3211 2.320 2.310 2.320 2.310 2.360 1,184,000 2.3211 0.43%
2025-10-03 0 2.310 2.300 2.310 2.300 2.340 1,700,326 3,925,559 2.3087 2.310 2.300 2.310 2.300 2.340 1,700,326 2.3087 -0.86%
2025-10-02 0 2.330 2.320 2.330 2.240 2.380 5,764,000 13,349,390 2.3160 2.330 2.320 2.330 2.240 2.380 5,764,000 2.3160 -2.10%
2025-09-30 0 2.380 2.360 2.380 2.350 2.390 3,292,000 7,801,240 2.3698 2.380 2.360 2.380 2.350 2.390 3,292,000 2.3698 1.28%
2025-09-29 0 2.350 2.350 2.360 2.310 2.360 2,360,000 5,528,610 2.3426 2.350 2.350 2.360 2.310 2.360 2,360,000 2.3426 1.29%
2025-09-26 0 2.320 2.320 2.330 2.310 2.340 2,606,000 6,063,340 2.3267 2.320 2.320 2.330 2.310 2.340 2,606,000 2.3267 -2.11%
2025-09-25 0 2.370 2.360 2.370 2.350 2.400 1,765,376 4,177,028 2.3661 2.370 2.360 2.370 2.350 2.400 1,765,376 2.3661 -0.84%
2025-09-24 0 2.390 2.380 2.390 2.370 2.400 2,720,000 6,477,346 2.3814 2.390 2.380 2.390 2.370 2.400 2,720,000 2.3814 0.42%
2025-09-23 0 2.380 2.370 2.380 2.350 2.390 1,581,405 3,749,657 2.3711 2.380 2.370 2.380 2.350 2.390 1,581,405 2.3711 0.00%
2025-09-22 0 2.380 2.370 2.380 2.360 2.410 6,449,000 15,379,760 2.3848 2.380 2.370 2.380 2.360 2.410 6,449,000 2.3848 -0.83%
2025-09-19 0 2.400 2.390 2.400 2.370 2.420 4,554,000 10,884,138 2.3900 2.400 2.390 2.400 2.370 2.420 4,554,000 2.3900 -0.83%
2025-09-18 0 2.420 2.410 2.420 2.390 2.450 3,114,000 7,527,044 2.4172 2.420 2.410 2.420 2.390 2.450 3,114,000 2.4172 -2.02%
2025-09-17 0 2.470 2.450 2.470 2.430 2.470 4,102,000 10,053,290 2.4508 2.470 2.450 2.470 2.430 2.470 4,102,000 2.4508 0.00%
2025-09-16 0 2.470 2.450 2.470 2.390 2.470 5,138,000 12,600,680 2.4524 2.470 2.450 2.470 2.390 2.470 5,138,000 2.4524 2.07%
2025-09-15 0 2.420 2.420 2.430 2.410 2.460 5,527,000 13,459,830 2.4353 2.420 2.420 2.430 2.410 2.460 5,527,000 2.4353 -1.63%
2025-09-12 0 2.460 2.440 2.460 2.430 2.470 2,402,000 5,881,700 2.4487 2.460 2.440 2.460 2.430 2.470 2,402,000 2.4487 -0.40%
2025-09-11 0 2.470 2.460 2.470 2.380 2.490 8,943,407 22,056,119 2.4662 2.470 2.460 2.470 2.380 2.490 8,943,407 2.4662 2.49%
2025-09-10 0 2.410 2.400 2.410 2.380 2.430 5,652,000 13,619,904 2.4097 2.410 2.400 2.410 2.380 2.430 5,652,000 2.4097 0.00%
2025-09-09 0 2.410 2.400 2.410 2.380 2.430 6,888,000 16,575,710 2.4065 2.410 2.400 2.410 2.380 2.430 6,888,000 2.4065 0.84%
2025-09-08 0 2.390 2.370 2.390 2.370 2.410 4,565,317 10,872,746 2.3816 2.390 2.370 2.390 2.370 2.410 4,565,317 2.3816 0.00%
2025-09-05 0 2.390 2.350 2.390 2.320 2.390 2,705,077 6,363,167 2.3523 2.390 2.350 2.390 2.320 2.390 2,705,077 2.3523 2.14%
2025-09-04 0 2.340 2.320 2.340 2.310 2.360 3,060,000 7,122,740 2.3277 2.340 2.320 2.340 2.310 2.360 3,060,000 2.3277 -1.27%
2025-09-03 0 2.370 2.370 2.390 2.340 2.400 2,902,000 6,858,540 2.3634 2.370 2.370 2.390 2.340 2.400 2,902,000 2.3634 0.00%
2025-09-02 0 2.370 2.360 2.370 2.360 2.430 4,842,000 11,515,110 2.3782 2.370 2.360 2.370 2.360 2.430 4,842,000 2.3782 -2.47%
2025-09-01 0 2.430 2.420 2.430 2.410 2.460 3,930,768 9,551,804 2.4300 2.430 2.420 2.430 2.410 2.460 3,930,768 2.4300 -0.41%
2025-08-29 0 2.440 2.430 2.440 2.380 2.460 4,366,000 10,653,920 2.4402 2.440 2.430 2.440 2.380 2.460 4,366,000 2.4402 1.67%
2025-08-28 0 2.400 2.400 2.410 2.370 2.430 11,848,000 28,351,140 2.3929 2.400 2.400 2.410 2.370 2.430 11,848,000 2.3929 0.00%
2025-08-27 0 2.400 2.390 2.400 2.360 2.440 9,226,081 22,139,176 2.3996 2.400 2.390 2.400 2.360 2.440 9,226,081 2.3996 -1.64%
2025-08-26 0 2.440 2.430 2.440 2.410 2.510 12,098,540 29,716,336 2.4562 2.440 2.430 2.440 2.410 2.510 12,098,540 2.4562 -2.40%
2025-08-25 0 2.500 2.490 2.500 2.330 2.500 23,726,000 57,724,090 2.4329 2.500 2.490 2.500 2.330 2.500 23,726,000 2.4329 7.30%
2025-08-22 0 2.330 2.320 2.330 2.260 2.380 18,094,913 42,446,539 2.3458 2.330 2.320 2.330 2.260 2.380 18,094,913 2.3458 4.02%
2025-08-21 0 2.240 2.230 2.240 2.190 2.260 10,804,000 24,064,680 2.2274 2.240 2.230 2.240 2.190 2.260 10,804,000 2.2274 1.36%
2025-08-20 0 2.210 2.200 2.210 2.150 2.240 11,878,465 26,131,533 2.1999 2.210 2.200 2.210 2.150 2.240 11,878,465 2.1999 1.84%
2025-08-19 0 2.170 2.170 2.180 2.160 2.200 3,024,000 6,596,430 2.1814 2.170 2.170 2.180 2.160 2.200 3,024,000 2.1814 -1.36%
2025-08-18 0 2.200 2.180 2.200 2.180 2.230 6,011,258 13,232,864 2.2013 2.200 2.180 2.200 2.180 2.230 6,011,258 2.2013 0.00%
2025-08-15 0 2.200 2.200 2.210 2.170 2.200 2,024,000 4,435,000 2.1912 2.200 2.200 2.210 2.170 2.200 2,024,000 2.1912 0.00%
2025-08-14 0 2.200 2.200 2.210 2.180 2.230 2,486,000 5,476,170 2.2028 2.200 2.200 2.210 2.180 2.230 2,486,000 2.2028 0.46%
2025-08-13 0 2.190 2.190 2.200 2.170 2.240 3,354,000 7,364,550 2.1958 2.190 2.190 2.200 2.170 2.240 3,354,000 2.1958 1.39%
2025-08-12 0 2.160 2.160 2.180 2.150 2.200 1,976,000 4,297,962 2.1751 2.160 2.160 2.180 2.150 2.200 1,976,000 2.1751 0.00%
2025-08-11 0 2.160 2.160 2.170 2.120 2.180 2,866,000 6,158,100 2.1487 2.160 2.160 2.170 2.120 2.180 2,866,000 2.1487 0.47%
2025-08-08 0 2.150 2.140 2.150 2.140 2.170 1,254,000 2,693,470 2.1479 2.150 2.140 2.150 2.140 2.170 1,254,000 2.1479 0.00%
2025-08-07 0 2.150 2.140 2.150 2.120 2.150 2,020,000 4,310,024 2.1337 2.150 2.140 2.150 2.120 2.150 2,020,000 2.1337 0.94%
2025-08-06 0 2.130 2.130 2.150 2.120 2.140 1,341,690 2,857,721 2.1299 2.130 2.130 2.150 2.120 2.140 1,341,690 2.1299 -0.47%
2025-08-05 0 2.140 2.140 2.150 2.130 2.150 596,000 1,277,000 2.1426 2.140 2.140 2.150 2.130 2.150 596,000 2.1426 0.00%
2025-08-04 0 2.140 2.140 2.150 2.120 2.170 1,470,469 3,149,275 2.1417 2.140 2.140 2.150 2.120 2.170 1,470,469 2.1417 0.00%
2025-08-01 0 2.140 2.130 2.140 2.110 2.200 6,623,243 14,228,420 2.1483 2.140 2.130 2.140 2.110 2.200 6,623,243 2.1483 -1.38%
2025-07-31 0 2.170 2.170 2.180 2.150 2.210 4,686,000 10,162,928 2.1688 2.170 2.170 2.180 2.150 2.210 4,686,000 2.1688 -2.25%
2025-07-30 0 2.220 2.220 2.240 2.210 2.250 3,040,000 6,762,146 2.2244 2.220 2.220 2.240 2.210 2.250 3,040,000 2.2244 0.00%
2025-07-29 0 2.220 2.220 2.230 2.190 2.270 2,812,000 6,218,410 2.2114 2.220 2.220 2.230 2.190 2.270 2,812,000 2.2114 0.00%
2025-07-28 0 2.220 2.220 2.240 2.220 2.270 5,072,000 11,353,410 2.2384 2.220 2.220 2.240 2.220 2.270 5,072,000 2.2384 -3.06%
2025-07-25 0 2.290 2.290 2.300 2.180 2.300 25,059,544 56,806,943 2.2669 2.290 2.290 2.300 2.180 2.300 25,059,544 2.2669 4.09%
2025-07-24 0 2.200 2.180 2.200 2.180 2.210 2,936,000 6,451,750 2.1975 2.200 2.180 2.200 2.180 2.210 2,936,000 2.1975 1.38%
2025-07-23 0 2.170 2.170 2.180 2.160 2.230 3,333,544 7,299,205 2.1896 2.170 2.170 2.180 2.160 2.230 3,333,544 2.1896 -1.36%
2025-07-22 0 2.200 2.190 2.200 2.120 2.210 8,614,000 18,742,120 2.1758 2.200 2.190 2.200 2.120 2.210 8,614,000 2.1758 3.29%
2025-07-21 0 2.130 2.130 2.140 2.080 2.150 7,148,000 15,224,680 2.1299 2.130 2.130 2.140 2.080 2.150 7,148,000 2.1299 2.40%
2025-07-18 0 2.080 2.070 2.080 2.050 2.090 1,656,000 3,436,200 2.0750 2.080 2.070 2.080 2.050 2.090 1,656,000 2.0750 0.00%
2025-07-17 0 2.080 2.060 2.080 2.060 2.100 1,486,000 3,089,360 2.0790 2.080 2.060 2.080 2.060 2.100 1,486,000 2.0790 0.00%
2025-07-16 0 2.080 2.080 2.090 2.070 2.100 1,880,795 3,908,453 2.0781 2.080 2.080 2.090 2.070 2.100 1,880,795 2.0781 0.00%
2025-07-15 0 2.080 2.070 2.080 2.060 2.100 2,206,000 4,589,560 2.0805 2.080 2.070 2.080 2.060 2.100 2,206,000 2.0805 0.00%
2025-07-14 0 2.080 2.080 2.090 2.060 2.110 1,748,000 3,656,000 2.0915 2.080 2.080 2.090 2.060 2.110 1,748,000 2.0915 0.00%
2025-07-11 0 2.080 2.070 2.080 2.070 2.090 2,030,000 4,228,300 2.0829 2.080 2.070 2.080 2.070 2.090 2,030,000 2.0829 0.00%
2025-07-10 0 2.080 2.070 2.080 2.040 2.080 2,570,000 5,296,820 2.0610 2.080 2.070 2.080 2.040 2.080 2,570,000 2.0610 1.46%
2025-07-09 0 2.050 2.050 2.070 2.050 2.100 2,350,000 4,858,400 2.0674 2.050 2.050 2.070 2.050 2.100 2,350,000 2.0674 -2.38%
2025-07-08 0 2.100 2.090 2.100 2.090 2.120 2,606,000 5,476,450 2.1015 2.100 2.090 2.100 2.090 2.120 2,606,000 2.1015 0.00%
2025-07-07 0 2.100 2.090 2.100 2.070 2.100 1,772,000 3,701,180 2.0887 2.100 2.090 2.100 2.070 2.100 1,772,000 2.0887 0.96%
2025-07-04 0 2.080 2.080 2.100 2.070 2.120 2,602,000 5,432,630 2.0879 2.080 2.080 2.100 2.070 2.120 2,602,000 2.0879 -1.89%
2025-07-03 0 2.120 2.110 2.120 2.060 2.140 4,452,500 9,365,220 2.1034 2.120 2.110 2.120 2.060 2.140 4,452,500 2.1034 -0.47%
2025-07-02 0 2.130 2.110 2.130 2.090 2.130 7,403,267 15,659,714 2.1152 2.130 2.110 2.130 2.090 2.130 7,403,267 2.1152 1.43%
2025-06-30 0 2.100 2.080 2.100 2.060 2.100 3,526,000 7,344,160 2.0829 2.100 2.080 2.100 2.060 2.100 3,526,000 2.0829 1.45%
2025-06-27 0 2.070 2.060 2.070 2.050 2.080 4,266,000 8,814,740 2.0663 2.070 2.060 2.070 2.050 2.080 4,266,000 2.0663 0.98%
2025-06-26 0 2.050 2.050 2.070 2.000 2.070 8,210,000 16,819,678 2.0487 2.050 2.050 2.070 2.000 2.070 8,210,000 2.0487 1.99%
2025-06-25 0 2.010 2.010 2.020 1.990 2.030 2,542,000 5,125,480 2.0163 2.010 2.010 2.020 1.990 2.030 2,542,000 2.0163 0.50%
2025-06-24 0 2.000 2.000 2.010 1.990 2.020 2,334,509 4,678,632 2.0041 2.000 2.000 2.010 1.990 2.020 2,334,509 2.0041 -1.48%
2025-06-23 0 2.030 2.010 2.030 1.980 2.030 3,464,000 6,942,536 2.0042 2.030 2.010 2.030 1.980 2.030 3,464,000 2.0042 1.00%
2025-06-20 0 2.010 2.000 2.010 1.950 2.010 10,436,000 20,867,820 1.9996 2.010 2.000 2.010 1.950 2.010 10,436,000 1.9996 2.55%
2025-06-19 0 1.960 1.960 1.970 1.950 2.000 4,138,307 8,140,695 1.9672 1.960 1.960 1.970 1.950 2.000 4,138,307 1.9672 -1.51%
2025-06-18 0 1.990 1.990 2.000 1.980 2.020 2,544,284 5,069,446 1.9925 1.990 1.990 2.000 1.980 2.020 2,544,284 1.9925 -1.00%
2025-06-17 0 2.010 2.000 2.010 1.960 2.030 10,363,396 20,750,062 2.0022 2.010 2.000 2.010 1.960 2.030 10,363,396 2.0022 1.52%
2025-06-16 0 1.980 1.980 1.990 1.930 2.010 11,781,000 23,385,320 1.9850 1.980 1.980 1.990 1.930 2.010 11,781,000 1.9850 2.06%
2025-06-13 0 1.940 1.940 1.950 1.910 1.950 5,422,000 10,446,199 1.9266 1.940 1.940 1.950 1.910 1.950 5,422,000 1.9266 0.52%
2025-06-12 0 1.930 1.920 1.930 1.910 1.940 2,928,000 5,635,320 1.9246 1.930 1.920 1.930 1.910 1.940 2,928,000 1.9246 0.00%
2025-06-11 0 1.930 1.920 1.930 1.910 1.940 2,232,000 4,310,880 1.9314 1.930 1.920 1.930 1.910 1.940 2,232,000 1.9314 0.00%
2025-06-10 0 1.930 1.910 1.930 1.910 1.940 3,574,000 6,869,040 1.9219 1.930 1.910 1.930 1.910 1.940 3,574,000 1.9219 0.00%
2025-06-09 0 1.930 1.930 1.940 1.900 1.940 2,906,000 5,588,380 1.9230 1.930 1.930 1.940 1.900 1.940 2,906,000 1.9230 1.05%
2025-06-06 0 1.910 1.910 1.920 1.900 1.930 2,720,000 5,197,300 1.9108 1.910 1.910 1.920 1.900 1.930 2,720,000 1.9108 -0.52%
2025-06-05 0 1.920 1.910 1.920 1.900 1.920 1,868,000 3,569,916 1.9111 1.920 1.910 1.920 1.900 1.920 1,868,000 1.9111 0.52%
2025-06-04 0 1.910 1.900 1.910 1.880 1.910 3,916,000 7,421,930 1.8953 1.910 1.900 1.910 1.880 1.910 3,916,000 1.8953 0.53%
2025-06-03 0 1.900 1.880 1.900 1.870 1.910 3,812,000 7,204,940 1.8901 1.900 1.880 1.900 1.870 1.910 3,812,000 1.8901 1.60%
2025-06-02 0 1.870 1.870 1.880 1.830 1.930 5,775,164 10,731,812 1.8583 1.870 1.870 1.880 1.830 1.930 5,775,164 1.8583 -1.50%
2025-05-30 0 2.030 2.030 2.040 2.010 2.040 4,170,064 8,443,665 2.0248 1.898 1.898 1.908 1.880 1.908 4,459,139 1.8936 -0.98%
2025-05-29 0 2.050 2.040 2.050 2.020 2.050 2,692,000 5,469,230 2.0317 1.917 1.908 1.917 1.889 1.917 2,878,614 1.9000 0.99%
2025-05-28 0 2.030 2.030 2.040 2.000 2.040 4,713,000 9,529,020 2.0219 1.898 1.898 1.908 1.870 1.908 5,039,712 1.8908 2.01%
2025-05-27 0 1.990 1.990 2.000 1.980 2.000 3,088,000 6,136,830 1.9873 1.861 1.861 1.870 1.852 1.870 3,302,065 1.8585 0.51%
2025-05-26 0 1.980 1.980 1.990 1.980 2.010 2,104,000 4,194,720 1.9937 1.852 1.852 1.861 1.852 1.880 2,249,853 1.8644 -1.00%
2025-05-23 0 2.000 1.990 2.000 1.990 2.020 5,140,000 10,294,060 2.0027 1.870 1.861 1.870 1.861 1.889 5,496,313 1.8729 -0.50%
2025-05-22 0 2.010 2.000 2.010 1.990 2.020 3,270,000 6,554,100 2.0043 1.880 1.870 1.880 1.861 1.889 3,496,681 1.8744 -0.50%
2025-05-21 0 2.020 2.010 2.020 1.970 2.020 4,475,000 8,966,340 2.0037 1.889 1.880 1.889 1.842 1.889 4,785,214 1.8738 2.02%
2025-05-20 0 1.980 1.980 1.990 1.970 1.990 2,442,000 4,836,790 1.9807 1.852 1.852 1.861 1.842 1.861 2,611,283 1.8523 0.51%
2025-05-19 0 1.970 1.960 1.970 1.950 1.980 3,412,000 6,719,220 1.9693 1.842 1.833 1.842 1.824 1.852 3,648,525 1.8416 1.03%
2025-05-16 0 1.950 1.950 1.960 1.930 1.960 3,074,000 5,993,500 1.9497 1.824 1.824 1.833 1.805 1.833 3,287,094 1.8233 0.00%
2025-05-15 0 1.950 1.950 1.960 1.950 1.990 4,006,900 7,882,514 1.9672 1.824 1.824 1.833 1.824 1.861 4,284,664 1.8397 -2.01%
2025-05-14 0 1.990 1.980 1.990 1.970 1.990 3,254,000 6,447,590 1.9814 1.861 1.852 1.861 1.842 1.861 3,479,572 1.8530 0.51%
2025-05-13 0 1.980 1.970 1.980 1.970 1.990 4,260,000 8,422,370 1.9771 1.852 1.842 1.852 1.842 1.861 4,555,310 1.8489 0.00%
2025-05-12 0 1.980 1.970 1.980 1.940 1.980 4,506,000 8,809,840 1.9551 1.852 1.842 1.852 1.814 1.852 4,818,363 1.8284 1.54%
2025-05-09 0 1.950 1.950 1.960 1.920 1.960 2,520,000 4,892,020 1.9413 1.824 1.824 1.833 1.796 1.833 2,694,690 1.8154 1.04%
2025-05-08 0 1.930 1.920 1.940 1.900 1.940 3,506,784 6,747,597 1.9242 1.805 1.796 1.814 1.777 1.814 3,749,880 1.7994 1.05%
2025-05-07 0 1.910 1.900 1.910 1.890 1.920 3,492,705 6,663,515 1.9078 1.786 1.777 1.786 1.767 1.796 3,734,825 1.7842 1.06%
2025-05-06 0 1.890 1.880 1.890 1.870 1.890 5,026,000 9,454,440 1.8811 1.767 1.758 1.767 1.749 1.767 5,374,410 1.7592 0.00%
2025-05-02 0 1.890 1.890 1.900 1.880 1.900 2,858,000 5,402,440 1.8903 1.767 1.767 1.777 1.758 1.777 3,056,121 1.7677 0.00%
2025-04-30 0 1.890 1.890 1.900 1.870 1.930 4,739,000 9,034,010 1.9063 1.767 1.767 1.777 1.749 1.805 5,067,515 1.7827 1.61%
2025-04-29 0 1.860 1.860 1.870 1.860 1.910 4,343,584 8,152,146 1.8768 1.739 1.739 1.749 1.739 1.786 4,644,688 1.7552 -2.62%
2025-04-28 0 1.910 1.900 1.910 1.890 1.930 1,576,000 3,013,800 1.9123 1.786 1.777 1.786 1.767 1.805 1,685,251 1.7883 0.53%
2025-04-25 0 1.900 1.890 1.910 1.870 1.920 2,530,000 4,805,620 1.8995 1.777 1.767 1.786 1.749 1.796 2,705,383 1.7763 1.06%
2025-04-24 0 1.880 1.870 1.880 1.860 1.920 3,806,140 7,157,594 1.8805 1.758 1.749 1.758 1.739 1.796 4,069,987 1.7586 -1.57%
2025-04-23 0 1.910 1.890 1.910 1.880 1.910 5,023,557 9,526,454 1.8964 1.786 1.767 1.786 1.758 1.786 5,371,798 1.7734 1.60%
2025-04-22 0 1.880 1.880 1.890 1.870 1.900 1,836,000 3,460,620 1.8849 1.758 1.758 1.767 1.749 1.777 1,963,274 1.7627 0.53%
2025-04-17 0 1.870 1.870 1.880 1.840 1.880 3,676,000 6,875,720 1.8704 1.749 1.749 1.758 1.721 1.758 3,930,826 1.7492 1.08%
2025-04-16 0 1.850 1.850 1.860 1.820 1.890 5,243,455 9,677,171 1.8456 1.730 1.730 1.739 1.702 1.767 5,606,939 1.7259 -2.12%
2025-04-15 0 1.890 1.880 1.890 1.870 1.900 2,150,000 4,054,694 1.8859 1.767 1.758 1.767 1.749 1.777 2,299,041 1.7636 0.53%
2025-04-14 0 1.880 1.870 1.880 1.840 1.880 2,514,000 4,691,100 1.8660 1.758 1.749 1.758 1.721 1.758 2,688,274 1.7450 3.30%
2025-04-11 0 1.820 1.820 1.840 1.790 1.850 7,714,815 14,098,237 1.8274 1.702 1.702 1.721 1.674 1.730 8,249,618 1.7090 -1.62%
2025-04-10 0 1.850 1.840 1.850 1.810 1.860 13,794,000 25,352,766 1.8380 1.730 1.721 1.730 1.693 1.739 14,750,221 1.7188 2.21%
2025-04-09 0 1.810 1.810 1.820 1.710 1.810 10,387,461 18,346,287 1.7662 1.693 1.693 1.702 1.599 1.693 11,107,536 1.6517 0.56%
2025-04-08 0 1.800 1.780 1.800 1.750 1.800 9,968,000 17,631,133 1.7688 1.683 1.665 1.683 1.637 1.683 10,658,997 1.6541 3.45%
2025-04-07 0 1.740 1.740 1.750 1.730 1.850 21,430,895 38,107,816 1.7782 1.627 1.627 1.637 1.618 1.730 22,916,518 1.6629 -8.90%
2025-04-03 0 1.910 1.900 1.910 1.880 1.910 8,112,000 15,382,720 1.8963 1.786 1.777 1.786 1.758 1.786 8,674,336 1.7734 -0.52%
2025-04-02 0 1.920 1.910 1.920 1.910 1.940 3,823,089 7,351,425 1.9229 1.796 1.786 1.796 1.786 1.814 4,088,111 1.7982 -1.03%
2025-04-01 0 1.940 1.930 1.940 1.910 1.940 6,783,629 13,090,197 1.9297 1.814 1.805 1.814 1.786 1.814 7,253,881 1.8046 1.57%
2025-03-31 0 1.910 1.910 1.920 1.910 1.950 5,545,801 10,638,086 1.9182 1.786 1.786 1.796 1.786 1.824 5,930,244 1.7939 -1.04%
2025-03-28 0 1.930 1.930 1.940 1.930 1.970 5,655,000 10,994,230 1.9442 1.805 1.805 1.814 1.805 1.842 6,047,013 1.8181 -2.03%
2025-03-27 0 1.970 1.960 1.970 1.930 1.980 4,940,000 9,717,600 1.9671 1.842 1.833 1.842 1.805 1.852 5,282,448 1.8396 1.03%
2025-03-26 0 1.950 1.930 1.950 1.910 1.960 10,273,210 19,807,051 1.9280 1.824 1.805 1.824 1.786 1.833 10,985,365 1.8030 0.52%
2025-03-25 0 1.940 1.940 1.950 1.940 1.980 6,940,000 13,538,576 1.9508 1.814 1.814 1.824 1.814 1.852 7,421,091 1.8243 -1.02%
2025-03-24 0 1.960 1.960 1.980 1.960 2.000 6,406,649 12,645,248 1.9738 1.833 1.833 1.852 1.833 1.870 6,850,768 1.8458 -1.51%
2025-03-21 0 1.990 1.990 2.000 1.980 2.050 15,279,888 30,555,134 1.9997 1.861 1.861 1.870 1.852 1.917 16,339,113 1.8701 -1.00%
2025-03-20 0 2.010 2.010 2.020 2.010 2.070 10,280,000 20,891,979 2.0323 1.880 1.880 1.889 1.880 1.936 10,992,625 1.9005 -1.47%
2025-03-19 0 2.040 2.040 2.050 2.030 2.110 12,881,152 26,483,543 2.0560 1.908 1.908 1.917 1.898 1.973 13,774,093 1.9227 -5.12%
2025-03-18 0 2.150 2.140 2.160 2.100 2.180 9,784,421 20,823,468 2.1282 2.011 2.001 2.020 1.964 2.039 10,462,692 1.9903 -0.46%
2025-03-17 0 2.160 2.150 2.160 2.120 2.170 9,760,000 21,000,860 2.1517 2.020 2.011 2.020 1.983 2.029 10,436,578 2.0122 2.86%
2025-03-14 0 2.100 2.100 2.110 2.080 2.130 16,290,000 34,200,040 2.0994 1.964 1.964 1.973 1.945 1.992 17,419,248 1.9633 1.45%
2025-03-13 0 2.070 2.070 2.080 2.060 2.120 5,655,617 11,795,401 2.0856 1.936 1.936 1.945 1.926 1.983 6,047,673 1.9504 -1.43%
2025-03-12 0 2.100 2.090 2.100 2.060 2.110 4,200,481 8,782,280 2.0908 1.964 1.955 1.964 1.926 1.973 4,491,665 1.9552 1.45%
2025-03-11 0 2.070 2.070 2.080 2.040 2.090 2,215,557 4,569,881 2.0626 1.936 1.936 1.945 1.908 1.955 2,369,143 1.9289 0.00%
2025-03-10 0 2.070 2.060 2.070 2.050 2.080 1,961,000 4,043,962 2.0622 1.936 1.926 1.936 1.917 1.945 2,096,940 1.9285 0.49%
2025-03-07 0 2.060 2.060 2.070 2.040 2.100 7,674,000 15,891,800 2.0709 1.926 1.926 1.936 1.908 1.964 8,205,973 1.9366 0.98%
2025-03-06 0 2.040 2.040 2.050 2.010 2.050 5,343,431 10,853,219 2.0311 1.908 1.908 1.917 1.880 1.917 5,713,846 1.8995 0.99%
2025-03-05 0 2.020 2.010 2.020 2.000 2.030 5,675,550 11,444,813 2.0165 1.889 1.880 1.889 1.870 1.898 6,068,988 1.8858 1.51%
2025-03-04 0 1.990 1.980 1.990 1.980 2.020 4,708,000 9,384,049 1.9932 1.861 1.852 1.861 1.852 1.889 5,034,366 1.8640 -0.50%
2025-03-03 0 2.000 2.000 2.020 2.000 2.060 10,248,000 20,752,240 2.0250 1.870 1.870 1.889 1.870 1.926 10,958,407 1.8937 -2.44%
2025-02-28 0 2.050 2.050 2.060 2.050 2.140 17,915,500 37,271,600 2.0804 1.917 1.917 1.926 1.917 2.001 19,157,430 1.9455 -5.09%
2025-02-27 0 2.160 2.150 2.160 2.140 2.170 4,558,000 9,812,460 2.1528 2.020 2.011 2.020 2.001 2.029 4,873,968 2.0132 0.93%
2025-02-26 0 2.140 2.140 2.150 2.140 2.160 3,263,168 7,000,226 2.1452 2.001 2.001 2.011 2.001 2.020 3,489,376 2.0062 0.00%
2025-02-25 0 2.140 2.140 2.160 2.140 2.180 2,903,307 6,252,323 2.1535 2.001 2.001 2.020 2.001 2.039 3,104,569 2.0139 -1.83%
2025-02-24 0 2.180 2.170 2.180 2.140 2.180 3,780,000 8,195,482 2.1681 2.039 2.029 2.039 2.001 2.039 4,042,035 2.0276 1.40%
2025-02-21 0 2.150 2.150 2.160 2.110 2.190 7,564,000 16,227,060 2.1453 2.011 2.011 2.020 1.973 2.048 8,088,348 2.0062 -0.92%
2025-02-20 0 2.170 2.170 2.180 2.140 2.180 2,280,821 4,952,923 2.1716 2.029 2.029 2.039 2.001 2.039 2,438,931 2.0308 0.93%
2025-02-19 0 2.150 2.150 2.160 2.130 2.200 7,423,166 15,984,161 2.1533 2.011 2.011 2.020 1.992 2.057 7,937,751 2.0137 -0.92%
2025-02-18 0 2.170 2.170 2.200 2.160 2.210 5,814,000 12,654,620 2.1766 2.029 2.029 2.057 2.020 2.067 6,217,035 2.0355 -0.46%
2025-02-17 0 2.180 2.170 2.180 2.170 2.210 4,728,000 10,327,080 2.1842 2.039 2.029 2.039 2.029 2.067 5,055,752 2.0426 -0.46%
2025-02-14 0 2.190 2.180 2.190 2.170 2.240 9,547,706 20,959,327 2.1952 2.048 2.039 2.048 2.029 2.095 10,209,568 2.0529 -0.90%
2025-02-13 0 2.210 2.210 2.220 2.180 2.230 9,762,000 21,582,920 2.2109 2.067 2.067 2.076 2.039 2.085 10,438,717 2.0676 1.38%
2025-02-12 0 2.180 2.170 2.180 2.160 2.200 6,982,000 15,182,140 2.1745 2.039 2.029 2.039 2.020 2.057 7,466,003 2.0335 0.00%
2025-02-11 0 2.180 2.180 2.190 2.170 2.210 9,218,000 20,109,760 2.1816 2.039 2.039 2.048 2.029 2.067 9,857,006 2.0401 -0.91%
2025-02-10 0 2.200 2.200 2.210 2.170 2.250 3,396,000 7,471,280 2.2000 2.057 2.057 2.067 2.029 2.104 3,631,416 2.0574 -1.35%
2025-02-07 0 2.230 2.220 2.230 2.200 2.240 2,338,000 5,203,240 2.2255 2.085 2.076 2.085 2.057 2.095 2,500,074 2.0812 1.36%
2025-02-06 0 2.200 2.200 2.210 2.190 2.260 2,944,000 6,527,770 2.2173 2.057 2.057 2.067 2.048 2.113 3,148,083 2.0736 -0.45%
2025-02-05 0 2.210 2.210 2.220 2.160 2.220 6,412,903 14,044,218 2.1900 2.067 2.067 2.076 2.020 2.076 6,857,455 2.0480 1.84%
2025-02-04 0 2.170 2.160 2.170 2.140 2.170 2,321,711 5,018,635 2.1616 2.029 2.020 2.029 2.001 2.029 2,482,656 2.0215 0.46%
2025-02-03 0 2.160 2.140 2.160 2.120 2.170 2,837,019 6,085,505 2.1450 2.020 2.001 2.020 1.983 2.029 3,033,686 2.0060 -0.92%
2025-01-28 0 2.180 2.170 2.180 2.150 2.220 1,464,076 3,166,918 2.1631 2.039 2.029 2.039 2.011 2.076 1,565,568 2.0229 -0.46%
2025-01-27 0 2.190 2.180 2.190 2.180 2.210 2,592,320 5,691,306 2.1954 2.048 2.039 2.048 2.039 2.067 2,772,024 2.0531 1.39%
2025-01-24 0 2.160 2.150 2.160 2.130 2.180 4,364,533 9,422,364 2.1588 2.020 2.011 2.020 1.992 2.039 4,667,089 2.0189 0.93%
2025-01-23 0 2.140 2.140 2.150 2.120 2.160 2,265,524 4,842,546 2.1375 2.001 2.001 2.011 1.983 2.020 2,422,574 1.9989 0.94%
2025-01-22 0 2.120 2.110 2.120 2.110 2.140 2,014,000 4,276,560 2.1234 1.983 1.973 1.983 1.973 2.001 2,153,614 1.9858 -1.85%
2025-01-21 0 2.160 2.150 2.160 2.140 2.170 1,574,000 3,390,320 2.1540 2.020 2.011 2.020 2.001 2.029 1,683,112 2.0143 0.00%
2025-01-20 0 2.160 2.160 2.170 2.140 2.190 1,278,000 2,772,600 2.1695 2.020 2.020 2.029 2.001 2.048 1,366,593 2.0288 -0.92%
2025-01-17 0 2.180 2.160 2.180 2.130 2.180 1,058,547 2,289,221 2.1626 2.039 2.020 2.039 1.992 2.039 1,131,927 2.0224 0.00%
2025-01-16 0 2.180 2.150 2.180 2.100 2.180 3,415,425 7,345,912 2.1508 2.039 2.011 2.039 1.964 2.039 3,652,188 2.0114 2.83%
2025-01-15 0 2.120 2.110 2.120 2.100 2.140 2,328,000 4,907,640 2.1081 1.983 1.973 1.983 1.964 2.001 2,489,381 1.9714 -0.47%
2025-01-14 0 2.130 2.130 2.140 2.090 2.140 3,085,642 6,516,472 2.1119 1.992 1.992 2.001 1.955 2.001 3,299,543 1.9750 0.47%
2025-01-13 0 2.120 2.110 2.120 2.100 2.140 1,862,000 3,942,546 2.1174 1.983 1.973 1.983 1.964 2.001 1,991,077 1.9801 -0.93%
2025-01-10 0 2.140 2.130 2.140 2.120 2.180 1,874,000 4,015,180 2.1426 2.001 1.992 2.001 1.983 2.039 2,003,909 2.0037 -0.93%
2025-01-09 0 2.160 2.160 2.170 2.150 2.190 3,103,888 6,714,652 2.1633 2.020 2.020 2.029 2.011 2.048 3,319,054 2.0231 -1.37%
2025-01-08 0 2.190 2.180 2.190 2.170 2.230 1,934,000 4,238,056 2.1913 2.048 2.039 2.048 2.029 2.085 2,068,068 2.0493 -1.35%
2025-01-07 0 2.220 2.210 2.220 2.190 2.250 3,374,983 7,459,471 2.2102 2.076 2.067 2.076 2.048 2.104 3,608,942 2.0669 -0.89%
2025-01-06 0 2.240 2.230 2.240 2.150 2.260 8,122,000 18,145,910 2.2342 2.095 2.085 2.095 2.011 2.113 8,685,029 2.0893 3.70%
2025-01-03 0 2.160 2.160 2.180 2.150 2.220 4,212,000 9,179,059 2.1793 2.020 2.020 2.039 2.011 2.076 4,503,982 2.0380 -1.37%
2025-01-02 0 2.190 2.180 2.190 2.170 2.240 12,360,000 27,246,800 2.2044 2.048 2.039 2.048 2.029 2.095 13,216,814 2.0615 1.86%
2024-12-31 0 2.150 2.130 2.150 2.120 2.150 2,674,000 5,725,960 2.1413 2.011 1.992 2.011 1.983 2.011 2,859,366 2.0025 1.90%
2024-12-30 0 2.110 2.110 2.120 2.070 2.130 4,344,000 9,124,620 2.1005 1.973 1.973 1.983 1.936 1.992 4,645,133 1.9643 1.44%
2024-12-27 0 2.080 2.070 2.080 2.020 2.080 3,130,000 6,432,060 2.0550 1.945 1.936 1.945 1.889 1.945 3,346,976 1.9218 2.97%
2024-12-24 0 2.020 2.020 2.030 2.020 2.030 682,878 1,383,153 2.0255 1.889 1.889 1.898 1.889 1.898 730,216 1.8942 0.00%
2024-12-23 0 2.020 2.000 2.020 1.930 2.030 3,151,958 6,287,276 1.9947 1.889 1.870 1.889 1.805 1.898 3,370,457 1.8654 0.50%
2024-12-20 0 2.010 2.010 2.020 1.990 2.020 1,378,000 2,763,760 2.0056 1.880 1.880 1.889 1.861 1.889 1,473,525 1.8756 0.00%
2024-12-19 0 2.010 2.010 2.030 2.010 2.030 792,206 1,598,778 2.0181 1.880 1.880 1.898 1.880 1.898 847,123 1.8873 0.00%
2024-12-18 0 2.010 2.010 2.020 2.010 2.050 4,347,941 8,764,939 2.0159 1.880 1.880 1.889 1.880 1.917 4,649,347 1.8852 -0.99%
2024-12-17 0 2.030 2.030 2.040 2.000 2.030 1,545,803 3,117,671 2.0169 1.898 1.898 1.908 1.870 1.898 1,652,960 1.8861 1.00%
2024-12-16 0 2.010 2.010 2.020 2.010 2.040 940,000 1,898,360 2.0195 1.880 1.880 1.889 1.880 1.908 1,005,162 1.8886 -0.99%
2024-12-13 0 2.030 2.030 2.040 2.020 2.060 2,214,000 4,510,857 2.0374 1.898 1.898 1.908 1.889 1.926 2,367,478 1.9053 0.00%
2024-12-12 0 2.030 2.030 2.040 2.010 2.060 3,294,000 6,715,500 2.0387 1.898 1.898 1.908 1.880 1.926 3,522,345 1.9065 0.50%
2024-12-11 0 2.020 2.010 2.020 2.000 2.050 2,784,000 5,615,780 2.0172 1.889 1.880 1.889 1.870 1.917 2,976,991 1.8864 1.00%
2024-12-10 0 2.000 2.000 2.030 2.000 2.080 5,330,000 10,810,419 2.0282 1.870 1.870 1.898 1.870 1.945 5,699,484 1.8967 -1.48%
2024-12-09 0 2.030 2.030 2.040 2.000 2.050 2,227,801 4,512,366 2.0255 1.898 1.898 1.908 1.870 1.917 2,382,236 1.8942 1.00%
2024-12-06 0 2.010 2.010 2.020 1.990 2.030 1,415,931 2,852,250 2.0144 1.880 1.880 1.889 1.861 1.898 1,514,086 1.8838 0.50%
2024-12-05 0 2.000 2.000 2.010 1.990 2.020 1,322,000 2,643,442 1.9996 1.870 1.870 1.880 1.861 1.889 1,413,643 1.8700 -0.99%
2024-12-04 0 2.020 2.010 2.020 2.000 2.030 1,010,000 2,034,949 2.0148 1.889 1.880 1.889 1.870 1.898 1,080,015 1.8842 1.51%
2024-12-03 0 1.990 1.990 2.000 1.980 2.010 2,134,000 4,260,420 1.9964 1.861 1.861 1.870 1.852 1.880 2,281,932 1.8670 1.02%
2024-12-02 0 1.970 1.970 1.980 1.970 2.010 1,140,000 2,262,800 1.9849 1.842 1.842 1.852 1.842 1.880 1,219,027 1.8562 -1.50%
2024-11-29 0 2.000 1.990 2.000 1.970 2.020 4,710,000 9,407,580 1.9974 1.870 1.861 1.870 1.842 1.889 5,036,504 1.8679 1.01%
2024-11-28 0 1.980 1.960 1.980 1.960 2.000 1,396,000 2,758,966 1.9763 1.852 1.833 1.852 1.833 1.870 1,492,773 1.8482 0.00%
2024-11-27 0 1.980 1.970 1.980 1.950 1.990 1,886,000 3,710,120 1.9672 1.852 1.842 1.852 1.824 1.861 2,016,740 1.8397 1.54%
2024-11-26 0 1.950 1.950 1.960 1.950 1.980 1,144,554 2,243,663 1.9603 1.824 1.824 1.833 1.824 1.852 1,223,896 1.8332 -0.51%
2024-11-25 0 1.960 1.960 1.970 1.960 1.980 972,000 1,907,580 1.9625 1.833 1.833 1.842 1.833 1.852 1,039,381 1.8353 0.00%
2024-11-22 0 1.960 1.960 1.970 1.960 2.000 1,668,000 3,289,440 1.9721 1.833 1.833 1.842 1.833 1.870 1,783,628 1.8442 -1.51%
2024-11-21 0 1.990 1.990 2.000 1.970 2.010 1,212,000 2,413,470 1.9913 1.861 1.861 1.870 1.842 1.880 1,296,018 1.8622 -0.50%
2024-11-20 0 2.000 1.990 2.000 1.970 2.000 1,446,000 2,865,480 1.9817 1.870 1.861 1.870 1.842 1.870 1,546,239 1.8532 1.01%
2024-11-19 0 1.980 1.980 1.990 1.980 2.010 1,638,000 3,266,400 1.9941 1.852 1.852 1.861 1.852 1.880 1,751,549 1.8649 -0.50%
2024-11-18 0 1.990 1.970 2.000 1.970 2.010 3,560,000 7,109,060 1.9969 1.861 1.842 1.870 1.842 1.880 3,806,785 1.8675 2.58%
2024-11-15 0 1.940 1.940 1.950 1.920 1.960 3,494,000 6,778,900 1.9402 1.814 1.814 1.824 1.796 1.833 3,736,209 1.8144 0.00%
2024-11-14 0 1.940 1.930 1.940 1.930 1.990 2,812,000 5,499,400 1.9557 1.814 1.805 1.814 1.805 1.861 3,006,932 1.8289 -2.02%
2024-11-13 0 1.980 1.970 1.980 1.970 2.000 4,250,000 8,434,460 1.9846 1.852 1.842 1.852 1.842 1.870 4,544,617 1.8559 -1.49%
2024-11-12 0 2.010 2.000 2.010 1.990 2.030 4,450,000 8,913,562 2.0030 1.880 1.870 1.880 1.861 1.898 4,758,481 1.8732 1.01%
2024-11-11 0 1.990 1.990 2.000 1.980 2.040 6,678,000 13,346,180 1.9985 1.861 1.861 1.870 1.852 1.908 7,140,929 1.8690 -2.45%
2024-11-08 0 2.040 2.030 2.040 2.030 2.080 1,746,000 3,583,670 2.0525 1.908 1.898 1.908 1.898 1.945 1,867,035 1.9194 -0.97%
2024-11-07 0 2.060 2.050 2.070 2.010 2.070 3,522,000 7,219,530 2.0498 1.926 1.917 1.936 1.880 1.936 3,766,150 1.9170 2.49%
2024-11-06 0 2.010 2.010 2.020 2.000 2.060 3,630,000 7,354,014 2.0259 1.880 1.880 1.889 1.870 1.926 3,881,637 1.8946 -2.43%
2024-11-05 0 2.060 2.050 2.060 2.030 2.070 4,624,000 9,491,520 2.0527 1.926 1.917 1.926 1.898 1.936 4,944,543 1.9196 2.49%
2024-11-04 0 2.010 2.010 2.020 1.980 2.030 4,592,000 9,217,580 2.0073 1.880 1.880 1.889 1.852 1.898 4,910,324 1.8772 -0.99%
2024-11-01 0 2.030 2.020 2.030 2.020 2.050 2,549,313 5,187,879 2.0350 1.898 1.889 1.898 1.889 1.917 2,726,035 1.9031 0.50%
2024-10-31 0 2.020 2.020 2.030 2.020 2.070 3,006,284 6,113,896 2.0337 1.889 1.889 1.898 1.889 1.936 3,214,684 1.9019 -0.49%
2024-10-30 0 2.030 2.030 2.040 2.030 2.060 2,196,284 4,492,646 2.0456 1.898 1.898 1.908 1.898 1.926 2,348,534 1.9130 -1.46%
2024-10-29 0 2.060 2.060 2.070 2.060 2.100 1,552,000 3,212,920 2.0702 1.926 1.926 1.936 1.926 1.964 1,659,587 1.9360 -1.44%
2024-10-28 0 2.090 2.090 2.110 2.080 2.110 1,862,000 3,895,620 2.0922 1.955 1.955 1.973 1.945 1.973 1,991,077 1.9565 -1.42%
2024-10-25 0 2.120 2.110 2.120 2.100 2.130 1,612,000 3,408,880 2.1147 1.983 1.973 1.983 1.964 1.992 1,723,746 1.9776 -0.47%
2024-10-24 0 2.130 2.130 2.140 2.110 2.160 4,257,000 9,095,390 2.1366 1.992 1.992 2.001 1.973 2.020 4,552,102 1.9981 0.00%
2024-10-23 0 2.130 2.120 2.130 2.130 2.180 2,912,000 6,234,020 2.1408 1.992 1.983 1.992 1.992 2.039 3,113,864 2.0020 -2.29%
2024-10-22 0 2.180 2.140 2.180 2.110 2.180 6,916,000 14,918,680 2.1571 2.039 2.001 2.039 1.973 2.039 7,395,428 2.0173 2.35%
2024-10-21 0 2.130 2.120 2.130 2.130 2.200 2,372,000 5,098,520 2.1495 1.992 1.983 1.992 1.992 2.057 2,536,431 2.0101 -2.74%
2024-10-18 0 2.190 2.170 2.190 2.060 2.190 5,573,056 11,917,726 2.1385 2.048 2.029 2.048 1.926 2.048 5,959,389 1.9998 4.78%
2024-10-17 0 2.090 2.090 2.100 2.080 2.160 1,875,313 3,961,383 2.1124 1.955 1.955 1.964 1.945 2.020 2,005,313 1.9754 -1.42%
2024-10-16 0 2.120 2.110 2.130 2.110 2.170 2,303,703 4,898,046 2.1262 1.983 1.973 1.992 1.973 2.029 2,463,399 1.9883 -1.40%
2024-10-15 0 2.150 2.150 2.160 2.140 2.280 5,424,632 11,793,278 2.1740 2.011 2.011 2.020 2.001 2.132 5,800,676 2.0331 -3.59%
2024-10-14 0 2.230 2.230 2.240 2.170 2.270 13,394,000 29,869,420 2.2301 2.085 2.085 2.095 2.029 2.123 14,322,493 2.0855 3.24%
2024-10-10 0 2.160 2.160 2.170 2.120 2.220 6,116,000 13,299,254 2.1745 2.020 2.020 2.029 1.983 2.076 6,539,971 2.0335 3.85%
2024-10-09 0 2.080 2.080 2.120 2.030 2.180 6,478,000 13,564,860 2.0940 1.945 1.945 1.983 1.898 2.039 6,927,065 1.9582 -3.70%
2024-10-08 0 2.160 2.150 2.170 2.150 2.440 12,902,360 28,699,174 2.2243 2.020 2.011 2.029 2.011 2.282 13,796,771 2.0801 -9.62%
2024-10-07 0 2.390 2.380 2.400 2.290 2.420 23,494,910 56,110,806 2.3882 2.235 2.226 2.244 2.142 2.263 25,123,613 2.2334 3.91%
2024-10-04 0 2.300 2.290 2.300 2.220 2.300 5,610,129 12,684,038 2.2609 2.151 2.142 2.151 2.076 2.151 5,999,032 2.1143 2.68%
2024-10-03 0 2.240 2.220 2.240 2.120 2.250 13,600,000 29,761,491 2.1883 2.095 2.076 2.095 1.983 2.104 14,542,773 2.0465 0.45%
2024-10-02 0 2.230 2.230 2.240 2.110 2.250 20,220,027 44,618,465 2.2066 2.085 2.085 2.095 1.973 2.104 21,621,710 2.0636 5.69%
2024-09-30 0 2.110 2.110 2.130 2.050 2.150 11,240,000 23,658,820 2.1049 1.973 1.973 1.992 1.917 2.011 12,019,174 1.9684 3.43%
2024-09-27 0 2.040 2.040 2.050 1.990 2.060 7,760,000 15,725,700 2.0265 1.908 1.908 1.917 1.861 1.926 8,297,935 1.8951 0.49%
2024-09-26 0 2.030 2.020 2.030 1.970 2.030 10,372,000 20,785,420 2.0040 1.898 1.889 1.898 1.842 1.898 11,091,003 1.8741 3.05%
2024-09-25 0 1.970 1.970 1.990 1.970 2.020 5,112,000 10,208,060 1.9969 1.842 1.842 1.861 1.842 1.889 5,466,372 1.8674 1.03%
2024-09-24 0 1.950 1.950 1.960 1.920 1.970 3,188,000 6,226,720 1.9532 1.824 1.824 1.833 1.796 1.842 3,408,997 1.8266 2.09%
2024-09-23 0 1.910 1.910 1.920 1.900 1.950 2,792,000 5,363,040 1.9209 1.786 1.786 1.796 1.777 1.824 2,985,546 1.7963 -1.04%
2024-09-20 0 1.930 1.910 1.930 1.880 1.930 5,508,402 10,413,547 1.8905 1.805 1.786 1.805 1.758 1.805 5,890,253 1.7679 3.21%
2024-09-19 0 1.870 1.870 1.890 1.850 1.880 2,908,000 5,420,700 1.8641 1.749 1.749 1.767 1.730 1.758 3,109,587 1.7432 1.63%
2024-09-17 0 1.840 1.840 1.880 1.810 1.870 3,164,000 5,818,840 1.8391 1.721 1.721 1.758 1.693 1.749 3,383,333 1.7199 0.00%
2024-09-16 0 1.840 1.820 1.840 1.810 1.840 834,000 1,520,080 1.8226 1.721 1.702 1.721 1.693 1.721 891,814 1.7045 0.55%
2024-09-13 0 1.830 1.830 1.840 1.830 1.850 1,029,000 1,892,350 1.8390 1.711 1.711 1.721 1.711 1.730 1,100,332 1.7198 -0.54%
2024-09-12 0 1.840 1.820 1.840 1.810 1.850 1,132,000 2,069,190 1.8279 1.721 1.702 1.721 1.693 1.730 1,210,472 1.7094 0.55%
2024-09-11 0 1.830 1.820 1.830 1.800 1.850 3,814,000 6,948,300 1.8218 1.711 1.702 1.711 1.683 1.730 4,078,392 1.7037 -0.54%
2024-09-10 0 1.840 1.840 1.850 1.830 1.860 3,092,000 5,709,730 1.8466 1.721 1.721 1.730 1.711 1.739 3,306,342 1.7269 -1.08%
2024-09-09 0 1.860 1.850 1.860 1.840 1.870 3,534,000 6,542,980 1.8514 1.739 1.730 1.739 1.721 1.749 3,778,982 1.7314 -1.06%
2024-09-05 0 1.880 1.880 1.890 1.880 1.920 3,199,533 6,046,700 1.8899 1.758 1.758 1.767 1.758 1.796 3,421,330 1.7674 -1.05%
2024-09-04 0 1.900 1.900 1.910 1.890 1.920 1,464,000 2,786,860 1.9036 1.777 1.777 1.786 1.767 1.796 1,565,487 1.7802 -1.04%
2024-09-03 0 1.920 1.920 1.930 1.900 1.930 2,242,000 4,285,420 1.9114 1.796 1.796 1.805 1.777 1.805 2,397,419 1.7875 -0.52%
2024-09-02 0 1.930 1.910 1.930 1.910 1.940 1,302,033 2,505,988 1.9247 1.805 1.786 1.805 1.786 1.814 1,392,292 1.7999 -0.52%
2024-08-30 0 1.940 1.940 1.960 1.940 1.980 1,987,575 3,872,032 1.9481 1.814 1.814 1.833 1.814 1.852 2,125,357 1.8218 -1.02%
2024-08-29 0 1.960 1.960 1.970 1.920 1.980 1,110,000 2,164,580 1.9501 1.833 1.833 1.842 1.796 1.852 1,186,947 1.8237 0.51%
2024-08-28 0 1.950 1.950 1.960 1.940 1.980 988,000 1,936,600 1.9601 1.824 1.824 1.833 1.814 1.852 1,056,490 1.8331 -1.02%
2024-08-27 0 1.970 1.970 1.980 1.920 1.990 3,406,000 6,678,940 1.9609 1.842 1.842 1.852 1.796 1.861 3,642,109 1.8338 2.60%
2024-08-26 0 1.920 1.920 1.940 1.890 1.940 1,430,000 2,740,680 1.9166 1.796 1.796 1.814 1.767 1.814 1,529,130 1.7923 1.59%
2024-08-23 0 1.890 1.890 1.900 1.880 1.940 3,698,000 7,041,640 1.9042 1.767 1.767 1.777 1.758 1.814 3,954,351 1.7807 -1.56%
2024-08-22 0 1.920 1.920 1.940 1.920 1.970 2,430,168 4,732,295 1.9473 1.796 1.796 1.814 1.796 1.842 2,598,631 1.8211 -2.54%
2024-08-21 0 1.970 1.960 1.970 1.930 1.970 3,673,821 7,163,869 1.9500 1.842 1.833 1.842 1.805 1.842 3,928,496 1.8236 0.51%
2024-08-20 0 1.960 1.960 1.970 1.940 1.970 1,100,000 2,156,200 1.9602 1.833 1.833 1.842 1.814 1.842 1,176,254 1.8331 -0.51%
2024-08-19 0 1.970 1.970 1.980 1.930 1.990 3,676,000 7,235,120 1.9682 1.842 1.842 1.852 1.805 1.861 3,930,826 1.8406 2.07%
2024-08-16 0 1.930 1.930 1.950 1.930 1.960 2,080,000 4,038,020 1.9414 1.805 1.805 1.824 1.805 1.833 2,224,189 1.8155 0.52%
2024-08-15 0 1.920 1.920 1.930 1.890 1.930 1,782,000 3,413,708 1.9157 1.796 1.796 1.805 1.767 1.805 1,905,531 1.7915 1.59%
2024-08-14 0 1.890 1.890 1.900 1.890 1.910 894,000 1,698,260 1.8996 1.767 1.767 1.777 1.767 1.786 955,973 1.7765 -1.05%
2024-08-13 0 1.910 1.900 1.910 1.890 1.920 1,160,000 2,202,616 1.8988 1.786 1.777 1.786 1.767 1.796 1,240,413 1.7757 1.06%
2024-08-12 0 1.890 1.890 1.900 1.890 1.940 2,256,000 4,296,680 1.9046 1.767 1.767 1.777 1.767 1.814 2,412,389 1.7811 -1.56%
2024-08-09 0 1.920 1.920 1.940 1.900 1.950 2,554,000 4,924,340 1.9281 1.796 1.796 1.814 1.777 1.824 2,731,047 1.8031 1.59%
2024-08-08 0 1.890 1.890 1.910 1.890 1.920 2,332,000 4,446,000 1.9065 1.767 1.767 1.786 1.767 1.796 2,493,658 1.7829 -1.56%
2024-08-07 0 1.920 1.910 1.920 1.880 1.920 2,197,613 4,203,306 1.9127 1.796 1.786 1.796 1.758 1.796 2,349,955 1.7887 1.59%
2024-08-06 0 1.890 1.870 1.890 1.840 1.890 1,998,000 3,733,230 1.8685 1.767 1.749 1.767 1.721 1.767 2,136,504 1.7474 2.16%
2024-08-05 0 1.850 1.840 1.850 1.820 1.930 9,576,000 17,768,000 1.8555 1.730 1.721 1.730 1.702 1.805 10,239,823 1.7352 -3.65%
2024-08-02 0 1.920 1.910 1.920 1.900 1.930 2,110,969 4,048,055 1.9176 1.796 1.786 1.796 1.777 1.805 2,257,305 1.7933 0.00%
2024-08-01 0 1.920 1.920 1.950 1.910 1.980 4,034,787 7,808,574 1.9353 1.796 1.796 1.824 1.786 1.852 4,314,485 1.8099 -1.54%
2024-07-31 0 1.950 1.950 1.960 1.920 1.970 3,127,958 6,104,378 1.9516 1.824 1.824 1.833 1.796 1.842 3,344,793 1.8250 2.09%
2024-07-30 0 1.910 1.910 1.920 1.900 1.950 3,324,000 6,382,880 1.9202 1.786 1.786 1.796 1.777 1.824 3,554,425 1.7958 -2.05%
2024-07-29 0 1.950 1.950 1.970 1.920 1.970 5,148,000 9,981,358 1.9389 1.824 1.824 1.842 1.796 1.842 5,504,867 1.8132 0.00%
2024-07-26 0 1.950 1.940 1.950 1.930 1.980 2,590,000 5,066,258 1.9561 1.824 1.814 1.824 1.805 1.852 2,769,543 1.8293 0.52%
2024-07-25 0 1.940 1.940 1.950 1.930 1.980 4,226,000 8,215,602 1.9441 1.814 1.814 1.824 1.805 1.852 4,518,953 1.8180 -1.52%
2024-07-24 0 1.970 1.970 1.980 1.950 1.990 3,828,000 7,535,158 1.9684 1.842 1.842 1.852 1.824 1.861 4,093,363 1.8408 -0.51%
2024-07-23 0 1.980 1.970 1.980 1.920 2.010 22,072,000 43,365,360 1.9647 1.852 1.842 1.852 1.796 1.880 23,602,065 1.8374 -6.16%
2024-07-22 0 2.110 2.100 2.110 2.100 2.170 6,868,000 14,503,900 2.1118 1.973 1.964 1.973 1.964 2.029 7,344,100 1.9749 -2.31%
2024-07-19 0 2.160 2.150 2.160 2.140 2.220 6,141,570 13,453,458 2.1906 2.020 2.011 2.020 2.001 2.076 6,567,313 2.0485 -2.70%
2024-07-18 0 2.220 2.200 2.220 2.170 2.220 4,698,604 10,351,229 2.2030 2.076 2.057 2.076 2.029 2.076 5,024,318 2.0602 2.30%
2024-07-17 0 2.170 2.170 2.180 2.130 2.220 8,320,000 18,031,032 2.1672 2.029 2.029 2.039 1.992 2.076 8,896,755 2.0267 -2.25%
2024-07-16 0 2.220 2.220 2.240 2.220 2.280 2,530,000 5,665,400 2.2393 2.076 2.076 2.095 2.076 2.132 2,705,383 2.0941 -2.63%
2024-07-15 0 2.280 2.260 2.280 2.250 2.310 2,558,714 5,804,706 2.2686 2.132 2.113 2.132 2.104 2.160 2,736,088 2.1215 -0.44%
2024-07-12 0 2.290 2.290 2.300 2.270 2.330 3,034,000 6,961,760 2.2946 2.142 2.142 2.151 2.123 2.179 3,244,322 2.1458 -0.87%
2024-07-11 0 2.310 2.300 2.310 2.270 2.310 2,238,000 5,143,340 2.2982 2.160 2.151 2.160 2.123 2.160 2,393,142 2.1492 1.32%
2024-07-10 0 2.280 2.280 2.290 2.280 2.360 2,164,000 4,996,500 2.3089 2.132 2.132 2.142 2.132 2.207 2,314,012 2.1592 -2.98%
2024-07-09 0 2.350 2.340 2.350 2.280 2.380 4,286,260 9,943,111 2.3198 2.198 2.188 2.198 2.132 2.226 4,583,390 2.1694 -0.84%
2024-07-08 0 2.370 2.360 2.370 2.310 2.380 2,963,892 6,976,993 2.3540 2.216 2.207 2.216 2.160 2.226 3,169,354 2.2014 0.00%
2024-07-05 0 2.370 2.370 2.380 2.360 2.420 3,684,000 8,763,084 2.3787 2.216 2.216 2.226 2.207 2.263 3,939,381 2.2245 -1.66%
2024-07-04 0 2.410 2.400 2.420 2.370 2.450 8,837,000 21,348,200 2.4158 2.254 2.244 2.263 2.216 2.291 9,449,594 2.2592 2.55%
2024-07-03 0 2.350 2.330 2.360 2.320 2.360 3,050,000 7,155,100 2.3459 2.198 2.179 2.207 2.170 2.207 3,261,431 2.1939 0.86%
2024-07-02 0 2.330 2.320 2.330 2.210 2.330 9,592,453 21,982,725 2.2917 2.179 2.170 2.179 2.067 2.179 10,257,417 2.1431 4.95%
2024-06-28 0 2.220 2.220 2.230 2.200 2.230 4,206,642 9,314,699 2.2143 2.076 2.076 2.085 2.057 2.085 4,498,253 2.0707 0.45%
2024-06-27 0 2.210 2.190 2.210 2.180 2.260 5,602,000 12,343,660 2.2034 2.067 2.048 2.067 2.039 2.113 5,990,339 2.0606 -1.34%
2024-06-26 0 2.240 2.220 2.240 2.200 2.240 1,570,000 3,483,840 2.2190 2.095 2.076 2.095 2.057 2.095 1,678,835 2.0752 0.00%
2024-06-25 0 2.240 2.230 2.240 2.180 2.250 3,120,000 6,946,270 2.2264 2.095 2.085 2.095 2.039 2.104 3,336,283 2.0820 2.75%
2024-06-24 0 2.180 2.180 2.200 2.170 2.220 2,522,000 5,501,890 2.1816 2.039 2.039 2.057 2.029 2.076 2,696,829 2.0401 -1.80%
2024-06-21 0 2.220 2.200 2.220 2.190 2.260 2,054,000 4,548,720 2.2146 2.076 2.057 2.076 2.048 2.113 2,196,386 2.0710 -0.89%
2024-06-20 0 2.240 2.240 2.260 2.240 2.270 1,708,000 3,850,140 2.2542 2.095 2.095 2.113 2.095 2.123 1,826,401 2.1080 -0.88%
2024-06-19 0 2.260 2.240 2.260 2.210 2.260 1,336,000 2,991,880 2.2394 2.113 2.095 2.113 2.067 2.113 1,428,614 2.0943 2.26%
2024-06-18 0 2.210 2.210 2.230 2.190 2.240 2,170,000 4,805,360 2.2145 2.067 2.067 2.085 2.048 2.095 2,320,428 2.0709 0.91%
2024-06-17 0 2.190 2.190 2.200 2.180 2.230 6,334,000 13,950,340 2.2025 2.048 2.048 2.057 2.039 2.085 6,773,083 2.0597 -1.79%
2024-06-14 0 2.230 2.220 2.230 2.190 2.240 1,689,000 3,773,960 2.2344 2.085 2.076 2.085 2.048 2.095 1,806,084 2.0896 0.90%
2024-06-13 0 2.210 2.210 2.240 2.170 2.230 1,462,088 3,230,215 2.2093 2.067 2.067 2.095 2.029 2.085 1,563,442 2.0661 0.45%
2024-06-12 0 2.200 2.200 2.230 2.160 2.220 3,690,000 8,092,460 2.1931 2.057 2.057 2.085 2.020 2.076 3,945,796 2.0509 0.00%
2024-06-11 0 2.200 2.200 2.210 2.160 2.250 4,762,000 10,436,502 2.1916 2.057 2.057 2.067 2.020 2.104 5,092,109 2.0495 -1.79%
2024-06-07 0 2.240 2.230 2.240 2.170 2.240 6,593,000 14,520,040 2.2023 2.095 2.085 2.095 2.029 2.095 7,050,037 2.0596 3.70%
2024-06-06 0 2.160 2.160 2.170 2.150 2.220 5,028,000 10,958,476 2.1795 2.020 2.020 2.029 2.011 2.076 5,376,549 2.0382 -1.82%
2024-06-05 0 2.200 2.200 2.210 2.200 2.270 4,512,000 10,015,320 2.2197 2.057 2.057 2.067 2.057 2.123 4,824,779 2.0758 -1.79%
2024-06-04 0 2.240 2.240 2.260 2.180 2.270 10,744,000 23,940,020 2.2282 2.095 2.095 2.113 2.039 2.123 11,488,791 2.0838 -1.87%
2024-06-03 0 2.510 2.510 2.520 2.500 2.560 14,074,240 35,569,854 2.5273 2.135 2.135 2.143 2.126 2.177 16,548,481 2.1494 0.80%
2024-05-31 0 2.490 2.490 2.500 2.490 2.550 5,828,000 14,587,020 2.5029 2.118 2.118 2.126 2.118 2.169 6,852,558 2.1287 -0.80%
2024-05-30 0 2.510 2.510 2.520 2.500 2.540 3,686,000 9,296,480 2.5221 2.135 2.135 2.143 2.126 2.160 4,333,996 2.1450 -0.40%
2024-05-29 0 2.520 2.500 2.520 2.490 2.550 4,312,000 10,827,870 2.5111 2.143 2.126 2.143 2.118 2.169 5,070,047 2.1357 -1.18%
2024-05-28 0 2.550 2.550 2.570 2.530 2.590 4,780,098 12,257,065 2.5642 2.169 2.169 2.186 2.152 2.203 5,620,436 2.1808 -0.39%
2024-05-27 0 2.560 2.550 2.560 2.480 2.560 2,626,000 6,667,500 2.5390 2.177 2.169 2.177 2.109 2.177 3,087,649 2.1594 3.23%
2024-05-24 0 2.480 2.480 2.490 2.480 2.520 3,430,800 8,547,928 2.4915 2.109 2.109 2.118 2.109 2.143 4,033,932 2.1190 -0.40%
2024-05-23 0 2.490 2.490 2.500 2.490 2.570 8,708,000 21,890,720 2.5139 2.118 2.118 2.126 2.118 2.186 10,238,860 2.1380 -3.49%
2024-05-22 0 2.580 2.570 2.580 2.540 2.600 3,574,412 9,205,420 2.5754 2.194 2.186 2.194 2.160 2.211 4,202,791 2.1903 1.18%
2024-05-21 0 2.550 2.550 2.560 2.540 2.590 5,915,015 15,164,999 2.5638 2.169 2.169 2.177 2.160 2.203 6,954,870 2.1805 0.00%
2024-05-20 0 2.550 2.550 2.560 2.540 2.630 12,812,000 32,834,800 2.5628 2.169 2.169 2.177 2.160 2.237 15,064,341 2.1796 -1.92%
2024-05-17 0 2.600 2.600 2.610 2.590 2.680 7,670,000 20,221,680 2.6365 2.211 2.211 2.220 2.203 2.279 9,018,381 2.2423 -0.38%
2024-05-16 0 2.610 2.610 2.620 2.600 2.700 8,427,391 22,099,902 2.6224 2.220 2.220 2.228 2.211 2.296 9,908,920 2.2303 -2.25%
2024-05-14 0 2.670 2.660 2.670 2.650 2.730 6,866,000 18,445,920 2.6866 2.271 2.262 2.271 2.254 2.322 8,073,038 2.2849 0.38%
2024-05-13 0 2.660 2.660 2.680 2.590 2.690 9,998,000 26,555,060 2.6560 2.262 2.262 2.279 2.203 2.288 11,755,641 2.2589 3.10%
2024-05-10 0 2.580 2.580 2.590 2.540 2.620 10,418,000 26,912,910 2.5833 2.194 2.194 2.203 2.160 2.228 12,249,477 2.1971 1.98%
2024-05-09 0 2.530 2.530 2.540 2.520 2.570 4,141,268 10,505,735 2.5368 2.152 2.152 2.160 2.143 2.186 4,869,300 2.1575 0.40%
2024-05-08 0 2.520 2.510 2.520 2.510 2.590 3,172,000 8,062,000 2.5416 2.143 2.135 2.143 2.135 2.203 3,729,635 2.1616 -0.79%
2024-05-07 0 2.540 2.540 2.560 2.540 2.630 4,052,000 10,417,900 2.5711 2.160 2.160 2.177 2.160 2.237 4,764,339 2.1866 -1.55%
2024-05-06 0 2.580 2.570 2.580 2.500 2.580 3,912,000 9,963,020 2.5468 2.194 2.186 2.194 2.126 2.194 4,599,727 2.1660 1.18%
2024-05-03 0 2.550 2.540 2.550 2.430 2.560 8,934,903 22,572,742 2.5264 2.169 2.160 2.169 2.067 2.177 10,505,653 2.1486 5.37%
2024-05-02 0 2.420 2.420 2.430 2.420 2.470 5,914,160 14,397,307 2.4344 2.058 2.058 2.067 2.058 2.101 6,953,865 2.0704 -2.81%
2024-04-30 0 2.490 2.470 2.490 2.460 2.500 2,680,630 6,652,377 2.4816 2.118 2.101 2.118 2.092 2.126 3,151,883 2.1106 1.63%
2024-04-29 0 2.450 2.460 2.470 2.440 2.530 4,808,000 11,863,090 2.4674 2.084 2.092 2.101 2.075 2.152 5,653,243 2.0985 -2.39%
2024-04-26 0 2.510 2.500 2.510 2.480 2.530 5,188,000 12,975,572 2.5011 2.135 2.126 2.135 2.109 2.152 6,100,047 2.1271 1.62%
2024-04-25 0 2.470 2.470 2.490 2.460 2.520 4,026,000 10,025,910 2.4903 2.101 2.101 2.118 2.092 2.143 4,733,768 2.1180 0.00%
2024-04-24 0 2.470 2.470 2.480 2.410 2.470 3,196,000 7,795,618 2.4392 2.101 2.101 2.109 2.050 2.101 3,757,855 2.0745 2.49%
2024-04-23 0 2.410 2.410 2.420 2.410 2.460 3,686,000 8,966,518 2.4326 2.050 2.050 2.058 2.050 2.092 4,333,996 2.0689 -1.63%
2024-04-22 0 2.450 2.440 2.450 2.440 2.500 2,612,000 6,419,204 2.4576 2.084 2.075 2.084 2.075 2.126 3,071,188 2.0901 -1.21%
2024-04-19 0 2.480 2.480 2.500 2.460 2.520 3,602,000 8,968,598 2.4899 2.109 2.109 2.126 2.092 2.143 4,235,229 2.1176 -0.80%
2024-04-18 0 2.500 2.490 2.500 2.450 2.540 7,900,000 19,764,000 2.5018 2.126 2.118 2.126 2.084 2.160 9,288,814 2.1277 2.46%
2024-04-17 0 2.440 2.440 2.460 2.410 2.460 3,191,974 7,774,907 2.4358 2.075 2.075 2.092 2.050 2.092 3,753,121 2.0716 0.83%
2024-04-16 0 2.420 2.420 2.440 2.410 2.470 6,428,493 15,641,985 2.4332 2.058 2.058 2.075 2.050 2.101 7,558,618 2.0694 -1.63%
2024-04-15 0 2.460 2.460 2.480 2.350 2.510 18,301,679 44,841,567 2.4501 2.092 2.092 2.109 1.999 2.135 21,519,101 2.0838 5.58%
2024-04-12 0 2.330 2.330 2.340 2.330 2.410 3,021,073 7,099,025 2.3498 1.982 1.982 1.990 1.982 2.050 3,552,176 1.9985 -2.92%
2024-04-11 0 2.400 2.380 2.400 2.360 2.400 2,970,278 7,076,114 2.3823 2.041 2.024 2.041 2.007 2.041 3,492,451 2.0261 0.42%
2024-04-10 0 2.390 2.390 2.400 2.350 2.400 3,967,714 9,457,545 2.3836 2.033 2.033 2.041 1.999 2.041 4,665,235 2.0272 1.27%
2024-04-09 0 2.360 2.360 2.370 2.310 2.370 3,966,316 9,317,166 2.3491 2.007 2.007 2.016 1.965 2.016 4,663,592 1.9979 1.72%
2024-04-08 0 2.320 2.310 2.320 2.300 2.340 2,792,000 6,461,562 2.3143 1.973 1.965 1.973 1.956 1.990 3,282,832 1.9683 1.31%
2024-04-05 0 2.290 2.290 2.310 2.280 2.380 4,092,000 9,415,440 2.3009 1.948 1.948 1.965 1.939 2.024 4,811,371 1.9569 -3.78%
2024-04-03 0 2.380 2.360 2.380 2.350 2.390 4,498,000 10,643,080 2.3662 2.024 2.007 2.024 1.999 2.033 5,288,745 2.0124 1.71%
2024-04-02 0 2.340 2.330 2.340 2.260 2.350 4,081,293 9,446,428 2.3146 1.990 1.982 1.990 1.922 1.999 4,798,781 1.9685 3.54%
2024-03-28 0 2.260 2.250 2.260 2.250 2.310 5,112,255 11,622,290 2.2734 1.922 1.914 1.922 1.914 1.965 6,010,986 1.9335 -1.74%
2024-03-27 0 2.300 2.300 2.310 2.220 2.340 7,186,000 16,393,260 2.2813 1.956 1.956 1.965 1.888 1.990 8,449,294 1.9402 2.22%
2024-03-26 0 2.250 2.240 2.250 2.240 2.320 5,898,000 13,343,390 2.2624 1.914 1.905 1.914 1.905 1.973 6,934,864 1.9241 -2.17%
2024-03-25 0 2.300 2.290 2.300 2.280 2.430 11,771,320 27,785,256 2.3604 1.956 1.948 1.956 1.939 2.067 13,840,710 2.0075 0.00%
2024-03-22 0 2.300 2.280 2.300 2.250 2.370 7,686,000 17,617,240 2.2921 1.956 1.939 1.956 1.914 2.016 9,037,193 1.9494 -1.71%
2024-03-21 0 2.340 2.340 2.370 2.340 2.400 3,140,971 7,449,421 2.3717 1.990 1.990 2.016 1.990 2.041 3,693,151 2.0171 -1.27%
2024-03-20 0 2.370 2.360 2.370 2.330 2.370 2,392,000 5,635,450 2.3560 2.016 2.007 2.016 1.982 2.016 2,812,512 2.0037 1.28%
2024-03-19 0 2.340 2.340 2.360 2.330 2.360 2,668,000 6,267,160 2.3490 1.990 1.990 2.007 1.982 2.007 3,137,033 1.9978 0.00%
2024-03-18 0 2.340 2.330 2.340 2.310 2.420 3,892,500 9,131,795 2.3460 1.990 1.982 1.990 1.965 2.058 4,576,799 1.9952 -2.09%
2024-03-15 0 2.390 2.380 2.390 2.340 2.390 3,520,000 8,338,730 2.3690 2.033 2.024 2.033 1.990 2.033 4,138,814 2.0148 1.70%
2024-03-14 0 2.350 2.340 2.350 2.330 2.400 4,252,000 10,048,286 2.3632 1.999 1.990 1.999 1.982 2.041 4,999,499 2.0099 0.43%
2024-03-13 0 2.340 2.340 2.370 2.330 2.390 2,174,000 5,130,940 2.3601 1.990 1.990 2.016 1.982 2.033 2,556,188 2.0073 0.00%
2024-03-12 0 2.340 2.330 2.340 2.300 2.370 8,185,444 19,082,419 2.3313 1.990 1.982 1.990 1.956 2.016 9,624,439 1.9827 -0.85%
2024-03-11 0 2.360 2.350 2.360 2.340 2.470 4,362,000 10,362,812 2.3757 2.007 1.999 2.007 1.990 2.101 5,128,837 2.0205 -4.07%
2024-03-08 0 2.460 2.440 2.460 2.390 2.480 7,542,000 18,490,110 2.4516 2.092 2.075 2.092 2.033 2.109 8,867,878 2.0851 3.80%
2024-03-07 0 2.370 2.370 2.380 2.300 2.420 8,074,000 19,185,280 2.3762 2.016 2.016 2.024 1.956 2.058 9,493,404 2.0209 3.04%
2024-03-06 0 2.300 2.300 2.320 2.250 2.340 3,186,000 7,297,619 2.2905 1.956 1.956 1.973 1.914 1.990 3,746,097 1.9481 2.22%
2024-03-05 0 2.250 2.250 2.260 2.250 2.330 3,184,000 7,231,168 2.2711 1.914 1.914 1.922 1.914 1.982 3,743,745 1.9315 -2.60%
2024-03-04 0 2.310 2.290 2.310 2.280 2.340 3,898,000 8,974,120 2.3022 1.965 1.948 1.965 1.939 1.990 4,583,266 1.9580 0.00%
2024-03-01 0 2.310 2.310 2.320 2.300 2.360 3,948,722 9,170,431 2.3224 1.965 1.965 1.973 1.956 2.007 4,642,905 1.9751 -1.70%
2024-02-29 0 2.350 2.350 2.360 2.280 2.420 9,594,000 22,758,110 2.3721 1.999 1.999 2.007 1.939 2.058 11,280,618 2.0175 3.07%
2024-02-28 0 2.280 2.270 2.280 2.270 2.320 2,534,000 5,814,980 2.2948 1.939 1.931 1.939 1.931 1.973 2,979,475 1.9517 -0.87%
2024-02-27 0 2.300 2.280 2.310 2.250 2.320 3,211,926 7,307,958 2.2753 1.956 1.939 1.965 1.914 1.973 3,776,580 1.9351 1.77%
2024-02-26 0 2.260 2.260 2.270 2.260 2.300 1,882,000 4,289,372 2.2792 1.922 1.922 1.931 1.922 1.956 2,212,854 1.9384 -1.31%
2024-02-23 0 2.290 2.280 2.300 2.280 2.320 3,162,000 7,257,880 2.2953 1.948 1.939 1.956 1.939 1.973 3,717,877 1.9522 -0.43%
2024-02-22 0 2.300 2.300 2.310 2.190 2.320 6,635,000 15,045,010 2.2675 1.956 1.956 1.965 1.863 1.973 7,801,428 1.9285 4.07%
2024-02-21 0 2.210 2.210 2.220 2.210 2.250 2,894,000 6,453,320 2.2299 1.880 1.880 1.888 1.880 1.914 3,402,763 1.8965 -0.45%
2024-02-20 0 2.220 2.210 2.220 2.180 2.250 2,892,000 6,374,520 2.2042 1.888 1.880 1.888 1.854 1.914 3,400,412 1.8746 0.45%
2024-02-19 0 2.210 2.210 2.220 2.180 2.230 3,772,000 8,311,600 2.2035 1.880 1.880 1.888 1.854 1.897 4,435,115 1.8740 0.45%
2024-02-16 0 2.200 2.190 2.200 2.170 2.210 2,744,000 6,006,100 2.1888 1.871 1.863 1.871 1.846 1.880 3,226,393 1.8616 1.85%
2024-02-15 0 2.160 2.140 2.160 2.110 2.170 1,314,000 2,813,710 2.1413 1.837 1.820 1.837 1.795 1.846 1,545,000 1.8212 0.00%
2024-02-14 0 2.160 2.140 2.160 2.120 2.170 1,195,054 2,556,865 2.1395 1.837 1.820 1.837 1.803 1.846 1,405,144 1.8196 0.00%
2024-02-09 0 2.160 2.140 2.150 2.110 2.160 656,000 1,397,540 2.1304 1.837 1.820 1.829 1.795 1.837 771,324 1.8119 0.00%
2024-02-08 0 2.160 2.150 2.160 2.150 2.170 1,206,000 2,608,040 2.1626 1.837 1.829 1.837 1.829 1.846 1,418,014 1.8392 -0.46%
2024-02-07 0 2.170 2.150 2.170 2.130 2.180 1,559,435 3,360,419 2.1549 1.846 1.829 1.846 1.812 1.854 1,833,583 1.8327 0.46%
2024-02-06 0 2.160 2.150 2.160 2.050 2.170 2,592,157 5,540,954 2.1376 1.837 1.829 1.837 1.743 1.846 3,047,856 1.8180 2.86%
2024-02-05 0 2.100 2.090 2.100 2.030 2.140 3,328,000 6,991,132 2.1007 1.786 1.778 1.786 1.726 1.820 3,913,060 1.7866 -1.41%
2024-02-02 0 2.130 2.120 2.130 2.110 2.230 3,655,000 7,925,250 2.1683 1.812 1.803 1.812 1.795 1.897 4,297,546 1.8441 -0.47%
2024-02-01 0 2.140 2.140 2.150 2.100 2.190 3,206,000 6,901,152 2.1526 1.820 1.820 1.829 1.786 1.863 3,769,613 1.8307 -0.47%
2024-01-31 0 2.150 2.130 2.150 2.100 2.170 2,584,000 5,538,280 2.1433 1.829 1.812 1.829 1.786 1.846 3,038,265 1.8228 1.90%
2024-01-30 0 2.110 2.110 2.130 2.100 2.170 3,758,000 8,033,990 2.1378 1.795 1.795 1.812 1.786 1.846 4,418,654 1.8182 -3.65%
2024-01-29 0 2.190 2.180 2.190 2.140 2.200 3,054,000 6,632,660 2.1718 1.863 1.854 1.863 1.820 1.871 3,590,891 1.8471 0.92%
2024-01-26 0 2.170 2.150 2.170 2.130 2.240 3,896,000 8,484,660 2.1778 1.846 1.829 1.846 1.812 1.905 4,580,914 1.8522 -1.81%
2024-01-25 0 2.210 2.210 2.220 2.100 2.230 9,749,965 21,183,866 2.1727 1.880 1.880 1.888 1.786 1.897 11,464,002 1.8479 4.74%
2024-01-24 0 2.110 2.100 2.110 2.000 2.110 8,884,000 18,330,942 2.0634 1.795 1.786 1.795 1.701 1.795 10,445,801 1.7549 6.03%
2024-01-23 0 1.990 1.980 1.990 1.940 2.010 3,522,000 6,975,920 1.9807 1.692 1.684 1.692 1.650 1.709 4,141,165 1.6845 2.58%
2024-01-22 0 1.940 1.930 1.940 1.930 1.990 2,926,000 5,729,832 1.9582 1.650 1.641 1.650 1.641 1.692 3,440,389 1.6655 -2.51%
2024-01-19 0 1.990 1.990 2.000 1.990 2.040 2,824,000 5,672,356 2.0086 1.692 1.692 1.701 1.692 1.735 3,320,457 1.7083 -1.97%
2024-01-18 0 2.030 2.020 2.040 1.970 2.040 4,919,202 9,890,323 2.0106 1.726 1.718 1.735 1.675 1.735 5,783,994 1.7099 0.50%
2024-01-17 0 2.020 2.010 2.020 2.000 2.070 5,356,304 10,810,571 2.0183 1.718 1.709 1.718 1.701 1.761 6,297,938 1.7165 -2.88%
2024-01-16 0 2.080 2.080 2.100 2.070 2.130 1,984,000 4,160,120 2.0968 1.769 1.769 1.786 1.761 1.812 2,332,786 1.7833 -1.89%
2024-01-15 0 2.120 2.100 2.120 2.080 2.140 2,580,000 5,460,620 2.1165 1.803 1.786 1.803 1.769 1.820 3,033,562 1.8001 0.95%
2024-01-12 0 2.100 2.100 2.120 2.040 2.140 5,234,000 10,994,668 2.1006 1.786 1.786 1.803 1.735 1.820 6,154,134 1.7866 2.94%
2024-01-11 0 2.040 2.030 2.040 2.020 2.060 3,476,000 7,098,938 2.0423 1.735 1.726 1.735 1.718 1.752 4,087,078 1.7369 0.49%
2024-01-10 0 2.030 2.010 2.030 2.000 2.080 3,525,786 7,148,787 2.0276 1.726 1.709 1.726 1.701 1.769 4,145,617 1.7244 -1.93%
2024-01-09 0 2.070 2.060 2.070 2.050 2.080 4,196,000 8,667,498 2.0657 1.761 1.752 1.761 1.743 1.769 4,933,654 1.7568 0.00%
2024-01-08 0 2.070 2.060 2.070 2.030 2.070 3,420,000 7,003,590 2.0478 1.761 1.752 1.761 1.726 1.761 4,021,234 1.7417 1.47%
2024-01-05 0 2.040 2.030 2.040 1.980 2.040 3,336,044 6,763,147 2.0273 1.735 1.726 1.735 1.684 1.735 3,922,518 1.7242 3.03%
2024-01-04 0 1.980 1.980 1.990 1.970 2.000 2,515,924 4,995,568 1.9856 1.684 1.684 1.692 1.675 1.701 2,958,222 1.6887 -0.50%
2024-01-03 0 1.990 1.980 1.990 1.950 1.990 1,762,573 3,484,356 1.9769 1.692 1.684 1.692 1.658 1.692 2,072,432 1.6813 1.02%
2024-01-02 0 1.970 1.970 1.990 1.960 1.990 2,660,000 5,248,280 1.9730 1.675 1.675 1.692 1.667 1.692 3,127,626 1.6780 0.00%
2023-12-29 0 1.970 1.960 1.970 1.920 1.970 1,955,849 3,802,870 1.9444 1.675 1.667 1.675 1.633 1.675 2,299,686 1.6536 1.55%
2023-12-28 0 1.940 1.920 1.940 1.890 1.950 4,838,000 9,277,410 1.9176 1.650 1.633 1.650 1.607 1.658 5,688,517 1.6309 2.11%
2023-12-27 0 1.900 1.890 1.900 1.890 1.900 2,350,000 4,464,620 1.8998 1.616 1.607 1.616 1.607 1.616 2,763,128 1.6158 0.00%
2023-12-22 0 1.900 1.890 1.900 1.880 1.910 3,140,000 5,962,450 1.8989 1.616 1.607 1.616 1.599 1.624 3,692,010 1.6150 0.00%
2023-12-21 0 1.900 1.890 1.900 1.880 1.900 1,490,000 2,825,820 1.8965 1.616 1.607 1.616 1.599 1.616 1,751,941 1.6130 0.53%
2023-12-20 0 1.890 1.880 1.890 1.880 1.900 1,238,000 2,341,620 1.8915 1.607 1.599 1.607 1.599 1.616 1,455,640 1.6087 0.00%
2023-12-19 0 1.890 1.880 1.890 1.860 1.900 2,244,792 4,230,428 1.8846 1.607 1.599 1.607 1.582 1.616 2,639,425 1.6028 -0.53%
2023-12-18 0 1.900 1.890 1.900 1.880 1.900 1,465,889 2,784,131 1.8993 1.616 1.607 1.616 1.599 1.616 1,723,591 1.6153 0.00%
2023-12-15 0 1.900 1.890 1.900 1.890 1.930 2,738,000 5,227,566 1.9093 1.616 1.607 1.616 1.607 1.641 3,219,338 1.6238 0.00%
2023-12-14 0 1.900 1.900 1.910 1.890 1.920 2,112,000 4,013,802 1.9005 1.616 1.616 1.624 1.607 1.633 2,483,288 1.6163 1.60%
2023-12-13 0 1.870 1.870 1.900 1.860 1.920 2,747,188 5,174,762 1.8837 1.590 1.590 1.616 1.582 1.633 3,230,142 1.6020 -2.60%
2023-12-12 0 1.920 1.910 1.920 1.870 1.930 2,534,000 4,826,000 1.9045 1.633 1.624 1.633 1.590 1.641 2,979,475 1.6197 2.13%
2023-12-11 0 1.880 1.860 1.880 1.860 1.910 2,220,000 4,167,650 1.8773 1.599 1.582 1.599 1.582 1.624 2,610,274 1.5966 -1.57%
2023-12-08 0 1.910 1.900 1.910 1.850 1.930 4,848,000 9,187,230 1.8951 1.624 1.616 1.624 1.573 1.641 5,700,275 1.6117 3.24%
2023-12-07 0 1.850 1.850 1.860 1.830 1.860 972,000 1,788,660 1.8402 1.573 1.573 1.582 1.556 1.582 1,142,877 1.5651 0.54%
2023-12-06 0 1.840 1.840 1.850 1.810 1.860 1,580,000 2,905,310 1.8388 1.565 1.565 1.573 1.539 1.582 1,857,763 1.5639 1.66%
2023-12-05 0 1.810 1.810 1.820 1.800 1.830 2,674,000 4,856,340 1.8161 1.539 1.539 1.548 1.531 1.556 3,144,087 1.5446 -1.09%
2023-12-04 0 1.830 1.820 1.830 1.810 1.840 484,000 881,120 1.8205 1.556 1.548 1.556 1.539 1.565 569,087 1.5483 1.10%
2023-12-01 0 1.810 1.810 1.820 1.810 1.830 838,605 1,523,052 1.8162 1.539 1.539 1.548 1.539 1.556 986,031 1.5446 0.00%
2023-11-30 0 1.810 1.810 1.840 1.810 1.840 3,553,205 6,459,483 1.8179 1.539 1.539 1.565 1.539 1.565 4,177,856 1.5461 -1.09%
2023-11-29 0 1.830 1.820 1.830 1.820 1.850 1,122,000 2,054,780 1.8314 1.556 1.548 1.556 1.548 1.573 1,319,247 1.5575 -1.08%
2023-11-28 0 1.850 1.840 1.850 1.830 1.860 916,046 1,688,163 1.8429 1.573 1.565 1.573 1.556 1.582 1,077,086 1.5673 0.00%
2023-11-27 0 1.850 1.830 1.850 1.830 1.850 986,000 1,813,900 1.8397 1.573 1.556 1.573 1.556 1.573 1,159,338 1.5646 1.09%
2023-11-24 0 1.830 1.830 1.840 1.830 1.870 1,880,000 3,468,460 1.8449 1.556 1.556 1.565 1.556 1.590 2,210,503 1.5691 -1.61%
2023-11-23 0 1.860 1.850 1.860 1.830 1.860 1,172,000 2,160,120 1.8431 1.582 1.573 1.582 1.556 1.582 1,378,037 1.5675 0.54%
2023-11-22 0 1.850 1.850 1.860 1.830 1.860 406,000 749,780 1.8467 1.573 1.573 1.582 1.556 1.582 477,375 1.5706 0.00%
2023-11-21 0 1.850 1.850 1.860 1.850 1.870 836,000 1,552,920 1.8576 1.573 1.573 1.582 1.573 1.590 982,968 1.5798 0.54%
2023-11-20 0 1.840 1.840 1.850 1.840 1.860 770,000 1,422,300 1.8471 1.565 1.565 1.573 1.565 1.582 905,365 1.5710 -0.54%
2023-11-17 0 1.850 1.840 1.850 1.840 1.860 432,000 798,900 1.8493 1.573 1.565 1.573 1.565 1.582 507,945 1.5728 -0.54%
2023-11-16 0 1.860 1.860 1.870 1.840 1.870 1,895,512 3,508,684 1.8510 1.582 1.582 1.590 1.565 1.590 2,228,742 1.5743 -0.53%
2023-11-15 0 1.870 1.860 1.870 1.850 1.870 626,000 1,162,360 1.8568 1.590 1.582 1.590 1.573 1.590 736,050 1.5792 1.63%
2023-11-14 0 1.840 1.830 1.840 1.830 1.850 626,000 1,149,800 1.8367 1.565 1.556 1.565 1.556 1.573 736,050 1.5621 0.55%
2023-11-13 0 1.830 1.820 1.830 1.810 1.840 936,900 1,704,769 1.8196 1.556 1.548 1.556 1.539 1.565 1,101,606 1.5475 1.10%
2023-11-10 0 1.810 1.810 1.820 1.810 1.850 998,000 1,818,500 1.8221 1.539 1.539 1.548 1.539 1.573 1,173,448 1.5497 -0.55%
2023-11-09 0 1.820 1.820 1.850 1.820 1.850 1,498,000 2,741,260 1.8299 1.548 1.548 1.573 1.548 1.573 1,761,347 1.5563 -1.09%
2023-11-08 0 1.840 1.840 1.850 1.840 1.870 1,006,000 1,860,990 1.8499 1.565 1.565 1.573 1.565 1.590 1,182,854 1.5733 -2.13%
2023-11-07 0 1.880 1.870 1.880 1.860 1.900 828,000 1,551,120 1.8733 1.599 1.590 1.599 1.582 1.616 973,562 1.5932 -0.53%
2023-11-06 0 1.890 1.890 1.900 1.870 1.900 839,402 1,586,301 1.8898 1.607 1.607 1.616 1.590 1.616 986,968 1.6072 1.07%
2023-11-03 0 1.870 1.860 1.870 1.840 1.880 1,290,000 2,402,040 1.8620 1.590 1.582 1.590 1.565 1.599 1,516,781 1.5836 2.75%
2023-11-02 0 1.820 1.820 1.840 1.810 1.860 1,132,000 2,066,420 1.8255 1.548 1.548 1.565 1.539 1.582 1,331,005 1.5525 0.00%
2023-11-01 0 1.820 1.820 1.840 1.810 1.840 985,891 1,799,721 1.8255 1.548 1.548 1.565 1.539 1.565 1,159,210 1.5525 -0.55%
2023-10-31 0 1.830 1.830 1.840 1.830 1.860 1,193,315 2,195,480 1.8398 1.556 1.556 1.565 1.556 1.582 1,403,099 1.5647 -1.08%
2023-10-30 0 1.850 1.850 1.870 1.840 1.870 794,000 1,471,274 1.8530 1.573 1.573 1.590 1.565 1.590 933,585 1.5759 0.00%
2023-10-27 0 1.850 1.850 1.860 1.830 1.870 570,000 1,055,820 1.8523 1.573 1.573 1.582 1.556 1.590 670,206 1.5754 0.54%
2023-10-26 0 1.840 1.840 1.860 1.840 1.860 390,000 719,300 1.8444 1.565 1.565 1.582 1.565 1.582 458,562 1.5686 -1.08%
2023-10-25 0 1.860 1.850 1.860 1.850 1.890 994,000 1,852,680 1.8639 1.582 1.573 1.582 1.573 1.607 1,168,744 1.5852 -0.53%
2023-10-24 0 1.870 1.850 1.870 1.830 1.870 1,596,400 2,958,416 1.8532 1.590 1.573 1.590 1.556 1.590 1,877,046 1.5761 0.00%
2023-10-20 0 1.870 1.850 1.870 1.810 1.870 1,553,896 2,876,715 1.8513 1.590 1.573 1.590 1.539 1.590 1,827,070 1.5745 2.75%
2023-10-19 0 1.820 1.820 1.840 1.820 1.910 2,712,000 5,009,540 1.8472 1.548 1.548 1.565 1.548 1.624 3,188,768 1.5710 -3.70%
2023-10-18 0 1.890 1.890 1.900 1.880 1.910 802,000 1,517,600 1.8923 1.607 1.607 1.616 1.599 1.624 942,991 1.6093 -1.56%
2023-10-17 0 1.920 1.910 1.920 1.910 1.920 594,000 1,137,399 1.9148 1.633 1.624 1.633 1.624 1.633 698,425 1.6285 0.00%
2023-10-16 0 1.920 1.900 1.920 1.890 1.920 5,978,000 11,356,379 1.8997 1.633 1.616 1.633 1.607 1.633 7,028,928 1.6157 1.59%
2023-10-13 0 1.890 1.890 1.900 1.890 1.920 2,683,100 5,089,516 1.8969 1.607 1.607 1.616 1.607 1.633 3,154,787 1.6133 -1.05%
2023-10-12 0 1.910 1.900 1.910 1.860 1.920 4,928,000 9,352,904 1.8979 1.624 1.616 1.624 1.582 1.633 5,794,339 1.6141 2.69%
2023-10-11 0 1.860 1.860 1.880 1.860 1.900 3,912,000 7,366,356 1.8830 1.582 1.582 1.599 1.582 1.616 4,599,727 1.6015 -1.06%
2023-10-10 0 1.880 1.880 1.900 1.880 1.910 1,277,996 2,426,090 1.8984 1.599 1.599 1.616 1.599 1.624 1,502,667 1.6145 -0.53%
2023-10-09 0 1.890 1.880 1.890 1.870 1.940 2,246,000 4,256,680 1.8952 1.607 1.599 1.607 1.590 1.650 2,640,845 1.6119 0.00%
2023-10-06 0 1.890 1.890 1.920 1.870 1.910 2,138,000 4,057,900 1.8980 1.607 1.607 1.633 1.590 1.624 2,513,859 1.6142 0.53%
2023-10-05 0 1.880 1.880 1.900 1.870 1.900 1,044,000 1,972,874 1.8897 1.599 1.599 1.616 1.590 1.616 1,227,534 1.6072 0.00%
2023-10-04 0 1.880 1.870 1.880 1.870 1.900 891,447 1,670,509 1.8739 1.599 1.590 1.599 1.590 1.616 1,048,163 1.5937 -1.05%
2023-10-03 0 1.900 1.890 1.910 1.880 1.940 2,547,549 4,846,235 1.9023 1.616 1.607 1.624 1.599 1.650 2,995,406 1.6179 -2.06%
2023-09-29 0 1.940 1.930 1.940 1.910 1.960 3,604,000 6,976,168 1.9357 1.650 1.641 1.650 1.624 1.667 4,237,581 1.6463 2.65%
2023-09-28 0 1.890 1.890 1.900 1.880 1.910 1,182,000 2,234,692 1.8906 1.607 1.607 1.616 1.599 1.624 1,389,795 1.6079 -0.53%
2023-09-27 0 1.900 1.900 1.910 1.890 1.910 1,574,000 2,989,140 1.8991 1.616 1.616 1.624 1.607 1.624 1,850,708 1.6151 -1.04%
2023-09-26 0 1.920 1.900 1.920 1.890 1.940 1,982,000 3,775,370 1.9048 1.633 1.616 1.633 1.607 1.650 2,330,434 1.6200 1.05%
2023-09-25 0 1.900 1.900 1.920 1.890 1.950 2,084,000 3,970,960 1.9055 1.616 1.616 1.633 1.607 1.658 2,450,366 1.6206 -1.04%
2023-09-22 0 1.920 1.910 1.930 1.900 1.930 818,000 1,565,660 1.9140 1.633 1.624 1.641 1.616 1.641 961,804 1.6278 0.00%
2023-09-21 0 1.920 1.920 1.930 1.920 1.940 730,000 1,409,370 1.9306 1.633 1.633 1.641 1.633 1.650 858,333 1.6420 0.00%
2023-09-20 0 1.920 1.920 1.930 1.910 1.940 1,426,000 2,736,769 1.9192 1.633 1.633 1.641 1.624 1.650 1,676,690 1.6322 -1.03%
2023-09-19 0 1.940 1.940 1.950 1.930 2.000 3,982,000 7,798,470 1.9584 1.650 1.650 1.658 1.641 1.701 4,682,033 1.6656 -2.51%
2023-09-18 0 1.990 1.980 1.990 1.970 2.020 2,226,000 4,432,080 1.9911 1.692 1.684 1.692 1.675 1.718 2,617,329 1.6934 -1.49%
2023-09-15 0 2.020 2.000 2.020 1.940 2.020 6,848,206 13,718,982 2.0033 1.718 1.701 1.718 1.650 1.718 8,052,116 1.7038 4.66%
2023-09-14 0 1.930 1.930 1.940 1.900 1.950 1,574,000 3,029,930 1.9250 1.641 1.641 1.650 1.616 1.658 1,850,708 1.6372 0.52%
2023-09-13 0 1.920 1.920 1.930 1.920 1.950 918,000 1,771,350 1.9296 1.633 1.633 1.641 1.633 1.658 1,079,384 1.6411 -1.54%
2023-09-12 0 1.950 1.950 1.960 1.920 1.960 1,334,000 2,600,620 1.9495 1.658 1.658 1.667 1.633 1.667 1,568,516 1.6580 1.56%
2023-09-11 0 1.920 1.920 1.930 1.900 1.940 1,658,000 3,190,550 1.9243 1.633 1.633 1.641 1.616 1.650 1,949,475 1.6366 0.00%
2023-09-07 0 1.920 1.920 1.930 1.910 1.950 706,000 1,359,924 1.9262 1.633 1.633 1.641 1.624 1.658 830,114 1.6382 -1.54%
2023-09-06 0 1.950 1.950 1.960 1.930 1.980 1,418,000 2,756,084 1.9436 1.658 1.658 1.667 1.641 1.684 1,667,283 1.6530 0.00%
2023-09-05 0 1.950 1.940 1.950 1.930 1.980 1,924,000 3,755,991 1.9522 1.658 1.650 1.658 1.641 1.684 2,262,238 1.6603 -1.52%
2023-09-04 0 1.980 1.960 1.980 1.950 1.990 2,782,000 5,506,570 1.9794 1.684 1.667 1.684 1.658 1.692 3,271,074 1.6834 1.54%
2023-08-31 0 1.950 1.940 1.950 1.910 1.950 4,281,737 8,305,787 1.9398 1.658 1.650 1.658 1.624 1.658 5,034,463 1.6498 2.63%
2023-08-30 0 1.900 1.900 1.910 1.870 1.920 3,442,000 6,548,990 1.9027 1.616 1.616 1.624 1.590 1.633 4,047,101 1.6182 0.53%
2023-08-29 0 1.890 1.890 1.900 1.840 1.900 3,914,000 7,353,156 1.8787 1.607 1.607 1.616 1.565 1.616 4,602,078 1.5978 1.07%
2023-08-28 0 1.870 1.850 1.870 1.820 1.880 5,252,000 9,811,160 1.8681 1.590 1.573 1.590 1.548 1.599 6,175,298 1.5888 1.63%
2023-08-25 0 1.840 1.840 1.850 1.840 1.860 1,028,597 1,902,030 1.8491 1.565 1.565 1.573 1.565 1.582 1,209,424 1.5727 -1.08%
2023-08-24 0 1.860 1.860 1.870 1.840 1.870 2,090,000 3,886,200 1.8594 1.582 1.582 1.590 1.565 1.590 2,457,421 1.5814 1.09%
2023-08-23 0 1.840 1.840 1.850 1.780 1.870 2,900,806 5,328,514 1.8369 1.565 1.565 1.573 1.514 1.590 3,410,766 1.5623 2.79%
2023-08-22 0 1.790 1.780 1.790 1.770 1.800 1,658,000 2,962,830 1.7870 1.522 1.514 1.522 1.505 1.531 1,949,475 1.5198 0.56%
2023-08-21 0 1.780 1.770 1.780 1.760 1.840 4,016,000 7,180,910 1.7881 1.514 1.505 1.514 1.497 1.565 4,722,010 1.5207 -2.20%
2023-08-18 0 1.820 1.820 1.830 1.810 1.840 1,158,000 2,111,980 1.8238 1.548 1.548 1.556 1.539 1.565 1,361,576 1.5511 0.00%
2023-08-17 0 1.820 1.810 1.830 1.770 1.830 2,792,430 5,050,278 1.8086 1.548 1.539 1.556 1.505 1.556 3,283,337 1.5382 0.55%
2023-08-16 0 1.810 1.810 1.820 1.810 1.850 2,618,000 4,792,660 1.8307 1.539 1.539 1.548 1.539 1.573 3,078,243 1.5569 -2.16%
2023-08-15 0 1.850 1.850 1.860 1.840 1.870 1,460,000 2,703,286 1.8516 1.573 1.573 1.582 1.565 1.590 1,716,667 1.5747 -0.54%
2023-08-14 0 1.860 1.850 1.860 1.840 1.910 3,276,000 6,074,186 1.8541 1.582 1.573 1.582 1.565 1.624 3,851,918 1.5769 -2.62%
2023-08-11 0 1.910 1.900 1.910 1.890 1.920 3,514,000 6,680,390 1.9011 1.624 1.616 1.624 1.607 1.633 4,131,759 1.6168 0.00%
2023-08-10 0 1.910 1.900 1.910 1.850 1.910 4,332,000 8,195,640 1.8919 1.624 1.616 1.624 1.573 1.624 5,093,563 1.6090 3.80%
2023-08-09 0 1.840 1.840 1.850 1.840 1.870 1,058,748 1,953,123 1.8447 1.565 1.565 1.573 1.565 1.590 1,244,875 1.5689 -1.08%
2023-08-08 0 1.860 1.850 1.860 1.840 1.860 1,543,287 2,860,806 1.8537 1.582 1.573 1.582 1.565 1.582 1,814,596 1.5766 0.54%
2023-08-07 0 1.850 1.840 1.850 1.830 1.880 1,802,000 3,321,829 1.8434 1.573 1.565 1.573 1.556 1.599 2,118,790 1.5678 -1.07%
2023-08-04 0 1.870 1.860 1.870 1.850 1.890 1,776,000 3,320,000 1.8694 1.590 1.582 1.590 1.573 1.607 2,088,220 1.5899 1.08%
2023-08-03 0 1.850 1.850 1.860 1.840 1.890 6,598,000 12,312,199 1.8661 1.573 1.573 1.582 1.565 1.607 7,757,924 1.5870 -1.60%
2023-08-02 0 1.880 1.880 1.900 1.880 1.940 6,123,364 11,658,398 1.9039 1.599 1.599 1.616 1.599 1.650 7,199,847 1.6193 -2.59%
2023-08-01 0 1.930 1.920 1.930 1.910 1.970 2,968,000 5,741,741 1.9345 1.641 1.633 1.641 1.624 1.675 3,489,772 1.6453 -0.52%
2023-07-31 0 1.940 1.940 1.950 1.920 1.990 6,038,000 11,775,139 1.9502 1.650 1.650 1.658 1.633 1.692 7,099,476 1.6586 1.04%
2023-07-28 0 1.920 1.920 1.940 1.870 1.950 4,084,000 7,886,369 1.9310 1.633 1.633 1.650 1.590 1.658 4,801,964 1.6423 1.59%
2023-07-27 0 1.890 1.890 1.910 1.860 1.910 3,530,955 6,671,636 1.8895 1.607 1.607 1.624 1.582 1.624 4,151,694 1.6070 1.61%
2023-07-26 0 1.860 1.860 1.880 1.840 1.920 6,964,000 13,065,980 1.8762 1.582 1.582 1.599 1.565 1.633 8,188,266 1.5957 1.09%
2023-07-25 0 1.840 1.830 1.840 1.820 1.870 2,296,619 4,232,014 1.8427 1.565 1.556 1.565 1.548 1.590 2,700,363 1.5672 0.55%
2023-07-24 0 1.830 1.830 1.840 1.820 1.850 2,402,000 4,417,180 1.8390 1.556 1.556 1.565 1.548 1.573 2,824,270 1.5640 -0.54%
2023-07-21 0 1.840 1.840 1.850 1.830 1.850 1,686,000 3,106,874 1.8427 1.565 1.565 1.573 1.556 1.573 1,982,398 1.5672 -0.54%
2023-07-20 0 1.850 1.840 1.850 1.780 1.870 6,926,000 12,737,700 1.8391 1.573 1.565 1.573 1.514 1.590 8,143,586 1.5641 3.93%
2023-07-19 0 1.780 1.780 1.800 1.750 1.790 628,000 1,113,540 1.7732 1.514 1.514 1.531 1.488 1.522 738,402 1.5080 0.56%
2023-07-18 0 1.770 1.760 1.770 1.750 1.770 1,280,000 2,251,420 1.7589 1.505 1.497 1.505 1.488 1.505 1,505,023 1.4959 -1.12%
2023-07-14 0 1.790 1.780 1.790 1.770 1.800 1,038,000 1,853,480 1.7856 1.522 1.514 1.522 1.505 1.531 1,220,480 1.5186 0.00%
2023-07-13 0 1.790 1.780 1.790 1.750 1.800 4,996,000 8,904,280 1.7823 1.522 1.514 1.522 1.488 1.531 5,874,293 1.5158 2.87%
2023-07-12 0 1.740 1.740 1.760 1.730 1.760 466,000 813,300 1.7453 1.480 1.480 1.497 1.471 1.497 547,922 1.4843 -0.57%
2023-07-11 0 1.750 1.730 1.750 1.710 1.750 762,000 1,321,540 1.7343 1.488 1.471 1.488 1.454 1.488 895,959 1.4750 0.57%
2023-07-10 0 1.740 1.740 1.760 1.710 1.760 1,042,000 1,813,699 1.7406 1.480 1.480 1.497 1.454 1.497 1,225,183 1.4803 1.75%
2023-07-07 0 1.710 1.710 1.720 1.710 1.770 1,492,000 2,568,240 1.7213 1.454 1.454 1.463 1.454 1.505 1,754,293 1.4640 -2.84%
2023-07-06 0 1.760 1.740 1.770 1.730 1.800 1,900,000 3,332,779 1.7541 1.497 1.480 1.505 1.471 1.531 2,234,019 1.4918 -0.56%
2023-07-05 0 1.770 1.770 1.790 1.770 1.800 1,114,000 1,985,160 1.7820 1.505 1.505 1.522 1.505 1.531 1,309,840 1.5156 -1.67%
2023-07-04 0 1.800 1.790 1.800 1.770 1.800 842,000 1,507,860 1.7908 1.531 1.522 1.531 1.505 1.531 990,023 1.5231 1.12%
2023-07-03 0 1.780 1.770 1.780 1.760 1.790 834,000 1,479,980 1.7746 1.514 1.505 1.514 1.497 1.522 980,617 1.5092 1.14%
2023-06-30 0 1.760 1.760 1.770 1.740 1.770 1,562,333 2,752,419 1.7617 1.497 1.497 1.505 1.480 1.505 1,836,990 1.4983 0.57%
2023-06-29 0 1.750 1.740 1.750 1.720 1.750 874,000 1,519,080 1.7381 1.488 1.480 1.488 1.463 1.488 1,027,649 1.4782 0.57%
2023-06-28 0 1.740 1.740 1.750 1.720 1.750 640,781 1,116,604 1.7426 1.480 1.480 1.488 1.463 1.488 753,430 1.4820 0.00%
2023-06-27 0 1.740 1.730 1.740 1.720 1.760 2,469,328 4,281,877 1.7340 1.480 1.471 1.480 1.463 1.497 2,903,434 1.4748 1.75%
2023-06-26 0 1.710 1.710 1.720 1.700 1.740 1,790,000 3,075,420 1.7181 1.454 1.454 1.463 1.446 1.480 2,104,681 1.4612 0.00%
2023-06-23 0 1.710 1.690 1.710 1.690 1.740 4,191,024 7,133,225 1.7020 1.454 1.437 1.454 1.437 1.480 4,927,803 1.4475 -1.72%
2023-06-21 0 1.740 1.740 1.750 1.730 1.760 892,000 1,551,120 1.7389 1.480 1.480 1.488 1.471 1.497 1,048,813 1.4789 -1.14%
2023-06-20 0 1.760 1.750 1.760 1.760 1.800 1,830,000 3,249,500 1.7757 1.497 1.488 1.497 1.497 1.531 2,151,713 1.5102 -2.22%
2023-06-19 0 1.800 1.800 1.810 1.800 1.820 1,298,000 2,345,960 1.8074 1.531 1.531 1.539 1.531 1.548 1,526,187 1.5371 -0.55%
2023-06-16 0 1.810 1.800 1.810 1.790 1.840 1,818,000 3,287,820 1.8085 1.539 1.531 1.539 1.522 1.565 2,137,603 1.5381 0.56%
2023-06-15 0 1.800 1.790 1.800 1.760 1.800 1,528,000 2,725,106 1.7834 1.531 1.522 1.531 1.497 1.531 1,796,621 1.5168 0.56%
2023-06-14 0 1.790 1.770 1.790 1.770 1.790 716,000 1,275,620 1.7816 1.522 1.505 1.522 1.505 1.522 841,872 1.5152 1.13%
2023-06-13 0 1.770 1.770 1.780 1.750 1.780 3,426,000 6,046,860 1.7650 1.505 1.505 1.514 1.488 1.514 4,028,288 1.5011 -0.56%
2023-06-12 0 1.780 1.780 1.790 1.770 1.810 975,429 1,739,557 1.7834 1.514 1.514 1.522 1.505 1.539 1,146,909 1.5167 0.00%
2023-06-09 0 1.780 1.780 1.790 1.780 1.810 1,248,000 2,234,976 1.7908 1.514 1.514 1.522 1.514 1.539 1,467,398 1.5231 0.56%
2023-06-08 0 1.770 1.770 1.790 1.750 1.790 756,000 1,339,940 1.7724 1.505 1.505 1.522 1.488 1.522 888,904 1.5074 0.00%
2023-06-07 0 1.770 1.770 1.780 1.760 1.800 1,878,000 3,329,080 1.7727 1.505 1.505 1.514 1.497 1.531 2,208,151 1.5076 1.14%
2023-06-06 0 1.750 1.750 1.760 1.750 1.820 1,826,000 3,238,020 1.7733 1.488 1.488 1.497 1.488 1.548 2,147,010 1.5082 -1.13%
2023-06-05 0 1.770 1.770 1.780 1.770 1.820 1,196,000 2,134,040 1.7843 1.505 1.505 1.514 1.505 1.548 1,406,256 1.5175 -1.12%
2023-06-02 0 1.790 1.780 1.790 1.720 1.810 3,714,655 6,608,936 1.7792 1.522 1.514 1.522 1.463 1.539 4,367,689 1.5131 2.87%
2023-06-01 0 1.740 1.720 1.740 1.710 1.770 4,553,209 7,928,901 1.7414 1.480 1.463 1.480 1.454 1.505 5,353,660 1.4810 1.16%
2023-05-31 0 1.720 1.720 1.740 1.710 1.780 4,879,133 8,428,905 1.7275 1.463 1.463 1.480 1.454 1.514 5,736,881 1.4692 -3.37%
2023-05-30 0 1.780 1.780 1.790 1.750 1.790 6,850,000 12,116,280 1.7688 1.514 1.514 1.522 1.488 1.522 8,054,225 1.5043 -0.07%
2023-05-29 0 1.980 1.980 1.990 1.970 2.050 4,362,000 8,687,610 1.9917 1.515 1.515 1.523 1.507 1.568 5,701,267 1.5238 -0.50%
2023-05-25 0 1.990 1.990 2.000 1.980 2.020 3,598,000 7,171,820 1.9933 1.523 1.523 1.530 1.515 1.545 4,702,695 1.5250 -1.49%
2023-05-24 0 2.020 2.010 2.020 2.010 2.050 3,264,000 6,599,960 2.0220 1.545 1.538 1.545 1.538 1.568 4,266,147 1.5471 -0.98%
2023-05-23 0 2.040 2.030 2.040 2.020 2.080 2,090,000 4,296,499 2.0557 1.561 1.553 1.561 1.545 1.591 2,731,694 1.5728 0.00%
2023-05-22 0 2.040 2.040 2.060 2.010 2.060 5,242,000 10,688,666 2.0390 1.561 1.561 1.576 1.538 1.576 6,851,454 1.5601 0.00%
2023-05-19 0 2.040 2.030 2.040 2.020 2.100 3,760,000 7,676,510 2.0416 1.561 1.553 1.561 1.545 1.607 4,914,434 1.5620 -2.86%
2023-05-18 0 2.100 2.090 2.100 2.080 2.120 3,579,070 7,493,231 2.0936 1.607 1.599 1.607 1.591 1.622 4,677,953 1.6018 1.45%
2023-05-17 0 2.070 2.060 2.080 2.050 2.130 4,244,000 8,889,221 2.0945 1.584 1.576 1.591 1.568 1.630 5,547,037 1.6025 -2.36%
2023-05-16 0 2.120 2.120 2.140 2.110 2.150 2,038,000 4,332,155 2.1257 1.622 1.622 1.637 1.614 1.645 2,663,728 1.6264 0.00%
2023-05-15 0 2.120 2.120 2.130 2.100 2.140 1,076,000 2,282,039 2.1209 1.622 1.622 1.630 1.607 1.637 1,406,365 1.6227 0.47%
2023-05-12 0 2.110 2.110 2.120 2.100 2.180 4,462,000 9,564,629 2.1436 1.614 1.614 1.622 1.607 1.668 5,831,970 1.6400 -3.21%
2023-05-11 0 2.180 2.170 2.180 2.160 2.240 4,646,000 10,162,288 2.1873 1.668 1.660 1.668 1.653 1.714 6,072,463 1.6735 -1.36%
2023-05-10 0 2.210 2.200 2.210 2.180 2.230 5,982,360 13,342,363 2.2303 1.691 1.683 1.691 1.668 1.706 7,819,127 1.7064 -0.90%
2023-05-09 0 2.230 2.220 2.230 2.210 2.290 5,186,000 11,649,564 2.2463 1.706 1.699 1.706 1.691 1.752 6,778,260 1.7187 0.45%
2023-05-08 0 2.220 2.210 2.220 2.180 2.260 19,213,240 42,458,257 2.2098 1.699 1.691 1.699 1.668 1.729 25,112,289 1.6907 0.91%
2023-05-05 0 2.200 2.190 2.210 2.170 2.210 2,528,000 5,538,316 2.1908 1.683 1.676 1.691 1.660 1.691 3,304,173 1.6762 0.46%
2023-05-04 0 2.190 2.190 2.200 2.070 2.210 11,862,400 25,755,792 2.1712 1.676 1.676 1.683 1.584 1.691 15,504,518 1.6612 5.29%
2023-05-03 0 2.080 2.080 2.090 2.060 2.100 5,018,000 10,433,014 2.0791 1.591 1.591 1.599 1.576 1.607 6,558,679 1.5907 -0.95%
2023-05-02 0 2.100 2.080 2.100 2.060 2.110 7,749,110 16,169,693 2.0867 1.607 1.591 1.607 1.576 1.614 10,128,323 1.5965 1.45%
2023-04-28 0 2.070 2.070 2.080 2.050 2.100 4,037,782 8,396,996 2.0796 1.584 1.584 1.591 1.568 1.607 5,277,504 1.5911 0.00%
2023-04-27 0 2.070 2.070 2.080 2.040 2.080 1,728,000 3,572,036 2.0672 1.584 1.584 1.591 1.561 1.591 2,258,549 1.5816 -0.48%
2023-04-26 0 2.080 2.070 2.080 2.030 2.090 2,107,223 4,371,594 2.0746 1.591 1.584 1.591 1.553 1.599 2,754,205 1.5872 1.96%
2023-04-25 0 2.040 2.030 2.040 1.990 2.060 8,814,000 17,962,647 2.0380 1.561 1.553 1.561 1.523 1.576 11,520,166 1.5592 -0.97%
2023-04-24 0 2.060 2.050 2.060 2.020 2.070 1,912,000 3,917,600 2.0490 1.576 1.568 1.576 1.545 1.584 2,499,042 1.5676 0.00%
2023-04-21 0 2.060 2.060 2.070 2.060 2.130 13,253,730 27,731,116 2.0923 1.576 1.576 1.584 1.576 1.630 17,323,028 1.6008 -0.96%
2023-04-20 0 2.080 2.080 2.090 2.050 2.090 6,570,196 13,553,313 2.0628 1.591 1.591 1.599 1.568 1.599 8,587,446 1.5783 0.00%
2023-04-19 0 2.080 2.060 2.080 2.060 2.090 1,457,871 3,016,911 2.0694 1.591 1.576 1.591 1.576 1.599 1,905,482 1.5833 0.00%
2023-04-18 0 2.080 2.070 2.080 2.040 2.080 4,848,804 9,993,008 2.0609 1.591 1.584 1.591 1.561 1.591 6,337,534 1.5768 1.46%
2023-04-17 0 2.050 2.050 2.060 2.040 2.070 5,390,000 11,090,180 2.0575 1.568 1.568 1.576 1.561 1.584 7,044,894 1.5742 -0.49%
2023-04-14 0 2.060 2.050 2.060 1.990 2.070 2,954,000 6,021,820 2.0385 1.576 1.568 1.576 1.523 1.584 3,860,968 1.5597 3.00%
2023-04-13 0 2.000 2.000 2.010 1.990 2.030 3,024,669 6,078,140 2.0095 1.530 1.530 1.538 1.523 1.553 3,953,334 1.5375 0.00%
2023-04-12 0 2.000 2.000 2.010 1.990 2.020 1,466,829 2,939,796 2.0042 1.530 1.530 1.538 1.523 1.545 1,917,190 1.5334 0.00%
2023-04-11 0 2.000 2.000 2.010 1.970 2.010 1,830,000 3,640,990 1.9896 1.530 1.530 1.538 1.507 1.538 2,391,866 1.5222 1.01%
2023-04-06 0 1.980 1.980 1.990 1.960 2.030 2,043,798 4,068,697 1.9908 1.515 1.515 1.523 1.500 1.553 2,671,306 1.5231 -0.50%
2023-04-04 0 1.990 1.980 1.990 1.970 2.010 1,527,836 3,045,135 1.9931 1.523 1.515 1.523 1.507 1.538 1,996,928 1.5249 0.51%
2023-04-03 0 1.980 1.980 1.990 1.970 2.030 3,666,928 7,308,269 1.9930 1.515 1.515 1.523 1.507 1.553 4,792,786 1.5248 -2.46%
2023-03-31 0 2.030 2.020 2.030 1.990 2.050 6,505,117 13,122,787 2.0173 1.553 1.545 1.553 1.523 1.568 8,502,386 1.5434 -0.49%
2023-03-30 0 2.040 2.040 2.050 2.010 2.080 6,230,000 12,745,373 2.0458 1.561 1.561 1.568 1.538 1.591 8,142,800 1.5652 0.99%
2023-03-29 0 2.020 2.020 2.030 1.910 2.080 12,704,000 25,454,050 2.0036 1.545 1.545 1.553 1.461 1.591 16,604,515 1.5330 9.19%
2023-03-28 0 1.850 1.850 1.870 1.840 1.880 2,546,000 4,720,836 1.8542 1.415 1.415 1.431 1.408 1.438 3,327,699 1.4186 -2.12%
2023-03-27 0 1.890 1.880 1.890 1.860 1.900 2,314,000 4,337,420 1.8744 1.446 1.438 1.446 1.423 1.454 3,024,468 1.4341 -1.05%
2023-03-24 0 1.910 1.910 1.920 1.900 1.940 1,182,000 2,269,124 1.9197 1.461 1.461 1.469 1.454 1.484 1,544,910 1.4688 -0.52%
2023-03-23 0 1.920 1.920 1.930 1.900 1.940 3,684,000 7,066,690 1.9182 1.469 1.469 1.477 1.454 1.484 4,815,100 1.4676 -0.52%
2023-03-22 0 1.930 1.920 1.930 1.900 1.940 1,264,000 2,430,010 1.9225 1.477 1.469 1.477 1.454 1.484 1,652,086 1.4709 1.58%
2023-03-21 0 1.900 1.900 1.910 1.880 1.910 1,884,000 3,563,940 1.8917 1.454 1.454 1.461 1.438 1.461 2,462,445 1.4473 -0.52%
2023-03-20 0 1.910 1.910 1.920 1.890 1.940 926,000 1,771,360 1.9129 1.461 1.461 1.469 1.446 1.484 1,210,310 1.4636 -1.55%
2023-03-17 0 1.940 1.940 1.950 1.860 1.970 2,967,546 5,717,359 1.9266 1.484 1.484 1.492 1.423 1.507 3,878,673 1.4741 3.74%
2023-03-16 0 1.870 1.870 1.880 1.860 1.950 6,773,000 12,819,444 1.8927 1.431 1.431 1.438 1.423 1.492 8,852,517 1.4481 -4.59%
2023-03-15 0 1.960 1.960 1.970 1.950 1.990 2,392,006 4,708,271 1.9683 1.500 1.500 1.507 1.492 1.523 3,126,425 1.5060 0.51%
2023-03-14 0 1.950 1.950 1.970 1.940 2.010 3,696,000 7,234,870 1.9575 1.492 1.492 1.507 1.484 1.538 4,830,784 1.4977 -2.01%
2023-03-13 0 1.990 1.980 1.990 1.950 2.000 4,780,860 9,470,214 1.9809 1.523 1.515 1.523 1.492 1.530 6,248,730 1.5155 2.05%
2023-03-10 0 1.950 1.940 1.950 1.910 2.000 5,602,000 10,925,490 1.9503 1.492 1.484 1.492 1.461 1.530 7,321,984 1.4921 -1.52%
2023-03-09 0 1.980 1.980 1.990 1.970 2.040 4,914,000 9,837,796 2.0020 1.515 1.515 1.523 1.507 1.561 6,422,748 1.5317 -1.98%
2023-03-08 0 2.020 2.000 2.020 1.970 2.020 2,262,000 4,524,546 2.0002 1.545 1.530 1.545 1.507 1.545 2,956,503 1.5304 0.00%
2023-03-07 0 2.020 2.010 2.020 1.950 2.030 10,955,102 21,939,105 2.0026 1.545 1.538 1.545 1.492 1.553 14,318,652 1.5322 4.66%
2023-03-06 0 1.930 1.930 1.940 1.860 1.960 5,200,000 9,951,100 1.9137 1.477 1.477 1.484 1.423 1.500 6,796,558 1.4641 3.21%
2023-03-03 0 1.870 1.870 1.880 1.860 1.900 2,460,000 4,622,088 1.8789 1.431 1.431 1.438 1.423 1.454 3,215,295 1.4375 1.08%
2023-03-02 0 1.850 1.850 1.860 1.810 1.860 1,844,582 3,392,841 1.8394 1.415 1.415 1.423 1.385 1.423 2,410,925 1.4073 1.65%
2023-03-01 0 1.820 1.810 1.820 1.770 1.830 7,710,000 13,881,520 1.8005 1.392 1.385 1.392 1.354 1.400 10,077,205 1.3775 2.82%
2023-02-28 0 1.770 1.760 1.770 1.770 1.830 6,260,000 11,222,040 1.7927 1.354 1.347 1.354 1.354 1.400 8,182,010 1.3716 -3.28%
2023-02-27 0 1.830 1.820 1.830 1.810 1.850 1,084,667 1,984,380 1.8295 1.400 1.392 1.400 1.385 1.415 1,417,693 1.3997 -1.08%
2023-02-24 0 1.850 1.850 1.860 1.840 1.880 2,425,211 4,503,440 1.8569 1.415 1.415 1.423 1.408 1.438 3,169,825 1.4207 -1.07%
2023-02-23 0 1.870 1.870 1.890 1.860 1.910 3,956,921 7,422,918 1.8759 1.431 1.431 1.446 1.423 1.461 5,171,816 1.4353 -1.06%
2023-02-22 0 1.890 1.880 1.890 1.870 1.910 2,738,004 5,163,782 1.8860 1.446 1.438 1.446 1.431 1.461 3,578,655 1.4429 -1.05%
2023-02-21 0 1.910 1.910 1.920 1.910 1.940 1,096,000 2,110,660 1.9258 1.461 1.461 1.469 1.461 1.484 1,432,505 1.4734 -0.52%
2023-02-20 0 1.920 1.920 1.930 1.910 1.950 664,000 1,275,920 1.9216 1.469 1.469 1.477 1.461 1.492 867,868 1.4702 0.00%
2023-02-17 0 1.920 1.910 1.920 1.910 1.950 1,119,140 2,153,083 1.9239 1.469 1.461 1.469 1.461 1.492 1,462,750 1.4719 -0.52%
2023-02-16 0 1.930 1.920 1.930 1.910 1.960 2,813,839 5,445,444 1.9352 1.477 1.469 1.477 1.461 1.500 3,677,773 1.4806 -1.03%
2023-02-15 0 1.950 1.940 1.950 1.920 1.990 4,406,339 8,567,152 1.9443 1.492 1.484 1.492 1.469 1.523 5,759,219 1.4876 -1.52%
2023-02-14 0 1.980 1.980 1.990 1.980 2.070 5,434,075 10,891,831 2.0044 1.515 1.515 1.523 1.515 1.584 7,102,501 1.5335 -4.35%
2023-02-13 0 2.070 2.050 2.070 1.960 2.080 4,162,000 8,527,772 2.0490 1.584 1.568 1.584 1.500 1.591 5,439,861 1.5676 3.50%
2023-02-10 0 2.000 2.000 2.010 1.990 2.040 2,512,443 5,048,865 2.0095 1.530 1.530 1.538 1.523 1.561 3,283,839 1.5375 -0.99%
2023-02-09 0 2.020 2.020 2.030 2.010 2.050 1,434,000 2,902,400 2.0240 1.545 1.545 1.553 1.538 1.568 1,874,282 1.5485 -0.49%
2023-02-08 0 2.030 2.030 2.040 2.010 2.070 918,667 1,871,167 2.0368 1.553 1.553 1.561 1.538 1.584 1,200,726 1.5584 -0.49%
2023-02-07 0 2.040 2.040 2.060 2.010 2.080 2,262,000 4,631,880 2.0477 1.561 1.561 1.576 1.538 1.591 2,956,503 1.5667 2.00%
2023-02-06 0 2.000 2.000 2.020 2.000 2.090 3,316,000 6,711,920 2.0241 1.530 1.530 1.545 1.530 1.599 4,334,113 1.5486 -4.31%
2023-02-03 0 2.090 2.090 2.110 2.060 2.130 3,327,638 6,935,152 2.0841 1.599 1.599 1.614 1.576 1.630 4,349,324 1.5945 -1.42%
2023-02-02 0 2.120 2.120 2.130 2.110 2.150 3,818,000 8,162,970 2.1380 1.622 1.622 1.630 1.614 1.645 4,990,242 1.6358 -1.85%
2023-02-01 0 2.160 2.140 2.160 2.110 2.190 5,259,967 11,303,114 2.1489 1.653 1.637 1.653 1.614 1.676 6,874,937 1.6441 0.47%
2023-01-31 0 2.150 2.150 2.160 2.020 2.170 8,054,487 16,942,648 2.1035 1.645 1.645 1.653 1.545 1.660 10,527,460 1.6094 6.44%
2023-01-30 0 2.020 2.020 2.030 2.020 2.120 3,983,117 8,196,665 2.0579 1.545 1.545 1.553 1.545 1.622 5,206,055 1.5744 -4.72%
2023-01-27 0 2.120 2.120 2.130 2.050 2.150 4,445,329 9,413,824 2.1177 1.622 1.622 1.630 1.568 1.645 5,810,180 1.6202 1.44%
2023-01-26 0 2.090 2.090 2.100 2.050 2.100 2,721,651 5,646,653 2.0747 1.599 1.599 1.607 1.568 1.607 3,557,281 1.5874 1.95%
2023-01-20 0 2.050 2.050 2.060 2.020 2.070 3,400,004 6,970,702 2.0502 1.568 1.568 1.576 1.545 1.584 4,443,909 1.5686 0.99%
2023-01-19 0 2.030 2.030 2.040 2.020 2.060 1,996,000 4,061,160 2.0346 1.553 1.553 1.561 1.545 1.576 2,608,833 1.5567 -2.40%
2023-01-18 0 2.080 2.070 2.080 1.950 2.080 7,824,653 15,769,675 2.0154 1.591 1.584 1.591 1.492 1.591 10,227,060 1.5420 6.67%
2023-01-17 0 1.950 1.940 1.950 1.920 1.950 4,602,004 8,892,401 1.9323 1.492 1.484 1.492 1.469 1.492 6,014,959 1.4784 1.56%
2023-01-16 0 1.920 1.920 1.930 1.910 1.950 2,727,996 5,275,246 1.9337 1.469 1.469 1.477 1.461 1.492 3,565,574 1.4795 0.00%
2023-01-13 0 1.920 1.910 1.920 1.890 1.930 2,227,429 4,248,029 1.9071 1.469 1.461 1.469 1.446 1.477 2,911,317 1.4591 1.05%
2023-01-12 0 1.900 1.890 1.900 1.890 1.970 6,340,000 12,204,632 1.9250 1.454 1.446 1.454 1.446 1.507 8,286,573 1.4728 -0.52%
2023-01-11 0 1.910 1.900 1.910 1.880 1.920 3,119,646 5,921,053 1.8980 1.461 1.454 1.461 1.438 1.469 4,077,472 1.4521 1.60%
2023-01-10 0 1.880 1.880 1.900 1.880 1.900 786,004 1,481,137 1.8844 1.438 1.438 1.454 1.438 1.454 1,027,331 1.4417 -1.05%
2023-01-09 0 1.900 1.890 1.900 1.880 1.920 1,767,301 3,350,218 1.8957 1.454 1.446 1.454 1.438 1.469 2,309,916 1.4504 0.53%
2023-01-06 0 1.890 1.880 1.890 1.870 1.930 1,146,880 2,170,536 1.8926 1.446 1.438 1.446 1.431 1.477 1,499,007 1.4480 0.53%
2023-01-05 0 1.880 1.880 1.900 1.880 1.920 1,234,000 2,338,220 1.8948 1.438 1.438 1.454 1.438 1.469 1,612,876 1.4497 -0.53%
2023-01-04 0 1.890 1.890 1.900 1.880 1.920 1,434,345 2,720,005 1.8963 1.446 1.446 1.454 1.438 1.469 1,874,733 1.4509 -0.53%
2023-01-03 0 1.900 1.880 1.900 1.820 1.910 965,968 1,810,179 1.8740 1.454 1.438 1.454 1.392 1.461 1,262,550 1.4337 2.70%
2022-12-30 0 1.850 1.840 1.850 1.840 1.880 1,003,022 1,863,237 1.8576 1.415 1.408 1.415 1.408 1.438 1,310,980 1.4213 -0.54%
2022-12-29 0 1.860 1.850 1.870 1.840 1.890 619,136 1,149,838 1.8572 1.423 1.415 1.431 1.408 1.446 809,230 1.4209 -2.11%
2022-12-28 0 1.900 1.890 1.900 1.830 1.930 3,732,948 7,086,848 1.8985 1.454 1.446 1.454 1.400 1.477 4,879,077 1.4525 4.97%
2022-12-23 0 1.810 1.800 1.810 1.800 1.830 164,129 297,096 1.8101 1.385 1.377 1.385 1.377 1.400 214,522 1.3849 -1.09%
2022-12-22 0 1.830 1.800 1.830 1.790 1.830 615,365 1,110,087 1.8039 1.400 1.377 1.400 1.370 1.400 804,301 1.3802 1.10%
2022-12-21 0 1.810 1.810 1.840 1.810 1.870 760,403 1,393,201 1.8322 1.385 1.385 1.408 1.385 1.431 993,870 1.4018 1.12%
2022-12-20 0 1.790 1.790 1.810 1.770 1.820 1,772,115 3,192,208 1.8014 1.370 1.370 1.385 1.354 1.392 2,316,208 1.3782 0.56%
2022-12-19 0 1.780 1.780 1.800 1.780 1.870 1,454,000 2,629,810 1.8087 1.362 1.362 1.377 1.362 1.431 1,900,422 1.3838 -1.66%
2022-12-16 0 1.810 1.810 1.850 1.810 1.870 4,841,648 8,813,339 1.8203 1.385 1.385 1.415 1.385 1.431 6,328,181 1.3927 -1.09%
2022-12-15 0 1.830 1.820 1.830 1.810 1.870 988,000 1,822,900 1.8450 1.400 1.392 1.400 1.385 1.431 1,291,346 1.4116 0.00%
2022-12-14 0 1.830 1.830 1.840 1.830 1.860 1,126,970 2,076,995 1.8430 1.400 1.400 1.408 1.400 1.423 1,472,984 1.4101 -0.54%
2022-12-13 0 1.840 1.840 1.870 1.840 1.890 1,752,659 3,254,689 1.8570 1.408 1.408 1.431 1.408 1.446 2,290,779 1.4208 -1.08%
2022-12-12 0 1.860 1.860 1.870 1.860 1.920 1,540,000 2,892,860 1.8785 1.423 1.423 1.431 1.423 1.469 2,012,827 1.4372 -2.11%
2022-12-09 0 1.900 1.880 1.900 1.850 1.910 1,016,000 1,898,980 1.8691 1.454 1.438 1.454 1.415 1.461 1,327,943 1.4300 0.53%
2022-12-08 0 1.890 1.860 1.890 1.850 1.900 1,691,129 3,158,612 1.8678 1.446 1.423 1.446 1.415 1.454 2,210,357 1.4290 2.72%
2022-12-07 0 1.840 1.840 1.850 1.820 1.960 3,623,234 6,865,231 1.8948 1.408 1.408 1.415 1.392 1.500 4,735,677 1.4497 -2.65%
2022-12-06 0 1.890 1.890 1.920 1.880 1.910 1,650,000 3,120,270 1.8911 1.446 1.446 1.469 1.438 1.461 2,156,600 1.4468 -2.58%
2022-12-05 0 1.940 1.910 1.940 1.820 1.940 2,072,200 3,915,256 1.8894 1.484 1.461 1.484 1.392 1.484 2,708,428 1.4456 4.30%
2022-12-02 0 1.860 1.830 1.860 1.800 1.870 1,832,200 3,373,740 1.8414 1.423 1.400 1.423 1.377 1.431 2,394,741 1.4088 1.64%
2022-12-01 0 1.830 1.830 1.840 1.830 1.880 2,977,165 5,472,429 1.8381 1.400 1.400 1.408 1.400 1.438 3,891,245 1.4063 1.67%
2022-11-30 0 1.800 1.800 1.830 1.770 1.840 2,838,771 5,132,496 1.8080 1.377 1.377 1.400 1.354 1.408 3,710,360 1.3833 0.00%
2022-11-29 0 1.800 1.800 1.810 1.780 1.810 1,012,806 1,818,854 1.7959 1.377 1.377 1.385 1.362 1.385 1,323,768 1.3740 0.56%
2022-11-28 0 1.790 1.790 1.800 1.740 1.800 1,626,000 2,885,520 1.7746 1.370 1.370 1.377 1.331 1.377 2,125,231 1.3577 -2.19%
2022-11-25 0 1.830 1.830 1.840 1.730 1.850 3,802,000 6,877,158 1.8088 1.400 1.400 1.408 1.324 1.415 4,969,330 1.3839 5.78%
2022-11-24 0 1.730 1.730 1.750 1.710 1.750 506,000 876,260 1.7317 1.324 1.324 1.339 1.308 1.339 661,357 1.3249 1.17%
2022-11-23 0 1.710 1.710 1.730 1.700 1.730 1,411,056 2,421,152 1.7158 1.308 1.308 1.324 1.301 1.324 1,844,293 1.3128 0.59%
2022-11-22 0 1.700 1.690 1.710 1.670 1.730 1,202,000 2,045,720 1.7019 1.301 1.293 1.308 1.278 1.324 1,571,051 1.3021 1.19%
2022-11-21 0 1.680 1.680 1.700 1.660 1.700 758,686 1,273,772 1.6789 1.285 1.285 1.301 1.270 1.301 991,626 1.2845 -1.75%
2022-11-18 0 1.710 1.710 1.720 1.700 1.760 2,118,000 3,651,925 1.7242 1.308 1.308 1.316 1.301 1.347 2,768,290 1.3192 -0.58%
2022-11-17 0 1.720 1.720 1.730 1.660 1.760 3,326,000 5,651,744 1.6993 1.316 1.316 1.324 1.270 1.347 4,347,183 1.3001 -0.58%
2022-11-16 0 1.730 1.710 1.730 1.710 1.780 3,252,152 5,636,642 1.7332 1.324 1.308 1.324 1.308 1.362 4,250,662 1.3261 -1.14%
2022-11-15 0 1.750 1.750 1.760 1.670 1.770 2,625,290 4,553,171 1.7343 1.339 1.339 1.347 1.278 1.354 3,431,334 1.3269 4.17%
2022-11-14 0 1.680 1.680 1.690 1.650 1.760 2,204,522 3,775,664 1.7127 1.285 1.285 1.293 1.262 1.347 2,881,377 1.3104 1.82%
2022-11-11 0 1.650 1.650 1.670 1.640 1.690 1,587,431 2,634,049 1.6593 1.262 1.262 1.278 1.255 1.293 2,074,821 1.2695 2.48%
2022-11-10 0 1.610 1.610 1.630 1.590 1.650 2,629,707 4,248,938 1.6157 1.232 1.232 1.247 1.216 1.262 3,437,107 1.2362 -3.59%
2022-11-09 0 1.670 1.670 1.690 1.640 1.730 2,055,470 3,472,189 1.6892 1.278 1.278 1.293 1.255 1.324 2,686,562 1.2924 1.21%
2022-11-08 0 1.650 1.630 1.650 1.630 1.700 910,000 1,502,044 1.6506 1.262 1.247 1.262 1.247 1.301 1,189,398 1.2629 -2.94%
2022-11-07 0 1.700 1.700 1.710 1.620 1.720 2,280,000 3,871,420 1.6980 1.301 1.301 1.308 1.239 1.316 2,980,029 1.2991 4.94%
2022-11-04 0 1.620 1.620 1.640 1.540 1.650 1,882,000 3,049,720 1.6205 1.239 1.239 1.255 1.178 1.262 2,459,831 1.2398 4.52%
2022-11-03 0 1.550 1.550 1.560 1.530 1.620 2,693,000 4,225,250 1.5690 1.186 1.186 1.194 1.171 1.239 3,519,833 1.2004 -3.73%
2022-11-02 0 1.610 1.600 1.610 1.540 1.620 916,699 1,461,476 1.5943 1.232 1.224 1.232 1.178 1.239 1,198,153 1.2198 3.87%
2022-11-01 0 1.550 1.550 1.560 1.500 1.560 1,224,604 1,883,816 1.5383 1.186 1.186 1.194 1.148 1.194 1,600,595 1.1769 3.33%
2022-10-31 0 1.500 1.500 1.510 1.500 1.540 1,656,000 2,504,790 1.5126 1.148 1.148 1.155 1.148 1.178 2,164,442 1.1572 -3.23%
2022-10-28 0 1.550 1.550 1.560 1.500 1.630 3,061,000 4,757,600 1.5543 1.186 1.186 1.194 1.148 1.247 4,000,820 1.1892 -3.73%
2022-10-27 0 1.610 1.600 1.610 1.590 1.640 2,366,000 3,813,834 1.6119 1.232 1.224 1.232 1.216 1.255 3,092,434 1.2333 3.87%
2022-10-26 0 1.550 1.540 1.550 1.520 1.580 2,228,000 3,437,960 1.5431 1.186 1.178 1.186 1.163 1.209 2,912,064 1.1806 2.65%
2022-10-25 0 1.510 1.510 1.520 1.510 1.590 2,818,000 4,320,160 1.5331 1.155 1.155 1.163 1.155 1.216 3,683,212 1.1729 -5.03%
2022-10-24 0 1.590 1.580 1.590 1.570 1.680 5,274,754 8,529,106 1.6170 1.216 1.209 1.216 1.201 1.285 6,894,264 1.2371 -5.36%
2022-10-21 0 1.680 1.680 1.690 1.650 1.710 2,216,005 3,738,860 1.6872 1.285 1.285 1.293 1.262 1.308 2,896,386 1.2909 1.20%
2022-10-20 0 1.660 1.650 1.660 1.660 1.710 1,998,000 3,346,788 1.6751 1.270 1.262 1.270 1.270 1.308 2,611,447 1.2816 -4.05%
2022-10-19 0 1.730 1.720 1.750 1.700 1.750 2,723,940 4,725,595 1.7348 1.324 1.316 1.339 1.301 1.339 3,560,272 1.3273 0.58%
2022-10-18 0 1.720 1.710 1.730 1.660 1.720 1,106,088 1,868,246 1.6891 1.316 1.308 1.324 1.270 1.316 1,445,691 1.2923 2.38%
2022-10-17 0 1.680 1.670 1.700 1.640 1.700 1,504,000 2,508,440 1.6678 1.285 1.278 1.301 1.255 1.301 1,965,774 1.2761 -1.18%
2022-10-14 0 1.700 1.700 1.710 1.630 1.730 3,512,000 5,973,038 1.7008 1.301 1.301 1.308 1.247 1.324 4,590,291 1.3012 5.59%
2022-10-13 0 1.610 1.610 1.630 1.610 1.670 1,982,330 3,238,509 1.6337 1.232 1.232 1.247 1.232 1.278 2,590,966 1.2499 -1.83%
2022-10-12 0 1.640 1.630 1.640 1.620 1.710 6,879,331 11,377,114 1.6538 1.255 1.247 1.255 1.239 1.308 8,991,495 1.2653 -4.09%
2022-10-11 0 1.710 1.710 1.720 1.590 1.780 12,844,000 21,878,550 1.7034 1.308 1.308 1.316 1.216 1.362 16,787,499 1.3033 7.55%
2022-10-10 0 1.590 1.590 1.600 1.590 1.700 3,624,000 5,851,360 1.6146 1.216 1.216 1.224 1.216 1.301 4,736,678 1.2353 -6.47%
2022-10-07 0 1.700 1.700 1.710 1.680 1.720 2,714,000 4,614,530 1.7003 1.301 1.301 1.308 1.285 1.316 3,547,281 1.3009 -1.73%
2022-10-06 0 1.730 1.720 1.730 1.670 1.740 2,280,000 3,925,410 1.7217 1.324 1.316 1.324 1.278 1.331 2,980,029 1.3172 1.76%
2022-10-05 0 1.700 1.700 1.710 1.690 1.750 3,321,518 5,662,060 1.7047 1.301 1.301 1.308 1.293 1.339 4,341,325 1.3042 -0.58%
2022-10-03 0 1.710 1.680 1.710 1.630 1.720 2,340,893 3,939,300 1.6828 1.308 1.285 1.308 1.247 1.316 3,059,618 1.2875 4.91%
2022-09-30 0 1.630 1.630 1.640 1.610 1.650 6,199,606 10,189,083 1.6435 1.247 1.247 1.255 1.232 1.262 8,103,074 1.2574 0.00%
2022-09-29 0 1.630 1.630 1.650 1.620 1.710 2,796,000 4,612,162 1.6496 1.247 1.247 1.262 1.239 1.308 3,654,457 1.2621 -2.40%
2022-09-28 0 1.670 1.660 1.670 1.650 1.730 2,901,053 4,874,817 1.6804 1.278 1.270 1.278 1.262 1.324 3,791,765 1.2856 -4.02%
2022-09-27 0 1.740 1.740 1.750 1.700 1.780 2,119,461 3,678,121 1.7354 1.331 1.331 1.339 1.301 1.362 2,770,200 1.3277 0.00%
2022-09-26 0 1.740 1.730 1.740 1.710 1.800 3,172,000 5,529,260 1.7431 1.331 1.324 1.331 1.308 1.377 4,145,901 1.3337 -3.87%
2022-09-23 0 1.810 1.800 1.810 1.800 1.850 1,761,765 3,206,185 1.8199 1.385 1.377 1.385 1.377 1.415 2,302,680 1.3924 -1.63%
2022-09-22 0 1.840 1.830 1.840 1.810 1.850 1,018,000 1,863,709 1.8308 1.408 1.400 1.408 1.385 1.415 1,330,557 1.4007 1.10%
2022-09-21 0 1.820 1.820 1.830 1.820 1.920 2,826,000 5,173,300 1.8306 1.392 1.392 1.400 1.392 1.469 3,693,668 1.4006 -4.21%
2022-09-20 0 1.900 1.890 1.910 1.810 1.960 2,969,000 5,588,590 1.8823 1.454 1.446 1.461 1.385 1.500 3,880,573 1.4401 6.15%
2022-09-19 0 1.790 1.790 1.800 1.780 1.870 5,874,000 10,614,270 1.8070 1.370 1.370 1.377 1.362 1.431 7,677,497 1.3825 -4.28%
2022-09-16 0 1.870 1.870 1.880 1.870 1.970 3,281,793 6,183,948 1.8843 1.431 1.431 1.438 1.431 1.507 4,289,403 1.4417 -3.11%
2022-09-15 0 1.930 1.930 1.940 1.890 1.970 4,120,000 7,929,100 1.9245 1.477 1.477 1.484 1.446 1.507 5,384,965 1.4725 2.12%
2022-09-14 0 1.890 1.880 1.890 1.860 1.920 1,150,000 2,172,500 1.8891 1.446 1.438 1.446 1.423 1.469 1,503,085 1.4454 -1.05%
2022-09-13 0 1.910 1.910 1.920 1.900 1.980 7,704,996 14,856,097 1.9281 1.461 1.461 1.469 1.454 1.515 10,070,664 1.4752 0.53%
2022-09-09 0 1.900 1.900 1.910 1.890 1.930 6,566,000 12,515,814 1.9062 1.454 1.454 1.461 1.446 1.477 8,581,962 1.4584 -0.52%
2022-09-08 0 1.910 1.910 1.920 1.870 1.990 2,780,177 5,368,666 1.9311 1.461 1.461 1.469 1.431 1.523 3,633,776 1.4774 -2.05%
2022-09-07 0 1.950 1.950 1.980 1.950 2.020 2,446,000 4,837,698 1.9778 1.492 1.492 1.515 1.492 1.545 3,196,996 1.5132 -0.51%
2022-09-06 0 1.960 1.960 1.970 1.940 2.010 926,000 1,843,520 1.9908 1.500 1.500 1.507 1.484 1.538 1,210,310 1.5232 -0.51%
2022-09-05 0 1.970 1.960 1.970 1.930 2.000 1,744,000 3,430,670 1.9671 1.507 1.500 1.507 1.477 1.530 2,279,461 1.5050 -1.50%
2022-09-02 0 2.000 1.990 2.000 1.980 2.080 3,678,000 7,386,660 2.0083 1.530 1.523 1.530 1.515 1.591 4,807,258 1.5366 -1.48%
2022-09-01 0 2.030 2.030 2.060 2.020 2.080 2,662,000 5,460,426 2.0512 1.553 1.553 1.576 1.545 1.591 3,479,315 1.5694 -0.98%
2022-08-31 0 2.050 2.050 2.060 2.050 2.090 2,210,000 4,581,272 2.0730 1.568 1.568 1.576 1.568 1.599 2,888,537 1.5860 -0.49%
2022-08-30 0 2.060 2.060 2.100 2.060 2.130 1,726,000 3,585,800 2.0775 1.576 1.576 1.607 1.576 1.630 2,255,935 1.5895 -2.83%
2022-08-29 0 2.120 2.110 2.120 2.080 2.160 2,672,000 5,690,100 2.1295 1.622 1.614 1.622 1.591 1.653 3,492,385 1.6293 -0.47%
2022-08-26 0 2.130 2.120 2.130 2.080 2.150 1,784,000 3,793,020 2.1261 1.630 1.622 1.630 1.591 1.645 2,331,742 1.6267 1.43%
2022-08-25 0 2.100 2.090 2.100 2.050 2.120 1,510,000 3,168,620 2.0984 1.607 1.599 1.607 1.568 1.622 1,973,616 1.6055 2.44%
2022-08-24 0 2.050 2.050 2.060 2.040 2.120 1,698,000 3,522,180 2.0743 1.568 1.568 1.576 1.561 1.622 2,219,338 1.5870 -2.38%
2022-08-23 0 2.100 2.100 2.120 2.080 2.150 2,568,420 5,409,474 2.1061 1.607 1.607 1.622 1.591 1.645 3,357,003 1.6114 -1.41%
2022-08-22 0 2.130 2.120 2.130 2.090 2.130 2,156,548 4,548,925 2.1094 1.630 1.622 1.630 1.599 1.630 2,818,674 1.6139 -0.47%
2022-08-19 0 2.140 2.140 2.150 2.130 2.160 1,126,000 2,418,356 2.1477 1.637 1.637 1.645 1.630 1.653 1,471,716 1.6432 -0.47%
2022-08-18 0 2.150 2.140 2.150 2.100 2.170 3,350,000 7,154,500 2.1357 1.645 1.637 1.645 1.607 1.660 4,378,552 1.6340 0.47%
2022-08-17 0 2.140 2.130 2.140 2.110 2.150 1,951,560 4,151,081 2.1271 1.637 1.630 1.637 1.614 1.645 2,550,748 1.6274 -0.47%
2022-08-16 0 2.150 2.150 2.160 2.130 2.200 898,000 1,944,100 2.1649 1.645 1.645 1.653 1.630 1.683 1,173,713 1.6564 -1.38%
2022-08-15 0 2.180 2.170 2.180 2.140 2.230 1,326,000 2,906,040 2.1916 1.668 1.660 1.668 1.637 1.706 1,733,122 1.6768 0.00%
2022-08-12 0 2.180 2.170 2.180 2.150 2.250 2,888,000 6,350,392 2.1989 1.668 1.660 1.668 1.645 1.721 3,774,704 1.6824 1.40%
2022-08-11 0 2.150 2.150 2.160 2.150 2.180 638,000 1,377,500 2.1591 1.645 1.645 1.653 1.645 1.668 833,885 1.6519 0.47%
2022-08-10 0 2.140 2.140 2.160 2.120 2.200 2,096,000 4,515,760 2.1545 1.637 1.637 1.653 1.622 1.683 2,739,536 1.6484 -0.93%
2022-08-09 0 2.160 2.160 2.170 2.080 2.200 2,236,000 4,828,360 2.1594 1.653 1.653 1.660 1.591 1.683 2,922,520 1.6521 2.86%
2022-08-08 0 2.100 2.100 2.110 2.060 2.130 1,232,000 2,579,780 2.0940 1.607 1.607 1.614 1.576 1.630 1,610,261 1.6021 -1.41%
2022-08-05 0 2.130 2.130 2.140 2.050 2.160 1,976,000 4,189,239 2.1201 1.630 1.630 1.637 1.568 1.653 2,582,692 1.6220 2.90%
2022-08-04 0 2.070 2.070 2.080 1.970 2.120 4,971,636 10,289,818 2.0697 1.584 1.584 1.591 1.507 1.622 6,498,080 1.5835 5.61%
2022-08-03 0 1.960 1.960 1.970 1.930 2.000 4,332,886 8,503,051 1.9624 1.500 1.500 1.507 1.477 1.530 5,663,214 1.5015 2.08%
2022-08-02 0 1.920 1.920 1.940 1.910 2.010 7,937,170 15,385,987 1.9385 1.469 1.469 1.484 1.461 1.538 10,374,123 1.4831 -6.80%
2022-08-01 0 2.060 2.050 2.060 2.030 2.110 2,710,000 5,563,340 2.0529 1.576 1.568 1.576 1.553 1.614 3,542,052 1.5707 -2.83%
2022-07-29 0 2.120 2.120 2.130 2.090 2.150 2,390,361 5,075,857 2.1235 1.622 1.622 1.630 1.599 1.645 3,124,275 1.6247 1.92%
2022-07-28 0 2.080 2.080 2.090 2.050 2.130 2,336,000 4,851,946 2.0770 1.591 1.591 1.599 1.568 1.630 3,053,223 1.5891 -0.95%
2022-07-27 0 2.100 2.100 2.110 2.080 2.140 1,056,000 2,218,856 2.1012 1.607 1.607 1.614 1.591 1.637 1,380,224 1.6076 -0.94%
2022-07-26 0 2.120 2.120 2.130 2.060 2.130 2,882,140 6,054,052 2.1005 1.622 1.622 1.630 1.576 1.630 3,767,045 1.6071 1.92%
2022-07-25 0 2.080 2.080 2.090 2.060 2.100 420,000 871,160 2.0742 1.591 1.591 1.599 1.576 1.607 548,953 1.5869 -0.48%
2022-07-22 0 2.090 2.080 2.090 2.060 2.150 1,946,200 4,083,006 2.0979 1.599 1.591 1.599 1.576 1.645 2,543,743 1.6051 -1.88%
2022-07-21 0 2.130 2.110 2.130 2.090 2.140 1,688,000 3,578,960 2.1202 1.630 1.614 1.630 1.599 1.637 2,206,267 1.6222 0.95%
2022-07-20 0 2.110 2.110 2.120 2.100 2.140 1,424,410 3,023,173 2.1224 1.614 1.614 1.622 1.607 1.637 1,861,747 1.6238 1.44%
2022-07-19 0 2.080 2.080 2.100 2.070 2.130 2,042,556 4,292,403 2.1015 1.591 1.591 1.607 1.584 1.630 2,669,683 1.6078 -0.48%
2022-07-18 0 2.090 2.090 2.100 2.030 2.130 4,180,000 8,776,040 2.0995 1.599 1.599 1.607 1.553 1.630 5,463,387 1.6063 3.47%
2022-07-15 0 2.020 2.020 2.040 2.000 2.120 5,136,000 10,468,428 2.0382 1.545 1.545 1.561 1.530 1.622 6,712,908 1.5594 -3.81%
2022-07-14 0 2.100 2.100 2.110 2.100 2.210 3,046,000 6,457,282 2.1199 1.607 1.607 1.614 1.607 1.691 3,981,215 1.6219 -3.67%
2022-07-13 0 2.180 2.180 2.190 2.110 2.210 3,704,000 8,012,982 2.1633 1.668 1.668 1.676 1.614 1.691 4,841,241 1.6552 2.83%
2022-07-12 0 2.120 2.120 2.130 2.110 2.180 2,494,000 5,289,860 2.1210 1.622 1.622 1.630 1.614 1.668 3,259,734 1.6228 -1.85%
2022-07-11 0 2.160 2.150 2.160 2.120 2.210 1,934,000 4,160,272 2.1511 1.653 1.645 1.653 1.622 1.691 2,527,797 1.6458 -1.82%
2022-07-08 0 2.200 2.200 2.210 2.180 2.260 2,314,070 5,107,154 2.2070 1.683 1.683 1.691 1.668 1.729 3,024,560 1.6886 -1.35%
2022-07-07 0 2.230 2.230 2.240 2.090 2.350 14,468,320 32,494,606 2.2459 1.706 1.706 1.714 1.599 1.798 18,910,535 1.7183 2.76%
2022-07-06 0 2.170 2.160 2.170 2.130 2.230 2,292,010 4,953,341 2.1611 1.660 1.653 1.660 1.630 1.706 2,995,727 1.6535 -0.46%
2022-07-05 0 2.180 2.180 2.190 2.150 2.260 11,184,000 24,417,082 2.1832 1.668 1.668 1.676 1.645 1.729 14,617,828 1.6704 -3.11%
2022-07-04 0 2.250 2.240 2.250 2.230 2.260 986,000 2,208,964 2.2403 1.721 1.714 1.721 1.706 1.729 1,288,732 1.7141 -0.44%
2022-06-30 0 2.260 2.240 2.260 2.230 2.260 1,927,438 4,329,925 2.2465 1.729 1.714 1.729 1.706 1.729 2,519,220 1.7188 1.80%
2022-06-29 0 2.220 2.220 2.230 2.210 2.310 4,907,842 11,017,147 2.2448 1.699 1.699 1.706 1.691 1.767 6,414,699 1.7175 -3.06%
2022-06-28 0 2.290 2.280 2.290 2.250 2.310 4,294,000 9,795,200 2.2811 1.752 1.744 1.752 1.721 1.767 5,612,389 1.7453 0.88%
2022-06-27 0 2.270 2.270 2.280 2.250 2.320 5,040,000 11,519,920 2.2857 1.737 1.737 1.744 1.721 1.775 6,587,433 1.7488 0.89%
2022-06-24 0 2.250 2.250 2.270 2.250 2.300 6,446,446 14,639,136 2.2709 1.721 1.721 1.737 1.721 1.760 8,425,701 1.7374 -3.43%
2022-06-23 0 2.330 2.320 2.330 2.300 2.410 4,370,000 10,184,408 2.3305 1.783 1.775 1.783 1.760 1.844 5,711,723 1.7831 -3.32%
2022-06-22 0 2.410 2.410 2.420 2.360 2.490 5,354,000 12,884,330 2.4065 1.844 1.844 1.852 1.806 1.905 6,997,841 1.8412 2.12%
2022-06-21 0 2.360 2.360 2.370 2.290 2.370 2,420,000 5,642,784 2.3317 1.806 1.806 1.813 1.752 1.813 3,163,014 1.7840 3.06%
2022-06-20 0 2.290 2.290 2.300 2.280 2.360 2,244,023 5,163,156 2.3008 1.752 1.752 1.760 1.744 1.806 2,933,006 1.7604 -2.97%
2022-06-17 0 2.360 2.330 2.360 2.240 2.360 3,047,805 7,102,333 2.3303 1.806 1.783 1.806 1.714 1.806 3,983,574 1.7829 3.06%
2022-06-16 0 2.290 2.280 2.290 2.250 2.390 13,808,000 31,475,022 2.2795 1.752 1.744 1.752 1.721 1.829 18,047,476 1.7440 -3.78%
2022-06-15 0 2.380 2.360 2.380 2.330 2.420 5,888,029 13,939,777 2.3675 1.821 1.806 1.821 1.783 1.852 7,695,833 1.8113 1.28%
2022-06-14 0 2.350 2.350 2.360 2.300 2.380 5,188,004 12,090,429 2.3305 1.798 1.798 1.806 1.760 1.821 6,780,879 1.7830 -1.26%
2022-06-13 0 2.380 2.360 2.380 2.330 2.490 4,752,000 11,369,422 2.3926 1.821 1.806 1.821 1.783 1.905 6,211,009 1.8305 -4.42%
2022-06-10 0 2.490 2.490 2.500 2.490 2.510 1,380,000 3,446,756 2.4976 1.905 1.905 1.913 1.905 1.920 1,803,702 1.9109 -1.19%
2022-06-09 0 2.520 2.510 2.520 2.490 2.610 9,924,815 25,170,970 2.5362 1.928 1.920 1.928 1.905 1.997 12,972,035 1.9404 -1.95%
2022-06-08 0 2.570 2.560 2.570 2.530 2.580 3,418,000 8,757,005 2.5620 1.966 1.959 1.966 1.936 1.974 4,467,430 1.9602 1.58%
2022-06-07 0 2.530 2.530 2.540 2.510 2.630 8,990,000 22,828,746 2.5393 1.936 1.936 1.943 1.920 2.012 11,750,204 1.9428 -4.89%
2022-06-06 0 2.660 2.600 2.660 2.590 2.680 3,577,235 9,455,826 2.6433 2.035 1.989 2.035 1.982 2.050 4,675,555 2.0224 2.31%
2022-06-02 0 2.600 2.580 2.600 2.540 2.610 2,538,385 6,515,630 2.5668 1.989 1.974 1.989 1.943 1.997 3,317,746 1.9639 1.56%
2022-06-01 0 2.560 2.550 2.560 2.540 2.610 3,705,857 9,493,552 2.5618 1.959 1.951 1.959 1.943 1.997 4,843,668 1.9600 -0.72%
2022-05-31 0 2.760 2.750 2.760 2.620 2.760 15,669,045 42,906,011 2.7383 1.973 1.966 1.973 1.873 1.973 21,921,495 1.9573 5.75%
2022-05-30 0 2.610 2.600 2.610 2.580 2.660 8,891,700 23,174,392 2.6063 1.866 1.858 1.866 1.844 1.901 12,439,773 1.8629 0.38%
2022-05-27 0 2.600 2.600 2.610 2.580 2.690 6,256,000 16,360,420 2.6152 1.858 1.858 1.866 1.844 1.923 8,752,344 1.8693 -1.89%
2022-05-26 0 2.650 2.640 2.650 2.620 2.730 2,848,159 7,545,037 2.6491 1.894 1.887 1.894 1.873 1.951 3,984,666 1.8935 -0.75%
2022-05-25 0 2.670 2.660 2.670 2.570 2.680 3,984,000 10,539,960 2.6456 1.908 1.901 1.908 1.837 1.916 5,573,743 1.8910 2.69%
2022-05-24 0 2.600 2.590 2.600 2.570 2.670 8,124,000 21,276,746 2.6190 1.858 1.851 1.858 1.837 1.908 11,365,736 1.8720 -1.52%
2022-05-23 0 2.640 2.630 2.640 2.610 2.700 3,615,300 9,509,187 2.6303 1.887 1.880 1.887 1.866 1.930 5,057,920 1.8801 -1.12%
2022-05-20 0 2.670 2.660 2.670 2.650 2.720 7,277,015 19,494,550 2.6789 1.908 1.901 1.908 1.894 1.944 10,180,777 1.9148 -0.74%
2022-05-19 0 2.690 2.680 2.690 2.660 2.730 4,616,000 12,427,890 2.6924 1.923 1.916 1.923 1.901 1.951 6,457,932 1.9244 -2.18%
2022-05-18 0 2.750 2.740 2.770 2.710 2.770 1,746,000 4,782,270 2.7390 1.966 1.958 1.980 1.937 1.980 2,442,710 1.9578 -0.36%
2022-05-17 0 2.760 2.740 2.760 2.690 2.780 2,122,425 5,830,147 2.7469 1.973 1.958 1.973 1.923 1.987 2,969,340 1.9634 0.73%
2022-05-16 0 2.740 2.730 2.740 2.640 2.750 4,096,000 11,026,679 2.6921 1.958 1.951 1.958 1.887 1.966 5,730,435 1.9242 4.58%
2022-05-13 0 2.620 2.620 2.630 2.580 2.640 4,332,000 11,316,422 2.6123 1.873 1.873 1.880 1.844 1.887 6,060,607 1.8672 1.55%
2022-05-12 0 2.580 2.580 2.590 2.530 2.690 4,249,673 10,955,538 2.5780 1.844 1.844 1.851 1.808 1.923 5,945,428 1.8427 -3.37%
2022-05-11 0 2.670 2.670 2.690 2.600 2.750 2,326,464 6,295,716 2.7061 1.908 1.908 1.923 1.858 1.966 3,254,798 1.9343 0.75%
2022-05-10 0 2.650 2.650 2.680 2.570 2.700 5,380,748 14,186,820 2.6366 1.894 1.894 1.916 1.837 1.930 7,527,839 1.8846 -3.28%
2022-05-06 0 2.740 2.730 2.740 2.720 2.790 2,497,671 6,867,237 2.7495 1.958 1.951 1.958 1.944 1.994 3,494,322 1.9653 -2.84%
2022-05-05 0 2.820 2.810 2.820 2.810 2.900 3,231,809 9,197,705 2.8460 2.016 2.009 2.016 2.009 2.073 4,521,404 2.0343 -0.35%
2022-05-04 0 2.830 2.830 2.850 2.720 2.940 14,615,800 41,757,640 2.8570 2.023 2.023 2.037 1.944 2.101 20,447,972 2.0421 3.28%
2022-05-03 0 2.740 2.720 2.740 2.680 2.780 1,424,442 3,900,108 2.7380 1.958 1.944 1.958 1.916 1.987 1,992,840 1.9571 0.37%
2022-04-29 0 2.730 2.700 2.730 2.670 2.740 1,956,954 5,291,271 2.7038 1.951 1.930 1.951 1.908 1.958 2,737,841 1.9326 -0.36%
2022-04-28 0 2.740 2.730 2.740 2.610 2.760 5,241,647 14,228,515 2.7145 1.958 1.951 1.958 1.866 1.973 7,333,232 1.9403 4.18%
2022-04-27 0 2.630 2.620 2.630 2.470 2.650 3,844,000 9,973,840 2.5947 1.880 1.873 1.880 1.766 1.894 5,377,879 1.8546 4.37%
2022-04-26 0 2.520 2.510 2.550 2.510 2.630 3,762,000 9,613,520 2.5554 1.801 1.794 1.823 1.794 1.880 5,263,158 1.8266 0.00%
2022-04-25 0 2.520 2.520 2.560 2.520 2.650 6,615,500 17,054,507 2.5780 1.801 1.801 1.830 1.801 1.894 9,255,296 1.8427 -5.97%
2022-04-22 0 2.680 2.680 2.690 2.550 2.750 4,053,905 10,729,375 2.6467 1.916 1.916 1.923 1.823 1.966 5,671,543 1.8918 -2.90%
2022-04-21 0 2.760 2.750 2.760 2.700 2.780 3,768,000 10,296,260 2.7326 1.973 1.966 1.973 1.930 1.987 5,271,553 1.9532 1.47%
2022-04-20 0 2.720 2.720 2.730 2.710 2.850 6,562,000 18,131,360 2.7631 1.944 1.944 1.951 1.937 2.037 9,180,448 1.9750 -4.23%
2022-04-19 0 2.840 2.840 2.850 2.770 2.900 6,323,800 18,029,726 2.8511 2.030 2.030 2.037 1.980 2.073 8,847,199 2.0379 -2.74%
2022-04-14 0 2.920 2.910 2.920 2.880 2.980 4,589,800 13,461,216 2.9329 2.087 2.080 2.087 2.059 2.130 6,421,277 2.0963 -0.68%
2022-04-13 0 2.940 2.930 2.940 2.840 2.940 7,326,000 21,219,220 2.8964 2.101 2.094 2.101 2.030 2.101 10,249,308 2.0703 2.44%
2022-04-12 0 2.870 2.850 2.870 2.810 3.050 12,514,949 36,195,858 2.8922 2.051 2.037 2.051 2.009 2.180 17,508,814 2.0673 -4.01%
2022-04-11 0 2.990 2.980 2.990 2.920 3.180 18,856,000 57,956,434 3.0736 2.137 2.130 2.137 2.087 2.273 26,380,147 2.1970 0.67%
2022-04-08 0 2.970 2.970 2.980 2.830 2.980 7,870,000 23,021,940 2.9253 2.123 2.123 2.130 2.023 2.130 11,010,382 2.0909 4.95%
2022-04-07 0 2.830 2.830 2.840 2.810 2.950 3,521,450 10,088,587 2.8649 2.023 2.023 2.030 2.009 2.109 4,926,621 2.0478 -3.74%
2022-04-06 0 2.940 2.930 2.940 2.770 2.980 12,637,758 36,668,341 2.9015 2.101 2.094 2.101 1.980 2.130 17,680,628 2.0739 1.38%
2022-04-04 0 2.900 2.890 2.900 2.820 2.920 5,320,024 15,344,847 2.8844 2.073 2.066 2.073 2.016 2.087 7,442,884 2.0617 3.20%
2022-04-01 0 2.810 2.800 2.810 2.650 2.960 13,767,822 39,114,440 2.8410 2.009 2.001 2.009 1.894 2.116 19,261,623 2.0307 4.46%
2022-03-31 0 2.690 2.680 2.690 2.650 2.830 17,272,000 47,483,565 2.7492 1.923 1.916 1.923 1.894 2.023 24,164,081 1.9650 -5.28%
2022-03-30 0 2.840 2.840 2.850 2.780 2.920 6,934,000 19,870,910 2.8657 2.030 2.030 2.037 1.987 2.087 9,700,888 2.0484 -3.40%
2022-03-29 0 2.940 2.930 2.940 2.820 2.990 7,586,000 22,100,060 2.9133 2.101 2.094 2.101 2.016 2.137 10,613,057 2.0823 0.00%
2022-03-28 0 2.940 2.920 2.940 2.800 3.040 18,835,758 55,692,213 2.9567 2.101 2.087 2.101 2.001 2.173 26,351,828 2.1134 2.08%
2022-03-25 0 2.880 2.840 2.880 2.830 3.000 17,491,000 51,167,320 2.9254 2.059 2.030 2.059 2.023 2.144 24,470,469 2.0910 -0.69%
2022-03-24 0 2.900 2.880 2.900 2.670 2.900 13,389,481 37,840,388 2.8261 2.073 2.059 2.073 1.908 2.073 18,732,312 2.0201 5.07%
2022-03-23 0 2.760 2.730 2.760 2.730 2.880 5,644,000 15,736,780 2.7882 1.973 1.951 1.973 1.951 2.059 7,896,137 1.9930 -0.72%
2022-03-22 0 2.780 2.760 2.780 2.660 2.890 9,744,000 27,138,120 2.7851 1.987 1.973 1.987 1.901 2.066 13,632,168 1.9907 2.96%
2022-03-21 0 2.700 2.680 2.700 2.580 2.760 14,396,800 38,613,342 2.6821 1.930 1.916 1.930 1.844 1.973 20,141,584 1.9171 2.27%
2022-03-18 0 2.640 2.620 2.640 2.370 2.640 11,193,828 28,439,562 2.5406 1.887 1.873 1.887 1.694 1.887 15,660,523 1.8160 11.39%
2022-03-17 0 2.370 2.370 2.400 2.320 2.480 10,741,968 25,451,013 2.3693 1.694 1.694 1.715 1.658 1.773 15,028,357 1.6935 0.42%
2022-03-16 0 2.360 2.360 2.390 2.140 2.400 12,797,707 29,315,880 2.2907 1.687 1.687 1.708 1.530 1.715 17,904,402 1.6374 11.85%
2022-03-15 0 2.110 2.080 2.110 2.080 2.420 16,577,320 36,620,126 2.2090 1.508 1.487 1.508 1.487 1.730 23,192,201 1.5790 -10.97%
2022-03-14 0 2.370 2.370 2.380 2.350 2.510 10,960,000 26,413,430 2.4100 1.694 1.694 1.701 1.680 1.794 15,333,391 1.7226 -3.66%
2022-03-11 0 2.460 2.450 2.460 2.350 2.650 10,646,214 26,168,542 2.4580 1.758 1.751 1.758 1.680 1.894 14,894,394 1.7569 -3.15%
2022-03-10 0 2.540 2.520 2.540 2.480 2.550 6,286,000 15,837,146 2.5194 1.816 1.801 1.816 1.773 1.823 8,794,315 1.8008 -1.17%
2022-03-09 0 2.570 2.560 2.570 2.440 2.720 13,386,000 34,347,500 2.5659 1.837 1.830 1.837 1.744 1.944 18,727,442 1.8341 -4.10%
2022-03-08 0 2.680 2.680 2.690 2.620 2.980 15,916,000 43,091,260 2.7074 1.916 1.916 1.923 1.873 2.130 22,266,993 1.9352 -7.90%
2022-03-07 0 2.910 2.890 2.910 2.670 2.980 55,490,000 159,065,952 2.8666 2.080 2.066 2.080 1.908 2.130 77,632,285 2.0490 9.81%
2022-03-04 0 2.650 2.650 2.660 2.410 2.700 30,997,000 81,309,290 2.6231 1.894 1.894 1.901 1.723 1.930 43,365,795 1.8750 8.61%
2022-03-03 0 2.440 2.420 2.440 2.260 2.460 7,155,000 17,246,560 2.4104 1.744 1.730 1.744 1.615 1.758 10,010,074 1.7229 7.96%
2022-03-02 0 2.260 2.250 2.260 2.250 2.340 2,306,000 5,295,450 2.2964 1.615 1.608 1.615 1.608 1.673 3,226,168 1.6414 -3.42%
2022-03-01 0 2.340 2.340 2.360 2.320 2.380 1,343,297 3,142,746 2.3396 1.673 1.673 1.687 1.658 1.701 1,879,315 1.6723 0.43%
2022-02-28 0 2.330 2.330 2.340 2.320 2.380 2,444,000 5,724,520 2.3423 1.665 1.665 1.673 1.658 1.701 3,419,234 1.6742 -2.51%
2022-02-25 0 2.390 2.370 2.390 2.360 2.440 2,564,000 6,129,180 2.3905 1.708 1.694 1.708 1.687 1.744 3,587,118 1.7087 -0.83%
2022-02-24 0 2.410 2.390 2.410 2.320 2.420 5,488,000 13,115,740 2.3899 1.723 1.708 1.723 1.658 1.730 7,677,888 1.7082 -0.41%
2022-02-23 0 2.420 2.410 2.420 2.370 2.420 2,199,438 5,283,950 2.4024 1.730 1.723 1.730 1.694 1.730 3,077,084 1.7172 2.11%
2022-02-22 0 2.370 2.360 2.370 2.330 2.390 2,485,729 5,849,435 2.3532 1.694 1.687 1.694 1.665 1.708 3,477,614 1.6820 -1.25%
2022-02-21 0 2.400 2.400 2.410 2.390 2.440 990,000 2,384,380 2.4085 1.715 1.715 1.723 1.708 1.744 1,385,042 1.7215 -0.83%
2022-02-18 0 2.420 2.410 2.420 2.390 2.440 1,930,000 4,653,288 2.4110 1.730 1.723 1.730 1.708 1.744 2,700,132 1.7234 -0.41%
2022-02-17 0 2.430 2.430 2.440 2.400 2.510 5,209,226 12,791,236 2.4555 1.737 1.737 1.744 1.715 1.794 7,287,874 1.7551 -0.41%
2022-02-16 0 2.440 2.420 2.440 2.380 2.490 5,944,177 14,506,244 2.4404 1.744 1.730 1.744 1.701 1.780 8,316,094 1.7444 3.83%
2022-02-15 0 2.350 2.350 2.380 2.350 2.450 3,586,164 8,529,888 2.3786 1.680 1.680 1.701 1.680 1.751 5,017,158 1.7001 -3.69%
2022-02-14 0 2.440 2.410 2.440 2.300 2.450 11,488,749 27,157,385 2.3638 1.744 1.723 1.744 1.644 1.751 16,073,127 1.6896 1.67%
2022-02-11 0 2.400 2.380 2.400 2.280 2.410 10,962,000 26,090,178 2.3801 1.715 1.701 1.715 1.630 1.723 15,336,189 1.7012 4.80%
2022-02-10 0 2.290 2.290 2.310 2.280 2.400 13,518,049 31,151,909 2.3045 1.637 1.637 1.651 1.630 1.715 18,912,183 1.6472 -4.18%
2022-02-09 0 2.390 2.370 2.390 2.350 2.410 2,387,285 5,697,948 2.3868 1.708 1.694 1.708 1.680 1.723 3,339,888 1.7060 1.27%
2022-02-08 0 2.360 2.340 2.360 2.250 2.390 6,479,680 15,053,480 2.3232 1.687 1.673 1.687 1.608 1.708 9,065,280 1.6606 3.96%
2022-02-07 0 2.270 2.270 2.290 2.210 2.340 9,153,318 20,759,576 2.2680 1.623 1.623 1.637 1.580 1.673 12,805,785 1.6211 0.89%
2022-02-04 0 2.250 2.240 2.250 2.120 2.280 13,788,553 30,843,766 2.2369 1.608 1.601 1.608 1.515 1.630 19,290,627 1.5989 6.13%
2022-01-31 0 2.120 2.120 2.130 2.100 2.210 5,450,000 11,618,420 2.1318 1.515 1.515 1.522 1.501 1.580 7,624,724 1.5238 -4.07%
2022-01-28 0 2.210 2.210 2.220 2.170 2.290 1,899,827 4,192,597 2.2068 1.580 1.580 1.587 1.551 1.637 2,657,919 1.5774 -0.45%
2022-01-27 0 2.220 2.220 2.240 2.190 2.270 3,552,000 7,855,000 2.2114 1.587 1.587 1.601 1.565 1.623 4,969,362 1.5807 -2.20%
2022-01-26 0 2.270 2.270 2.280 2.240 2.310 1,114,000 2,544,352 2.2840 1.623 1.623 1.630 1.601 1.651 1,558,522 1.6325 1.34%
2022-01-25 0 2.240 2.240 2.260 2.220 2.350 3,189,019 7,235,103 2.2688 1.601 1.601 1.615 1.587 1.680 4,461,540 1.6217 -5.08%
2022-01-24 0 2.360 2.340 2.360 2.320 2.420 2,396,000 5,653,196 2.3594 1.687 1.673 1.687 1.658 1.730 3,352,081 1.6865 -2.88%
2022-01-21 0 2.430 2.400 2.430 2.390 2.440 1,828,000 4,393,090 2.4032 1.737 1.715 1.737 1.708 1.744 2,557,430 1.7178 0.83%
2022-01-20 0 2.410 2.410 2.420 2.400 2.520 4,569,472 11,211,706 2.4536 1.723 1.723 1.730 1.715 1.801 6,392,838 1.7538 -2.03%
2022-01-19 0 2.460 2.440 2.460 2.440 2.490 2,826,000 6,943,800 2.4571 1.758 1.744 1.758 1.744 1.780 3,953,664 1.7563 0.82%
2022-01-18 0 2.440 2.430 2.440 2.380 2.470 2,804,000 6,867,490 2.4492 1.744 1.737 1.744 1.701 1.766 3,922,886 1.7506 2.95%
2022-01-17 0 2.370 2.360 2.390 2.360 2.410 1,066,000 2,541,094 2.3838 1.694 1.687 1.708 1.687 1.723 1,491,368 1.7039 -0.42%
2022-01-14 0 2.380 2.380 2.400 2.370 2.440 2,080,695 4,983,481 2.3951 1.701 1.701 1.715 1.694 1.744 2,910,959 1.7120 -2.86%
2022-01-13 0 2.450 2.430 2.450 2.400 2.530 6,427,654 15,953,355 2.4820 1.751 1.737 1.751 1.715 1.808 8,992,494 1.7741 0.41%
2022-01-12 0 2.440 2.440 2.460 2.420 2.560 11,096,346 27,418,315 2.4709 1.744 1.744 1.758 1.730 1.830 15,524,143 1.7662 2.52%
2022-01-11 0 2.380 2.380 2.400 2.270 2.440 7,150,000 17,060,350 2.3861 1.701 1.701 1.715 1.623 1.744 10,003,079 1.7055 2.59%
2022-01-10 0 2.320 2.300 2.320 2.240 2.320 4,050,000 9,275,260 2.2902 1.658 1.644 1.658 1.601 1.658 5,666,080 1.6370 1.75%
2022-01-07 0 2.280 2.260 2.280 2.230 2.290 5,712,540 12,975,615 2.2714 1.630 1.615 1.630 1.594 1.637 7,992,026 1.6236 2.24%
2022-01-06 0 2.230 2.230 2.240 2.150 2.250 4,008,000 8,862,440 2.2112 1.594 1.594 1.601 1.537 1.608 5,607,320 1.5805 -0.89%
2022-01-05 0 2.250 2.220 2.250 2.210 2.270 4,350,889 9,755,590 2.2422 1.608 1.587 1.608 1.580 1.623 6,087,033 1.6027 0.45%
2022-01-04 0 2.240 2.240 2.250 2.200 2.320 5,146,552 11,606,855 2.2553 1.601 1.601 1.608 1.573 1.658 7,200,191 1.6120 -1.32%
2022-01-03 0 2.270 2.270 2.280 2.130 2.280 5,944,000 13,256,940 2.2303 1.623 1.623 1.630 1.522 1.630 8,315,846 1.5942 4.61%
2021-12-31 0 2.170 2.140 2.170 2.130 2.180 2,857,000 6,153,440 2.1538 1.551 1.530 1.551 1.522 1.558 3,997,034 1.5395 1.88%
2021-12-30 0 2.130 2.130 2.140 2.060 2.170 4,088,159 8,741,368 2.1382 1.522 1.522 1.530 1.472 1.551 5,719,465 1.5284 1.91%
2021-12-29 0 2.090 2.080 2.090 2.060 2.100 2,000,000 4,170,024 2.0850 1.494 1.487 1.494 1.472 1.501 2,798,064 1.4903 -0.48%
2021-12-28 0 2.100 2.080 2.100 2.040 2.100 990,000 2,056,440 2.0772 1.501 1.487 1.501 1.458 1.501 1,385,042 1.4847 0.00%
2021-12-24 0 2.100 2.090 2.100 2.020 2.110 1,648,618 3,417,325 2.0728 1.501 1.494 1.501 1.444 1.508 2,306,469 1.4816 0.48%
2021-12-23 0 2.090 2.080 2.090 1.990 2.110 3,880,988 7,981,425 2.0565 1.494 1.487 1.494 1.422 1.508 5,429,626 1.4700 3.98%
2021-12-22 0 2.010 2.010 2.030 1.980 2.070 2,758,000 5,549,550 2.0122 1.437 1.437 1.451 1.415 1.480 3,858,530 1.4383 -1.95%
2021-12-21 0 2.050 2.030 2.050 1.980 2.080 5,329,433 10,852,566 2.0363 1.465 1.451 1.465 1.415 1.487 7,456,047 1.4555 4.06%
2021-12-20 0 1.970 1.970 1.990 1.960 2.070 6,928,000 13,785,750 1.9899 1.408 1.408 1.422 1.401 1.480 9,692,494 1.4223 -3.90%
2021-12-17 0 2.050 2.040 2.070 2.050 2.160 4,472,881 9,404,110 2.1025 1.465 1.458 1.480 1.465 1.544 6,257,704 1.5028 -4.65%
2021-12-16 0 2.150 2.140 2.150 2.100 2.180 13,006,000 27,751,900 2.1338 1.537 1.530 1.537 1.501 1.558 18,195,810 1.5252 2.38%
2021-12-15 0 2.100 2.100 2.110 2.080 2.150 3,240,000 6,893,700 2.1277 1.501 1.501 1.508 1.487 1.537 4,532,864 1.5208 0.00%
2021-12-14 0 2.100 2.100 2.130 2.080 2.170 8,226,000 17,412,660 2.1168 1.501 1.501 1.522 1.487 1.551 11,508,437 1.5130 -3.67%
2021-12-13 0 2.180 2.180 2.190 2.170 2.270 3,036,000 6,707,924 2.2095 1.558 1.558 1.565 1.551 1.623 4,247,461 1.5793 -3.54%
2021-12-10 0 2.260 2.220 2.260 2.230 2.310 4,511,356 10,200,762 2.2611 1.615 1.587 1.615 1.594 1.651 6,311,531 1.6162 -0.44%
2021-12-09 0 2.270 2.260 2.270 2.230 2.290 3,438,274 7,762,814 2.2578 1.623 1.615 1.623 1.594 1.637 4,810,255 1.6138 2.25%
2021-12-08 0 2.220 2.210 2.220 2.130 2.280 19,998,000 43,651,858 2.1828 1.587 1.580 1.587 1.522 1.630 27,977,842 1.5602 0.91%
2021-12-07 0 2.200 2.200 2.210 2.120 2.230 12,429,760 26,883,196 2.1628 1.573 1.573 1.580 1.515 1.594 17,389,632 1.5459 -0.45%
2021-12-06 0 2.210 2.200 2.210 2.200 2.310 3,712,000 8,303,764 2.2370 1.580 1.573 1.580 1.573 1.651 5,193,207 1.5990 -3.91%
2021-12-03 0 2.300 2.290 2.300 2.260 2.320 3,520,014 8,072,141 2.2932 1.644 1.637 1.644 1.615 1.658 4,924,612 1.6391 0.00%
2021-12-02 0 2.300 2.290 2.300 2.280 2.370 2,214,000 5,107,882 2.3071 1.644 1.637 1.644 1.630 1.694 3,097,457 1.6491 -2.13%
2021-12-01 0 2.350 2.350 2.360 2.320 2.400 3,789,022 8,970,431 2.3675 1.680 1.680 1.687 1.658 1.715 5,300,963 1.6922 -1.26%
2021-11-30 0 2.380 2.320 2.380 2.300 2.450 9,900,676 23,549,831 2.3786 1.701 1.658 1.701 1.644 1.751 13,851,362 1.7002 2.59%
2021-11-29 0 2.320 2.310 2.320 2.250 2.340 2,010,285 4,649,944 2.3131 1.658 1.651 1.658 1.608 1.673 2,812,453 1.6533 1.31%
2021-11-26 0 2.290 2.280 2.290 2.260 2.330 1,567,000 3,593,544 2.2933 1.637 1.630 1.637 1.615 1.665 2,192,283 1.6392 -0.43%
2021-11-25 0 2.300 2.300 2.310 2.270 2.380 6,980,000 16,173,560 2.3171 1.644 1.644 1.651 1.623 1.701 9,765,243 1.6562 -4.17%
2021-11-24 0 2.400 2.390 2.400 2.350 2.420 1,352,000 3,240,224 2.3966 1.715 1.708 1.715 1.680 1.730 1,891,491 1.7131 1.69%
2021-11-23 0 2.360 2.360 2.380 2.360 2.430 1,100,000 2,622,540 2.3841 1.687 1.687 1.701 1.687 1.737 1,538,935 1.7041 -0.84%
2021-11-22 0 2.380 2.380 2.390 2.360 2.430 2,034,486 4,890,304 2.4037 1.701 1.701 1.708 1.687 1.737 2,846,311 1.7181 0.00%
2021-11-19 0 2.380 2.370 2.380 2.350 2.430 1,922,000 4,547,040 2.3658 1.701 1.694 1.701 1.680 1.737 2,688,939 1.6910 -0.83%
2021-11-18 0 2.400 2.390 2.400 2.370 2.440 2,802,000 6,708,260 2.3941 1.715 1.708 1.715 1.694 1.744 3,920,088 1.7113 -0.83%
2021-11-17 0 2.420 2.410 2.420 2.380 2.450 1,554,000 3,762,920 2.4214 1.730 1.723 1.730 1.701 1.751 2,174,096 1.7308 1.68%
2021-11-16 0 2.380 2.380 2.400 2.360 2.420 1,384,000 3,309,050 2.3909 1.701 1.701 1.715 1.687 1.730 1,936,260 1.7090 0.42%
2021-11-15 0 2.370 2.370 2.380 2.360 2.450 5,464,000 13,189,842 2.4140 1.694 1.694 1.701 1.687 1.751 7,644,311 1.7254 -3.27%
2021-11-12 0 2.450 2.440 2.460 2.430 2.520 3,244,122 8,031,972 2.4759 1.751 1.744 1.758 1.737 1.801 4,538,630 1.7697 0.00%
2021-11-11 0 2.450 2.440 2.450 2.350 2.470 2,060,000 4,999,206 2.4268 1.751 1.744 1.751 1.680 1.766 2,882,006 1.7346 2.51%
2021-11-10 0 2.390 2.380 2.390 2.330 2.470 6,240,261 14,828,638 2.3763 1.708 1.701 1.708 1.665 1.766 8,730,325 1.6985 -2.45%
2021-11-09 0 2.450 2.440 2.450 2.350 2.480 6,337,138 15,308,291 2.4156 1.751 1.744 1.751 1.680 1.773 8,865,859 1.7267 3.81%
2021-11-08 0 2.360 2.350 2.360 2.330 2.410 6,344,000 14,985,560 2.3622 1.687 1.680 1.687 1.665 1.723 8,875,459 1.6884 1.72%
2021-11-05 0 2.320 2.320 2.350 2.310 2.450 7,812,952 18,562,584 2.3759 1.658 1.658 1.680 1.651 1.751 10,930,570 1.6982 -4.13%
2021-11-04 0 2.420 2.410 2.420 2.390 2.540 5,922,000 14,389,920 2.4299 1.730 1.723 1.730 1.708 1.816 8,285,067 1.7369 -2.02%
2021-11-03 0 2.470 2.470 2.480 2.440 2.530 6,060,000 14,951,910 2.4673 1.766 1.766 1.773 1.744 1.808 8,478,134 1.7636 0.41%
2021-11-02 0 2.460 2.460 2.490 2.460 2.640 8,708,818 21,851,696 2.5091 1.758 1.758 1.780 1.758 1.887 12,183,915 1.7935 -4.65%
2021-11-01 0 2.580 2.570 2.580 2.540 2.690 9,624,406 24,888,483 2.5860 1.844 1.837 1.844 1.816 1.923 13,464,852 1.8484 -0.77%
2021-10-29 0 2.600 2.590 2.600 2.550 2.680 13,368,000 34,930,036 2.6130 1.858 1.851 1.858 1.823 1.916 18,702,260 1.8677 2.36%
2021-10-28 0 2.540 2.540 2.560 2.530 2.880 28,382,000 74,563,018 2.6271 1.816 1.816 1.830 1.808 2.059 39,707,326 1.8778 -12.11%
2021-10-27 0 2.890 2.890 2.900 2.870 2.990 6,656,323 19,443,877 2.9211 2.066 2.066 2.073 2.051 2.137 9,312,409 2.0880 -2.69%
2021-10-26 0 2.970 2.920 2.970 2.890 3.000 4,482,000 13,189,270 2.9427 2.123 2.087 2.123 2.066 2.144 6,270,461 2.1034 0.34%
2021-10-25 0 2.960 2.950 2.960 2.770 2.990 5,967,270 17,435,639 2.9219 2.116 2.109 2.116 1.980 2.137 8,348,402 2.0885 4.96%
2021-10-22 0 2.820 2.810 2.820 2.780 3.010 8,170,000 22,946,430 2.8086 2.016 2.009 2.016 1.987 2.151 11,430,091 2.0075 -4.08%
2021-10-21 0 2.940 2.930 2.940 2.890 3.040 6,560,000 19,474,580 2.9687 2.101 2.094 2.101 2.066 2.173 9,177,650 2.1220 2.44%
2021-10-20 0 2.870 2.870 2.880 2.830 3.030 6,364,000 18,464,840 2.9015 2.051 2.051 2.059 2.023 2.166 8,903,440 2.0739 -5.90%
2021-10-19 0 3.050 3.050 3.060 2.850 3.080 12,984,000 39,175,276 3.0172 2.180 2.180 2.187 2.037 2.202 18,165,031 2.1566 6.64%
2021-10-18 0 2.860 2.860 2.900 2.760 2.900 6,726,000 19,064,648 2.8345 2.044 2.044 2.073 1.973 2.073 9,409,889 2.0260 1.06%
2021-10-15 0 2.830 2.830 2.850 2.800 2.880 14,430,436 40,736,391 2.8229 2.023 2.023 2.037 2.001 2.059 20,188,642 2.0178 1.80%
2021-10-12 0 2.780 2.780 2.800 2.770 2.970 11,326,231 31,861,524 2.8131 1.987 1.987 2.001 1.980 2.123 15,845,760 2.0107 -3.47%
2021-10-11 0 2.880 2.870 2.880 2.700 3.170 26,496,575 75,061,682 2.8329 2.059 2.051 2.059 1.930 2.266 37,069,556 2.0249 -6.19%
2021-10-08 0 3.070 3.060 3.070 3.000 3.230 18,774,000 57,542,990 3.0650 2.194 2.187 2.194 2.144 2.309 26,265,427 2.1908 -3.15%
2021-10-07 0 3.170 3.160 3.170 3.120 3.350 13,272,000 42,737,006 3.2201 2.266 2.259 2.266 2.230 2.395 18,567,953 2.3017 -6.49%
2021-10-06 0 3.390 3.390 3.400 3.240 3.580 23,528,000 80,008,866 3.4006 2.423 2.423 2.430 2.316 2.559 32,916,425 2.4307 1.50%
2021-10-05 0 3.340 3.330 3.340 3.140 3.380 25,640,000 83,967,104 3.2748 2.387 2.380 2.387 2.244 2.416 35,871,180 2.3408 2.14%
2021-10-04 0 3.270 3.260 3.270 2.800 3.350 48,440,802 150,619,647 3.1094 2.337 2.330 2.337 2.001 2.395 67,770,232 2.2225 14.34%
2021-09-30 0 2.860 2.850 2.860 2.740 2.870 8,310,233 23,441,799 2.8208 2.044 2.037 2.044 1.958 2.051 11,626,282 2.0163 2.14%
2021-09-29 0 2.800 2.790 2.800 2.730 2.900 17,612,000 49,613,370 2.8170 2.001 1.994 2.001 1.951 2.073 24,639,751 2.0135 0.00%
2021-09-28 0 2.800 2.800 2.810 2.690 2.900 16,280,000 45,876,080 2.8179 2.001 2.001 2.009 1.923 2.073 22,776,241 2.0142 3.70%
2021-09-27 0 2.700 2.700 2.710 2.660 2.810 10,966,000 29,825,040 2.7198 1.930 1.930 1.937 1.901 2.009 15,341,785 1.9440 -0.37%
2021-09-24 0 2.710 2.700 2.710 2.570 2.770 30,806,582 83,651,752 2.7154 1.937 1.930 1.937 1.837 1.980 43,099,394 1.9409 5.04%
2021-09-23 0 2.580 2.580 2.590 2.470 2.610 11,940,728 30,387,660 2.5449 1.844 1.844 1.851 1.766 1.866 16,705,460 1.8190 4.88%
2021-09-21 0 2.460 2.450 2.460 2.340 2.460 3,037,372 7,280,520 2.3970 1.758 1.751 1.758 1.673 1.758 4,249,381 1.7133 2.50%
2021-09-20 0 2.400 2.370 2.400 2.370 2.540 6,150,000 14,758,210 2.3997 1.715 1.694 1.715 1.694 1.816 8,604,047 1.7153 -5.51%
2021-09-17 0 2.540 2.520 2.540 2.350 2.540 12,187,762 30,435,283 2.4972 1.816 1.801 1.816 1.680 1.816 17,051,069 1.7849 5.83%
2021-09-16 0 2.400 2.390 2.400 2.350 2.530 9,430,000 22,958,920 2.4347 1.715 1.708 1.715 1.680 1.808 13,192,872 1.7403 -2.44%
2021-09-15 0 2.460 2.460 2.480 2.450 2.560 7,914,000 19,774,390 2.4987 1.758 1.758 1.773 1.751 1.830 11,071,939 1.7860 -0.40%
2021-09-14 0 2.470 2.470 2.490 2.470 2.630 7,320,000 18,483,190 2.5250 1.766 1.766 1.780 1.766 1.880 10,240,914 1.8048 -4.26%
2021-09-13 0 2.580 2.580 2.590 2.550 2.660 12,792,000 33,324,476 2.6051 1.844 1.844 1.851 1.823 1.901 17,896,417 1.8621 -0.39%
2021-09-10 0 2.590 2.580 2.590 2.550 2.650 16,852,000 43,553,620 2.5845 1.851 1.844 1.851 1.823 1.894 23,576,487 1.8473 -2.63%
2021-09-09 0 2.660 2.650 2.660 2.500 2.680 18,915,668 49,824,480 2.6340 1.901 1.894 1.901 1.787 1.916 26,463,625 1.8828 7.26%
2021-09-08 0 2.480 2.480 2.490 2.450 2.550 5,533,424 13,804,851 2.4948 1.773 1.773 1.780 1.751 1.823 7,741,437 1.7832 -1.20%
2021-09-07 0 2.510 2.500 2.510 2.440 2.520 9,298,000 23,158,116 2.4907 1.794 1.787 1.794 1.744 1.801 13,008,199 1.7803 1.62%
2021-09-06 0 2.470 2.450 2.470 2.430 2.530 6,214,000 15,285,792 2.4599 1.766 1.751 1.766 1.737 1.808 8,693,585 1.7583 0.41%
2021-09-03 0 2.460 2.450 2.460 2.410 2.510 6,244,000 15,360,380 2.4600 1.758 1.751 1.758 1.723 1.794 8,735,556 1.7584 2.07%
2021-09-02 0 2.410 2.410 2.420 2.320 2.440 6,868,000 16,466,590 2.3976 1.723 1.723 1.730 1.658 1.744 9,608,552 1.7137 2.55%
2021-09-01 0 2.350 2.340 2.350 2.330 2.440 4,988,000 11,786,638 2.3630 1.680 1.673 1.680 1.665 1.744 6,978,372 1.6890 -2.49%
2021-08-31 0 2.410 2.390 2.410 2.300 2.460 14,425,728 34,528,560 2.3935 1.723 1.708 1.723 1.644 1.758 20,182,055 1.7109 4.78%
2021-08-30 0 2.300 2.290 2.300 2.170 2.410 18,512,000 41,507,098 2.2422 1.644 1.637 1.644 1.551 1.723 25,898,880 1.6027 -2.95%
2021-08-27 0 2.370 2.370 2.400 2.330 2.410 2,012,000 4,788,782 2.3801 1.694 1.694 1.715 1.665 1.723 2,814,852 1.7013 -1.66%
2021-08-26 0 2.410 2.400 2.410 2.350 2.430 4,800,000 11,442,650 2.3839 1.723 1.715 1.723 1.680 1.737 6,715,354 1.7040 0.00%
2021-08-25 0 2.410 2.400 2.410 2.330 2.430 5,984,000 14,240,940 2.3798 1.723 1.715 1.723 1.665 1.737 8,371,807 1.7011 0.42%
2021-08-24 0 2.400 2.390 2.400 2.390 2.490 9,062,000 22,088,620 2.4375 1.715 1.708 1.715 1.708 1.780 12,678,028 1.7423 1.27%
2021-08-23 0 2.370 2.370 2.390 2.330 2.470 12,750,000 30,299,800 2.3765 1.694 1.694 1.708 1.665 1.766 17,837,658 1.6986 -2.47%
2021-08-20 0 2.430 2.420 2.430 2.370 2.560 8,350,000 20,277,440 2.4284 1.737 1.730 1.737 1.694 1.830 11,681,917 1.7358 -6.18%
2021-08-19 0 2.590 2.570 2.600 2.540 2.680 5,768,000 14,971,130 2.5955 1.851 1.837 1.858 1.816 1.916 8,069,617 1.8552 -3.00%
2021-08-18 0 2.670 2.670 2.680 2.610 2.840 11,716,200 31,826,066 2.7164 1.908 1.908 1.916 1.866 2.030 16,391,339 1.9416 -3.96%
2021-08-17 0 2.780 2.770 2.780 2.730 2.920 11,058,349 31,036,583 2.8066 1.987 1.980 1.987 1.951 2.087 15,470,984 2.0061 -3.14%
2021-08-16 0 2.870 2.860 2.870 2.730 3.000 31,764,000 91,563,830 2.8826 2.051 2.044 2.051 1.951 2.144 44,438,852 2.0604 2.50%
2021-08-13 0 2.800 2.800 2.810 2.430 2.830 33,701,000 91,413,280 2.7125 2.001 2.001 2.009 1.737 2.023 47,148,777 1.9388 12.00%
2021-08-12 0 2.500 2.490 2.500 2.450 2.510 4,585,000 11,377,260 2.4814 1.787 1.780 1.787 1.751 1.794 6,414,562 1.7737 1.21%
2021-08-11 0 2.470 2.460 2.470 2.410 2.520 6,283,833 15,516,305 2.4692 1.766 1.758 1.766 1.723 1.801 8,791,283 1.7650 2.07%
2021-08-10 0 2.420 2.420 2.430 2.360 2.450 3,633,000 8,721,580 2.4007 1.730 1.730 1.737 1.687 1.751 5,082,683 1.7159 1.68%
2021-08-09 0 2.380 2.380 2.390 2.360 2.440 2,026,000 4,854,180 2.3959 1.701 1.701 1.708 1.687 1.744 2,834,439 1.7126 -2.06%
2021-08-06 0 2.430 2.420 2.450 2.380 2.460 3,664,000 8,847,340 2.4147 1.737 1.730 1.751 1.701 1.758 5,126,053 1.7260 -0.41%
2021-08-05 0 2.440 2.430 2.440 2.400 2.540 4,898,000 11,962,890 2.4424 1.744 1.737 1.744 1.715 1.816 6,852,459 1.7458 -4.31%
2021-08-04 0 2.550 2.540 2.550 2.410 2.610 7,505,922 19,120,692 2.5474 1.823 1.816 1.823 1.723 1.866 10,501,025 1.8208 4.94%
2021-08-03 0 2.430 2.420 2.430 2.370 2.530 10,680,000 25,644,266 2.4011 1.737 1.730 1.737 1.694 1.808 14,941,662 1.7163 -2.41%
2021-08-02 0 2.490 2.460 2.490 2.360 2.500 12,382,000 29,896,192 2.4145 1.780 1.758 1.780 1.687 1.787 17,322,814 1.7258 1.63%
2021-07-30 0 2.450 2.440 2.450 2.420 2.550 9,334,000 22,851,840 2.4482 1.751 1.744 1.751 1.730 1.823 13,058,565 1.7500 -3.92%
2021-07-29 0 2.550 2.540 2.550 2.480 2.590 5,216,000 13,230,314 2.5365 1.823 1.816 1.823 1.773 1.851 7,297,351 1.8130 0.79%
2021-07-28 0 2.530 2.500 2.530 2.420 2.560 5,782,090 14,313,919 2.4756 1.808 1.787 1.808 1.730 1.830 8,089,329 1.7695 4.12%
2021-07-27 0 2.430 2.430 2.460 2.390 2.690 11,426,000 28,920,860 2.5311 1.737 1.737 1.758 1.708 1.923 15,985,340 1.8092 -5.45%
2021-07-26 0 2.570 2.570 2.580 2.530 2.730 11,025,200 28,733,472 2.6062 1.837 1.837 1.844 1.808 1.951 15,424,608 1.8628 -4.81%
2021-07-23 0 2.700 2.690 2.710 2.650 2.800 7,224,000 19,658,804 2.7213 1.930 1.923 1.937 1.894 2.001 10,106,607 1.9451 -3.23%
2021-07-22 0 2.790 2.780 2.790 2.650 2.800 6,498,000 17,872,630 2.7505 1.994 1.987 1.994 1.894 2.001 9,090,910 1.9660 4.89%
2021-07-21 0 2.660 2.650 2.660 2.620 2.750 18,594,966 49,419,791 2.6577 1.901 1.894 1.901 1.873 1.966 26,014,952 1.8997 -0.37%
2021-07-20 0 2.670 2.660 2.670 2.620 2.820 10,776,533 28,839,000 2.6761 1.908 1.901 1.908 1.873 2.016 15,076,714 1.9128 -6.32%
2021-07-19 0 2.850 2.850 2.860 2.770 2.860 4,160,000 11,767,060 2.8286 2.037 2.037 2.044 1.980 2.044 5,819,973 2.0218 0.35%
2021-07-16 0 2.840 2.840 2.850 2.810 2.980 7,460,000 21,335,852 2.8600 2.030 2.030 2.037 2.009 2.130 10,436,779 2.0443 -4.38%
2021-07-15 0 2.970 2.970 2.980 2.840 3.000 9,584,123 27,891,200 2.9101 2.123 2.123 2.130 2.030 2.144 13,408,495 2.0801 2.41%
2021-07-14 0 2.900 2.900 2.930 2.880 2.970 7,360,005 21,486,322 2.9193 2.073 2.073 2.094 2.059 2.123 10,296,882 2.0867 -2.03%
2021-07-13 0 2.960 2.950 2.960 2.730 3.030 27,226,932 80,274,452 2.9483 2.116 2.109 2.116 1.951 2.166 38,091,349 2.1074 7.64%
2021-07-12 0 2.750 2.740 2.750 2.660 2.860 8,118,000 22,481,964 2.7694 1.966 1.958 1.966 1.901 2.044 11,357,342 1.9795 2.23%
2021-07-09 0 2.690 2.680 2.690 2.520 2.710 6,446,100 16,903,191 2.6222 1.923 1.916 1.923 1.801 1.937 9,018,300 1.8743 -1.82%
2021-07-08 0 2.740 2.730 2.740 2.710 2.850 16,924,000 47,156,180 2.7863 1.958 1.951 1.958 1.937 2.037 23,677,217 1.9916 -0.36%
2021-07-07 0 2.750 2.740 2.750 2.550 2.780 25,460,800 68,760,264 2.7006 1.966 1.958 1.966 1.823 1.987 35,620,474 1.9304 5.77%
2021-07-06 0 2.600 2.590 2.600 2.400 2.630 23,600,000 60,672,300 2.5709 1.858 1.851 1.858 1.715 1.880 33,017,155 1.8376 11.11%
2021-07-05 0 2.340 2.320 2.340 2.190 2.400 8,926,000 20,504,960 2.2972 1.673 1.658 1.673 1.565 1.715 12,487,760 1.6420 3.54%
2021-07-02 0 2.260 2.260 2.270 2.180 2.280 10,434,008 23,089,797 2.2129 1.615 1.615 1.623 1.558 1.630 14,597,511 1.5818 -0.44%
2021-06-30 0 2.270 2.270 2.280 2.250 2.350 2,174,000 4,949,680 2.2768 1.623 1.623 1.630 1.608 1.680 3,041,496 1.6274 -1.30%
2021-06-29 0 2.300 2.290 2.300 2.280 2.360 2,564,000 5,930,330 2.3129 1.644 1.637 1.644 1.630 1.687 3,587,118 1.6532 -2.54%
2021-06-28 0 2.360 2.340 2.360 2.310 2.370 2,397,488 5,624,072 2.3458 1.687 1.673 1.687 1.651 1.694 3,354,162 1.6767 0.00%
2021-06-25 0 2.360 2.350 2.360 2.290 2.370 3,156,937 7,403,485 2.3451 1.687 1.680 1.687 1.637 1.694 4,416,656 1.6763 2.61%
2021-06-24 0 2.300 2.290 2.300 2.280 2.340 4,445,111 10,180,859 2.2903 1.644 1.637 1.644 1.630 1.673 6,218,852 1.6371 0.00%
2021-06-23 0 2.300 2.290 2.310 2.250 2.320 1,641,496 3,769,041 2.2961 1.644 1.637 1.651 1.608 1.658 2,296,505 1.6412 1.32%
2021-06-22 0 2.270 2.270 2.290 2.240 2.340 11,730,000 26,708,220 2.2769 1.623 1.623 1.637 1.601 1.673 16,410,645 1.6275 -3.40%
2021-06-21 0 2.350 2.340 2.350 2.200 2.380 10,307,333 23,807,148 2.3097 1.680 1.673 1.680 1.573 1.701 14,420,289 1.6509 1.73%
2021-06-18 0 2.310 2.310 2.320 2.220 2.400 8,553,652 19,458,324 2.2749 1.651 1.651 1.658 1.587 1.715 11,966,833 1.6260 -1.70%
2021-06-17 0 2.350 2.350 2.370 2.340 2.410 3,508,000 8,323,360 2.3727 1.680 1.680 1.694 1.673 1.723 4,907,804 1.6959 -1.67%
2021-06-16 0 2.390 2.390 2.400 2.380 2.500 7,296,000 17,643,020 2.4182 1.708 1.708 1.715 1.701 1.787 10,207,337 1.7285 -2.05%
2021-06-15 0 2.440 2.440 2.460 2.430 2.610 6,064,000 15,045,400 2.4811 1.744 1.744 1.758 1.737 1.866 8,483,730 1.7734 -4.31%
2021-06-11 0 2.550 2.530 2.560 2.490 2.570 3,129,623 7,930,643 2.5341 1.823 1.808 1.830 1.780 1.837 4,378,443 1.8113 2.00%
2021-06-10 0 2.500 2.490 2.510 2.500 2.590 5,660,000 14,331,364 2.5320 1.787 1.780 1.794 1.787 1.851 7,918,521 1.8099 -1.57%
2021-06-09 0 2.540 2.530 2.540 2.480 2.620 4,760,560 12,085,206 2.5386 1.816 1.808 1.816 1.773 1.873 6,660,176 1.8145 -2.68%
2021-06-08 0 2.610 2.600 2.610 2.400 2.630 24,822,000 63,250,682 2.5482 1.866 1.858 1.866 1.715 1.880 34,726,772 1.8214 8.75%
2021-06-07 0 2.400 2.400 2.410 2.340 2.450 6,410,000 15,451,300 2.4105 1.715 1.715 1.723 1.673 1.751 8,967,795 1.7230 2.56%
2021-06-04 0 2.340 2.320 2.340 2.320 2.400 3,257,360 7,653,256 2.3495 1.673 1.658 1.673 1.658 1.715 4,557,151 1.6794 -1.68%
2021-06-03 0 2.380 2.360 2.380 2.350 2.410 2,757,333 6,558,202 2.3785 1.701 1.687 1.701 1.680 1.723 3,857,597 1.7001 -0.42%
2021-06-02 0 2.390 2.360 2.390 2.280 2.450 3,516,110 8,433,761 2.3986 1.708 1.687 1.708 1.630 1.751 4,919,150 1.7145 3.46%
2021-06-01 0 2.310 2.290 2.310 2.270 2.390 3,040,267 7,025,252 2.3107 1.651 1.637 1.651 1.623 1.708 4,253,431 1.6517 -1.43%
2021-05-31 0 2.440 2.420 2.440 2.410 2.470 2,701,138 6,566,450 2.4310 1.675 1.661 1.675 1.654 1.696 3,934,756 1.6688 -0.41%
2021-05-28 0 2.450 2.410 2.450 2.380 2.480 4,190,000 10,195,416 2.4333 1.682 1.654 1.682 1.634 1.702 6,103,586 1.6704 1.24%
2021-05-27 0 2.420 2.420 2.470 2.420 2.570 6,466,172 16,054,296 2.4828 1.661 1.661 1.696 1.661 1.764 9,419,293 1.7044 -3.20%
2021-05-26 0 2.500 2.490 2.500 2.460 2.500 2,822,000 7,019,946 2.4876 1.716 1.709 1.716 1.689 1.716 4,110,816 1.7077 0.40%
2021-05-25 0 2.490 2.480 2.490 2.450 2.530 3,848,000 9,597,830 2.4942 1.709 1.702 1.709 1.682 1.737 5,605,394 1.7122 1.22%
2021-05-24 0 2.460 2.450 2.470 2.430 2.490 3,994,000 9,782,516 2.4493 1.689 1.682 1.696 1.668 1.709 5,818,072 1.6814 0.82%
2021-05-21 0 2.440 2.430 2.440 2.430 2.530 5,276,000 13,078,548 2.4789 1.675 1.668 1.675 1.668 1.737 7,685,566 1.7017 -0.81%
2021-05-20 0 2.460 2.440 2.460 2.410 2.500 3,296,038 8,077,392 2.4506 1.689 1.675 1.689 1.654 1.716 4,801,349 1.6823 1.65%
2021-05-18 0 2.420 2.410 2.420 2.350 2.430 3,504,000 8,412,120 2.4007 1.661 1.654 1.661 1.613 1.668 5,104,288 1.6480 2.54%
2021-05-17 0 2.360 2.350 2.360 2.340 2.450 2,408,000 5,708,320 2.3706 1.620 1.613 1.620 1.606 1.682 3,507,741 1.6273 -0.42%
2021-05-14 0 2.370 2.370 2.380 2.360 2.510 7,792,000 18,720,900 2.4026 1.627 1.627 1.634 1.620 1.723 11,350,631 1.6493 -4.05%
2021-05-13 0 2.470 2.460 2.470 2.460 2.580 7,076,300 17,781,407 2.5128 1.696 1.689 1.696 1.689 1.771 10,308,068 1.7250 -3.14%
2021-05-12 0 2.550 2.550 2.560 2.410 2.590 13,134,000 33,063,040 2.5174 1.751 1.751 1.757 1.654 1.778 19,132,339 1.7281 1.19%
2021-05-11 0 2.520 2.520 2.530 2.280 2.540 17,082,823 40,741,364 2.3849 1.730 1.730 1.737 1.565 1.744 24,884,601 1.6372 1.20%
2021-05-10 0 2.490 2.480 2.490 2.350 2.530 12,589,836 31,051,341 2.4664 1.709 1.702 1.709 1.613 1.737 18,339,653 1.6931 4.62%
2021-05-07 0 2.380 2.350 2.380 2.340 2.430 5,546,000 13,259,100 2.3908 1.634 1.613 1.634 1.606 1.668 8,078,875 1.6412 -2.06%
2021-05-06 0 2.430 2.420 2.430 2.350 2.430 4,528,000 10,860,380 2.3985 1.668 1.661 1.668 1.613 1.668 6,595,952 1.6465 0.83%
2021-05-05 0 2.410 2.390 2.410 2.340 2.470 9,904,000 23,903,647 2.4135 1.654 1.641 1.654 1.606 1.696 14,427,188 1.6568 -0.41%
2021-05-04 0 2.420 2.410 2.420 2.240 2.450 15,206,000 36,178,774 2.3792 1.661 1.654 1.661 1.538 1.682 22,150,627 1.6333 6.14%
2021-05-03 0 2.280 2.260 2.280 2.180 2.280 2,771,000 6,226,160 2.2469 1.565 1.551 1.565 1.497 1.565 4,036,524 1.5425 3.64%
2021-04-30 0 2.200 2.190 2.200 2.190 2.280 3,778,978 8,391,170 2.2205 1.510 1.503 1.510 1.503 1.565 5,504,849 1.5243 -3.93%
2021-04-29 0 2.290 2.270 2.290 2.240 2.320 2,650,000 6,064,180 2.2884 1.572 1.558 1.572 1.538 1.593 3,860,263 1.5709 2.69%
2021-04-28 0 2.230 2.230 2.250 2.230 2.310 1,944,000 4,383,280 2.2548 1.531 1.531 1.545 1.531 1.586 2,831,831 1.5479 -2.62%
2021-04-27 0 2.290 2.260 2.290 2.260 2.340 4,219,000 9,694,110 2.2977 1.572 1.551 1.572 1.551 1.606 6,145,830 1.5773 0.44%
2021-04-26 0 2.280 2.280 2.290 2.230 2.310 4,200,000 9,556,830 2.2754 1.565 1.565 1.572 1.531 1.586 6,118,153 1.5620 0.00%
2021-04-23 0 2.280 2.250 2.280 2.210 2.290 3,909,572 8,858,528 2.2659 1.565 1.545 1.565 1.517 1.572 5,695,086 1.5555 2.70%
2021-04-22 0 2.220 2.220 2.250 2.220 2.260 1,516,000 3,389,520 2.2358 1.524 1.524 1.545 1.524 1.551 2,208,362 1.5349 0.00%
2021-04-21 0 2.220 2.220 2.230 2.170 2.280 4,544,010 10,051,401 2.2120 1.524 1.524 1.531 1.490 1.565 6,619,273 1.5185 -3.48%
2021-04-20 0 2.300 2.280 2.300 2.270 2.330 3,086,943 7,099,875 2.3000 1.579 1.565 1.579 1.558 1.600 4,496,759 1.5789 0.44%
2021-04-19 0 2.290 2.290 2.300 2.280 2.360 3,944,000 9,149,700 2.3199 1.572 1.572 1.579 1.565 1.620 5,745,237 1.5926 -0.87%
2021-04-16 0 2.310 2.280 2.310 2.220 2.320 6,544,000 15,008,320 2.2934 1.586 1.565 1.586 1.524 1.593 9,532,665 1.5744 1.76%
2021-04-15 0 2.270 2.260 2.270 2.240 2.290 7,633,636 17,331,195 2.2704 1.558 1.551 1.558 1.538 1.572 11,119,941 1.5586 0.89%
2021-04-14 0 2.250 2.240 2.250 2.150 2.270 14,842,000 33,119,850 2.2315 1.545 1.538 1.545 1.476 1.558 21,620,387 1.5319 3.21%
2021-04-13 0 2.180 2.180 2.190 2.140 2.220 8,136,000 17,719,320 2.1779 1.497 1.497 1.503 1.469 1.524 11,851,736 1.4951 0.00%
2021-04-12 0 2.180 2.170 2.180 2.100 2.200 11,374,000 24,684,890 2.1703 1.497 1.490 1.497 1.442 1.510 16,568,541 1.4899 3.32%
2021-04-09 0 2.110 2.100 2.110 2.060 2.120 7,093,579 14,844,095 2.0926 1.448 1.442 1.448 1.414 1.455 10,333,239 1.4365 2.43%
2021-04-08 0 2.060 2.050 2.060 1.930 2.070 9,794,000 19,911,811 2.0331 1.414 1.407 1.414 1.325 1.421 14,266,950 1.3957 3.52%
2021-04-07 0 1.990 1.980 1.990 1.920 2.010 3,953,333 7,818,511 1.9777 1.366 1.359 1.366 1.318 1.380 5,758,832 1.3577 1.53%
2021-04-01 0 1.960 1.950 1.960 1.870 1.980 5,238,000 10,198,210 1.9470 1.346 1.339 1.346 1.284 1.359 7,630,211 1.3366 4.26%
2021-03-31 0 1.880 1.880 1.890 1.860 1.930 4,276,000 8,055,180 1.8838 1.291 1.291 1.297 1.277 1.325 6,228,862 1.2932 -2.59%
2021-03-30 0 1.930 1.920 1.930 1.870 1.940 3,600,000 6,888,960 1.9136 1.325 1.318 1.325 1.284 1.332 5,244,131 1.3137 1.58%
2021-03-29 0 1.900 1.890 1.900 1.840 1.930 21,770,000 40,900,230 1.8787 1.304 1.297 1.304 1.263 1.325 31,712,427 1.2897 0.53%
2021-03-26 0 1.890 1.880 1.890 1.810 1.900 6,268,000 11,674,400 1.8625 1.297 1.291 1.297 1.243 1.304 9,130,615 1.2786 4.42%
2021-03-25 0 1.810 1.810 1.840 1.740 1.860 5,534,000 10,056,990 1.8173 1.243 1.243 1.263 1.194 1.277 8,061,395 1.2475 -1.09%
2021-03-24 0 1.830 1.830 1.840 1.820 1.990 28,395,029 52,956,588 1.8650 1.256 1.256 1.263 1.249 1.366 41,363,127 1.2803 -9.41%
2021-03-23 0 2.020 2.010 2.020 1.980 2.130 8,210,000 16,617,080 2.0240 1.387 1.380 1.387 1.359 1.462 11,959,533 1.3894 -5.16%
2021-03-22 0 2.130 2.110 2.130 2.030 2.140 4,840,800 10,217,636 2.1107 1.462 1.448 1.462 1.394 1.469 7,051,608 1.4490 4.93%
2021-03-19 0 2.030 2.030 2.040 2.000 2.130 11,086,000 22,588,580 2.0376 1.394 1.394 1.400 1.373 1.462 16,149,011 1.3988 -5.14%
2021-03-18 0 2.140 2.140 2.150 2.020 2.200 23,386,101 50,169,695 2.1453 1.469 1.469 1.476 1.387 1.510 34,066,606 1.4727 7.00%
2021-03-17 0 2.000 1.980 2.000 1.950 2.020 5,084,000 10,108,300 1.9883 1.373 1.359 1.373 1.339 1.387 7,405,879 1.3649 -0.50%
2021-03-16 0 2.010 1.990 2.010 1.940 2.020 4,124,000 8,208,910 1.9905 1.380 1.366 1.380 1.332 1.387 6,007,444 1.3665 3.61%
2021-03-15 0 1.940 1.910 1.940 1.900 2.080 11,102,000 21,689,880 1.9537 1.332 1.311 1.332 1.304 1.428 16,172,318 1.3412 -3.48%
2021-03-12 0 2.010 1.970 2.010 1.970 2.080 5,774,000 11,596,750 2.0084 1.380 1.352 1.380 1.352 1.428 8,411,004 1.3788 -0.99%
2021-03-11 0 2.030 2.030 2.040 1.870 2.050 20,834,000 41,479,310 1.9909 1.394 1.394 1.400 1.284 1.407 30,348,953 1.3667 9.73%
2021-03-10 0 1.850 1.820 1.850 1.800 1.870 2,832,348 5,171,016 1.8257 1.270 1.249 1.270 1.236 1.284 4,125,890 1.2533 1.09%
2021-03-09 0 1.830 1.820 1.830 1.770 1.890 6,702,679 12,226,315 1.8241 1.256 1.249 1.256 1.215 1.297 9,763,813 1.2522 -1.08%
2021-03-08 0 1.850 1.840 1.860 1.840 2.050 15,078,000 28,601,322 1.8969 1.270 1.263 1.277 1.263 1.407 21,964,169 1.3022 -7.04%
2021-03-05 0 1.990 1.970 1.990 1.900 2.000 14,287,698 27,898,088 1.9526 1.366 1.352 1.366 1.304 1.373 20,812,934 1.3404 1.53%
2021-03-04 0 1.960 1.960 1.970 1.950 2.120 13,108,000 26,282,080 2.0050 1.346 1.346 1.352 1.339 1.455 19,094,464 1.3764 -7.11%
2021-03-03 0 2.110 2.110 2.120 2.060 2.180 19,660,000 41,821,840 2.1273 1.448 1.448 1.455 1.414 1.497 28,638,783 1.4603 -0.94%
2021-03-02 0 2.130 2.130 2.140 2.010 2.270 39,885,423 82,785,833 2.0756 1.462 1.462 1.469 1.380 1.558 58,101,220 1.4249 -6.58%
2021-03-01 0 2.280 2.270 2.280 1.910 2.300 65,782,078 140,769,671 2.1399 1.565 1.558 1.565 1.311 1.579 95,824,957 1.4690 21.28%
2021-02-26 0 1.880 1.880 1.890 1.850 1.920 8,008,272 15,066,342 1.8813 1.291 1.291 1.297 1.270 1.318 11,665,675 1.2915 -2.59%
2021-02-25 0 1.930 1.910 1.940 1.900 2.000 12,354,000 24,049,152 1.9467 1.325 1.311 1.332 1.304 1.373 17,996,110 1.3364 2.12%
2021-02-24 0 1.890 1.880 1.890 1.830 2.040 31,638,000 60,168,900 1.9018 1.297 1.291 1.297 1.256 1.400 46,087,173 1.3055 -5.50%
2021-02-23 0 2.000 2.000 2.010 1.930 2.020 15,780,000 31,320,678 1.9848 1.373 1.373 1.380 1.325 1.387 22,986,775 1.3626 4.17%
2021-02-22 0 1.920 1.920 1.950 1.920 2.100 15,078,000 30,097,658 1.9961 1.318 1.318 1.339 1.318 1.442 21,964,169 1.3703 -4.48%
2021-02-19 0 2.010 2.010 2.030 1.900 2.060 25,804,046 51,435,412 1.9933 1.380 1.380 1.394 1.304 1.414 37,588,834 1.3684 1.01%
2021-02-18 0 1.990 1.990 2.010 1.950 2.110 60,502,000 123,682,160 2.0443 1.366 1.366 1.380 1.339 1.448 88,133,451 1.4034 3.11%
2021-02-17 0 1.930 1.930 1.940 1.880 2.000 31,418,479 60,631,780 1.9298 1.325 1.325 1.332 1.291 1.373 45,767,396 1.3248 -4.46%
2021-02-16 0 2.020 2.020 2.030 1.800 2.030 45,464,000 87,134,800 1.9166 1.387 1.387 1.394 1.236 1.394 66,227,550 1.3157 12.22%
2021-02-11 0 1.800 1.790 1.800 1.780 1.830 8,058,546 14,542,976 1.8047 1.236 1.229 1.236 1.222 1.256 11,738,909 1.2389 1.12%
2021-02-10 0 1.780 1.780 1.790 1.750 1.990 70,642,000 129,308,620 1.8305 1.222 1.222 1.229 1.201 1.366 102,904,421 1.2566 -10.55%
2021-02-09 0 1.990 1.990 2.000 1.800 2.040 96,599,869 190,560,237 1.9727 1.366 1.366 1.373 1.236 1.400 140,717,329 1.3542 9.94%
2021-02-08 0 1.810 1.800 1.820 1.750 1.850 9,084,000 16,392,980 1.8046 1.243 1.236 1.249 1.201 1.270 13,232,691 1.2388 1.69%
2021-02-05 0 1.780 1.780 1.790 1.710 1.820 18,338,038 32,453,256 1.7697 1.222 1.222 1.229 1.174 1.249 26,713,077 1.2149 4.09%
2021-02-04 0 1.710 1.710 1.730 1.710 1.870 17,526,000 31,523,140 1.7987 1.174 1.174 1.188 1.174 1.284 25,530,179 1.2347 -6.56%
2021-02-03 0 1.830 1.830 1.840 1.700 1.840 42,789,925 74,348,653 1.7375 1.256 1.256 1.263 1.167 1.263 62,332,217 1.1928 8.28%
2021-02-02 0 1.690 1.680 1.690 1.570 1.710 17,006,000 28,107,380 1.6528 1.160 1.153 1.160 1.078 1.174 24,772,693 1.1346 4.97%
2021-02-01 0 1.610 1.600 1.610 1.560 1.700 7,054,000 11,602,480 1.6448 1.105 1.098 1.105 1.071 1.167 10,275,584 1.1291 3.21%
2021-01-29 0 1.560 1.560 1.580 1.530 1.600 8,730,000 13,641,020 1.5625 1.071 1.071 1.085 1.050 1.098 12,717,018 1.0727 -0.64%
2021-01-28 0 1.570 1.570 1.590 1.570 1.620 6,204,000 9,872,752 1.5914 1.078 1.078 1.092 1.078 1.112 9,037,386 1.0924 -3.09%
2021-01-27 0 1.620 1.620 1.630 1.580 1.670 5,112,000 8,252,160 1.6143 1.112 1.112 1.119 1.085 1.146 7,446,666 1.1082 -0.61%
2021-01-26 0 1.630 1.630 1.640 1.600 1.650 7,868,000 12,786,380 1.6251 1.119 1.119 1.126 1.098 1.133 11,461,340 1.1156 -0.61%
2021-01-25 0 1.640 1.640 1.650 1.590 1.700 18,058,000 29,958,760 1.6590 1.126 1.126 1.133 1.092 1.167 26,305,145 1.1389 3.14%
2021-01-22 0 1.590 1.590 1.600 1.570 1.870 45,954,000 76,968,050 1.6749 1.092 1.092 1.098 1.078 1.284 66,941,335 1.1498 -14.05%
2021-01-21 0 1.850 1.850 1.860 1.660 1.860 40,360,000 71,415,686 1.7695 1.270 1.270 1.277 1.140 1.277 58,792,537 1.2147 11.45%
2021-01-20 0 1.660 1.660 1.670 1.620 1.720 12,104,000 20,166,182 1.6661 1.140 1.140 1.146 1.112 1.181 17,631,934 1.1437 -2.35%
2021-01-19 0 1.700 1.700 1.710 1.640 1.730 19,896,000 33,336,320 1.6755 1.167 1.167 1.174 1.126 1.188 28,982,565 1.1502 0.59%
2021-01-18 0 1.690 1.690 1.700 1.460 1.740 49,182,000 81,387,450 1.6548 1.160 1.160 1.167 1.002 1.194 71,643,572 1.1360 11.92%
2021-01-15 0 1.510 1.510 1.530 1.420 1.550 31,868,000 47,337,940 1.4854 1.037 1.037 1.050 0.975 1.064 46,422,215 1.0197 -2.58%
2021-01-14 0 1.550 1.530 1.550 1.340 1.560 47,392,000 69,627,870 1.4692 1.064 1.050 1.064 0.920 1.071 69,036,074 1.0086 13.14%
2021-01-13 0 1.370 1.360 1.370 1.160 1.400 86,764,000 111,065,100 1.2801 0.940 0.934 0.940 0.796 0.961 126,389,388 0.8788 19.13%
2021-01-12 0 1.150 1.150 1.160 1.140 1.170 33,054,000 38,252,216 1.1573 0.789 0.789 0.796 0.783 0.803 48,149,864 0.7944 -1.71%
2021-01-11 0 1.170 1.160 1.170 1.160 1.200 24,696,000 29,031,433 1.1756 0.803 0.796 0.803 0.796 0.824 35,974,740 0.8070 -1.68%
2021-01-08 0 1.190 1.180 1.190 1.180 1.230 19,612,000 23,557,785 1.2012 0.817 0.810 0.817 0.810 0.844 28,568,861 0.8246 -2.46%
2021-01-07 0 1.220 1.220 1.230 1.220 1.250 30,792,080 38,046,160 1.2356 0.838 0.838 0.844 0.838 0.858 44,854,919 0.8482 -1.61%
2021-01-06 0 1.240 1.230 1.240 1.210 1.250 50,900,404 62,828,620 1.2343 0.851 0.844 0.851 0.831 0.858 74,146,777 0.8474 0.00%
2021-01-05 0 1.240 1.240 1.260 1.220 1.260 8,029,432 10,016,995 1.2475 0.851 0.851 0.865 0.838 0.865 11,696,499 0.8564 0.00%
2021-01-04 0 1.240 1.230 1.240 1.210 1.240 4,125,277 5,065,190 1.2278 0.851 0.844 0.851 0.831 0.851 6,009,304 0.8429 0.81%
2020-12-31 0 1.230 1.230 1.240 1.200 1.260 7,832,875 9,680,765 1.2359 0.844 0.844 0.851 0.824 0.865 11,410,173 0.8484 2.50%
2020-12-30 0 1.200 1.190 1.200 1.190 1.220 12,800,000 15,437,550 1.2061 0.824 0.817 0.824 0.817 0.838 18,645,800 0.8279 -0.83%
2020-12-29 0 1.210 1.210 1.220 1.190 1.220 6,232,000 7,534,870 1.2091 0.831 0.831 0.838 0.817 0.838 9,078,174 0.8300 0.83%
2020-12-28 0 1.200 1.190 1.200 1.190 1.220 4,418,000 5,321,150 1.2044 0.824 0.817 0.824 0.817 0.838 6,435,714 0.8268 0.00%
2020-12-24 0 1.200 1.190 1.200 1.190 1.220 9,218,000 11,075,833 1.2015 0.824 0.817 0.824 0.817 0.838 13,427,889 0.8248 0.84%
2020-12-23 0 1.190 1.190 1.200 1.170 1.210 14,536,000 17,278,924 1.1887 0.817 0.817 0.824 0.803 0.831 21,174,636 0.8160 1.71%
2020-12-22 0 1.170 1.170 1.180 1.160 1.220 10,720,000 12,685,310 1.1833 0.803 0.803 0.810 0.796 0.838 15,615,857 0.8123 -4.10%
2020-12-21 0 1.220 1.220 1.240 1.200 1.260 9,038,105 11,059,084 1.2236 0.838 0.838 0.851 0.824 0.865 13,165,836 0.8400 -2.40%
2020-12-18 0 1.250 1.240 1.250 1.190 1.260 31,994,365 39,581,925 1.2372 0.858 0.851 0.858 0.817 0.865 46,606,291 0.8493 5.04%
2020-12-17 0 1.190 1.190 1.200 1.170 1.220 23,526,000 28,202,720 1.1988 0.817 0.817 0.824 0.803 0.838 34,270,397 0.8229 0.85%
2020-12-16 0 1.180 1.170 1.180 1.180 1.200 6,488,684 7,752,252 1.1947 0.810 0.803 0.810 0.810 0.824 9,452,086 0.8202 -1.67%
2020-12-15 0 1.200 1.190 1.200 1.190 1.230 6,852,000 8,258,480 1.2053 0.824 0.817 0.824 0.817 0.844 9,981,330 0.8274 -2.44%
2020-12-14 0 1.230 1.230 1.250 1.220 1.260 4,468,000 5,576,540 1.2481 0.844 0.844 0.858 0.838 0.865 6,508,549 0.8568 -0.81%
2020-12-11 0 1.240 1.240 1.250 1.230 1.290 8,406,590 10,517,912 1.2512 0.851 0.851 0.858 0.844 0.886 12,245,906 0.8589 0.81%
2020-12-10 0 1.230 1.220 1.230 1.220 1.260 6,634,000 8,211,240 1.2378 0.844 0.838 0.844 0.838 0.865 9,663,768 0.8497 -1.60%
2020-12-09 0 1.250 1.250 1.260 1.240 1.290 6,211,043 7,787,442 1.2538 0.858 0.858 0.865 0.851 0.886 9,047,646 0.8607 -3.85%
2020-12-08 0 1.300 1.280 1.300 1.230 1.310 9,824,000 12,464,620 1.2688 0.892 0.879 0.892 0.844 0.899 14,310,651 0.8710 0.78%
2020-12-07 0 1.290 1.280 1.290 1.270 1.340 6,342,000 8,195,960 1.2923 0.886 0.879 0.886 0.872 0.920 9,238,411 0.8872 -3.73%
2020-12-04 0 1.340 1.330 1.340 1.330 1.380 4,290,000 5,850,187 1.3637 0.920 0.913 0.920 0.913 0.947 6,249,256 0.9361 -3.60%
2020-12-03 0 1.390 1.390 1.400 1.360 1.410 8,096,000 11,221,680 1.3861 0.954 0.954 0.961 0.934 0.968 11,793,468 0.9515 0.00%
2020-12-02 0 1.390 1.380 1.390 1.370 1.410 5,142,000 7,123,150 1.3853 0.954 0.947 0.954 0.940 0.968 7,490,367 0.9510 -0.71%
2020-12-01 0 1.400 1.400 1.410 1.360 1.420 6,416,469 8,939,343 1.3932 0.961 0.961 0.968 0.934 0.975 9,346,890 0.9564 2.94%
2020-11-30 0 1.360 1.360 1.370 1.350 1.450 13,180,222 18,261,048 1.3855 0.934 0.934 0.940 0.927 0.995 19,199,670 0.9511 -6.85%
2020-11-27 0 1.460 1.450 1.460 1.440 1.490 2,302,160 3,348,155 1.4544 1.002 0.995 1.002 0.989 1.023 3,353,564 0.9984 -1.35%
2020-11-26 0 1.480 1.470 1.480 1.440 1.510 9,766,000 14,445,920 1.4792 1.016 1.009 1.016 0.989 1.037 14,226,163 1.0154 2.07%
2020-11-25 0 1.450 1.450 1.460 1.450 1.570 17,530,000 26,719,380 1.5242 0.995 0.995 1.002 0.995 1.078 25,536,005 1.0463 -2.03%
2020-11-24 0 1.480 1.480 1.490 1.400 1.490 11,436,000 16,645,196 1.4555 1.016 1.016 1.023 0.961 1.023 16,658,857 0.9992 4.96%
2020-11-23 0 1.410 1.410 1.420 1.380 1.440 5,580,000 7,887,280 1.4135 0.968 0.968 0.975 0.947 0.989 8,128,403 0.9703 1.44%
2020-11-20 0 1.390 1.380 1.400 1.380 1.450 6,788,224 9,501,082 1.3996 0.954 0.947 0.961 0.947 0.995 9,888,427 0.9608 -3.47%
2020-11-19 0 1.440 1.420 1.440 1.340 1.470 18,001,680 25,669,547 1.4260 0.989 0.975 0.989 0.920 1.009 26,223,103 0.9789 7.46%
2020-11-18 0 1.340 1.330 1.340 1.290 1.360 11,239,440 14,887,980 1.3246 0.920 0.913 0.920 0.886 0.934 16,372,527 0.9093 3.08%
2020-11-17 0 1.300 1.280 1.300 1.260 1.310 4,900,000 6,291,280 1.2839 0.892 0.879 0.892 0.865 0.899 7,137,845 0.8814 2.36%
2020-11-16 0 1.270 1.270 1.280 1.210 1.300 8,226,000 10,378,160 1.2616 0.872 0.872 0.879 0.831 0.892 11,982,840 0.8661 5.83%
2020-11-13 0 1.200 1.190 1.210 1.170 1.210 3,373,718 4,017,584 1.1908 0.824 0.817 0.831 0.803 0.831 4,914,505 0.8175 -0.83%
2020-11-12 0 1.210 1.200 1.210 1.180 1.220 4,478,000 5,346,140 1.1939 0.831 0.824 0.831 0.810 0.838 6,523,117 0.8196 0.83%
2020-11-11 0 1.200 1.190 1.200 1.180 1.220 9,554,000 11,447,380 1.1982 0.824 0.817 0.824 0.810 0.838 13,917,341 0.8225 3.45%
2020-11-10 0 1.160 1.160 1.170 1.150 1.170 7,808,000 9,063,360 1.1608 0.796 0.796 0.803 0.789 0.803 11,373,938 0.7969 1.75%
2020-11-09 0 1.140 1.140 1.150 1.120 1.150 3,134,000 3,562,120 1.1366 0.783 0.783 0.789 0.769 0.789 4,565,308 0.7803 0.88%
2020-11-06 0 1.130 1.120 1.130 1.120 1.140 3,646,000 4,117,660 1.1294 0.776 0.769 0.776 0.769 0.783 5,311,140 0.7753 0.00%
2020-11-05 0 1.130 1.130 1.140 1.110 1.140 4,036,000 4,540,540 1.1250 0.776 0.776 0.783 0.762 0.783 5,879,254 0.7723 0.89%
2020-11-04 0 1.120 1.120 1.130 1.110 1.140 1,344,000 1,512,860 1.1256 0.769 0.769 0.776 0.762 0.783 1,957,809 0.7727 -1.75%
2020-11-03 0 1.140 1.120 1.140 1.120 1.140 2,566,000 2,909,700 1.1339 0.783 0.769 0.783 0.769 0.783 3,737,900 0.7784 1.79%
2020-11-02 0 1.120 1.110 1.120 1.100 1.130 1,602,000 1,790,300 1.1175 0.769 0.762 0.769 0.755 0.776 2,333,638 0.7672 1.82%
2020-10-30 0 1.100 1.100 1.110 1.090 1.130 7,855,098 8,737,686 1.1124 0.755 0.755 0.762 0.748 0.776 11,442,546 0.7636 -2.65%
2020-10-29 0 1.130 1.130 1.140 1.120 1.140 2,497,469 2,834,364 1.1349 0.776 0.776 0.783 0.769 0.783 3,638,071 0.7791 -1.74%
2020-10-28 0 1.150 1.140 1.150 1.140 1.170 6,388,000 7,361,040 1.1523 0.789 0.783 0.789 0.783 0.803 9,305,419 0.7910 -1.71%
2020-10-27 0 1.170 1.170 1.180 1.150 1.190 6,480,000 7,583,360 1.1703 0.803 0.803 0.810 0.789 0.817 9,439,436 0.8034 -2.50%
2020-10-23 0 1.200 1.190 1.200 1.180 1.220 5,172,000 6,218,724 1.2024 0.824 0.817 0.824 0.810 0.838 7,534,068 0.8254 0.00%
2020-10-22 0 1.200 1.190 1.200 1.140 1.230 17,086,122 20,188,797 1.1816 0.824 0.817 0.824 0.783 0.844 24,889,407 0.8111 3.45%
2020-10-21 0 1.160 1.150 1.160 1.140 1.160 4,626,000 5,324,240 1.1509 0.796 0.789 0.796 0.783 0.796 6,738,709 0.7901 0.00%
2020-10-20 0 1.160 1.150 1.160 1.130 1.160 5,409,184 6,215,337 1.1490 0.796 0.789 0.796 0.776 0.796 7,879,575 0.7888 1.75%
2020-10-19 0 1.140 1.130 1.140 1.140 1.200 8,566,000 9,955,446 1.1622 0.783 0.776 0.783 0.783 0.824 12,478,119 0.7978 -4.20%
2020-10-16 0 1.190 1.190 1.200 1.190 1.230 7,008,500 8,505,100 1.2135 0.817 0.817 0.824 0.817 0.844 10,209,304 0.8331 0.85%
2020-10-15 0 1.180 1.170 1.180 1.160 1.210 4,596,000 5,432,960 1.1821 0.810 0.803 0.810 0.796 0.831 6,695,007 0.8115 0.00%
2020-10-14 0 1.180 1.180 1.190 1.170 1.200 7,601,622 8,968,973 1.1799 0.810 0.810 0.817 0.803 0.824 11,073,306 0.8100 -0.84%
2020-10-12 0 1.190 1.170 1.190 1.130 1.190 4,644,000 5,385,800 1.1597 0.817 0.803 0.817 0.776 0.817 6,764,929 0.7961 4.39%
2020-10-09 0 1.140 1.130 1.140 1.130 1.160 4,587,837 5,238,279 1.1418 0.783 0.776 0.783 0.776 0.796 6,683,116 0.7838 0.88%
2020-10-08 0 1.130 1.130 1.140 1.130 1.160 3,035,375 3,464,433 1.1414 0.776 0.776 0.783 0.776 0.796 4,421,640 0.7835 -1.74%
2020-10-07 0 1.150 1.140 1.160 1.130 1.170 3,398,000 3,917,290 1.1528 0.789 0.783 0.796 0.776 0.803 4,949,877 0.7914 0.00%
2020-10-06 0 1.150 1.140 1.150 1.100 1.160 28,664,971 31,943,977 1.1144 0.789 0.783 0.789 0.755 0.796 41,756,352 0.7650 3.60%
2020-10-05 0 1.110 1.110 1.120 1.110 1.130 3,294,196 3,676,400 1.1160 0.762 0.762 0.769 0.762 0.776 4,798,666 0.7661 -0.89%
2020-09-30 0 1.120 1.110 1.120 1.110 1.140 2,510,818 2,816,439 1.1217 0.769 0.762 0.769 0.762 0.783 3,657,516 0.7700 -0.88%
2020-09-29 0 1.130 1.130 1.150 1.130 1.150 1,146,000 1,305,700 1.1394 0.776 0.776 0.789 0.776 0.789 1,669,382 0.7821 -0.88%
2020-09-28 0 1.140 1.130 1.140 1.110 1.140 8,608,000 9,571,900 1.1120 0.783 0.776 0.783 0.762 0.783 12,539,300 0.7634 2.70%
2020-09-25 0 1.110 1.110 1.120 1.110 1.140 10,575,308 11,887,076 1.1240 0.762 0.762 0.769 0.762 0.783 15,405,084 0.7716 -2.63%
2020-09-24 0 1.140 1.130 1.140 1.130 1.150 2,252,000 2,557,620 1.1357 0.783 0.776 0.783 0.776 0.789 3,280,495 0.7796 0.00%
2020-09-23 0 1.140 1.140 1.150 1.140 1.170 1,392,000 1,600,320 1.1497 0.783 0.783 0.789 0.783 0.803 2,027,731 0.7892 -2.56%
2020-09-22 0 1.170 1.150 1.170 1.120 1.170 2,256,000 2,586,100 1.1463 0.803 0.789 0.803 0.769 0.803 3,286,322 0.7869 3.54%
2020-09-21 0 1.130 1.130 1.150 1.130 1.140 5,436,000 6,146,580 1.1307 0.776 0.776 0.789 0.776 0.783 7,918,638 0.7762 0.00%
2020-09-18 0 1.130 1.130 1.140 1.110 1.150 19,939,306 22,507,105 1.1288 0.776 0.776 0.783 0.762 0.789 29,045,649 0.7749 0.89%
2020-09-17 0 1.120 1.110 1.120 1.100 1.120 7,240,000 8,037,540 1.1102 0.769 0.762 0.769 0.755 0.769 10,546,530 0.7621 0.90%
2020-09-16 0 1.110 1.110 1.120 1.100 1.120 6,606,000 7,336,380 1.1106 0.762 0.762 0.769 0.755 0.769 9,622,981 0.7624 0.00%
2020-09-15 0 1.110 1.110 1.120 1.100 1.120 1,619,983 1,800,621 1.1115 0.762 0.762 0.769 0.755 0.769 2,359,834 0.7630 0.00%
2020-09-14 0 1.110 1.100 1.110 1.100 1.110 2,146,000 2,373,870 1.1062 0.762 0.755 0.762 0.755 0.762 3,126,085 0.7594 1.83%
2020-09-11 0 1.090 1.090 1.100 1.090 1.110 3,216,000 3,527,540 1.0969 0.748 0.748 0.755 0.748 0.762 4,684,757 0.7530 -1.80%
2020-09-10 0 1.110 1.110 1.120 1.100 1.120 4,204,000 4,677,840 1.1127 0.762 0.762 0.769 0.755 0.769 6,123,980 0.7639 -0.89%
2020-09-09 0 1.120 1.110 1.120 1.090 1.120 2,487,483 2,752,446 1.1065 0.769 0.762 0.769 0.748 0.769 3,623,524 0.7596 1.82%
2020-09-08 0 1.100 1.100 1.110 1.090 1.110 1,410,000 1,549,600 1.0990 0.755 0.755 0.762 0.748 0.762 2,053,951 0.7544 0.92%
2020-09-07 0 1.090 1.090 1.100 1.080 1.120 3,829,960 4,199,938 1.0966 0.748 0.748 0.755 0.741 0.769 5,579,115 0.7528 0.00%
2020-09-04 0 1.090 1.090 1.110 1.080 1.120 10,147,516 11,095,136 1.0934 0.748 0.748 0.762 0.741 0.769 14,781,918 0.7506 -2.68%
2020-09-03 0 1.120 1.120 1.130 1.110 1.140 6,606,184 7,398,548 1.1199 0.769 0.769 0.776 0.762 0.783 9,623,249 0.7688 -0.88%
2020-09-02 0 1.130 1.120 1.130 1.120 1.140 6,324,705 7,140,009 1.1289 0.776 0.769 0.776 0.769 0.783 9,213,217 0.7750 -0.88%
2020-09-01 0 1.140 1.140 1.150 1.140 1.170 3,908,000 4,506,060 1.1530 0.783 0.783 0.789 0.783 0.803 5,692,796 0.7915 0.00%
2020-08-31 0 1.140 1.140 1.150 1.140 1.190 6,867,986 8,010,714 1.1664 0.783 0.783 0.789 0.783 0.817 10,004,617 0.8007 -2.56%
2020-08-28 0 1.170 1.170 1.180 1.170 1.190 2,098,000 2,462,860 1.1739 0.803 0.803 0.810 0.803 0.817 3,056,163 0.8059 -0.85%
2020-08-27 0 1.180 1.170 1.180 1.150 1.190 6,280,000 7,332,790 1.1676 0.810 0.803 0.810 0.789 0.817 9,148,096 0.8016 -0.84%
2020-08-26 0 1.190 1.180 1.190 1.170 1.190 2,910,705 3,443,382 1.1830 0.817 0.810 0.817 0.803 0.817 4,240,033 0.8121 0.00%
2020-08-25 0 1.190 1.180 1.190 1.180 1.210 7,816,796 9,296,079 1.1892 0.817 0.810 0.817 0.810 0.831 11,386,751 0.8164 -1.65%
2020-08-24 0 1.210 1.200 1.210 1.200 1.230 3,230,000 3,905,900 1.2093 0.831 0.824 0.831 0.824 0.844 4,705,151 0.8301 0.00%
2020-08-21 0 1.210 1.210 1.220 1.200 1.220 2,628,000 3,187,610 1.2129 0.831 0.831 0.838 0.824 0.838 3,828,216 0.8327 -0.82%
2020-08-20 0 1.220 1.210 1.220 1.190 1.270 9,246,000 11,286,200 1.2207 0.838 0.831 0.838 0.817 0.872 13,468,677 0.8380 -3.17%
2020-08-19 0 1.260 1.250 1.260 1.210 1.270 6,236,000 7,767,940 1.2457 0.865 0.858 0.865 0.831 0.872 9,084,001 0.8551 4.13%
2020-08-18 0 1.210 1.210 1.220 1.200 1.250 6,264,000 7,628,420 1.2178 0.831 0.831 0.838 0.824 0.858 9,124,788 0.8360 -2.42%
2020-08-17 0 1.240 1.230 1.240 1.220 1.260 6,446,000 7,998,825 1.2409 0.851 0.844 0.851 0.838 0.865 9,389,908 0.8519 2.48%
2020-08-14 0 1.210 1.210 1.220 1.200 1.240 14,992,000 18,296,990 1.2205 0.831 0.831 0.838 0.824 0.851 21,838,893 0.8378 1.68%
2020-08-13 0 1.190 1.190 1.200 1.180 1.210 11,626,000 13,898,090 1.1954 0.817 0.817 0.824 0.810 0.831 16,935,630 0.8206 0.85%
2020-08-12 0 1.180 1.180 1.190 1.170 1.200 14,413,101 16,995,365 1.1792 0.810 0.810 0.817 0.803 0.824 20,995,609 0.8095 0.00%
2020-08-11 0 1.180 1.170 1.180 1.170 1.200 6,082,000 7,221,470 1.1874 0.810 0.803 0.810 0.803 0.824 8,859,668 0.8151 1.72%
2020-08-10 0 1.160 1.160 1.170 1.160 1.180 5,290,000 6,188,750 1.1699 0.796 0.796 0.803 0.796 0.810 7,705,959 0.8031 0.00%
2020-08-07 0 1.160 1.160 1.170 1.150 1.210 9,678,000 11,350,810 1.1728 0.796 0.796 0.803 0.789 0.831 14,097,973 0.8051 -3.33%
2020-08-06 0 1.200 1.190 1.200 1.180 1.210 5,481,462 6,531,035 1.1915 0.824 0.817 0.824 0.810 0.831 7,984,863 0.8179 1.69%
2020-08-05 0 1.180 1.180 1.190 1.160 1.200 21,117,462 24,914,834 1.1798 0.810 0.810 0.817 0.796 0.824 30,761,872 0.8099 0.85%
2020-08-04 0 1.170 1.170 1.180 1.170 1.210 32,716,765 38,629,337 1.1807 0.803 0.803 0.810 0.803 0.831 47,658,613 0.8105 -0.85%
2020-08-03 0 1.180 1.170 1.180 1.140 1.190 21,205,844 24,361,992 1.1488 0.810 0.803 0.810 0.783 0.817 30,890,619 0.7887 3.51%
2020-07-31 0 1.140 1.140 1.150 1.140 1.190 8,905,485 10,361,840 1.1635 0.783 0.783 0.789 0.783 0.817 12,972,648 0.7987 -1.72%
2020-07-30 0 1.160 1.160 1.170 1.150 1.200 2,854,000 3,351,580 1.1743 0.796 0.796 0.803 0.789 0.824 4,157,431 0.8062 -1.69%
2020-07-29 0 1.180 1.170 1.180 1.170 1.190 4,322,000 5,095,370 1.1789 0.810 0.803 0.810 0.803 0.817 6,295,871 0.8093 0.85%
2020-07-28 0 1.170 1.170 1.180 1.140 1.230 11,330,000 13,243,980 1.1689 0.803 0.803 0.810 0.783 0.844 16,504,446 0.8024 3.54%
2020-07-27 0 1.130 1.120 1.130 1.110 1.140 4,530,000 5,094,500 1.1246 0.776 0.769 0.776 0.762 0.783 6,598,865 0.7720 0.00%
2020-07-24 0 1.130 1.120 1.130 1.110 1.140 8,010,000 9,045,510 1.1293 0.776 0.769 0.776 0.762 0.783 11,668,192 0.7752 0.00%
2020-07-23 0 1.130 1.130 1.140 1.120 1.150 24,148,000 27,311,680 1.1310 0.776 0.776 0.783 0.769 0.789 35,176,467 0.7764 -0.88%
2020-07-22 0 1.140 1.140 1.150 1.130 1.160 9,720,000 11,114,639 1.1435 0.783 0.783 0.789 0.776 0.796 14,159,154 0.7850 0.88%
2020-07-21 0 1.130 1.120 1.130 1.120 1.170 12,378,000 14,107,820 1.1397 0.776 0.769 0.776 0.769 0.803 18,031,071 0.7824 -2.59%
2020-07-20 0 1.160 1.140 1.160 1.130 1.170 4,602,000 5,310,720 1.1540 0.796 0.783 0.796 0.776 0.803 6,703,748 0.7922 2.65%
2020-07-17 0 1.130 1.120 1.130 1.120 1.150 3,610,000 4,077,640 1.1295 0.776 0.769 0.776 0.769 0.789 5,258,698 0.7754 0.89%
2020-07-16 0 1.120 1.120 1.130 1.120 1.180 6,362,000 7,288,070 1.1456 0.769 0.769 0.776 0.769 0.810 9,267,545 0.7864 -3.45%
2020-07-15 0 1.160 1.150 1.160 1.150 1.200 5,355,880 6,251,377 1.1672 0.796 0.789 0.796 0.789 0.824 7,801,927 0.8013 -1.69%
2020-07-14 0 1.180 1.180 1.190 1.170 1.220 10,002,000 11,920,260 1.1918 0.810 0.810 0.817 0.803 0.838 14,569,944 0.8181 -1.67%
2020-07-13 0 1.200 1.190 1.200 1.170 1.220 5,432,980 6,514,388 1.1990 0.824 0.817 0.824 0.803 0.838 7,914,239 0.8231 -0.83%
2020-07-10 0 1.210 1.190 1.210 1.190 1.250 7,156,405 8,678,323 1.2127 0.831 0.817 0.831 0.817 0.858 10,424,757 0.8325 -1.63%
2020-07-09 0 1.230 1.230 1.240 1.220 1.260 7,746,000 9,612,790 1.2410 0.844 0.844 0.851 0.838 0.865 11,283,622 0.8519 0.82%
2020-07-08 0 1.220 1.210 1.220 1.190 1.230 3,694,000 4,490,400 1.2156 0.838 0.831 0.838 0.817 0.844 5,381,061 0.8345 2.52%
2020-07-07 0 1.190 1.190 1.200 1.190 1.280 8,119,197 10,019,898 1.2341 0.817 0.817 0.824 0.817 0.879 11,827,259 0.8472 -4.03%
2020-07-06 0 1.240 1.240 1.250 1.200 1.250 7,480,000 9,186,240 1.2281 0.851 0.851 0.858 0.824 0.858 10,896,139 0.8431 5.08%
2020-07-03 0 1.180 1.180 1.200 1.170 1.200 4,896,000 5,814,980 1.1877 0.810 0.810 0.824 0.803 0.824 7,132,018 0.8153 0.85%
2020-07-02 0 1.170 1.170 1.180 1.150 1.190 4,022,000 4,706,980 1.1703 0.803 0.803 0.810 0.789 0.817 5,858,860 0.8034 1.74%
2020-06-30 0 1.150 1.150 1.160 1.140 1.180 4,058,000 4,681,420 1.1536 0.789 0.789 0.796 0.783 0.810 5,911,301 0.7919 -1.71%
2020-06-29 0 1.170 1.160 1.170 1.150 1.190 4,014,000 4,685,560 1.1673 0.803 0.796 0.803 0.789 0.817 5,847,206 0.8013 0.86%
2020-06-26 0 1.160 1.150 1.160 1.120 1.180 8,672,000 9,925,440 1.1445 0.796 0.789 0.796 0.769 0.810 12,632,529 0.7857 -1.69%
2020-06-24 0 1.180 1.170 1.180 1.170 1.190 2,217,072 2,612,947 1.1786 0.810 0.803 0.810 0.803 0.817 3,229,616 0.8091 -0.84%
2020-06-23 0 1.190 1.190 1.200 1.160 1.210 5,088,730 6,063,817 1.1916 0.817 0.817 0.824 0.796 0.831 7,412,769 0.8180 -0.83%
2020-06-22 0 1.200 1.200 1.210 1.200 1.240 2,415,801 2,920,133 1.2088 0.824 0.824 0.831 0.824 0.851 3,519,105 0.8298 -2.44%
2020-06-19 0 1.230 1.230 1.240 1.210 1.260 9,266,013 11,499,862 1.2411 0.844 0.844 0.851 0.831 0.865 13,497,830 0.8520 1.65%
2020-06-18 0 1.210 1.200 1.210 1.210 1.230 1,240,000 1,505,460 1.2141 0.831 0.824 0.831 0.831 0.844 1,806,312 0.8334 -0.82%
2020-06-17 0 1.220 1.220 1.230 1.180 1.240 3,110,000 3,766,980 1.2112 0.838 0.838 0.844 0.810 0.851 4,530,347 0.8315 3.39%
2020-06-16 0 1.180 1.180 1.190 1.170 1.200 3,483,000 4,136,270 1.1876 0.810 0.810 0.817 0.803 0.824 5,073,697 0.8152 2.61%
2020-06-15 0 1.150 1.150 1.170 1.150 1.180 2,300,000 2,680,640 1.1655 0.789 0.789 0.803 0.789 0.810 3,350,417 0.8001 -3.36%
2020-06-12 0 1.190 1.190 1.210 1.160 1.200 5,654,000 6,697,240 1.1845 0.817 0.817 0.831 0.796 0.824 8,236,199 0.8131 -4.03%
2020-06-11 0 1.240 1.230 1.240 1.230 1.300 7,170,057 9,026,231 1.2589 0.851 0.844 0.851 0.844 0.892 10,444,644 0.8642 -4.62%
2020-06-10 0 1.300 1.280 1.310 1.270 1.310 1,710,000 2,204,800 1.2894 0.892 0.879 0.899 0.872 0.899 2,490,962 0.8851 2.36%
2020-06-09 0 1.270 1.270 1.290 1.270 1.340 4,165,062 5,459,396 1.3108 0.872 0.872 0.886 0.872 0.920 6,067,259 0.8998 -3.79%
2020-06-08 0 1.320 1.320 1.340 1.230 1.360 14,321,921 18,471,938 1.2898 0.906 0.906 0.920 0.844 0.934 20,862,787 0.8854 9.09%
2020-06-05 0 1.210 1.210 1.220 1.170 1.230 2,657,340 3,176,587 1.1954 0.831 0.831 0.838 0.803 0.844 3,870,955 0.8206 4.31%
2020-06-04 0 1.160 1.160 1.180 1.160 1.210 10,797,664 12,696,876 1.1759 0.796 0.796 0.810 0.796 0.831 15,728,991 0.8072 -2.52%
2020-06-03 0 1.190 1.190 1.200 1.180 1.230 3,926,000 4,753,180 1.2107 0.817 0.817 0.824 0.810 0.844 5,719,016 0.8311 0.00%
2020-06-02 0 1.190 1.190 1.200 1.170 1.250 4,354,000 5,209,900 1.1966 0.817 0.817 0.824 0.803 0.858 6,342,485 0.8214 -2.23%
2020-06-01 0 1.300 1.280 1.300 1.180 1.310 9,107,397 11,599,294 1.2736 0.836 0.823 0.836 0.758 0.842 14,170,410 0.8186 8.33%
2020-05-29 0 1.200 1.200 1.210 1.180 1.270 8,233,182 10,062,453 1.2222 0.771 0.771 0.778 0.758 0.816 12,810,198 0.7855 0.84%
2020-05-28 0 1.190 1.180 1.190 1.160 1.200 4,512,000 5,358,580 1.1876 0.765 0.758 0.765 0.746 0.771 7,020,325 0.7633 0.00%
2020-05-27 0 1.190 1.190 1.200 1.150 1.220 11,604,000 13,796,410 1.1889 0.765 0.765 0.771 0.739 0.784 18,054,932 0.7641 2.59%
2020-05-26 0 1.160 1.160 1.170 1.100 1.170 7,156,000 8,226,680 1.1496 0.746 0.746 0.752 0.707 0.752 11,134,186 0.7389 5.45%
2020-05-25 0 1.100 1.090 1.100 1.060 1.110 5,002,000 5,457,240 1.0910 0.707 0.701 0.707 0.681 0.713 7,782,727 0.7012 -1.79%
2020-05-22 0 1.120 1.110 1.120 1.100 1.140 5,970,000 6,695,150 1.1215 0.720 0.713 0.720 0.707 0.733 9,288,861 0.7208 -3.45%
2020-05-21 0 1.160 1.160 1.170 1.140 1.170 6,665,122 7,739,122 1.1611 0.746 0.746 0.752 0.733 0.752 10,370,417 0.7463 0.87%
2020-05-20 0 1.150 1.150 1.160 1.150 1.170 3,932,732 4,543,819 1.1554 0.739 0.739 0.746 0.739 0.752 6,119,029 0.7426 -1.71%
2020-05-19 0 1.170 1.160 1.170 1.160 1.220 12,003,091 14,292,692 1.1908 0.752 0.746 0.752 0.746 0.784 18,675,887 0.7653 0.86%
2020-05-18 0 1.160 1.160 1.170 1.150 1.180 4,236,000 4,933,100 1.1646 0.746 0.746 0.752 0.739 0.758 6,590,890 0.7485 -1.69%
2020-05-15 0 1.180 1.170 1.180 1.130 1.190 6,542,000 7,615,966 1.1642 0.758 0.752 0.758 0.726 0.765 10,178,849 0.7482 3.51%
2020-05-14 0 1.140 1.140 1.150 1.130 1.150 872,000 994,840 1.1409 0.733 0.733 0.739 0.726 0.739 1,356,765 0.7332 -0.87%
2020-05-13 0 1.150 1.150 1.160 1.140 1.180 8,756,000 10,149,033 1.1591 0.739 0.739 0.746 0.733 0.758 13,623,663 0.7450 0.88%
2020-05-12 0 1.140 1.140 1.150 1.140 1.180 6,629,884 7,623,931 1.1499 0.733 0.733 0.739 0.733 0.758 10,315,590 0.7391 -3.39%
2020-05-11 0 1.180 1.170 1.180 1.150 1.210 5,873,692 6,948,441 1.1830 0.758 0.752 0.758 0.739 0.778 9,139,013 0.7603 2.61%
2020-05-08 0 1.150 1.140 1.150 1.130 1.150 4,462,000 5,108,760 1.1449 0.739 0.733 0.739 0.726 0.739 6,942,529 0.7359 1.77%
2020-05-07 0 1.130 1.130 1.150 1.120 1.140 3,862,000 4,377,140 1.1334 0.726 0.726 0.739 0.720 0.733 6,008,975 0.7284 0.00%
2020-05-06 0 1.130 1.130 1.150 1.110 1.150 4,638,000 5,260,400 1.1342 0.726 0.726 0.739 0.713 0.739 7,216,371 0.7290 2.73%
2020-05-05 0 1.100 1.100 1.120 1.100 1.130 4,655,990 5,165,449 1.1094 0.707 0.707 0.720 0.707 0.726 7,244,363 0.7130 0.00%
2020-05-04 0 1.100 1.100 1.110 1.100 1.150 5,254,000 5,826,640 1.1090 0.707 0.707 0.713 0.707 0.739 8,174,820 0.7128 -5.17%
2020-04-29 0 1.160 1.160 1.170 1.140 1.170 6,632,084 7,690,384 1.1596 0.746 0.746 0.752 0.733 0.752 10,319,013 0.7453 1.75%
2020-04-28 0 1.140 1.140 1.150 1.140 1.160 3,836,000 4,384,940 1.1431 0.733 0.733 0.739 0.733 0.746 5,968,521 0.7347 -0.87%
2020-04-27 0 1.150 1.150 1.160 1.130 1.160 4,693,655 5,386,647 1.1476 0.739 0.739 0.746 0.726 0.746 7,302,966 0.7376 1.77%
2020-04-24 0 1.130 1.130 1.150 1.130 1.150 1,412,000 1,607,718 1.1386 0.726 0.726 0.739 0.726 0.739 2,196,963 0.7318 0.00%
2020-04-23 0 1.130 1.130 1.140 1.130 1.170 2,584,000 2,961,180 1.1460 0.726 0.726 0.733 0.726 0.752 4,020,505 0.7365 -0.88%
2020-04-22 0 1.140 1.130 1.140 1.120 1.150 1,900,000 2,154,000 1.1337 0.733 0.726 0.733 0.720 0.739 2,956,254 0.7286 -0.87%
2020-04-21 0 1.150 1.140 1.150 1.120 1.180 6,782,000 7,721,210 1.1385 0.739 0.733 0.739 0.720 0.758 10,552,271 0.7317 -1.71%
2020-04-20 0 1.170 1.170 1.180 1.170 1.190 1,436,541 1,687,537 1.1747 0.752 0.752 0.758 0.752 0.765 2,235,147 0.7550 0.00%
2020-04-17 0 1.170 1.170 1.180 1.170 1.200 3,760,479 4,453,654 1.1843 0.752 0.752 0.758 0.752 0.771 5,851,016 0.7612 0.00%
2020-04-16 0 1.170 1.170 1.180 1.160 1.190 2,760,000 3,231,500 1.1708 0.752 0.752 0.758 0.746 0.765 4,294,348 0.7525 -2.50%
2020-04-15 0 1.200 1.190 1.200 1.180 1.210 3,108,500 3,721,155 1.1971 0.771 0.765 0.771 0.758 0.778 4,836,587 0.7694 0.84%
2020-04-14 0 1.190 1.190 1.200 1.180 1.230 4,220,003 5,037,063 1.1936 0.765 0.765 0.771 0.758 0.791 6,566,000 0.7671 -1.65%
2020-04-09 0 1.210 1.210 1.230 1.180 1.240 5,202,000 6,306,360 1.2123 0.778 0.778 0.791 0.758 0.797 8,093,912 0.7791 4.31%
2020-04-08 0 1.160 1.160 1.170 1.160 1.200 4,487,731 5,236,140 1.1668 0.746 0.746 0.752 0.746 0.771 6,982,564 0.7499 -3.33%
2020-04-07 0 1.200 1.190 1.200 1.180 1.250 9,690,669 11,675,908 1.2049 0.771 0.765 0.771 0.758 0.803 15,077,936 0.7744 2.56%
2020-04-06 0 1.170 1.170 1.180 1.110 1.180 9,656,044 10,979,792 1.1371 0.752 0.752 0.758 0.713 0.758 15,024,062 0.7308 4.46%
2020-04-03 0 1.120 1.110 1.120 1.110 1.180 3,575,700 4,041,138 1.1302 0.720 0.713 0.720 0.713 0.758 5,563,514 0.7264 -1.75%
2020-04-02 0 1.140 1.140 1.150 1.100 1.170 9,854,000 11,178,712 1.1344 0.733 0.733 0.739 0.707 0.752 15,332,066 0.7291 0.88%
2020-04-01 0 1.130 1.130 1.140 1.110 1.160 13,244,542 15,198,147 1.1475 0.726 0.726 0.733 0.713 0.746 20,607,489 0.7375 -5.83%
2020-03-31 0 1.200 1.190 1.200 1.130 1.210 7,443,413 8,647,189 1.1617 0.771 0.765 0.771 0.726 0.778 11,581,378 0.7466 3.45%
2020-03-30 0 1.160 1.160 1.170 1.160 1.250 5,176,000 6,149,470 1.1881 0.746 0.746 0.752 0.746 0.803 8,053,458 0.7636 -7.94%
2020-03-27 0 1.260 1.240 1.260 1.230 1.310 2,168,109 2,717,713 1.2535 0.810 0.797 0.810 0.791 0.842 3,373,411 0.8056 0.80%
2020-03-26 0 1.250 1.240 1.250 1.220 1.280 4,185,400 5,195,714 1.2414 0.803 0.797 0.803 0.784 0.823 6,512,161 0.7978 2.46%
2020-03-25 0 1.220 1.220 1.230 1.200 1.250 10,187,075 12,473,867 1.2245 0.784 0.784 0.791 0.771 0.803 15,850,306 0.7870 5.17%
2020-03-24 0 1.160 1.160 1.180 1.150 1.220 15,432,525 17,854,781 1.1570 0.746 0.746 0.758 0.739 0.784 24,011,823 0.7436 0.87%
2020-03-23 0 1.150 1.150 1.160 1.150 1.190 4,609,897 5,354,168 1.1615 0.739 0.739 0.746 0.739 0.765 7,172,645 0.7465 -5.74%
2020-03-20 0 1.220 1.220 1.230 1.030 1.230 6,875,394 7,747,125 1.1268 0.784 0.784 0.791 0.662 0.791 10,697,585 0.7242 18.45%
2020-03-19 0 1.030 1.030 1.040 1.010 1.080 6,026,760 6,246,300 1.0364 0.662 0.662 0.668 0.649 0.694 9,377,175 0.6661 -2.83%
2020-03-18 0 1.060 1.050 1.060 1.060 1.170 3,716,000 4,092,860 1.1014 0.681 0.675 0.681 0.681 0.752 5,781,810 0.7079 -6.19%
2020-03-17 0 1.130 1.130 1.150 1.110 1.190 5,113,685 5,851,857 1.1444 0.726 0.726 0.739 0.713 0.765 7,956,501 0.7355 -5.04%
2020-03-16 0 1.190 1.170 1.190 1.170 1.230 6,270,410 7,519,163 1.1992 0.765 0.752 0.765 0.752 0.791 9,756,276 0.7707 -2.46%
2020-03-13 0 1.220 1.220 1.230 1.180 1.260 6,257,700 7,622,021 1.2180 0.784 0.784 0.791 0.758 0.810 9,736,500 0.7828 -4.69%
2020-03-12 0 1.280 1.280 1.300 1.280 1.330 2,776,273 3,588,814 1.2927 0.823 0.823 0.836 0.823 0.855 4,319,667 0.8308 -4.48%
2020-03-11 0 1.340 1.340 1.350 1.340 1.380 1,632,256 2,212,048 1.3552 0.861 0.861 0.868 0.861 0.887 2,539,665 0.8710 -2.19%
2020-03-10 0 1.370 1.350 1.370 1.330 1.380 2,892,145 3,917,354 1.3545 0.881 0.868 0.881 0.855 0.887 4,499,955 0.8705 3.79%
2020-03-09 0 1.320 1.320 1.330 1.320 1.420 6,800,015 9,237,929 1.3585 0.848 0.848 0.855 0.848 0.913 10,580,301 0.8731 -8.97%
2020-03-06 0 1.450 1.450 1.460 1.440 1.460 2,352,719 3,409,988 1.4494 0.932 0.932 0.938 0.925 0.938 3,660,650 0.9315 -1.36%
2020-03-05 0 1.470 1.460 1.470 1.450 1.480 3,659,266 5,365,923 1.4664 0.945 0.938 0.945 0.932 0.951 5,693,537 0.9425 0.68%
2020-03-04 0 1.460 1.460 1.470 1.450 1.470 1,190,915 1,741,085 1.4620 0.938 0.938 0.945 0.932 0.945 1,852,972 0.9396 0.00%
2020-03-03 0 1.460 1.460 1.470 1.460 1.500 3,232,000 4,764,440 1.4741 0.938 0.938 0.945 0.938 0.964 5,028,744 0.9474 -0.68%
2020-03-02 0 1.470 1.470 1.490 1.470 1.490 2,862,000 4,250,422 1.4851 0.945 0.945 0.958 0.945 0.958 4,453,052 0.9545 -0.68%
2020-02-28 0 1.480 1.480 1.490 1.470 1.510 6,926,000 10,298,880 1.4870 0.951 0.951 0.958 0.945 0.970 10,776,324 0.9557 -1.99%
2020-02-27 0 1.510 1.510 1.530 1.490 1.540 1,508,000 2,269,250 1.5048 0.970 0.970 0.983 0.958 0.990 2,346,332 0.9671 -0.66%
2020-02-26 0 1.520 1.520 1.530 1.480 1.540 4,336,000 6,533,950 1.5069 0.977 0.977 0.983 0.951 0.990 6,746,483 0.9685 -0.65%
2020-02-25 0 1.530 1.530 1.540 1.510 1.550 2,778,000 4,270,270 1.5372 0.983 0.983 0.990 0.970 0.996 4,322,354 0.9879 -1.29%
2020-02-24 0 1.550 1.550 1.560 1.540 1.600 5,860,000 9,200,386 1.5700 0.996 0.996 1.003 0.990 1.028 9,117,710 1.0091 -3.13%
2020-02-21 0 1.600 1.600 1.610 1.590 1.610 2,652,000 4,250,390 1.6027 1.028 1.028 1.035 1.022 1.035 4,126,308 1.0301 -0.62%
2020-02-20 0 1.610 1.600 1.610 1.580 1.620 2,930,800 4,700,530 1.6038 1.035 1.028 1.035 1.015 1.041 4,560,100 1.0308 1.26%
2020-02-19 0 1.590 1.590 1.600 1.580 1.630 9,852,000 15,820,864 1.6059 1.022 1.022 1.028 1.015 1.048 15,328,955 1.0321 -2.45%
2020-02-18 0 1.630 1.630 1.640 1.610 1.670 5,940,000 9,667,132 1.6275 1.048 1.048 1.054 1.035 1.073 9,242,183 1.0460 -2.40%
2020-02-17 0 1.670 1.670 1.680 1.660 1.710 2,978,000 5,013,004 1.6833 1.073 1.073 1.080 1.067 1.099 4,633,539 1.0819 0.00%
2020-02-14 0 1.670 1.660 1.670 1.640 1.670 2,459,794 4,089,930 1.6627 1.073 1.067 1.073 1.054 1.073 3,827,250 1.0686 0.00%
2020-02-13 0 1.670 1.670 1.680 1.670 1.720 3,478,000 5,898,712 1.6960 1.073 1.073 1.080 1.073 1.105 5,411,501 1.0900 -0.60%
2020-02-12 0 1.680 1.680 1.690 1.670 1.730 28,949,713 48,401,698 1.6719 1.080 1.080 1.086 1.073 1.112 45,043,528 1.0746 1.20%
2020-02-11 0 1.660 1.660 1.670 1.650 1.700 3,048,000 5,071,000 1.6637 1.067 1.067 1.073 1.060 1.093 4,742,454 1.0693 0.00%
2020-02-10 0 1.660 1.650 1.660 1.640 1.700 2,190,000 3,670,010 1.6758 1.067 1.060 1.067 1.054 1.093 3,407,472 1.0770 -1.78%
2020-02-07 0 1.690 1.690 1.700 1.680 1.730 1,798,000 3,052,850 1.6979 1.086 1.086 1.093 1.080 1.112 2,797,550 1.0913 -1.17%
2020-02-06 0 1.710 1.700 1.710 1.670 1.730 2,578,000 4,376,004 1.6974 1.099 1.093 1.099 1.073 1.112 4,011,170 1.0910 3.01%
2020-02-05 0 1.660 1.660 1.670 1.640 1.690 1,632,400 2,716,380 1.6640 1.067 1.067 1.073 1.054 1.086 2,539,889 1.0695 1.22%
2020-02-04 0 1.640 1.630 1.650 1.610 1.690 2,696,419 4,422,438 1.6401 1.054 1.048 1.060 1.035 1.086 4,195,421 1.0541 1.86%
2020-02-03 0 1.610 1.600 1.610 1.600 1.660 3,551,850 5,790,355 1.6302 1.035 1.028 1.035 1.028 1.067 5,526,406 1.0478 -3.01%
2020-01-31 0 1.660 1.660 1.680 1.650 1.750 4,119,487 6,866,633 1.6669 1.067 1.067 1.080 1.060 1.125 6,409,605 1.0713 -0.60%
2020-01-30 0 1.670 1.660 1.670 1.650 1.680 3,786,300 6,321,046 1.6695 1.073 1.067 1.073 1.060 1.080 5,891,192 1.0730 0.60%
2020-01-29 0 1.660 1.660 1.670 1.640 1.720 9,774,000 16,468,610 1.6849 1.067 1.067 1.073 1.054 1.105 15,207,593 1.0829 -7.26%
2020-01-24 0 1.790 1.780 1.790 1.760 1.800 1,922,000 3,407,750 1.7730 1.150 1.144 1.150 1.131 1.157 2,990,484 1.1395 -0.56%
2020-01-23 0 1.800 1.800 1.820 1.800 1.880 2,846,000 5,180,420 1.8202 1.157 1.157 1.170 1.157 1.208 4,428,157 1.1699 -1.64%
2020-01-22 0 1.830 1.830 1.840 1.820 1.850 1,657,700 3,033,763 1.8301 1.176 1.176 1.183 1.170 1.189 2,579,254 1.1762 0.00%
2020-01-21 0 1.830 1.820 1.830 1.820 1.870 2,006,000 3,667,960 1.8285 1.176 1.170 1.176 1.170 1.202 3,121,182 1.1752 -1.61%
2020-01-20 0 1.860 1.850 1.860 1.840 1.890 1,450,000 2,705,980 1.8662 1.195 1.189 1.195 1.183 1.215 2,256,089 1.1994 -1.59%
2020-01-17 0 1.890 1.880 1.890 1.840 1.890 1,708,370 3,167,344 1.8540 1.215 1.208 1.215 1.183 1.215 2,658,092 1.1916 3.85%
2020-01-16 0 1.820 1.820 1.830 1.820 1.850 4,284,000 7,840,286 1.8301 1.170 1.170 1.176 1.170 1.189 6,665,575 1.1762 -1.09%
2020-01-15 0 1.840 1.840 1.850 1.830 1.860 2,124,000 3,923,120 1.8470 1.183 1.183 1.189 1.176 1.195 3,304,781 1.1871 -0.54%
2020-01-14 0 1.850 1.850 1.860 1.830 1.870 4,638,000 8,568,498 1.8475 1.189 1.189 1.195 1.176 1.202 7,216,371 1.1874 -1.07%
2020-01-13 0 1.870 1.860 1.870 1.840 1.880 4,076,000 7,573,440 1.8581 1.202 1.195 1.202 1.183 1.208 6,341,943 1.1942 0.54%
2020-01-10 0 1.860 1.850 1.860 1.840 1.890 2,464,000 4,588,540 1.8622 1.195 1.189 1.195 1.183 1.215 3,833,795 1.1969 -0.53%
2020-01-09 0 1.870 1.870 1.900 1.860 1.900 854,000 1,602,840 1.8769 1.202 1.202 1.221 1.195 1.221 1,328,758 1.2063 0.54%
2020-01-08 0 1.860 1.860 1.870 1.850 1.920 2,550,000 4,773,380 1.8719 1.195 1.195 1.202 1.189 1.234 3,967,604 1.2031 -3.12%
2020-01-07 0 1.920 1.920 1.930 1.920 1.940 558,000 1,073,690 1.9242 1.234 1.234 1.240 1.234 1.247 868,205 1.2367 0.00%
2020-01-06 0 1.920 1.910 1.930 1.910 1.930 907,871 1,738,876 1.9153 1.234 1.228 1.240 1.228 1.240 1,412,577 1.2310 -0.52%
2020-01-03 0 1.930 1.930 1.940 1.910 1.960 1,541,362 2,973,517 1.9291 1.240 1.240 1.247 1.228 1.260 2,398,241 1.2399 -1.53%
2020-01-02 0 1.960 1.950 1.960 1.920 1.980 955,200 1,872,892 1.9607 1.260 1.253 1.260 1.234 1.273 1,486,218 1.2602 2.08%
2019-12-31 0 1.920 1.920 1.930 1.920 1.930 452,000 869,840 1.9244 1.234 1.234 1.240 1.234 1.240 703,277 1.2368 -0.52%
2019-12-30 0 1.930 1.920 1.930 1.910 1.940 1,680,256 3,242,123 1.9295 1.240 1.234 1.240 1.228 1.247 2,614,349 1.2401 1.05%
2019-12-27 0 1.910 1.910 1.920 1.880 1.930 868,188 1,662,337 1.9147 1.228 1.228 1.234 1.208 1.240 1,350,834 1.2306 1.60%
2019-12-24 0 1.880 1.880 1.890 1.880 1.890 136,000 256,180 1.8837 1.208 1.208 1.215 1.208 1.215 211,606 1.2106 0.00%
2019-12-23 0 1.880 1.860 1.880 1.860 1.880 2,402,000 4,505,280 1.8756 1.208 1.195 1.208 1.195 1.208 3,737,327 1.2055 0.53%
2019-12-20 0 1.870 1.860 1.870 1.870 1.890 1,160,095 2,175,763 1.8755 1.202 1.195 1.202 1.202 1.215 1,805,019 1.2054 -0.53%
2019-12-19 0 1.880 1.870 1.880 1.860 1.880 1,362,576 2,548,286 1.8702 1.208 1.202 1.208 1.195 1.208 2,120,064 1.2020 0.00%
2019-12-18 0 1.880 1.870 1.880 1.850 1.880 5,470,960 10,242,115 1.8721 1.208 1.202 1.208 1.189 1.208 8,512,393 1.2032 -0.53%
2019-12-17 0 1.890 1.880 1.890 1.860 1.890 3,224,879 6,043,554 1.8740 1.215 1.208 1.215 1.195 1.215 5,017,664 1.2045 1.07%
2019-12-16 0 1.870 1.860 1.870 1.840 1.880 5,314,508 9,931,634 1.8688 1.202 1.195 1.202 1.183 1.208 8,268,966 1.2011 1.08%
2019-12-13 0 1.850 1.840 1.850 1.780 1.860 5,980,000 11,000,120 1.8395 1.189 1.183 1.189 1.144 1.195 9,304,420 1.1822 3.93%
2019-12-12 0 1.780 1.780 1.790 1.770 1.800 4,213,600 7,511,060 1.7826 1.144 1.144 1.150 1.138 1.157 6,556,038 1.1457 -0.56%
2019-12-11 0 1.790 1.780 1.790 1.760 1.810 3,350,000 5,963,800 1.7802 1.150 1.144 1.150 1.131 1.163 5,212,342 1.1442 -0.56%
2019-12-10 0 1.800 1.800 1.810 1.790 1.820 3,857,461 6,945,831 1.8006 1.157 1.157 1.163 1.150 1.170 6,001,913 1.1573 -1.64%
2019-12-09 0 1.830 1.820 1.830 1.800 1.840 1,408,000 2,561,071 1.8189 1.176 1.170 1.176 1.157 1.183 2,190,740 1.1690 1.10%
2019-12-06 0 1.810 1.800 1.810 1.790 1.820 4,900,000 8,843,220 1.8047 1.163 1.157 1.163 1.150 1.170 7,624,023 1.1599 0.00%
2019-12-05 0 1.810 1.800 1.810 1.800 1.850 5,236,000 9,514,070 1.8170 1.163 1.157 1.163 1.157 1.189 8,146,813 1.1678 -1.63%
2019-12-04 0 1.840 1.840 1.850 1.810 1.900 3,062,000 5,639,180 1.8417 1.183 1.183 1.189 1.163 1.221 4,764,237 1.1836 -2.65%
2019-12-03 0 1.890 1.880 1.890 1.840 1.910 3,681,280 6,955,793 1.8895 1.215 1.208 1.215 1.183 1.228 5,727,789 1.2144 0.53%
2019-12-02 0 1.880 1.880 1.900 1.880 1.920 2,236,000 4,228,124 1.8909 1.208 1.208 1.221 1.208 1.234 3,479,044 1.2153 0.53%
2019-11-29 0 1.870 1.870 1.880 1.870 1.930 3,032,000 5,730,620 1.8900 1.202 1.202 1.208 1.202 1.240 4,717,559 1.2147 -3.11%
2019-11-28 0 1.930 1.920 1.930 1.900 1.930 1,814,000 3,483,100 1.9201 1.240 1.234 1.240 1.221 1.240 2,822,445 1.2341 0.00%
2019-11-27 0 1.930 1.930 1.940 1.900 1.940 1,094,000 2,108,640 1.9275 1.240 1.240 1.247 1.221 1.247 1,702,180 1.2388 0.52%
2019-11-26 0 1.920 1.900 1.920 1.890 1.950 1,437,800 2,756,304 1.9170 1.234 1.221 1.234 1.215 1.253 2,237,106 1.2321 0.00%
2019-11-25 0 1.920 1.900 1.920 1.890 1.940 1,416,100 2,715,770 1.9178 1.234 1.221 1.234 1.215 1.247 2,203,343 1.2326 1.05%
2019-11-22 0 1.900 1.890 1.900 1.870 1.920 1,212,000 2,300,680 1.8983 1.221 1.215 1.221 1.202 1.234 1,885,779 1.2200 1.60%
2019-11-21 0 1.870 1.870 1.880 1.860 1.910 1,723,851 3,233,747 1.8759 1.202 1.202 1.208 1.195 1.228 2,682,180 1.2056 0.54%
2019-11-20 0 1.860 1.860 1.880 1.860 1.900 1,907,914 3,566,321 1.8692 1.195 1.195 1.208 1.195 1.221 2,968,568 1.2014 -1.06%
2019-11-19 0 1.880 1.880 1.890 1.860 1.900 2,746,342 5,166,993 1.8814 1.208 1.208 1.215 1.195 1.221 4,273,097 1.2092 -0.53%
2019-11-18 0 1.890 1.870 1.890 1.860 1.900 696,908 1,314,781 1.8866 1.215 1.202 1.215 1.195 1.221 1,084,335 1.2125 1.61%
2019-11-15 0 1.860 1.860 1.870 1.860 1.920 2,234,871 4,183,093 1.8717 1.195 1.195 1.202 1.195 1.234 3,477,287 1.2030 -1.06%
2019-11-14 0 1.880 1.880 1.890 1.880 1.950 3,271,251 6,199,934 1.8953 1.208 1.208 1.215 1.208 1.253 5,089,815 1.2181 -2.08%
2019-11-13 0 1.920 1.920 1.930 1.920 1.970 912,511 1,761,080 1.9299 1.234 1.234 1.240 1.234 1.266 1,419,797 1.2404 -1.03%
2019-11-12 0 1.940 1.940 1.960 1.940 1.990 14,302,754 28,151,700 1.9683 1.247 1.247 1.260 1.247 1.279 22,253,986 1.2650 -3.00%
2019-11-11 0 2.000 1.990 2.000 1.990 2.100 1,730,000 3,516,200 2.0325 1.285 1.279 1.285 1.279 1.350 2,691,747 1.3063 -4.31%
2019-11-08 0 2.090 2.090 2.100 2.030 2.110 2,118,000 4,423,860 2.0887 1.343 1.343 1.350 1.305 1.356 3,295,445 1.3424 2.96%
2019-11-07 0 2.030 2.030 2.070 2.010 2.070 2,072,780 4,223,425 2.0376 1.305 1.305 1.330 1.292 1.330 3,225,086 1.3096 -2.40%
2019-11-06 0 2.080 2.060 2.080 2.000 2.080 4,530,000 9,325,260 2.0586 1.337 1.324 1.337 1.285 1.337 7,048,332 1.3230 5.58%
2019-11-05 0 1.970 1.970 1.990 1.960 2.000 2,868,000 5,697,600 1.9866 1.266 1.266 1.279 1.260 1.285 4,462,388 1.2768 2.07%
2019-11-04 0 1.930 1.930 1.950 1.930 1.990 2,894,000 5,668,710 1.9588 1.240 1.240 1.253 1.240 1.279 4,502,842 1.2589 0.00%
2019-11-01 0 1.930 1.910 1.930 1.900 1.940 1,218,000 2,332,340 1.9149 1.240 1.228 1.240 1.221 1.247 1,895,114 1.2307 1.05%
2019-10-31 0 1.910 1.900 1.910 1.910 1.950 3,338,752 6,429,763 1.9258 1.228 1.221 1.228 1.228 1.253 5,194,841 1.2377 -2.05%
2019-10-30 0 1.950 1.940 1.950 1.940 1.990 1,400,422 2,739,079 1.9559 1.253 1.247 1.253 1.247 1.279 2,178,949 1.2571 -1.52%
2019-10-29 0 1.980 1.970 1.980 1.970 2.000 1,407,872 2,791,687 1.9829 1.273 1.266 1.273 1.266 1.285 2,190,541 1.2744 0.00%
2019-10-28 0 1.980 1.980 1.990 1.970 2.010 544,000 1,079,420 1.9842 1.273 1.273 1.279 1.266 1.292 846,422 1.2753 0.51%
2019-10-25 0 1.970 1.970 1.980 1.970 2.010 1,506,000 2,983,680 1.9812 1.266 1.266 1.273 1.266 1.292 2,343,220 1.2733 -2.96%
2019-10-24 0 2.030 1.990 2.030 1.970 2.030 2,995,316 5,968,346 1.9926 1.305 1.279 1.305 1.266 1.305 4,660,481 1.2806 2.01%
2019-10-23 0 1.990 1.980 1.990 1.980 1.990 1,576,000 3,125,826 1.9834 1.279 1.273 1.279 1.273 1.279 2,452,135 1.2747 1.53%
2019-10-22 0 1.960 1.950 1.960 1.950 1.990 975,950 1,922,175 1.9695 1.260 1.253 1.260 1.253 1.279 1,518,503 1.2658 -1.51%
2019-10-21 0 1.990 1.970 1.990 1.960 1.990 1,182,000 2,336,102 1.9764 1.279 1.266 1.279 1.260 1.279 1,839,101 1.2702 0.00%
2019-10-18 0 1.990 1.970 1.990 1.970 2.040 13,582,000 27,065,820 1.9928 1.279 1.266 1.279 1.266 1.311 21,132,548 1.2808 -1.49%
2019-10-17 0 2.020 2.020 2.040 1.960 2.060 5,676,000 11,471,828 2.0211 1.298 1.298 1.311 1.260 1.324 8,831,420 1.2990 2.54%
2019-10-16 0 1.970 1.960 1.970 1.960 1.990 1,974,000 3,896,380 1.9739 1.266 1.260 1.266 1.260 1.279 3,071,392 1.2686 0.51%
2019-10-15 0 1.960 1.960 1.980 1.950 1.990 1,287,635 2,536,422 1.9698 1.260 1.260 1.273 1.253 1.279 2,003,461 1.2660 -0.51%
2019-10-14 0 1.970 1.950 1.970 1.940 2.000 2,888,000 5,695,962 1.9723 1.266 1.253 1.266 1.247 1.285 4,493,506 1.2676 2.07%
2019-10-11 0 1.930 1.910 1.930 1.850 1.950 4,917,000 9,427,890 1.9174 1.240 1.228 1.240 1.189 1.253 7,650,474 1.2323 4.89%
2019-10-10 0 1.840 1.840 1.850 1.830 1.870 7,543,022 13,929,039 1.8466 1.183 1.183 1.189 1.176 1.202 11,736,362 1.1868 -2.13%
2019-10-09 0 1.880 1.870 1.880 1.860 1.890 2,262,000 4,240,132 1.8745 1.208 1.202 1.208 1.195 1.215 3,519,498 1.2048 1.08%
2019-10-08 0 1.860 1.860 1.870 1.800 1.890 5,562,370 10,380,899 1.8663 1.195 1.195 1.202 1.157 1.215 8,654,620 1.1995 3.33%
2019-10-04 0 1.800 1.800 1.810 1.790 1.870 5,654,000 10,276,060 1.8175 1.157 1.157 1.163 1.150 1.202 8,797,189 1.1681 -2.70%
2019-10-03 0 1.850 1.840 1.850 1.830 1.870 2,086,000 3,849,760 1.8455 1.189 1.183 1.189 1.176 1.202 3,245,656 1.1861 -0.54%
2019-10-02 0 1.860 1.860 1.870 1.860 1.910 3,890,000 7,283,040 1.8722 1.195 1.195 1.202 1.195 1.228 6,052,541 1.2033 -1.59%
2019-09-30 0 1.890 1.880 1.890 1.850 1.920 5,938,000 11,131,892 1.8747 1.215 1.208 1.215 1.189 1.234 9,239,072 1.2049 -0.53%
2019-09-27 0 1.900 1.890 1.900 1.890 1.920 2,932,211 5,572,509 1.9004 1.221 1.215 1.221 1.215 1.234 4,562,295 1.2214 -1.04%
2019-09-26 0 1.920 1.920 1.930 1.910 2.000 4,485,998 8,644,346 1.9270 1.234 1.234 1.240 1.228 1.285 6,979,868 1.2385 -3.03%
2019-09-25 0 1.980 1.970 1.990 1.980 2.040 1,310,000 2,608,570 1.9913 1.273 1.266 1.279 1.273 1.311 2,038,259 1.2798 -1.49%
2019-09-24 0 2.010 2.010 2.020 2.010 2.090 1,902,000 3,863,980 2.0315 1.292 1.292 1.298 1.292 1.343 2,959,366 1.3057 -3.37%
2019-09-23 0 2.080 2.080 2.100 2.070 2.130 646,000 1,351,340 2.0919 1.337 1.337 1.350 1.330 1.369 1,005,126 1.3444 -0.95%
2019-09-20 0 2.100 2.090 2.100 2.080 2.130 2,313,700 4,860,460 2.1007 1.350 1.343 1.350 1.337 1.369 3,599,939 1.3502 0.00%
2019-09-19 0 2.100 2.090 2.100 2.080 2.120 536,000 1,124,660 2.0982 1.350 1.343 1.350 1.337 1.363 833,975 1.3486 0.96%
2019-09-18 0 2.080 2.080 2.090 2.080 2.170 2,898,000 6,146,660 2.1210 1.337 1.337 1.343 1.337 1.395 4,509,065 1.3632 -5.02%
2019-09-17 0 2.190 2.180 2.190 2.150 2.230 1,828,096 3,974,120 2.1739 1.408 1.401 1.408 1.382 1.433 2,844,377 1.3972 -1.35%
2019-09-16 0 2.220 2.210 2.220 2.190 2.250 3,472,121 7,743,608 2.2302 1.427 1.420 1.427 1.408 1.446 5,402,353 1.4334 1.37%
2019-09-13 0 2.190 2.180 2.190 2.150 2.190 431,368 939,253 2.1774 1.408 1.401 1.408 1.382 1.408 671,175 1.3994 1.39%
2019-09-12 0 2.160 2.160 2.170 2.130 2.190 1,976,000 4,265,000 2.1584 1.388 1.388 1.395 1.369 1.408 3,074,504 1.3872 0.93%
2019-09-11 0 2.140 2.140 2.150 2.080 2.160 1,860,000 3,935,389 2.1158 1.375 1.375 1.382 1.337 1.388 2,894,017 1.3598 2.88%
2019-09-10 0 2.080 2.080 2.090 2.050 2.100 1,102,000 2,293,748 2.0814 1.337 1.337 1.343 1.318 1.350 1,714,627 1.3378 0.48%
2019-09-09 0 2.070 2.070 2.080 2.050 2.080 871,200 1,801,484 2.0678 1.330 1.330 1.337 1.318 1.337 1,355,520 1.3290 0.98%
2019-09-06 0 2.050 2.050 2.060 2.050 2.080 1,094,000 2,253,160 2.0596 1.318 1.318 1.324 1.318 1.337 1,702,180 1.3237 0.00%
2019-09-05 0 2.050 2.050 2.060 2.030 2.080 2,024,000 4,148,060 2.0494 1.318 1.318 1.324 1.305 1.337 3,149,188 1.3172 0.99%
2019-09-04 0 2.030 2.030 2.040 1.980 2.050 2,844,000 5,758,950 2.0249 1.305 1.305 1.311 1.273 1.318 4,425,045 1.3014 -0.49%
2019-09-03 0 2.040 2.030 2.040 2.020 2.060 1,500,114 3,063,339 2.0421 1.311 1.305 1.311 1.298 1.324 2,334,062 1.3124 -0.49%
2019-09-02 0 2.050 2.050 2.060 2.020 2.070 2,474,000 5,043,880 2.0388 1.318 1.318 1.324 1.298 1.330 3,849,354 1.3103 -1.44%
2019-08-30 0 2.080 2.060 2.080 2.010 2.090 4,049,500 8,360,885 2.0647 1.337 1.324 1.337 1.292 1.343 6,300,711 1.3270 4.00%
2019-08-29 0 2.000 2.000 2.010 1.970 2.030 1,655,567 3,314,374 2.0020 1.285 1.285 1.292 1.266 1.305 2,575,935 1.2867 -0.50%
2019-08-28 0 2.010 2.010 2.020 1.980 2.020 4,014,734 8,018,323 1.9972 1.292 1.292 1.298 1.273 1.298 6,246,617 1.2836 1.01%
2019-08-27 0 1.990 1.990 2.000 1.990 2.040 2,435,318 4,864,642 1.9975 1.279 1.279 1.285 1.279 1.311 3,789,168 1.2838 -1.00%
2019-08-26 0 2.010 2.010 2.030 1.980 2.030 2,391,886 4,777,303 1.9973 1.292 1.292 1.305 1.273 1.305 3,721,591 1.2837 -1.95%
2019-08-23 0 2.050 2.050 2.070 2.030 2.080 1,463,141 3,003,737 2.0529 1.318 1.318 1.330 1.305 1.337 2,276,535 1.3194 -0.97%
2019-08-22 0 2.070 2.060 2.070 2.040 2.080 5,544,044 11,405,790 2.0573 1.330 1.324 1.330 1.311 1.337 8,626,106 1.3222 0.98%
2019-08-21 0 2.050 2.040 2.050 2.020 2.050 574,000 1,171,240 2.0405 1.318 1.311 1.318 1.298 1.318 893,100 1.3114 0.00%
2019-08-20 0 2.050 2.030 2.050 2.010 2.050 1,340,000 2,717,230 2.0278 1.318 1.305 1.318 1.292 1.318 2,084,937 1.3033 1.99%
2019-08-19 0 2.010 2.010 2.020 1.990 2.090 2,556,000 5,154,620 2.0167 1.292 1.292 1.298 1.279 1.343 3,976,940 1.2961 -0.99%
2019-08-16 0 2.030 2.010 2.030 1.990 2.060 2,483,900 4,998,243 2.0123 1.305 1.292 1.305 1.279 1.324 3,864,757 1.2933 2.53%
2019-08-15 0 1.980 1.980 1.990 1.980 2.010 3,440,000 6,844,874 1.9898 1.273 1.273 1.279 1.273 1.292 5,352,376 1.2788 -1.98%
2019-08-14 0 2.020 2.020 2.030 2.010 2.060 1,289,230 2,614,377 2.0279 1.298 1.298 1.305 1.292 1.324 2,005,943 1.3033 -0.98%
2019-08-13 0 2.040 2.030 2.040 2.000 2.060 1,400,865 2,832,694 2.0221 1.311 1.305 1.311 1.285 1.324 2,179,638 1.2996 -0.49%
2019-08-12 0 2.050 2.050 2.060 2.010 2.120 1,944,000 3,960,500 2.0373 1.318 1.318 1.324 1.292 1.363 3,024,715 1.3094 -2.38%
2019-08-09 0 2.100 2.090 2.100 2.060 2.160 1,272,000 2,648,860 2.0824 1.350 1.343 1.350 1.324 1.388 1,979,134 1.3384 -0.47%
2019-08-08 0 2.110 2.100 2.110 2.070 2.120 1,170,000 2,462,680 2.1049 1.356 1.350 1.356 1.330 1.363 1,820,430 1.3528 1.44%
2019-08-07 0 2.080 2.070 2.080 1.990 2.080 4,854,000 9,950,420 2.0499 1.337 1.330 1.337 1.279 1.337 7,552,451 1.3175 3.48%
2019-08-06 0 2.010 2.010 2.020 1.960 2.050 3,724,000 7,444,880 1.9992 1.292 1.292 1.298 1.260 1.318 5,794,258 1.2849 -2.43%
2019-08-05 0 2.060 2.050 2.060 2.040 2.140 3,537,029 7,296,792 2.0630 1.324 1.318 1.324 1.311 1.375 5,503,345 1.3259 -4.19%
2019-08-02 0 2.150 2.150 2.160 2.130 2.200 3,305,600 7,115,792 2.1526 1.382 1.382 1.388 1.369 1.414 5,143,259 1.3835 -3.15%
2019-08-01 0 2.220 2.210 2.220 2.140 2.220 5,644,000 12,313,060 2.1816 1.427 1.420 1.427 1.375 1.427 8,781,630 1.4021 2.78%
2019-07-31 0 2.160 2.160 2.170 2.140 2.240 1,754,000 3,805,900 2.1698 1.388 1.388 1.395 1.375 1.440 2,729,089 1.3946 -3.57%
2019-07-30 0 2.240 2.240 2.250 2.210 2.280 3,884,000 8,679,610 2.2347 1.440 1.440 1.446 1.420 1.465 6,043,205 1.4363 -2.18%
2019-07-29 0 2.290 2.280 2.290 2.270 2.290 1,442,840 3,289,317 2.2798 1.472 1.465 1.472 1.459 1.472 2,244,948 1.4652 -0.87%
2019-07-26 0 2.310 2.310 2.320 2.290 2.320 4,162,000 9,591,880 2.3046 1.485 1.485 1.491 1.472 1.491 6,475,752 1.4812 0.00%
2019-07-25 0 2.310 2.310 2.320 2.260 2.350 5,593,633 12,862,674 2.2995 1.485 1.485 1.491 1.453 1.510 8,703,263 1.4779 0.87%
2019-07-24 0 2.290 2.280 2.290 2.240 2.300 6,446,212 14,602,377 2.2653 1.472 1.465 1.472 1.440 1.478 10,029,810 1.4559 1.33%
2019-07-23 0 2.260 2.250 2.260 2.220 2.280 4,139,075 9,318,066 2.2512 1.453 1.446 1.453 1.427 1.465 6,440,083 1.4469 -0.88%
2019-07-22 0 2.280 2.270 2.280 2.260 2.300 5,058,000 11,517,840 2.2772 1.465 1.459 1.465 1.453 1.478 7,869,859 1.4635 0.00%
2019-07-19 0 2.280 2.270 2.280 2.250 2.290 1,704,000 3,868,740 2.2704 1.465 1.459 1.465 1.446 1.472 2,651,293 1.4592 0.88%
2019-07-18 0 2.260 2.250 2.260 2.230 2.270 3,518,000 7,935,900 2.2558 1.453 1.446 1.453 1.433 1.459 5,473,738 1.4498 0.44%
2019-07-17 0 2.250 2.250 2.260 2.230 2.290 2,288,982 5,166,630 2.2572 1.446 1.446 1.453 1.433 1.472 3,561,480 1.4507 -1.32%
2019-07-16 0 2.280 2.280 2.290 2.270 2.300 4,768,000 10,868,340 2.2794 1.465 1.465 1.472 1.459 1.478 7,418,641 1.4650 0.44%
2019-07-15 0 2.270 2.260 2.270 2.250 2.290 3,540,454 8,025,832 2.2669 1.459 1.453 1.459 1.446 1.472 5,508,674 1.4569 0.44%
2019-07-12 0 2.260 2.260 2.270 2.230 2.300 4,190,081 9,487,031 2.2642 1.453 1.453 1.459 1.433 1.478 6,519,444 1.4552 1.80%
2019-07-11 0 2.220 2.220 2.230 2.200 2.270 5,511,500 12,283,193 2.2286 1.427 1.427 1.433 1.414 1.459 8,575,470 1.4324 1.37%
2019-07-10 0 2.190 2.180 2.190 2.150 2.200 4,040,000 8,784,598 2.1744 1.408 1.401 1.408 1.382 1.414 6,285,929 1.3975 0.92%
2019-07-09 0 2.170 2.160 2.170 2.140 2.180 5,000,000 10,799,972 2.1600 1.395 1.388 1.395 1.375 1.401 7,779,616 1.3882 0.00%
2019-07-08 0 2.170 2.160 2.170 2.160 2.180 1,436,645 3,112,200 2.1663 1.395 1.388 1.395 1.388 1.401 2,235,309 1.3923 -0.46%
2019-07-05 0 2.180 2.180 2.190 2.160 2.190 2,048,000 4,465,530 2.1804 1.401 1.401 1.408 1.388 1.408 3,186,531 1.4014 0.00%
2019-07-04 0 2.180 2.180 2.190 2.170 2.210 2,186,000 4,784,118 2.1885 1.401 1.401 1.408 1.395 1.420 3,401,248 1.4066 0.46%
2019-07-03 0 2.170 2.170 2.180 2.160 2.190 2,656,074 5,767,757 2.1715 1.395 1.395 1.401 1.388 1.408 4,132,647 1.3957 -0.91%
2019-07-02 0 2.190 2.180 2.190 2.150 2.230 5,616,380 12,236,262 2.1787 1.408 1.401 1.408 1.382 1.433 8,738,656 1.4002 2.82%
2019-06-28 0 2.130 2.130 2.140 2.130 2.160 8,048,815 17,272,769 2.1460 1.369 1.369 1.375 1.369 1.388 12,523,337 1.3792 -0.47%
2019-06-27 0 2.140 2.140 2.150 2.110 2.170 2,448,000 5,261,544 2.1493 1.375 1.375 1.382 1.356 1.395 3,808,900 1.3814 1.42%
2019-06-26 0 2.110 2.100 2.110 2.100 2.140 5,298,717 11,247,885 2.1228 1.356 1.350 1.356 1.350 1.375 8,244,396 1.3643 0.96%
2019-06-25 0 2.090 2.090 2.100 2.090 2.160 2,518,000 5,306,950 2.1076 1.343 1.343 1.350 1.343 1.388 3,917,814 1.3546 -2.34%
2019-06-24 0 2.140 2.140 2.150 2.120 2.170 1,695,800 3,647,158 2.1507 1.375 1.375 1.382 1.363 1.395 2,638,534 1.3823 0.94%
2019-06-21 0 2.120 2.110 2.120 2.110 2.170 9,804,315 20,884,324 2.1301 1.363 1.356 1.363 1.356 1.395 15,254,760 1.3690 -2.30%
2019-06-20 0 2.170 2.160 2.170 2.130 2.180 5,435,500 11,723,172 2.1568 1.395 1.388 1.395 1.369 1.401 8,457,220 1.3862 1.40%
2019-06-19 0 2.140 2.140 2.150 2.140 2.190 8,696,000 18,809,620 2.1630 1.375 1.375 1.382 1.375 1.408 13,530,308 1.3902 -0.47%
2019-06-18 0 2.150 2.140 2.150 2.130 2.160 1,848,000 3,970,516 2.1485 1.382 1.375 1.382 1.369 1.388 2,875,346 1.3809 0.00%
2019-06-17 0 2.150 2.150 2.160 2.150 2.180 1,768,000 3,830,710 2.1667 1.382 1.382 1.388 1.382 1.401 2,750,872 1.3925 -0.46%
2019-06-14 0 2.160 2.160 2.170 2.160 2.220 3,590,146 7,817,651 2.1775 1.388 1.388 1.395 1.388 1.427 5,585,991 1.3995 -1.82%
2019-06-13 0 2.200 2.200 2.210 2.180 2.260 4,872,000 10,754,574 2.2074 1.414 1.414 1.420 1.401 1.453 7,580,457 1.4187 -3.51%
2019-06-12 0 2.280 2.270 2.290 2.260 2.330 4,896,000 11,163,240 2.2801 1.465 1.459 1.472 1.453 1.498 7,617,800 1.4654 -2.98%
2019-06-11 0 2.350 2.350 2.360 2.330 2.370 3,204,000 7,547,850 2.3558 1.510 1.510 1.517 1.498 1.523 4,985,178 1.5141 -0.42%
2019-06-10 0 2.360 2.350 2.360 2.320 2.390 2,325,890 5,507,608 2.3680 1.517 1.510 1.517 1.491 1.536 3,618,906 1.5219 0.85%
2019-06-06 0 2.340 2.330 2.340 2.320 2.420 4,188,000 9,795,672 2.3390 1.504 1.498 1.504 1.491 1.555 6,516,206 1.5033 -2.90%
2019-06-05 0 2.410 2.400 2.410 2.380 2.470 3,531,300 8,539,307 2.4182 1.549 1.542 1.549 1.530 1.587 5,494,431 1.5542 -1.63%
2019-06-04 0 2.450 2.440 2.450 2.410 2.610 4,051,422 10,099,187 2.4928 1.575 1.568 1.575 1.549 1.677 6,303,701 1.6021 -3.90%
2019-06-03 0 2.720 2.710 2.720 2.700 2.750 4,414,000 12,027,260 2.7248 1.638 1.632 1.638 1.626 1.657 7,327,713 1.6413 0.37%
2019-05-31 0 2.710 2.700 2.710 2.700 2.900 15,733,000 43,622,326 2.7727 1.632 1.626 1.632 1.626 1.747 26,118,464 1.6702 -2.17%
2019-05-30 0 2.770 2.770 2.780 2.690 2.820 3,910,000 10,830,710 2.7700 1.669 1.669 1.675 1.620 1.699 6,491,019 1.6686 4.14%
2019-05-29 0 2.660 2.660 2.670 2.650 2.680 2,120,000 5,649,500 2.6649 1.602 1.602 1.608 1.596 1.614 3,519,427 1.6052 0.00%
2019-05-28 0 2.660 2.660 2.680 2.650 2.720 4,490,000 11,982,640 2.6687 1.602 1.602 1.614 1.596 1.638 7,453,881 1.6076 1.14%
2019-05-27 0 2.630 2.630 2.660 2.630 2.670 566,000 1,495,420 2.6421 1.584 1.584 1.602 1.584 1.608 939,621 1.5915 -0.75%
2019-05-24 0 2.650 2.650 2.670 2.640 2.680 1,436,000 3,822,780 2.6621 1.596 1.596 1.608 1.590 1.614 2,383,914 1.6036 0.00%
2019-05-23 0 2.650 2.620 2.650 2.620 2.710 3,067,428 8,132,231 2.6512 1.596 1.578 1.596 1.578 1.632 5,092,259 1.5970 -2.57%
2019-05-22 0 2.720 2.710 2.720 2.680 2.750 2,730,000 7,408,996 2.7139 1.638 1.632 1.638 1.614 1.657 4,532,092 1.6348 1.49%
2019-05-21 0 2.680 2.680 2.700 2.680 2.710 4,992,000 13,402,738 2.6848 1.614 1.614 1.626 1.614 1.632 8,287,254 1.6173 -0.37%
2019-05-20 0 2.690 2.680 2.690 2.670 2.720 10,716,181 28,864,928 2.6936 1.620 1.614 1.620 1.608 1.638 17,790,008 1.6225 -0.37%
2019-05-17 0 2.700 2.700 2.710 2.670 2.720 3,310,000 8,932,300 2.6986 1.626 1.626 1.632 1.608 1.638 5,494,954 1.6255 1.12%
2019-05-16 0 2.670 2.670 2.680 2.650 2.710 1,130,000 3,024,220 2.6763 1.608 1.608 1.614 1.596 1.632 1,875,921 1.6121 0.38%
2019-05-15 0 2.660 2.660 2.670 2.640 2.710 2,032,560 5,424,292 2.6687 1.602 1.602 1.608 1.590 1.632 3,374,267 1.6075 0.76%
2019-05-14 0 2.640 2.640 2.650 2.620 2.750 4,144,600 10,978,154 2.6488 1.590 1.590 1.596 1.578 1.657 6,880,480 1.5956 -3.65%
2019-05-10 0 2.740 2.730 2.740 2.660 2.760 11,049,535 29,688,090 2.6868 1.650 1.644 1.650 1.602 1.663 18,343,411 1.6185 3.01%
2019-05-09 0 2.660 2.660 2.670 2.650 2.710 10,784,000 29,010,166 2.6901 1.602 1.602 1.608 1.596 1.632 17,902,594 1.6204 -1.48%
2019-05-08 0 2.700 2.690 2.700 2.650 2.710 2,167,920 5,833,889 2.6910 1.626 1.620 1.626 1.596 1.632 3,598,979 1.6210 0.37%
2019-05-07 0 2.690 2.680 2.690 2.660 2.710 8,511,000 22,853,860 2.6852 1.620 1.614 1.620 1.602 1.632 14,129,171 1.6175 2.28%
2019-05-06 0 2.630 2.620 2.630 2.600 2.660 9,982,460 26,239,453 2.6286 1.584 1.578 1.584 1.566 1.602 16,571,952 1.5834 -1.87%
2019-05-03 0 2.680 2.680 2.690 2.620 2.710 5,228,000 13,928,240 2.6642 1.614 1.614 1.620 1.578 1.632 8,679,040 1.6048 -0.37%
2019-05-02 0 2.690 2.690 2.700 2.650 2.760 6,768,000 18,311,590 2.7056 1.620 1.620 1.626 1.596 1.663 11,235,605 1.6298 0.75%
2019-04-30 0 2.670 2.660 2.670 2.660 2.730 2,656,100 7,141,888 2.6889 1.608 1.602 1.608 1.602 1.644 4,409,410 1.6197 -0.74%
2019-04-29 0 2.690 2.680 2.690 2.650 2.730 3,432,000 9,232,800 2.6902 1.620 1.614 1.620 1.596 1.644 5,697,487 1.6205 0.00%
2019-04-26 0 2.690 2.680 2.690 2.660 2.720 2,548,300 6,835,337 2.6823 1.620 1.614 1.620 1.602 1.638 4,230,451 1.6157 0.37%
2019-04-25 0 2.680 2.670 2.690 2.670 2.760 2,573,420 6,999,319 2.7199 1.614 1.608 1.620 1.608 1.663 4,272,153 1.6384 -2.19%
2019-04-24 0 2.740 2.720 2.740 2.700 2.770 2,584,000 7,068,620 2.7355 1.650 1.638 1.650 1.626 1.669 4,289,717 1.6478 0.37%
2019-04-23 0 2.730 2.720 2.730 2.710 2.780 2,593,022 7,120,760 2.7461 1.644 1.638 1.644 1.632 1.675 4,304,694 1.6542 -2.15%
2019-04-18 0 2.790 2.770 2.790 2.750 2.800 1,514,000 4,199,550 2.7738 1.681 1.669 1.681 1.657 1.687 2,513,402 1.6709 1.09%
2019-04-17 0 2.760 2.760 2.770 2.730 2.830 3,376,000 9,326,720 2.7627 1.663 1.663 1.669 1.644 1.705 5,604,521 1.6641 -2.47%
2019-04-16 0 2.830 2.820 2.830 2.750 2.860 2,295,524 6,477,486 2.8218 1.705 1.699 1.705 1.657 1.723 3,810,816 1.6998 2.17%
2019-04-15 0 2.770 2.770 2.800 2.760 2.900 3,566,000 10,022,840 2.8107 1.669 1.669 1.687 1.663 1.747 5,919,942 1.6931 -2.12%
2019-04-12 0 2.830 2.820 2.830 2.810 2.900 2,256,000 6,377,184 2.8268 1.705 1.699 1.705 1.693 1.747 3,745,202 1.7028 -0.35%
2019-04-11 0 2.840 2.840 2.870 2.830 2.940 2,951,000 8,504,450 2.8819 1.711 1.711 1.729 1.705 1.771 4,898,976 1.7360 -2.41%
2019-04-10 0 2.910 2.900 2.910 2.850 2.940 5,773,500 16,691,845 2.8911 1.753 1.747 1.753 1.717 1.771 9,584,628 1.7415 -0.34%
2019-04-09 0 2.920 2.910 2.920 2.880 2.970 5,377,840 15,721,788 2.9234 1.759 1.753 1.759 1.735 1.789 8,927,790 1.7610 0.69%
2019-04-08 0 2.900 2.900 2.910 2.760 2.940 20,948,000 60,282,860 2.8777 1.747 1.747 1.753 1.663 1.771 34,775,923 1.7335 9.02%
2019-04-04 0 2.660 2.660 2.680 2.660 2.720 3,094,000 8,311,350 2.6863 1.602 1.602 1.614 1.602 1.638 5,136,371 1.6181 -0.37%
2019-04-03 0 2.670 2.670 2.680 2.650 2.690 3,454,000 9,230,430 2.6724 1.608 1.608 1.614 1.596 1.620 5,734,010 1.6098 0.00%
2019-04-02 0 2.670 2.660 2.670 2.560 2.680 8,990,000 23,735,310 2.6402 1.608 1.602 1.608 1.542 1.614 14,924,362 1.5904 4.30%
2019-04-01 0 2.560 2.560 2.580 2.550 2.590 2,473,193 6,350,154 2.5676 1.542 1.542 1.554 1.536 1.560 4,105,765 1.5466 0.39%
2019-03-29 0 2.550 2.550 2.560 2.550 2.600 4,031,739 10,361,259 2.5699 1.536 1.536 1.542 1.536 1.566 6,693,118 1.5480 -0.78%
2019-03-28 0 2.570 2.570 2.580 2.520 2.640 11,840,210 30,597,751 2.5842 1.548 1.548 1.554 1.518 1.590 19,656,016 1.5567 2.39%
2019-03-27 0 2.510 2.500 2.510 2.480 2.560 3,674,000 9,194,780 2.5027 1.512 1.506 1.512 1.494 1.542 6,099,233 1.5075 0.80%
2019-03-26 0 2.490 2.490 2.500 2.490 2.570 4,502,000 11,372,300 2.5261 1.500 1.500 1.506 1.500 1.548 7,473,802 1.5216 -1.97%
2019-03-25 0 2.540 2.530 2.540 2.480 2.550 4,906,000 12,421,960 2.5320 1.530 1.524 1.530 1.494 1.536 8,144,485 1.5252 -0.39%
2019-03-22 0 2.550 2.550 2.560 2.520 2.570 1,539,260 3,912,173 2.5416 1.536 1.536 1.542 1.518 1.548 2,555,336 1.5310 0.79%
2019-03-21 0 2.530 2.530 2.540 2.500 2.550 1,836,000 4,649,220 2.5323 1.524 1.524 1.530 1.506 1.536 3,047,957 1.5254 0.40%
2019-03-20 0 2.520 2.510 2.520 2.460 2.520 3,020,826 7,567,870 2.5052 1.518 1.512 1.518 1.482 1.518 5,014,895 1.5091 2.02%
2019-03-19 0 2.470 2.470 2.490 2.460 2.500 2,981,824 7,388,911 2.4780 1.488 1.488 1.500 1.482 1.506 4,950,147 1.4927 -0.40%
2019-03-18 0 2.480 2.470 2.480 2.450 2.520 1,906,695 4,735,060 2.4834 1.494 1.488 1.494 1.476 1.518 3,165,318 1.4959 1.64%
2019-03-15 0 2.440 2.440 2.450 2.440 2.530 5,275,614 13,056,991 2.4750 1.470 1.470 1.476 1.470 1.524 8,758,084 1.4909 -1.21%
2019-03-14 0 2.470 2.470 2.490 2.460 2.510 3,424,331 8,493,848 2.4804 1.488 1.488 1.500 1.482 1.512 5,684,756 1.4941 -0.80%
2019-03-13 0 2.490 2.490 2.510 2.480 2.540 2,571,566 6,443,009 2.5055 1.500 1.500 1.512 1.494 1.530 4,269,075 1.5092 -1.58%
2019-03-12 0 2.530 2.520 2.530 2.500 2.580 11,925,224 30,337,605 2.5440 1.524 1.518 1.524 1.506 1.554 19,797,148 1.5324 3.69%
2019-03-11 0 2.440 2.430 2.440 2.390 2.460 8,135,739 19,581,724 2.4069 1.470 1.464 1.470 1.440 1.482 13,506,198 1.4498 -0.81%
2019-03-08 0 2.460 2.450 2.460 2.440 2.500 3,923,248 9,639,914 2.4571 1.482 1.476 1.482 1.470 1.506 6,513,012 1.4801 -1.20%
2019-03-07 0 2.490 2.480 2.490 2.470 2.560 4,958,296 12,433,394 2.5076 1.500 1.494 1.500 1.488 1.542 8,231,302 1.5105 -2.35%
2019-03-06 0 2.550 2.550 2.560 2.550 2.580 2,467,160 6,308,566 2.5570 1.536 1.536 1.542 1.536 1.554 4,095,750 1.5403 0.00%
2019-03-05 0 2.550 2.550 2.560 2.550 2.590 3,290,000 8,438,810 2.5650 1.536 1.536 1.542 1.536 1.560 5,461,752 1.5451 -1.16%
2019-03-04 0 2.580 2.580 2.590 2.550 2.610 3,492,900 9,040,383 2.5882 1.554 1.554 1.560 1.536 1.572 5,798,588 1.5591 1.57%
2019-03-01 0 2.540 2.540 2.560 2.480 2.570 3,880,000 9,784,260 2.5217 1.530 1.530 1.542 1.494 1.548 6,441,215 1.5190 2.42%
2019-02-28 0 2.480 2.480 2.490 2.480 2.560 5,093,086 12,750,918 2.5036 1.494 1.494 1.500 1.494 1.542 8,455,068 1.5081 -3.12%
2019-02-27 0 2.560 2.550 2.570 2.550 2.620 3,128,000 8,042,540 2.5711 1.542 1.536 1.548 1.536 1.578 5,192,815 1.5488 -1.16%
2019-02-26 0 2.590 2.590 2.600 2.580 2.620 2,200,000 5,707,900 2.5945 1.560 1.560 1.566 1.554 1.578 3,652,236 1.5629 0.00%
2019-02-25 0 2.590 2.590 2.620 2.590 2.640 4,362,000 11,366,736 2.6059 1.560 1.560 1.578 1.560 1.590 7,241,387 1.5697 -0.38%
2019-02-22 0 2.600 2.590 2.610 2.570 2.620 3,899,347 10,126,833 2.5971 1.566 1.560 1.572 1.548 1.578 6,473,333 1.5644 -0.38%
2019-02-21 0 2.610 2.610 2.620 2.600 2.640 2,524,000 6,610,500 2.6191 1.572 1.572 1.578 1.566 1.590 4,190,110 1.5776 0.77%
2019-02-20 0 2.590 2.590 2.620 2.590 2.650 3,352,732 8,780,730 2.6190 1.560 1.560 1.578 1.560 1.596 5,565,894 1.5776 -1.15%
2019-02-19 0 2.620 2.610 2.620 2.610 2.700 6,006,000 15,902,096 2.6477 1.578 1.572 1.578 1.572 1.626 9,970,603 1.5949 1.16%
2019-02-18 0 2.590 2.590 2.600 2.550 2.610 3,362,500 8,680,954 2.5817 1.560 1.560 1.566 1.536 1.572 5,582,110 1.5551 2.37%
2019-02-15 0 2.530 2.530 2.540 2.520 2.600 4,108,153 10,427,569 2.5383 1.524 1.524 1.530 1.518 1.566 6,819,974 1.5290 -2.32%
2019-02-14 0 2.590 2.580 2.590 2.580 2.630 1,856,837 4,820,827 2.5963 1.560 1.554 1.560 1.554 1.584 3,082,548 1.5639 0.00%
2019-02-13 0 2.590 2.590 2.600 2.580 2.630 7,582,865 19,741,538 2.6034 1.560 1.560 1.566 1.554 1.584 12,588,368 1.5682 0.78%
2019-02-12 0 2.570 2.570 2.580 2.550 2.600 3,526,465 9,074,942 2.5734 1.548 1.548 1.554 1.536 1.566 5,854,309 1.5501 -0.77%
2019-02-11 0 2.590 2.580 2.590 2.540 2.610 2,813,660 7,277,647 2.5865 1.560 1.554 1.560 1.530 1.572 4,670,977 1.5581 -1.15%
2019-02-08 0 2.620 2.610 2.620 2.560 2.670 4,194,380 10,963,816 2.6139 1.578 1.572 1.578 1.542 1.608 6,963,120 1.5746 -1.87%
2019-02-04 0 2.670 2.660 2.670 2.560 2.670 3,056,000 8,024,360 2.6258 1.608 1.602 1.608 1.542 1.608 5,073,287 1.5817 4.71%
2019-02-01 0 2.550 2.540 2.550 2.520 2.580 3,300,000 8,389,068 2.5421 1.536 1.530 1.536 1.518 1.554 5,478,353 1.5313 0.00%
2019-01-31 0 2.550 2.550 2.560 2.550 2.660 6,964,544 17,979,041 2.5815 1.536 1.536 1.542 1.536 1.602 11,561,889 1.5550 -2.67%
2019-01-30 0 2.620 2.610 2.620 2.560 2.690 18,076,000 47,276,242 2.6154 1.578 1.572 1.578 1.542 1.620 30,008,095 1.5754 8.26%
2019-01-29 0 2.420 2.410 2.420 2.400 2.440 3,766,261 9,077,950 2.4103 1.458 1.452 1.458 1.446 1.470 6,252,396 1.4519 -0.82%
2019-01-28 0 2.440 2.440 2.450 2.420 2.510 4,001,524 9,789,607 2.4465 1.470 1.470 1.476 1.458 1.512 6,642,958 1.4737 -2.01%
2019-01-25 0 2.490 2.480 2.490 2.460 2.520 3,804,000 9,460,472 2.4870 1.500 1.494 1.500 1.482 1.518 6,315,047 1.4981 -0.40%
2019-01-24 0 2.500 2.500 2.510 2.450 2.520 4,766,000 11,833,779 2.4830 1.506 1.506 1.512 1.476 1.518 7,912,070 1.4957 1.21%
2019-01-23 0 2.470 2.450 2.470 2.430 2.470 2,622,000 6,426,826 2.4511 1.488 1.476 1.488 1.464 1.488 4,352,801 1.4765 0.00%
2019-01-22 0 2.470 2.450 2.470 2.430 2.510 2,764,000 6,817,610 2.4666 1.488 1.476 1.488 1.464 1.512 4,588,536 1.4858 -0.40%
2019-01-21 0 2.480 2.480 2.490 2.440 2.510 3,918,000 9,733,940 2.4844 1.494 1.494 1.500 1.470 1.512 6,504,299 1.4965 1.22%
2019-01-18 0 2.450 2.450 2.460 2.400 2.460 5,812,000 14,165,400 2.4373 1.476 1.476 1.482 1.446 1.482 9,648,542 1.4681 2.08%
2019-01-17 0 2.400 2.400 2.420 2.400 2.470 5,522,000 13,513,362 2.4472 1.446 1.446 1.458 1.446 1.488 9,167,111 1.4741 -2.83%
2019-01-16 0 2.470 2.460 2.470 2.440 2.530 9,765,992 24,101,826 2.4679 1.488 1.482 1.488 1.470 1.524 16,212,592 1.4866 2.07%
2019-01-15 0 2.420 2.400 2.420 2.300 2.430 5,264,000 12,501,499 2.3749 1.458 1.446 1.458 1.385 1.464 8,738,804 1.4306 4.31%
2019-01-14 0 2.320 2.310 2.320 2.280 2.340 2,958,000 6,846,302 2.3145 1.398 1.391 1.398 1.373 1.410 4,910,597 1.3942 0.00%
2019-01-11 0 2.320 2.300 2.320 2.260 2.370 4,567,300 10,547,651 2.3094 1.398 1.385 1.398 1.361 1.428 7,582,207 1.3911 0.00%
2019-01-10 0 2.320 2.310 2.320 2.300 2.390 6,233,299 14,497,723 2.3259 1.398 1.391 1.398 1.385 1.440 10,347,944 1.4010 -4.13%
2019-01-09 0 2.420 2.420 2.440 2.420 2.540 5,126,000 12,532,790 2.4449 1.458 1.458 1.470 1.458 1.530 8,509,709 1.4728 -3.97%
2019-01-08 0 2.520 2.500 2.520 2.400 2.550 2,727,924 6,827,499 2.5028 1.518 1.506 1.518 1.446 1.536 4,528,646 1.5076 3.70%
2019-01-07 0 2.430 2.410 2.430 2.370 2.450 2,328,000 5,614,120 2.4116 1.464 1.452 1.464 1.428 1.476 3,864,729 1.4527 2.53%
2019-01-04 0 2.370 2.370 2.390 2.330 2.420 2,737,200 6,539,314 2.3891 1.428 1.428 1.440 1.404 1.458 4,544,045 1.4391 -1.25%
2019-01-03 0 2.400 2.380 2.400 2.320 2.410 3,302,000 7,867,530 2.3827 1.446 1.434 1.446 1.398 1.452 5,481,673 1.4352 3.00%
2019-01-02 0 2.330 2.330 2.340 2.310 2.460 2,623,460 6,133,115 2.3378 1.404 1.404 1.410 1.391 1.482 4,355,224 1.4082 -5.28%
2018-12-31 0 2.460 2.460 2.480 2.430 2.500 453,506 1,118,256 2.4658 1.482 1.482 1.494 1.464 1.506 752,869 1.4853 1.65%
2018-12-28 0 2.420 2.420 2.430 2.400 2.490 1,953,082 4,769,707 2.4421 1.458 1.458 1.464 1.446 1.500 3,242,325 1.4711 -2.42%
2018-12-27 0 2.480 2.460 2.480 2.430 2.550 2,838,000 7,040,160 2.4807 1.494 1.482 1.494 1.464 1.536 4,711,384 1.4943 0.40%
2018-12-24 0 2.470 2.450 2.470 2.380 2.470 1,429,200 3,463,872 2.4236 1.488 1.476 1.488 1.434 1.488 2,372,625 1.4599 3.35%
2018-12-21 0 2.390 2.380 2.390 2.340 2.430 4,121,254 9,932,873 2.4102 1.440 1.434 1.440 1.410 1.464 6,841,723 1.4518 -1.24%
2018-12-20 0 2.420 2.410 2.420 2.390 2.570 10,933,380 26,888,790 2.4593 1.458 1.452 1.458 1.440 1.548 18,150,581 1.4814 -5.84%
2018-12-19 0 2.570 2.570 2.580 2.550 2.690 5,934,000 15,323,250 2.5823 1.548 1.548 1.554 1.536 1.620 9,851,075 1.5555 -3.38%
2018-12-18 0 2.660 2.660 2.670 2.660 2.780 4,353,500 11,787,660 2.7076 1.602 1.602 1.608 1.602 1.675 7,227,276 1.6310 -4.32%
2018-12-17 0 2.780 2.770 2.790 2.770 2.800 466,000 1,298,900 2.7873 1.675 1.669 1.681 1.669 1.687 773,610 1.6790 0.00%
2018-12-14 0 2.780 2.760 2.780 2.760 2.810 730,000 2,028,500 2.7788 1.675 1.663 1.675 1.663 1.693 1,211,878 1.6738 -1.42%
2018-12-13 0 2.820 2.810 2.820 2.720 2.840 2,134,000 5,991,210 2.8075 1.699 1.693 1.699 1.638 1.711 3,542,668 1.6912 3.30%
2018-12-12 0 2.730 2.730 2.740 2.700 2.800 3,965,875 10,821,882 2.7288 1.644 1.644 1.650 1.626 1.687 6,583,777 1.6437 -2.50%
2018-12-11 0 2.800 2.760 2.800 2.710 2.820 2,666,000 7,395,998 2.7742 1.687 1.663 1.687 1.632 1.699 4,425,845 1.6711 2.94%
2018-12-10 0 2.720 2.720 2.730 2.690 2.750 704,600 1,921,108 2.7265 1.638 1.638 1.644 1.620 1.657 1,169,711 1.6424 -1.45%
2018-12-07 0 2.760 2.760 2.770 2.680 2.830 2,552,000 7,005,666 2.7452 1.663 1.663 1.669 1.614 1.705 4,236,593 1.6536 -2.13%
2018-12-06 0 2.820 2.810 2.820 2.720 2.860 4,331,504 12,085,810 2.7902 1.699 1.693 1.699 1.638 1.723 7,190,760 1.6807 -0.70%
2018-12-05 0 2.840 2.840 2.850 2.640 2.850 4,382,000 12,142,240 2.7709 1.711 1.711 1.717 1.590 1.717 7,274,589 1.6691 5.19%
2018-12-04 0 2.700 2.690 2.700 2.610 2.700 2,336,209 6,245,981 2.6736 1.626 1.620 1.626 1.572 1.626 3,878,357 1.6105 2.27%
2018-12-03 0 2.640 2.640 2.650 2.550 2.680 9,000,500 23,578,345 2.6197 1.590 1.590 1.596 1.536 1.614 14,941,794 1.5780 5.60%
2018-11-30 0 2.500 2.490 2.500 2.480 2.590 4,768,000 11,951,966 2.5067 1.506 1.500 1.506 1.494 1.560 7,915,390 1.5100 -2.72%
2018-11-29 0 2.570 2.560 2.570 2.570 2.630 6,846,000 17,782,330 2.5975 1.548 1.542 1.548 1.548 1.584 11,365,093 1.5646 -3.02%
2018-11-28 0 2.650 2.620 2.650 2.590 2.650 1,662,000 4,347,676 2.6159 1.596 1.578 1.596 1.560 1.596 2,759,098 1.5758 1.92%
2018-11-27 0 2.600 2.600 2.610 2.560 2.670 1,226,000 3,193,438 2.6048 1.566 1.566 1.572 1.542 1.608 2,035,291 1.5690 0.00%
2018-11-26 0 2.600 2.590 2.600 2.570 2.620 2,988,000 7,765,650 2.5989 1.566 1.560 1.566 1.548 1.578 4,960,400 1.5655 -0.38%
2018-11-23 0 2.610 2.610 2.620 2.610 2.690 2,250,000 5,960,038 2.6489 1.572 1.572 1.578 1.572 1.620 3,735,241 1.5956 -3.33%
2018-11-22 0 2.700 2.690 2.700 2.670 2.710 1,654,000 4,441,308 2.6852 1.626 1.620 1.626 1.608 1.632 2,745,817 1.6175 0.00%
2018-11-21 0 2.700 2.700 2.710 2.690 2.760 4,744,000 12,845,926 2.7078 1.626 1.626 1.632 1.620 1.663 7,875,548 1.6311 -2.88%
2018-11-20 0 2.780 2.760 2.780 2.760 2.870 2,880,000 8,020,302 2.7848 1.675 1.663 1.675 1.663 1.729 4,781,108 1.6775 -1.77%
2018-11-19 0 2.830 2.830 2.840 2.760 2.860 3,518,000 9,864,445 2.8040 1.705 1.705 1.711 1.663 1.723 5,840,257 1.6890 1.07%
2018-11-16 0 2.800 2.780 2.810 2.760 2.840 4,994,171 13,928,711 2.7890 1.687 1.675 1.693 1.663 1.711 8,290,858 1.6800 0.00%
2018-11-15 0 2.800 2.790 2.800 2.720 2.800 7,194,000 19,761,740 2.7470 1.687 1.681 1.687 1.638 1.687 11,942,810 1.6547 3.32%
2018-11-14 0 2.710 2.700 2.710 2.670 2.770 2,964,000 8,079,913 2.7260 1.632 1.626 1.632 1.608 1.669 4,920,557 1.6421 0.74%
2018-11-13 0 2.690 2.690 2.700 2.650 2.750 7,434,000 20,095,870 2.7032 1.620 1.620 1.626 1.596 1.657 12,341,236 1.6284 0.37%
2018-11-12 0 2.680 2.670 2.680 2.630 2.720 2,938,000 7,850,688 2.6721 1.614 1.608 1.614 1.584 1.638 4,877,395 1.6096 -2.19%
2018-11-09 0 2.740 2.740 2.750 2.740 2.830 1,354,000 3,771,592 2.7855 1.650 1.650 1.657 1.650 1.705 2,247,785 1.6779 -4.53%
2018-11-08 0 2.870 2.860 2.870 2.790 2.900 3,346,000 9,600,840 2.8693 1.729 1.723 1.729 1.681 1.747 5,554,718 1.7284 2.87%
2018-11-07 0 2.790 2.770 2.790 2.690 2.790 4,340,000 11,926,790 2.7481 1.681 1.669 1.681 1.620 1.681 7,204,865 1.6554 1.45%
2018-11-06 0 2.750 2.740 2.750 2.730 2.820 1,282,000 3,535,100 2.7575 1.657 1.650 1.657 1.644 1.699 2,128,257 1.6610 0.00%
2018-11-05 0 2.750 2.740 2.750 2.710 2.810 2,098,000 5,760,220 2.7456 1.657 1.650 1.657 1.632 1.693 3,482,905 1.6539 -2.83%
2018-11-02 0 2.830 2.820 2.830 2.700 2.830 4,653,000 13,011,364 2.7963 1.705 1.699 1.705 1.626 1.705 7,724,478 1.6844 4.81%
2018-11-01 0 2.700 2.680 2.700 2.680 2.730 2,180,000 5,882,530 2.6984 1.626 1.614 1.626 1.614 1.644 3,619,033 1.6254 0.75%
2018-10-31 0 2.680 2.680 2.690 2.650 2.720 6,799,002 18,280,510 2.6887 1.614 1.614 1.620 1.596 1.638 11,287,071 1.6196 0.00%
2018-10-30 0 2.680 2.670 2.680 2.620 2.700 11,640,000 31,142,702 2.6755 1.614 1.608 1.614 1.578 1.626 19,323,646 1.6116 1.90%
2018-10-29 0 2.630 2.620 2.630 2.590 2.680 3,874,945 10,144,144 2.6179 1.584 1.578 1.584 1.560 1.614 6,432,824 1.5769 -0.38%
2018-10-26 0 2.640 2.630 2.640 2.550 2.660 6,846,000 17,754,260 2.5934 1.590 1.584 1.590 1.536 1.602 11,365,093 1.5622 3.13%
2018-10-25 0 2.560 2.550 2.560 2.550 2.710 6,515,000 16,785,170 2.5764 1.542 1.536 1.542 1.536 1.632 10,815,597 1.5519 -8.57%
2018-10-24 0 2.800 2.770 2.800 2.740 2.900 7,905,699 22,237,254 2.8128 1.687 1.669 1.687 1.650 1.747 13,124,307 1.6944 -4.11%
2018-10-23 0 2.920 2.910 2.920 2.880 2.970 1,794,000 5,240,626 2.9212 1.759 1.753 1.759 1.735 1.789 2,978,232 1.7596 0.34%
2018-10-22 0 2.910 2.900 2.910 2.850 2.930 3,776,000 10,922,410 2.8926 1.753 1.747 1.753 1.717 1.765 6,268,564 1.7424 2.46%
2018-10-19 0 2.840 2.810 2.840 2.800 2.900 6,062,000 17,225,920 2.8416 1.711 1.693 1.711 1.687 1.747 10,063,569 1.7117 -4.38%
2018-10-18 0 2.970 2.970 2.990 2.900 3.040 5,859,096 17,530,478 2.9920 1.789 1.789 1.801 1.747 1.831 9,726,727 1.8023 -0.67%
2018-10-16 0 2.990 2.980 3.000 2.860 2.990 3,878,740 11,505,025 2.9662 1.801 1.795 1.807 1.723 1.801 6,439,124 1.7867 3.82%
2018-10-15 0 2.880 2.870 2.880 2.840 2.900 1,654,000 4,759,570 2.8776 1.735 1.729 1.735 1.711 1.747 2,745,817 1.7334 0.35%
2018-10-12 0 2.870 2.870 2.880 2.710 2.880 8,104,000 22,579,670 2.7862 1.729 1.729 1.735 1.632 1.735 13,453,508 1.6783 4.36%
2018-10-11 0 2.750 2.750 2.760 2.750 2.840 6,892,740 19,122,837 2.7743 1.657 1.657 1.663 1.657 1.711 11,442,686 1.6712 -4.18%
2018-10-10 0 2.870 2.860 2.870 2.850 3.000 9,741,014 28,300,710 2.9053 1.729 1.723 1.729 1.717 1.807 16,171,126 1.7501 -2.05%
2018-10-09 0 2.930 2.910 2.930 2.890 3.050 9,273,056 27,718,151 2.9891 1.765 1.753 1.765 1.741 1.837 15,394,266 1.8006 -2.33%
2018-10-08 0 3.000 3.000 3.020 2.970 3.060 3,046,000 9,202,712 3.0212 1.807 1.807 1.819 1.789 1.843 5,056,686 1.8199 -0.99%
2018-10-05 0 3.030 3.020 3.030 3.010 3.200 11,860,000 36,969,923 3.1172 1.825 1.819 1.825 1.813 1.928 19,688,870 1.8777 -4.72%
2018-10-04 0 3.180 3.170 3.180 3.110 3.250 8,950,000 28,419,020 3.1753 1.916 1.910 1.916 1.873 1.958 14,857,958 1.9127 -1.24%
2018-10-03 0 3.220 3.210 3.220 3.170 3.240 9,010,565 28,963,507 3.2144 1.940 1.934 1.940 1.910 1.952 14,958,502 1.9363 0.62%
2018-10-02 0 3.200 3.190 3.200 3.160 3.300 11,037,362 35,525,156 3.2186 1.928 1.922 1.928 1.903 1.988 18,323,202 1.9388 0.95%
2018-09-28 0 3.170 3.160 3.170 2.990 3.200 8,259,732 25,897,077 3.1353 1.910 1.903 1.910 1.801 1.928 13,712,039 1.8886 6.02%
2018-09-27 0 2.990 2.980 2.990 2.970 3.140 6,536,000 19,823,100 3.0329 1.801 1.795 1.801 1.789 1.891 10,850,460 1.8269 -2.29%
2018-09-26 0 3.060 3.050 3.060 2.940 3.110 13,559,400 41,355,068 3.0499 1.843 1.837 1.843 1.771 1.873 22,510,056 1.8372 5.52%
2018-09-24 0 2.900 2.890 2.900 2.800 2.920 2,114,000 6,063,300 2.8682 1.747 1.741 1.747 1.687 1.759 3,509,466 1.7277 -0.68%
2018-09-21 0 2.920 2.910 2.920 2.850 2.920 10,654,728 30,870,041 2.8973 1.759 1.753 1.759 1.717 1.759 17,687,989 1.7453 2.82%
2018-09-20 0 2.840 2.830 2.840 2.780 2.850 10,098,000 28,472,017 2.8196 1.711 1.705 1.711 1.675 1.717 16,763,761 1.6984 1.07%
2018-09-19 0 2.810 2.810 2.820 2.780 2.830 5,397,204 15,188,943 2.8142 1.693 1.693 1.699 1.675 1.705 8,959,936 1.6952 1.44%
2018-09-18 0 2.770 2.760 2.770 2.700 2.780 6,652,000 18,309,290 2.7524 1.669 1.663 1.669 1.626 1.675 11,043,032 1.6580 2.21%
2018-09-17 0 2.710 2.710 2.720 2.680 2.820 11,286,000 31,268,724 2.7706 1.632 1.632 1.638 1.614 1.699 18,735,968 1.6689 -2.17%
2018-09-14 0 2.770 2.760 2.770 2.750 2.850 7,552,000 21,133,864 2.7984 1.669 1.663 1.669 1.657 1.717 12,537,128 1.6857 -0.72%
2018-09-13 0 2.790 2.780 2.790 2.750 2.800 3,362,730 9,357,560 2.7827 1.681 1.675 1.681 1.657 1.687 5,582,492 1.6762 0.36%
2018-09-12 0 2.780 2.770 2.780 2.760 2.810 10,668,000 29,678,090 2.7820 1.675 1.669 1.675 1.663 1.693 17,710,022 1.6758 1.46%
2018-09-11 0 2.740 2.730 2.740 2.720 2.840 9,029,610 24,854,310 2.7525 1.650 1.644 1.650 1.638 1.711 14,990,119 1.6580 -2.84%
2018-09-10 0 2.820 2.810 2.820 2.810 2.860 8,071,635 22,792,285 2.8238 1.699 1.693 1.699 1.693 1.723 13,399,778 1.7009 -0.70%
2018-09-07 0 2.840 2.830 2.840 2.760 2.880 7,230,000 20,463,840 2.8304 1.711 1.705 1.711 1.663 1.735 12,002,574 1.7050 1.43%
2018-09-06 0 2.800 2.790 2.800 2.780 2.860 4,404,000 12,362,926 2.8072 1.687 1.681 1.687 1.675 1.723 7,311,111 1.6910 -0.71%
2018-09-05 0 2.820 2.810 2.820 2.810 2.850 6,405,560 18,156,774 2.8345 1.699 1.693 1.699 1.693 1.717 10,633,915 1.7074 -0.35%
2018-09-04 0 2.830 2.820 2.830 2.800 2.840 3,704,000 10,395,125 2.8065 1.705 1.699 1.705 1.687 1.711 6,149,037 1.6905 1.43%
2018-09-03 0 2.790 2.780 2.790 2.710 2.800 15,794,900 43,865,906 2.7772 1.681 1.675 1.681 1.632 1.687 26,221,225 1.6729 1.82%
2018-08-31 0 2.740 2.740 2.760 2.740 2.800 4,394,135 12,120,321 2.7583 1.650 1.650 1.663 1.650 1.687 7,294,734 1.6615 -2.14%
2018-08-30 0 2.800 2.790 2.800 2.760 2.830 3,242,000 9,095,590 2.8055 1.687 1.681 1.687 1.663 1.705 5,382,067 1.6900 1.08%
2018-08-29 0 2.770 2.760 2.770 2.700 2.790 1,994,000 5,498,280 2.7574 1.669 1.663 1.669 1.626 1.681 3,310,253 1.6610 2.21%
2018-08-28 0 2.710 2.700 2.710 2.690 2.750 2,670,070 7,250,480 2.7155 1.632 1.626 1.632 1.620 1.657 4,432,602 1.6357 -0.37%
2018-08-27 0 2.720 2.710 2.720 2.600 2.740 896,000 2,424,310 2.7057 1.638 1.632 1.638 1.566 1.650 1,487,456 1.6298 1.87%
2018-08-24 0 2.670 2.670 2.680 2.610 2.670 1,940,000 5,149,256 2.6543 1.608 1.608 1.614 1.572 1.608 3,220,608 1.5988 0.00%
2018-08-23 0 2.670 2.660 2.670 2.620 2.690 3,974,000 10,577,010 2.6616 1.608 1.602 1.608 1.578 1.620 6,597,265 1.6032 1.14%
2018-08-22 0 2.640 2.640 2.650 2.610 2.650 3,966,000 10,373,783 2.6157 1.590 1.590 1.596 1.572 1.596 6,583,985 1.5756 1.15%
2018-08-21 0 2.610 2.600 2.610 2.500 2.630 3,148,000 8,139,890 2.5857 1.572 1.566 1.572 1.506 1.584 5,226,017 1.5576 2.35%
2018-08-20 0 2.550 2.540 2.550 2.490 2.580 1,834,000 4,638,296 2.5291 1.536 1.530 1.536 1.500 1.554 3,044,636 1.5234 1.19%
2018-08-17 0 2.520 2.510 2.520 2.490 2.580 1,776,915 4,473,736 2.5177 1.518 1.512 1.518 1.500 1.554 2,949,869 1.5166 -0.40%
2018-08-16 0 2.530 2.520 2.530 2.480 2.570 2,234,930 5,650,572 2.5283 1.524 1.518 1.524 1.494 1.548 3,710,223 1.5230 -3.80%
2018-08-15 0 2.630 2.620 2.630 2.490 2.650 7,666,000 19,992,248 2.6079 1.584 1.578 1.584 1.500 1.596 12,726,381 1.5709 4.37%
2018-08-14 0 2.520 2.510 2.520 2.470 2.540 10,499,600 26,371,272 2.5116 1.518 1.512 1.518 1.488 1.530 17,430,460 1.5129 2.02%
2018-08-13 0 2.470 2.460 2.470 2.450 2.580 6,676,000 16,627,904 2.4907 1.488 1.482 1.488 1.476 1.554 11,082,875 1.5003 -3.14%
2018-08-10 0 2.550 2.540 2.550 2.530 2.770 11,454,930 29,985,225 2.6177 1.536 1.530 1.536 1.524 1.669 19,016,410 1.5768 -7.27%
2018-08-09 0 2.750 2.750 2.760 2.730 2.790 3,098,000 8,557,682 2.7623 1.657 1.657 1.663 1.644 1.681 5,143,012 1.6639 -1.43%
2018-08-08 0 2.790 2.780 2.790 2.730 2.790 6,434,000 17,789,652 2.7649 1.681 1.675 1.681 1.644 1.681 10,681,129 1.6655 4.10%
2018-08-07 0 2.680 2.670 2.680 2.610 2.720 5,044,000 13,390,050 2.6546 1.614 1.608 1.614 1.572 1.638 8,373,580 1.5991 1.13%
2018-08-06 0 2.650 2.650 2.660 2.650 2.800 4,870,000 13,329,836 2.7371 1.596 1.596 1.602 1.596 1.687 8,084,721 1.6488 -5.36%
2018-08-03 0 2.800 2.800 2.810 2.780 2.930 8,208,000 23,385,434 2.8491 1.687 1.687 1.693 1.675 1.765 13,626,159 1.7162 -3.45%
2018-08-02 0 2.900 2.890 2.900 2.880 2.950 6,070,000 17,674,040 2.9117 1.747 1.741 1.747 1.735 1.777 10,076,850 1.7539 -1.02%
2018-08-01 0 2.930 2.920 2.930 2.890 2.950 4,003,120 11,720,998 2.9280 1.765 1.759 1.765 1.741 1.777 6,645,608 1.7637 0.69%
2018-07-31 0 2.910 2.900 2.910 2.860 2.940 6,211,130 18,020,565 2.9013 1.753 1.747 1.753 1.723 1.771 10,311,141 1.7477 1.39%
2018-07-30 0 2.870 2.870 2.880 2.850 2.970 3,844,000 11,176,500 2.9075 1.729 1.729 1.735 1.717 1.789 6,381,452 1.7514 -2.05%
2018-07-27 0 2.930 2.920 2.930 2.800 3.030 12,540,920 36,688,304 2.9255 1.765 1.759 1.765 1.687 1.825 20,819,270 1.7622 4.64%
2018-07-26 0 2.800 2.790 2.800 2.730 2.800 1,922,920 5,342,321 2.7782 1.687 1.681 1.687 1.644 1.687 3,192,253 1.6735 1.08%
2018-07-25 0 2.770 2.770 2.780 2.760 2.800 5,408,760 15,089,999 2.7899 1.669 1.669 1.675 1.663 1.687 8,979,121 1.6806 0.00%
2018-07-24 0 2.770 2.770 2.780 2.710 2.800 2,880,692 7,992,076 2.7744 1.669 1.669 1.675 1.632 1.687 4,782,257 1.6712 3.36%
2018-07-23 0 2.680 2.680 2.710 2.650 2.830 12,394,000 34,069,060 2.7488 1.614 1.614 1.632 1.596 1.705 20,575,367 1.6558 -0.37%
2018-07-20 0 2.690 2.670 2.690 2.650 2.730 3,752,000 10,127,713 2.6993 1.620 1.608 1.620 1.596 1.644 6,228,722 1.6260 -1.82%
2018-07-19 0 2.740 2.730 2.740 2.720 2.780 1,736,000 4,753,504 2.7382 1.650 1.644 1.650 1.638 1.675 2,881,946 1.6494 -0.36%
2018-07-18 0 2.750 2.740 2.750 2.730 2.780 2,202,000 6,075,329 2.7590 1.657 1.650 1.657 1.644 1.675 3,655,556 1.6619 -0.72%
2018-07-17 0 2.770 2.760 2.770 2.720 2.790 7,930,000 21,899,696 2.7616 1.669 1.663 1.669 1.638 1.681 13,164,649 1.6635 2.59%
2018-07-16 0 2.700 2.690 2.700 2.620 2.740 5,070,000 13,612,130 2.6848 1.626 1.620 1.626 1.578 1.650 8,416,743 1.6173 0.75%
2018-07-13 0 2.680 2.680 2.690 2.660 2.850 4,478,000 12,134,640 2.7098 1.614 1.614 1.620 1.602 1.717 7,433,959 1.6323 -4.96%
2018-07-12 0 2.820 2.790 2.820 2.690 2.830 7,118,000 19,801,078 2.7818 1.699 1.681 1.699 1.620 1.705 11,816,642 1.6757 5.22%
2018-07-11 0 2.680 2.650 2.680 2.660 2.740 3,400,900 9,224,948 2.7125 1.614 1.596 1.614 1.602 1.650 5,645,858 1.6339 -3.25%
2018-07-10 0 2.770 2.740 2.770 2.720 2.850 3,470,000 9,613,300 2.7704 1.669 1.650 1.669 1.638 1.717 5,760,571 1.6688 -2.12%
2018-07-09 0 2.830 2.800 2.830 2.740 2.840 3,308,000 9,224,268 2.7885 1.705 1.687 1.705 1.650 1.711 5,491,634 1.6797 3.28%
2018-07-06 0 2.740 2.740 2.750 2.700 2.790 6,130,000 16,810,968 2.7424 1.650 1.650 1.657 1.626 1.681 10,176,456 1.6519 1.86%
2018-07-05 0 2.690 2.690 2.710 2.650 2.870 5,561,325 15,264,913 2.7448 1.620 1.620 1.632 1.596 1.729 9,232,395 1.6534 -5.28%
2018-07-04 0 2.840 2.820 2.840 2.810 2.900 9,834,040 27,990,577 2.8463 1.711 1.699 1.711 1.693 1.747 16,325,559 1.7145 0.35%
2018-07-03 0 2.830 2.830 2.850 2.810 2.980 13,855,570 39,910,892 2.8805 1.705 1.705 1.717 1.693 1.795 23,001,729 1.7351 -2.08%
2018-06-29 0 2.890 2.890 2.900 2.670 2.940 10,459,190 29,744,997 2.8439 1.741 1.741 1.747 1.608 1.771 17,363,375 1.7131 4.71%
2018-06-28 0 2.760 2.760 2.790 2.720 2.800 6,548,000 18,159,240 2.7732 1.663 1.663 1.681 1.638 1.687 10,870,381 1.6705 -0.36%
2018-06-27 0 2.770 2.760 2.770 2.720 2.820 6,060,000 16,736,588 2.7618 1.669 1.663 1.669 1.638 1.699 10,060,249 1.6636 0.00%
2018-06-26 0 2.770 2.760 2.780 2.650 2.780 5,301,210 14,514,490 2.7380 1.669 1.663 1.675 1.596 1.675 8,800,576 1.6493 0.36%
2018-06-25 0 2.760 2.750 2.760 2.620 2.770 4,950,094 13,542,495 2.7358 1.663 1.657 1.663 1.578 1.669 8,217,686 1.6480 4.94%
2018-06-22 0 2.630 2.620 2.630 2.600 2.700 7,155,446 18,897,546 2.6410 1.584 1.578 1.584 1.566 1.626 11,878,806 1.5909 -2.59%
2018-06-21 0 2.700 2.700 2.720 2.700 2.800 8,659,200 23,795,588 2.7480 1.626 1.626 1.638 1.626 1.687 14,375,199 1.6553 -4.26%
2018-06-20 0 2.820 2.800 2.820 2.640 2.830 5,659,200 15,544,918 2.7468 1.699 1.687 1.699 1.590 1.705 9,394,878 1.6546 4.83%
2018-06-19 0 2.690 2.680 2.690 2.660 2.750 9,110,000 24,562,340 2.6962 1.620 1.614 1.620 1.602 1.657 15,123,575 1.6241 -3.93%
2018-06-15 0 2.800 2.800 2.810 2.790 2.870 6,756,051 18,970,393 2.8079 1.687 1.687 1.693 1.681 1.729 11,215,768 1.6914 -2.44%
2018-06-14 0 2.870 2.860 2.870 2.760 2.870 6,748,010 19,196,348 2.8447 1.729 1.723 1.729 1.663 1.729 11,202,419 1.7136 1.77%
2018-06-13 0 2.820 2.820 2.830 2.770 2.840 6,029,420 16,979,764 2.8162 1.699 1.699 1.705 1.669 1.711 10,009,483 1.6964 1.44%
2018-06-12 0 2.780 2.780 2.790 2.710 2.790 8,544,800 23,599,552 2.7619 1.675 1.675 1.681 1.632 1.681 14,185,283 1.6637 1.83%
2018-06-11 0 2.730 2.720 2.730 2.660 2.760 9,053,109 24,711,077 2.7296 1.644 1.638 1.644 1.602 1.663 15,029,130 1.6442 3.80%
2018-06-08 0 2.630 2.630 2.640 2.600 2.660 4,381,800 11,500,182 2.6245 1.584 1.584 1.590 1.566 1.602 7,274,257 1.5809 0.00%
2018-06-07 0 2.630 2.610 2.630 2.540 2.650 3,518,000 9,206,640 2.6170 1.584 1.572 1.584 1.530 1.596 5,840,257 1.5764 4.37%
2018-06-06 0 2.520 2.510 2.520 2.390 2.540 3,478,000 8,644,660 2.4855 1.518 1.512 1.518 1.440 1.530 5,773,852 1.4972 5.44%
2018-06-05 0 2.390 2.390 2.400 2.360 2.510 5,444,000 13,123,800 2.4107 1.440 1.440 1.446 1.422 1.512 9,037,623 1.4521 -2.61%
2018-06-04 0 2.540 2.540 2.550 2.540 2.590 2,960,000 7,549,620 2.5505 1.478 1.478 1.484 1.478 1.507 5,085,917 1.4844 -2.31%
2018-06-01 0 2.600 2.590 2.600 2.530 2.610 1,856,000 4,781,290 2.5761 1.513 1.507 1.513 1.472 1.519 3,189,007 1.4993 -0.76%
2018-05-31 0 2.620 2.620 2.630 2.500 2.620 7,718,219 19,907,108 2.5792 1.525 1.525 1.531 1.455 1.525 13,261,561 1.5011 5.22%
2018-05-30 0 2.490 2.470 2.490 2.430 2.510 7,066,000 17,335,210 2.4533 1.449 1.438 1.449 1.414 1.461 12,140,909 1.4278 -0.80%
2018-05-29 0 2.510 2.510 2.520 2.430 2.530 2,850,600 7,149,746 2.5082 1.461 1.461 1.467 1.414 1.472 4,897,944 1.4597 2.03%
2018-05-28 0 2.460 2.460 2.480 2.420 2.480 3,656,000 8,958,910 2.4505 1.432 1.432 1.443 1.408 1.443 6,281,795 1.4262 1.65%
2018-05-25 0 2.420 2.420 2.430 2.420 2.460 3,892,000 9,501,950 2.4414 1.408 1.408 1.414 1.408 1.432 6,687,294 1.4209 -2.02%
2018-05-24 0 2.470 2.460 2.480 2.430 2.470 3,909,000 9,618,500 2.4606 1.438 1.432 1.443 1.414 1.438 6,716,503 1.4321 -0.80%
2018-05-23 0 2.490 2.490 2.500 2.380 2.510 10,506,000 26,078,290 2.4822 1.449 1.449 1.455 1.385 1.461 18,051,569 1.4447 2.89%
2018-05-21 0 2.420 2.410 2.420 2.370 2.440 2,884,000 6,927,060 2.4019 1.408 1.403 1.408 1.379 1.420 4,955,333 1.3979 -0.41%
2018-05-18 0 2.430 2.420 2.430 2.340 2.460 7,688,000 18,551,000 2.4130 1.414 1.408 1.414 1.362 1.432 13,209,638 1.4044 3.40%
2018-05-17 0 2.350 2.330 2.360 2.310 2.370 1,536,000 3,603,550 2.3461 1.368 1.356 1.374 1.344 1.379 2,639,179 1.3654 0.00%
2018-05-16 0 2.350 2.350 2.360 2.290 2.360 1,702,699 3,968,246 2.3306 1.368 1.368 1.374 1.333 1.374 2,925,603 1.3564 0.43%
2018-05-15 0 2.340 2.330 2.350 2.330 2.380 4,090,000 9,613,560 2.3505 1.362 1.356 1.368 1.356 1.385 7,027,500 1.3680 -0.43%
2018-05-14 0 2.350 2.350 2.360 2.260 2.360 5,349,919 12,437,969 2.3249 1.368 1.368 1.374 1.315 1.374 9,192,312 1.3531 3.52%
2018-05-11 0 2.270 2.270 2.280 2.210 2.290 2,250,910 5,104,454 2.2677 1.321 1.321 1.327 1.286 1.333 3,867,548 1.3198 2.25%
2018-05-10 0 2.220 2.190 2.220 2.150 2.220 3,762,000 8,287,830 2.2030 1.292 1.275 1.292 1.251 1.292 6,463,926 1.2822 2.30%
2018-05-09 0 2.170 2.160 2.170 2.160 2.190 1,152,000 2,510,280 2.1791 1.263 1.257 1.263 1.257 1.275 1,979,384 1.2682 -0.46%
2018-05-08 0 2.180 2.160 2.180 2.150 2.190 1,284,700 2,787,751 2.1700 1.269 1.257 1.269 1.251 1.275 2,207,391 1.2629 1.40%
2018-05-07 0 2.150 2.150 2.160 2.120 2.190 959,040 2,064,556 2.1527 1.251 1.251 1.257 1.234 1.275 1,647,837 1.2529 0.47%
2018-05-04 0 2.140 2.130 2.140 2.120 2.210 2,771,002 5,955,360 2.1492 1.245 1.240 1.245 1.234 1.286 4,761,178 1.2508 -1.83%
2018-05-03 0 2.180 2.170 2.180 2.090 2.190 5,130,420 11,079,079 2.1595 1.269 1.263 1.269 1.216 1.275 8,815,166 1.2568 2.83%
2018-05-02 0 2.120 2.120 2.130 2.060 2.130 5,333,775 11,198,567 2.0996 1.234 1.234 1.240 1.199 1.240 9,164,573 1.2219 1.92%
2018-04-30 0 2.080 2.070 2.080 2.040 2.090 4,203,900 8,718,153 2.0738 1.211 1.205 1.211 1.187 1.216 7,223,205 1.2070 2.46%
2018-04-27 0 2.030 2.030 2.040 2.010 2.060 2,501,231 5,103,563 2.0404 1.181 1.181 1.187 1.170 1.199 4,297,653 1.1875 1.50%
2018-04-26 0 2.000 2.000 2.010 2.000 2.090 8,262,000 16,724,780 2.0243 1.164 1.164 1.170 1.164 1.216 14,195,894 1.1781 -3.85%
2018-04-25 0 2.080 2.080 2.090 2.060 2.100 2,150,000 4,471,356 2.0797 1.211 1.211 1.216 1.199 1.222 3,694,163 1.2104 -0.95%
2018-04-24 0 2.100 2.100 2.110 2.080 2.120 1,754,000 3,689,930 2.1037 1.222 1.222 1.228 1.211 1.234 3,013,749 1.2244 -1.41%
2018-04-23 0 2.130 2.110 2.130 2.050 2.130 4,176,000 8,768,580 2.0998 1.240 1.228 1.240 1.193 1.240 7,175,267 1.2221 0.47%
2018-04-20 0 2.120 2.110 2.120 2.070 2.180 2,093,000 4,436,780 2.1198 1.234 1.228 1.234 1.205 1.269 3,596,224 1.2337 -4.07%
2018-04-19 0 2.210 2.190 2.210 2.120 2.210 3,112,000 6,736,334 2.1646 1.286 1.275 1.286 1.234 1.286 5,347,086 1.2598 2.79%
2018-04-18 0 2.150 2.140 2.150 2.010 2.150 5,978,000 12,410,190 2.0760 1.251 1.245 1.251 1.170 1.251 10,271,490 1.2082 5.91%
2018-04-17 0 2.030 2.020 2.030 2.030 2.100 6,525,799 13,443,021 2.0600 1.181 1.176 1.181 1.181 1.222 11,212,727 1.1989 -1.46%
2018-04-16 0 2.060 2.060 2.080 2.060 2.140 2,298,000 4,822,488 2.0986 1.199 1.199 1.211 1.199 1.245 3,948,459 1.2214 -3.29%
2018-04-13 0 2.130 2.120 2.130 2.120 2.170 1,670,000 3,566,860 2.1358 1.240 1.234 1.240 1.234 1.263 2,869,419 1.2431 -1.39%
2018-04-12 0 2.160 2.160 2.170 2.130 2.200 3,026,000 6,543,300 2.1624 1.257 1.257 1.263 1.240 1.280 5,199,319 1.2585 0.00%
2018-04-11 0 2.160 2.150 2.160 2.150 2.210 3,514,778 7,661,034 2.1797 1.257 1.251 1.257 1.251 1.286 6,039,145 1.2686 1.41%
2018-04-10 0 2.130 2.120 2.130 2.100 2.150 3,898,000 8,277,500 2.1235 1.240 1.234 1.240 1.222 1.251 6,697,603 1.2359 0.95%
2018-04-09 0 2.110 2.100 2.110 2.070 2.150 3,508,000 7,361,060 2.0984 1.228 1.222 1.228 1.205 1.251 6,027,499 1.2212 0.48%
2018-04-06 0 2.100 2.090 2.100 2.070 2.150 12,183,040 25,545,892 2.0968 1.222 1.216 1.222 1.205 1.251 20,933,084 1.2204 1.94%
2018-04-04 0 2.060 2.050 2.060 2.050 2.130 6,660,141 13,826,988 2.0761 1.199 1.193 1.199 1.193 1.240 11,443,555 1.2083 -0.96%
2018-04-03 0 2.080 2.070 2.080 2.060 2.160 5,104,940 10,626,782 2.0817 1.211 1.205 1.211 1.199 1.257 8,771,385 1.2115 -5.45%
2018-03-29 0 2.200 2.190 2.200 2.140 2.210 4,476,000 9,754,310 2.1792 1.280 1.275 1.280 1.245 1.286 7,690,731 1.2683 1.38%
2018-03-28 0 2.170 2.170 2.180 2.160 2.220 14,372,803 31,440,639 2.1875 1.263 1.263 1.269 1.257 1.292 24,695,569 1.2731 -3.12%
2018-03-27 0 2.240 2.230 2.240 2.150 2.250 9,598,000 21,405,960 2.2303 1.304 1.298 1.304 1.251 1.309 16,491,429 1.2980 7.18%
2018-03-26 0 2.090 2.090 2.100 2.050 2.130 2,918,000 6,112,190 2.0947 1.216 1.216 1.222 1.193 1.240 5,013,752 1.2191 0.00%
2018-03-23 0 2.090 2.090 2.110 2.070 2.110 6,639,210 13,877,008 2.0902 1.216 1.216 1.228 1.205 1.228 11,407,592 1.2165 -1.88%
2018-03-22 0 2.130 2.130 2.140 2.120 2.160 6,274,000 13,427,856 2.1402 1.240 1.240 1.245 1.234 1.257 10,780,082 1.2456 0.00%
2018-03-21 0 2.130 2.130 2.150 2.130 2.210 6,017,566 13,077,667 2.1732 1.240 1.240 1.251 1.240 1.286 10,339,473 1.2648 -1.84%
2018-03-20 0 2.170 2.160 2.180 2.170 2.250 6,652,000 14,559,110 2.1887 1.263 1.257 1.269 1.263 1.309 11,429,567 1.2738 -3.12%
2018-03-19 0 2.240 2.240 2.260 2.240 2.300 3,652,560 8,248,125 2.2582 1.304 1.304 1.315 1.304 1.339 6,275,884 1.3143 -2.18%
2018-03-16 0 2.290 2.280 2.290 2.290 2.340 8,844,651 20,351,453 2.3010 1.333 1.327 1.333 1.333 1.362 15,197,014 1.3392 -1.29%
2018-03-15 0 2.320 2.310 2.320 2.300 2.350 4,986,000 11,592,980 2.3251 1.350 1.344 1.350 1.339 1.368 8,567,021 1.3532 -0.85%
2018-03-14 0 2.340 2.340 2.350 2.320 2.370 2,806,000 6,604,773 2.3538 1.362 1.362 1.368 1.350 1.379 4,821,312 1.3699 -2.09%
2018-03-13 0 2.390 2.380 2.390 2.360 2.410 6,552,000 15,583,360 2.3784 1.391 1.385 1.391 1.374 1.403 11,257,746 1.3842 0.42%
2018-03-12 0 2.380 2.370 2.380 2.300 2.390 5,618,492 13,168,016 2.3437 1.385 1.379 1.385 1.339 1.391 9,653,778 1.3640 4.85%
2018-03-09 0 2.270 2.260 2.270 2.250 2.300 4,468,000 10,138,980 2.2692 1.321 1.315 1.321 1.309 1.339 7,676,985 1.3207 0.89%
2018-03-08 0 2.250 2.250 2.260 2.240 2.300 6,500,300 14,715,945 2.2639 1.309 1.309 1.315 1.304 1.339 11,168,914 1.3176 -1.32%
2018-03-07 0 2.280 2.280 2.290 2.280 2.330 3,455,578 7,971,636 2.3069 1.327 1.327 1.333 1.327 1.356 5,937,427 1.3426 -1.72%
2018-03-06 0 2.320 2.310 2.320 2.300 2.350 1,462,000 3,398,760 2.3247 1.350 1.344 1.350 1.339 1.368 2,512,031 1.3530 0.87%
2018-03-05 0 2.300 2.300 2.310 2.280 2.370 2,474,000 5,706,860 2.3067 1.339 1.339 1.344 1.327 1.379 4,250,864 1.3425 -2.13%
2018-03-02 0 2.350 2.350 2.360 2.320 2.380 3,300,000 7,734,100 2.3437 1.368 1.368 1.374 1.350 1.385 5,670,110 1.3640 -1.26%
2018-03-01 0 2.380 2.370 2.380 2.350 2.390 2,764,000 6,568,740 2.3765 1.385 1.379 1.385 1.368 1.391 4,749,147 1.3831 0.42%
2018-02-28 0 2.370 2.360 2.370 2.330 2.400 5,804,882 13,746,557 2.3681 1.379 1.374 1.379 1.356 1.397 9,974,036 1.3782 -0.84%
2018-02-27 0 2.390 2.390 2.400 2.390 2.460 3,076,062 7,434,093 2.4168 1.391 1.391 1.397 1.391 1.432 5,285,336 1.4066 -1.24%
2018-02-26 0 2.420 2.420 2.440 2.400 2.510 8,742,000 21,521,800 2.4619 1.408 1.408 1.420 1.397 1.461 15,020,637 1.4328 -1.63%
2018-02-23 0 2.460 2.460 2.470 2.460 2.570 31,635,800 79,885,601 2.5252 1.432 1.432 1.438 1.432 1.496 54,357,112 1.4696 -2.77%
2018-02-22 0 2.530 2.530 2.540 2.500 2.580 6,159,800 15,609,832 2.5341 1.472 1.472 1.478 1.455 1.502 10,583,862 1.4749 -1.94%
2018-02-21 0 2.580 2.580 2.590 2.480 2.590 2,760,000 7,056,020 2.5565 1.502 1.502 1.507 1.443 1.507 4,742,274 1.4879 3.20%
2018-02-20 0 2.500 2.500 2.510 2.450 2.520 4,944,000 12,271,633 2.4821 1.455 1.455 1.461 1.426 1.467 8,494,856 1.4446 0.81%
2018-02-15 0 2.480 2.470 2.480 2.450 2.480 1,156,000 2,858,774 2.4730 1.443 1.438 1.443 1.426 1.443 1,986,257 1.4393 1.64%
2018-02-14 0 2.440 2.430 2.440 2.380 2.440 1,268,000 3,060,680 2.4138 1.420 1.414 1.420 1.385 1.420 2,178,697 1.4048 1.67%
2018-02-13 0 2.400 2.400 2.410 2.390 2.450 1,682,000 4,066,500 2.4177 1.397 1.397 1.403 1.391 1.426 2,890,038 1.4071 1.27%
2018-02-12 0 2.370 2.370 2.380 2.350 2.480 4,818,000 11,500,930 2.3871 1.379 1.379 1.385 1.368 1.443 8,278,361 1.3893 -1.66%
2018-02-09 0 2.410 2.410 2.420 2.270 2.430 8,020,000 19,054,890 2.3759 1.403 1.403 1.408 1.321 1.414 13,780,086 1.3828 -0.41%
2018-02-08 0 2.420 2.420 2.430 2.400 2.510 3,248,000 7,933,510 2.4426 1.408 1.408 1.414 1.397 1.461 5,580,763 1.4216 -3.20%
2018-02-07 0 2.500 2.490 2.500 2.450 2.550 7,954,560 19,980,541 2.5118 1.455 1.449 1.455 1.426 1.484 13,667,646 1.4619 2.88%
2018-02-06 0 2.430 2.430 2.440 2.390 2.620 14,956,000 36,556,060 2.4442 1.414 1.414 1.420 1.391 1.525 25,697,626 1.4225 -9.33%
2018-02-05 0 2.680 2.680 2.690 2.630 2.700 3,351,136 8,925,407 2.6634 1.560 1.560 1.566 1.531 1.571 5,757,973 1.5501 -1.83%
2018-02-02 0 2.730 2.720 2.730 2.660 2.800 3,642,956 9,950,342 2.7314 1.589 1.583 1.589 1.548 1.630 6,259,382 1.5897 -0.73%
2018-02-01 0 2.750 2.740 2.750 2.730 2.940 7,763,498 21,775,492 2.8049 1.600 1.595 1.600 1.589 1.711 13,339,360 1.6324 -2.48%
2018-01-31 0 2.820 2.820 2.840 2.820 2.930 9,236,000 26,359,050 2.8539 1.641 1.641 1.653 1.641 1.705 15,869,436 1.6610 -3.75%
2018-01-30 0 2.930 2.930 2.940 2.760 2.990 19,944,000 58,593,480 2.9379 1.705 1.705 1.711 1.606 1.740 34,268,084 1.7099 2.45%
2018-01-29 0 2.860 2.850 2.860 2.560 2.900 38,178,000 103,348,550 2.7070 1.665 1.659 1.665 1.490 1.688 65,598,020 1.5755 -3.05%
2018-01-26 0 2.950 2.940 2.950 2.930 2.970 2,600,000 7,651,460 2.9429 1.717 1.711 1.717 1.705 1.729 4,467,360 1.7127 -1.34%
2018-01-25 0 2.990 2.980 2.990 2.900 3.030 15,138,000 45,250,440 2.9892 1.740 1.734 1.740 1.688 1.763 26,010,342 1.7397 -0.33%
2018-01-24 0 3.000 2.990 3.000 2.820 3.020 19,971,544 59,500,000 2.9792 1.746 1.740 1.746 1.641 1.758 34,315,410 1.7339 7.14%
2018-01-23 0 2.800 2.790 2.800 2.770 2.900 8,186,000 22,954,980 2.8042 1.630 1.624 1.630 1.612 1.688 14,065,310 1.6320 -2.10%
2018-01-22 0 2.860 2.860 2.870 2.780 2.960 10,104,000 28,948,940 2.8651 1.665 1.665 1.670 1.618 1.723 17,360,846 1.6675 -0.69%
2018-01-19 0 2.880 2.880 2.890 2.870 2.950 3,126,465 9,037,434 2.8906 1.676 1.676 1.682 1.670 1.717 5,371,940 1.6823 -1.03%
2018-01-18 0 2.910 2.910 2.920 2.880 2.980 13,186,000 38,588,420 2.9265 1.694 1.694 1.699 1.676 1.734 22,656,386 1.7032 -0.34%
2018-01-17 0 2.920 2.920 2.930 2.700 2.940 25,753,600 72,447,716 2.8131 1.699 1.699 1.705 1.571 1.711 44,250,227 1.6372 8.96%
2018-01-16 0 2.680 2.670 2.680 2.640 2.680 4,636,000 12,334,833 2.6607 1.560 1.554 1.560 1.536 1.560 7,965,646 1.5485 1.13%
2018-01-15 0 2.650 2.650 2.680 2.620 2.720 11,646,000 30,916,700 2.6547 1.542 1.542 1.560 1.525 1.583 20,010,334 1.5450 -1.12%
2018-01-12 0 2.680 2.680 2.690 2.550 2.720 13,070,000 34,660,800 2.6519 1.560 1.560 1.566 1.484 1.583 22,457,073 1.5434 4.28%
2018-01-11 0 2.570 2.550 2.570 2.500 2.570 4,140,000 10,545,240 2.5472 1.496 1.484 1.496 1.455 1.496 7,113,411 1.4824 0.39%
2018-01-10 0 2.560 2.550 2.560 2.520 2.580 10,528,000 26,753,120 2.5411 1.490 1.484 1.490 1.467 1.502 18,089,370 1.4789 0.00%
2018-01-09 0 2.560 2.560 2.570 2.420 2.560 10,754,000 27,091,996 2.5192 1.490 1.490 1.496 1.408 1.490 18,477,686 1.4662 4.92%
2018-01-08 0 2.440 2.440 2.460 2.440 2.470 19,488,000 47,881,582 2.4570 1.420 1.420 1.432 1.420 1.438 33,484,578 1.4300 -0.41%
2018-01-05 0 2.450 2.440 2.450 2.430 2.490 3,874,800 9,513,516 2.4552 1.426 1.420 1.426 1.414 1.449 6,657,740 1.4289 0.00%
2018-01-04 0 2.450 2.450 2.470 2.440 2.520 5,586,000 13,827,800 2.4754 1.426 1.426 1.438 1.420 1.467 9,597,950 1.4407 -1.61%
2018-01-03 0 2.490 2.480 2.490 2.470 2.510 6,454,000 16,071,392 2.4901 1.449 1.443 1.449 1.438 1.461 11,089,361 1.4493 -0.80%
2018-01-02 0 2.510 2.500 2.520 2.470 2.520 2,108,565 5,266,347 2.4976 1.461 1.455 1.467 1.438 1.467 3,622,968 1.4536 1.62%
2017-12-29 0 2.470 2.470 2.480 2.450 2.590 7,840,000 19,713,240 2.5144 1.438 1.438 1.443 1.426 1.507 13,470,807 1.4634 -3.89%
2017-12-28 0 2.570 2.560 2.570 2.490 2.600 4,822,115 12,428,211 2.5773 1.496 1.490 1.496 1.449 1.513 8,285,431 1.5000 1.18%
2017-12-27 0 2.540 2.530 2.550 2.460 2.580 6,956,988 17,595,501 2.5292 1.478 1.472 1.484 1.432 1.502 11,953,602 1.4720 4.53%
2017-12-22 0 2.430 2.430 2.440 2.410 2.480 6,360,427 15,531,112 2.4418 1.414 1.414 1.420 1.403 1.443 10,928,582 1.4211 -1.62%
2017-12-21 0 2.470 2.460 2.480 2.380 2.480 4,246,000 10,383,660 2.4455 1.438 1.432 1.443 1.385 1.443 7,295,542 1.4233 2.92%
2017-12-20 0 2.400 2.390 2.400 2.370 2.440 4,880,000 11,726,700 2.4030 1.397 1.391 1.397 1.379 1.420 8,384,890 1.3986 1.27%
2017-12-19 0 2.370 2.360 2.380 2.360 2.410 4,752,000 11,331,030 2.3845 1.379 1.374 1.385 1.374 1.403 8,164,959 1.3878 -0.84%
2017-12-18 0 2.390 2.380 2.390 2.380 2.450 5,309,136 12,766,391 2.4046 1.391 1.385 1.391 1.385 1.426 9,122,238 1.3995 0.00%
2017-12-15 0 2.390 2.380 2.390 2.350 2.430 5,108,201 12,170,044 2.3825 1.391 1.385 1.391 1.368 1.414 8,776,989 1.3866 -1.24%
2017-12-14 0 2.420 2.410 2.420 2.370 2.470 7,014,000 16,870,140 2.4052 1.408 1.403 1.408 1.379 1.438 12,051,561 1.3998 -0.82%
2017-12-13 0 2.440 2.440 2.450 2.300 2.530 30,498,420 74,875,312 2.4551 1.420 1.420 1.426 1.339 1.472 52,402,849 1.4288 5.63%
2017-12-12 0 2.310 2.300 2.310 2.220 2.310 7,699,868 17,384,998 2.2578 1.344 1.339 1.344 1.292 1.344 13,230,030 1.3141 4.05%
2017-12-11 0 2.220 2.220 2.230 2.170 2.220 2,704,000 5,944,200 2.1983 1.292 1.292 1.298 1.263 1.292 4,646,054 1.2794 2.30%
2017-12-08 0 2.170 2.150 2.170 2.130 2.180 3,142,420 6,752,649 2.1489 1.263 1.251 1.263 1.240 1.269 5,399,354 1.2506 2.36%
2017-12-07 0 2.120 2.120 2.140 2.110 2.210 4,866,000 10,449,800 2.1475 1.234 1.234 1.245 1.228 1.286 8,360,835 1.2499 -5.36%
2017-12-06 0 2.240 2.220 2.240 2.200 2.290 4,246,000 9,463,090 2.2287 1.304 1.292 1.304 1.280 1.333 7,295,542 1.2971 -0.44%
2017-12-05 0 2.250 2.250 2.260 2.190 2.280 3,860,000 8,715,360 2.2579 1.309 1.309 1.315 1.275 1.327 6,632,311 1.3141 1.81%
2017-12-04 0 2.210 2.200 2.210 2.170 2.220 2,026,000 4,438,060 2.1906 1.286 1.280 1.286 1.263 1.292 3,481,104 1.2749 0.45%
2017-12-01 0 2.200 2.190 2.200 2.140 2.210 3,318,000 7,223,280 2.1770 1.280 1.275 1.280 1.245 1.286 5,701,038 1.2670 1.38%
2017-11-30 0 2.170 2.150 2.170 2.140 2.190 4,469,038 9,638,744 2.1568 1.263 1.251 1.263 1.245 1.275 7,678,769 1.2552 0.46%
2017-11-29 0 2.160 2.160 2.170 2.150 2.240 5,173,091 11,321,820 2.1886 1.257 1.257 1.263 1.251 1.304 8,888,484 1.2738 -1.37%
2017-11-28 0 2.190 2.190 2.210 2.170 2.220 2,568,000 5,626,520 2.1910 1.275 1.275 1.286 1.263 1.292 4,412,377 1.2752 -1.79%
2017-11-27 0 2.230 2.210 2.230 2.210 2.280 2,666,000 5,934,420 2.2260 1.298 1.286 1.298 1.286 1.327 4,580,762 1.2955 -2.19%
2017-11-24 0 2.280 2.270 2.280 2.260 2.310 496,000 1,129,580 2.2774 1.327 1.321 1.327 1.315 1.344 852,235 1.3254 -0.87%
2017-11-23 0 2.300 2.280 2.300 2.260 2.340 4,328,700 9,967,596 2.3027 1.339 1.327 1.339 1.315 1.362 7,437,638 1.3402 3.14%
2017-11-22 0 2.230 2.230 2.240 2.190 2.280 6,392,742 14,230,621 2.2261 1.298 1.298 1.304 1.275 1.327 10,984,106 1.2956 0.45%
2017-11-21 0 2.220 2.210 2.220 2.210 2.320 5,220,000 11,658,990 2.2335 1.292 1.286 1.292 1.286 1.350 8,969,083 1.2999 -1.77%
2017-11-20 0 2.260 2.260 2.270 2.260 2.350 3,348,000 7,619,340 2.2758 1.315 1.315 1.321 1.315 1.368 5,752,584 1.3245 -1.74%
2017-11-17 0 2.300 2.300 2.310 2.300 2.380 3,230,000 7,524,400 2.3295 1.339 1.339 1.344 1.339 1.385 5,549,835 1.3558 -2.13%
2017-11-16 0 2.350 2.350 2.360 2.350 2.460 7,398,000 17,585,100 2.3770 1.368 1.368 1.374 1.368 1.432 12,711,356 1.3834 -3.69%
2017-11-15 0 2.440 2.440 2.450 2.430 2.480 12,454,000 30,400,440 2.4410 1.420 1.420 1.426 1.414 1.443 21,398,652 1.4207 -1.61%
2017-11-14 0 2.480 2.460 2.480 2.410 2.480 6,182,000 15,163,300 2.4528 1.443 1.432 1.443 1.403 1.443 10,622,006 1.4275 3.33%
2017-11-13 0 2.400 2.400 2.420 2.390 2.440 2,562,000 6,160,810 2.4047 1.397 1.397 1.408 1.391 1.420 4,402,067 1.3995 -0.41%
2017-11-10 0 2.410 2.410 2.420 2.380 2.430 4,334,000 10,451,540 2.4115 1.403 1.403 1.408 1.385 1.414 7,446,745 1.4035 0.00%
2017-11-09 0 2.410 2.400 2.410 2.380 2.450 7,260,000 17,445,180 2.4029 1.403 1.397 1.403 1.385 1.426 12,474,242 1.3985 -0.82%
2017-11-08 0 2.430 2.430 2.440 2.410 2.510 8,124,000 19,942,180 2.4547 1.414 1.414 1.420 1.403 1.461 13,958,780 1.4286 -2.80%
2017-11-07 0 2.500 2.490 2.500 2.380 2.520 25,608,000 63,337,000 2.4733 1.455 1.449 1.455 1.385 1.467 44,000,055 1.4395 5.04%
2017-11-06 0 2.380 2.380 2.390 2.350 2.420 6,003,910 14,350,625 2.3902 1.385 1.385 1.391 1.368 1.408 10,316,009 1.3911 -0.83%
2017-11-03 0 2.400 2.390 2.400 2.360 2.430 10,956,000 26,271,826 2.3979 1.397 1.391 1.397 1.374 1.414 18,824,766 1.3956 0.00%
2017-11-02 0 2.400 2.400 2.410 2.330 2.440 16,808,520 40,352,322 2.4007 1.397 1.397 1.403 1.356 1.420 28,880,654 1.3972 2.56%
2017-11-01 0 2.340 2.310 2.340 2.310 2.370 3,704,705 8,690,207 2.3457 1.362 1.344 1.362 1.344 1.379 6,365,480 1.3652 0.43%
2017-10-31 0 2.330 2.330 2.340 2.300 2.360 4,464,885 10,444,715 2.3393 1.356 1.356 1.362 1.339 1.374 7,671,633 1.3615 0.00%
2017-10-30 0 2.330 2.320 2.330 2.260 2.340 10,958,000 25,212,630 2.3008 1.356 1.350 1.356 1.315 1.362 18,828,202 1.3391 3.10%
2017-10-27 0 2.260 2.260 2.270 2.240 2.330 6,894,076 15,678,741 2.2742 1.315 1.315 1.321 1.304 1.356 11,845,506 1.3236 -2.59%
2017-10-26 0 2.320 2.320 2.330 2.280 2.350 9,531,763 22,071,657 2.3156 1.350 1.350 1.356 1.327 1.368 16,377,620 1.3477 -0.43%
2017-10-25 0 2.330 2.330 2.340 2.330 2.410 6,050,000 14,266,420 2.3581 1.356 1.356 1.362 1.356 1.403 10,395,202 1.3724 -2.92%
2017-10-24 0 2.400 2.400 2.410 2.370 2.450 4,483,100 10,785,650 2.4058 1.397 1.397 1.403 1.379 1.426 7,702,931 1.4002 -0.83%
2017-10-23 0 2.420 2.420 2.430 2.380 2.420 4,657,128 11,196,491 2.4042 1.408 1.408 1.414 1.385 1.408 8,001,948 1.3992 0.00%
2017-10-20 0 2.420 2.410 2.420 2.370 2.460 12,072,000 29,211,366 2.4198 1.408 1.403 1.408 1.379 1.432 20,742,294 1.4083 2.98%
2017-10-19 0 2.350 2.330 2.350 2.330 2.480 10,340,000 24,959,710 2.4139 1.368 1.356 1.368 1.356 1.443 17,766,345 1.4049 -3.69%
2017-10-18 0 2.440 2.430 2.440 2.410 2.450 4,494,000 10,904,720 2.4265 1.420 1.414 1.420 1.403 1.426 7,721,659 1.4122 0.41%
2017-10-17 0 2.430 2.430 2.450 2.410 2.460 6,875,394 16,727,330 2.4329 1.414 1.414 1.426 1.403 1.432 11,813,406 1.4160 0.00%
2017-10-16 0 2.430 2.420 2.430 2.400 2.500 7,418,000 18,014,570 2.4285 1.414 1.408 1.414 1.397 1.455 12,745,720 1.4134 -1.62%
2017-10-13 0 2.470 2.460 2.470 2.410 2.480 7,732,660 18,946,347 2.4502 1.438 1.432 1.438 1.403 1.443 13,286,374 1.4260 0.41%
2017-10-12 0 2.460 2.440 2.460 2.400 2.490 15,844,806 38,601,940 2.4363 1.432 1.420 1.432 1.397 1.449 27,224,786 1.4179 1.65%
2017-10-11 0 2.420 2.420 2.430 2.420 2.550 7,083,241 17,510,674 2.4721 1.408 1.408 1.414 1.408 1.484 12,170,532 1.4388 -3.20%
2017-10-10 0 2.500 2.500 2.510 2.480 2.600 6,692,000 16,917,464 2.5280 1.455 1.455 1.461 1.443 1.513 11,498,296 1.4713 -2.72%
2017-10-09 0 2.570 2.560 2.570 2.560 2.660 3,720,000 9,663,213 2.5976 1.496 1.490 1.496 1.490 1.548 6,391,761 1.5118 -1.15%
2017-10-06 0 2.600 2.590 2.600 2.540 2.680 9,158,000 24,086,320 2.6301 1.513 1.507 1.513 1.478 1.560 15,735,415 1.5307 1.56%
2017-10-04 0 2.560 2.550 2.560 2.540 2.630 7,196,000 18,538,140 2.5762 1.490 1.484 1.490 1.478 1.531 12,364,277 1.4993 -1.54%
2017-10-03 0 2.600 2.600 2.610 2.520 2.640 8,784,451 22,821,565 2.5980 1.513 1.513 1.519 1.467 1.536 15,093,577 1.5120 2.36%
2017-09-29 0 2.540 2.530 2.540 2.380 2.580 11,780,073 29,659,657 2.5178 1.478 1.472 1.478 1.385 1.502 20,240,700 1.4653 6.28%
2017-09-28 0 2.390 2.390 2.400 2.370 2.440 2,027,083 4,854,189 2.3947 1.391 1.391 1.397 1.379 1.420 3,482,965 1.3937 -1.24%
2017-09-27 0 2.420 2.410 2.420 2.380 2.450 5,346,000 12,946,970 2.4218 1.408 1.403 1.408 1.385 1.426 9,185,578 1.4095 -1.22%
2017-09-26 0 2.450 2.380 2.450 2.220 2.450 14,500,000 33,925,170 2.3397 1.426 1.385 1.426 1.292 1.426 24,914,120 1.3617 9.38%
2017-09-25 0 2.240 2.240 2.260 2.230 2.440 14,846,920 34,007,457 2.2905 1.304 1.304 1.315 1.298 1.420 25,510,204 1.3331 -7.44%
2017-09-22 0 2.420 2.410 2.420 2.390 2.500 10,016,915 24,303,368 2.4262 1.408 1.403 1.408 1.391 1.455 17,211,216 1.4121 -3.20%
2017-09-21 0 2.500 2.500 2.510 2.380 2.560 21,919,891 54,717,813 2.4963 1.455 1.455 1.461 1.385 1.490 37,663,090 1.4528 4.17%
2017-09-20 0 2.400 2.380 2.400 2.360 2.410 8,682,000 20,743,140 2.3892 1.397 1.385 1.397 1.374 1.403 14,917,544 1.3905 0.84%
2017-09-19 0 2.380 2.380 2.390 2.360 2.440 11,570,110 27,689,564 2.3932 1.385 1.385 1.391 1.374 1.420 19,879,939 1.3928 0.42%
2017-09-18 0 2.370 2.360 2.370 2.320 2.390 7,993,538 18,919,966 2.3669 1.379 1.374 1.379 1.350 1.391 13,734,618 1.3775 0.42%
2017-09-15 0 2.360 2.340 2.370 2.290 2.360 6,548,000 15,309,780 2.3381 1.374 1.362 1.379 1.333 1.374 11,250,873 1.3608 0.85%
2017-09-14 0 2.340 2.300 2.340 2.300 2.340 2,701,500 6,262,815 2.3183 1.362 1.339 1.362 1.339 1.362 4,641,758 1.3492 1.30%
2017-09-13 0 2.310 2.310 2.330 2.270 2.340 3,096,500 7,158,680 2.3119 1.344 1.344 1.356 1.321 1.362 5,320,453 1.3455 0.87%
2017-09-12 0 2.290 2.270 2.290 2.260 2.310 3,740,000 8,522,750 2.2788 1.333 1.321 1.333 1.315 1.344 6,426,125 1.3263 0.88%
2017-09-11 0 2.270 2.270 2.300 2.270 2.330 3,344,000 7,684,890 2.2981 1.321 1.321 1.339 1.321 1.356 5,745,712 1.3375 -2.16%
2017-09-08 0 2.320 2.300 2.320 2.300 2.410 3,737,000 8,728,410 2.3357 1.350 1.339 1.350 1.339 1.403 6,420,970 1.3594 -3.33%
2017-09-07 0 2.400 2.400 2.410 2.360 2.420 7,333,428 17,565,332 2.3952 1.397 1.397 1.403 1.374 1.408 12,600,407 1.3940 1.27%
2017-09-06 0 2.370 2.370 2.380 2.270 2.390 3,287,530 7,731,941 2.3519 1.379 1.379 1.385 1.321 1.391 5,648,684 1.3688 2.16%
2017-09-05 0 2.320 2.320 2.330 2.260 2.350 7,893,040 18,273,282 2.3151 1.350 1.350 1.356 1.315 1.368 13,561,941 1.3474 0.87%
2017-09-04 0 2.300 2.290 2.300 2.290 2.330 1,556,000 3,583,060 2.3027 1.339 1.333 1.339 1.333 1.356 2,673,543 1.3402 -2.13%
2017-09-01 0 2.350 2.340 2.350 2.330 2.410 4,123,870 9,732,766 2.3601 1.368 1.362 1.368 1.356 1.403 7,085,696 1.3736 -2.49%
2017-08-31 0 2.410 2.390 2.410 2.200 2.410 10,351,000 24,314,400 2.3490 1.403 1.391 1.403 1.280 1.403 17,785,245 1.3671 8.56%
2017-08-30 0 2.220 2.220 2.230 2.210 2.330 9,577,740 21,799,734 2.2761 1.292 1.292 1.298 1.286 1.356 16,456,618 1.3247 -2.20%
2017-08-29 0 2.270 2.270 2.280 2.250 2.300 8,440,000 19,156,610 2.2697 1.321 1.321 1.327 1.309 1.339 14,501,736 1.3210 -0.44%
2017-08-28 0 2.280 2.270 2.280 2.270 2.300 4,782,000 10,909,180 2.2813 1.327 1.321 1.327 1.321 1.339 8,216,505 1.3277 -1.30%
2017-08-25 0 2.310 2.290 2.310 2.260 2.310 3,479,280 7,948,262 2.2845 1.344 1.333 1.344 1.315 1.344 5,978,152 1.3296 -0.43%
2017-08-24 0 2.320 2.310 2.320 2.280 2.330 4,050,000 9,361,820 2.3116 1.350 1.344 1.350 1.327 1.356 6,958,772 1.3453 0.87%
2017-08-22 0 2.300 2.290 2.300 2.270 2.330 3,184,000 7,297,040 2.2918 1.339 1.333 1.339 1.321 1.356 5,470,797 1.3338 1.32%
2017-08-21 0 2.270 2.260 2.270 2.260 2.330 2,750,000 6,279,360 2.2834 1.321 1.315 1.321 1.315 1.356 4,725,092 1.3289 -1.30%
2017-08-18 0 2.300 2.280 2.300 2.280 2.370 4,095,292 9,463,459 2.3108 1.339 1.327 1.339 1.327 1.379 7,036,593 1.3449 -3.36%
2017-08-17 0 2.380 2.380 2.390 2.360 2.410 2,008,000 4,784,300 2.3826 1.385 1.385 1.391 1.374 1.403 3,450,176 1.3867 -1.24%
2017-08-16 0 2.410 2.390 2.410 2.370 2.410 6,714,000 16,084,390 2.3956 1.403 1.391 1.403 1.379 1.403 11,536,097 1.3943 1.26%
2017-08-15 0 2.380 2.370 2.380 2.300 2.400 11,070,000 26,198,950 2.3667 1.385 1.379 1.385 1.339 1.397 19,020,642 1.3774 3.03%
2017-08-14 0 2.310 2.310 2.320 2.260 2.310 2,426,000 5,549,560 2.2875 1.344 1.344 1.350 1.315 1.344 4,168,390 1.3313 0.00%
2017-08-11 0 2.310 2.300 2.320 2.250 2.340 9,618,707 22,069,917 2.2945 1.344 1.339 1.350 1.309 1.362 16,527,009 1.3354 -1.70%
2017-08-10 0 2.350 2.320 2.350 2.270 2.380 9,463,776 21,922,749 2.3165 1.368 1.350 1.368 1.321 1.385 16,260,804 1.3482 -2.89%
2017-08-09 0 2.420 2.400 2.420 2.330 2.420 6,096,000 14,493,380 2.3775 1.408 1.397 1.408 1.356 1.408 10,474,240 1.3837 0.00%
2017-08-08 0 2.420 2.400 2.420 2.310 2.440 20,962,000 50,183,543 2.3940 1.408 1.397 1.408 1.344 1.420 36,017,227 1.3933 4.76%
2017-08-07 0 2.310 2.310 2.320 2.220 2.310 4,910,000 11,151,620 2.2712 1.344 1.344 1.350 1.292 1.344 8,436,437 1.3218 3.12%
2017-08-04 0 2.240 2.220 2.240 2.190 2.240 3,546,000 7,842,480 2.2116 1.304 1.292 1.304 1.275 1.304 6,092,791 1.2872 3.23%
2017-08-03 0 2.170 2.170 2.200 2.170 2.280 7,900,715 17,418,001 2.2046 1.263 1.263 1.280 1.263 1.327 13,575,129 1.2831 -2.69%
2017-08-02 0 2.230 2.230 2.240 2.200 2.320 12,274,000 27,719,927 2.2584 1.298 1.298 1.304 1.280 1.350 21,089,373 1.3144 -1.33%
2017-08-01 0 2.260 2.230 2.260 2.200 2.300 12,902,000 28,828,214 2.2344 1.315 1.298 1.315 1.280 1.339 22,168,412 1.3004 2.73%
2017-07-31 0 2.200 2.200 2.210 2.050 2.200 8,486,119 18,450,537 2.1742 1.280 1.280 1.286 1.193 1.280 14,580,979 1.2654 5.77%
2017-07-28 0 2.080 2.080 2.090 2.060 2.140 5,752,000 12,020,800 2.0898 1.211 1.211 1.216 1.199 1.245 9,883,174 1.2163 -1.89%
2017-07-27 0 2.120 2.120 2.150 2.120 2.200 5,647,365 12,127,164 2.1474 1.234 1.234 1.251 1.234 1.280 9,703,388 1.2498 -2.75%
2017-07-26 0 2.180 2.180 2.190 2.110 2.220 9,288,000 20,118,510 2.1661 1.269 1.269 1.275 1.228 1.292 15,958,783 1.2607 1.87%
2017-07-25 0 2.140 2.140 2.170 2.140 2.420 20,340,000 45,436,610 2.2339 1.245 1.245 1.263 1.245 1.408 34,948,497 1.3001 -6.55%
2017-07-24 0 2.290 2.280 2.290 2.250 2.380 7,880,000 17,997,012 2.2839 1.333 1.327 1.333 1.309 1.385 13,539,536 1.3292 -1.72%
2017-07-21 0 2.330 2.330 2.340 2.130 2.360 17,704,600 40,317,836 2.2773 1.356 1.356 1.362 1.240 1.374 30,420,313 1.3254 8.37%
2017-07-20 0 2.150 2.150 2.160 2.130 2.230 10,376,000 22,633,630 2.1813 1.251 1.251 1.257 1.240 1.298 17,828,201 1.2695 -1.83%
2017-07-19 0 2.190 2.160 2.180 2.040 2.240 17,834,000 39,101,660 2.1925 1.275 1.257 1.269 1.187 1.304 30,642,650 1.2761 5.80%
2017-07-18 0 2.070 2.060 2.080 2.030 2.080 3,371,519 6,935,958 2.0572 1.205 1.199 1.211 1.181 1.211 5,792,995 1.1973 -0.48%
2017-07-17 0 2.080 2.060 2.080 2.030 2.100 3,737,920 7,697,892 2.0594 1.211 1.199 1.211 1.181 1.222 6,422,551 1.1986 -0.48%
2017-07-14 0 2.090 2.080 2.100 2.080 2.110 3,406,000 7,138,960 2.0960 1.216 1.211 1.222 1.211 1.228 5,852,241 1.2199 -0.48%
2017-07-13 0 2.100 2.090 2.110 2.060 2.120 6,220,000 12,976,650 2.0863 1.222 1.216 1.228 1.199 1.234 10,687,299 1.2142 1.94%
2017-07-12 0 2.060 2.050 2.080 2.010 2.130 4,618,630 9,570,846 2.0722 1.199 1.193 1.211 1.170 1.240 7,935,800 1.2060 2.49%
2017-07-11 0 2.010 2.000 2.030 1.990 2.030 1,816,000 3,648,120 2.0089 1.170 1.164 1.181 1.158 1.181 3,120,279 1.1692 1.52%
2017-07-10 0 1.980 1.980 2.000 1.980 2.030 1,110,000 2,227,266 2.0065 1.152 1.152 1.164 1.152 1.181 1,907,219 1.1678 -2.46%
2017-07-07 0 2.030 2.000 2.030 1.960 2.030 2,649,497 5,279,584 1.9927 1.181 1.164 1.181 1.141 1.181 4,552,406 1.1597 -0.49%
2017-07-06 0 2.040 2.010 2.040 1.950 2.060 9,102,000 18,344,288 2.0154 1.187 1.170 1.187 1.135 1.199 15,639,195 1.1730 -0.97%
2017-07-05 0 2.060 2.050 2.080 2.000 2.090 5,795,704 11,876,954 2.0493 1.199 1.193 1.211 1.164 1.216 9,958,267 1.1927 1.48%
2017-07-04 0 2.030 2.040 2.050 2.020 2.110 5,182,000 10,602,070 2.0459 1.181 1.187 1.193 1.176 1.228 8,903,791 1.1907 -2.87%
2017-07-03 0 2.090 2.090 2.100 1.850 2.110 21,174,000 41,689,532 1.9689 1.216 1.216 1.222 1.077 1.228 36,381,489 1.1459 12.97%
2017-06-30 0 1.850 1.830 1.850 1.840 1.860 3,530,000 6,526,826 1.8490 1.077 1.065 1.077 1.071 1.083 6,065,300 1.0761 0.00%
2017-06-29 0 1.850 1.840 1.850 1.830 1.870 6,876,000 12,719,498 1.8498 1.077 1.071 1.077 1.065 1.088 11,814,448 1.0766 1.09%
2017-06-28 0 1.830 1.830 1.840 1.810 1.890 4,882,000 8,984,892 1.8404 1.065 1.065 1.071 1.053 1.100 8,388,327 1.0711 -3.17%
2017-06-27 0 1.890 1.890 1.920 1.890 1.930 2,592,000 4,960,302 1.9137 1.100 1.100 1.117 1.100 1.123 4,453,614 1.1138 -1.56%
2017-06-26 0 1.920 1.900 1.920 1.880 1.930 1,954,000 3,721,498 1.9046 1.117 1.106 1.117 1.094 1.123 3,357,392 1.1084 2.13%
2017-06-23 0 1.880 1.880 1.890 1.870 1.900 744,872 1,401,740 1.8819 1.094 1.094 1.100 1.088 1.106 1,279,850 1.0952 -0.53%
2017-06-22 0 1.890 1.890 1.900 1.880 1.920 2,472,900 4,696,089 1.8990 1.100 1.100 1.106 1.094 1.117 4,248,974 1.1052 0.00%
2017-06-21 0 1.890 1.890 1.900 1.880 1.920 930,380 1,769,209 1.9016 1.100 1.100 1.106 1.094 1.117 1,598,593 1.1067 -1.56%
2017-06-20 0 1.920 1.900 1.920 1.900 1.940 1,162,000 2,220,100 1.9106 1.117 1.106 1.117 1.106 1.129 1,996,566 1.1120 1.05%
2017-06-19 0 1.900 1.900 1.910 1.900 1.940 2,984,118 5,690,681 1.9070 1.106 1.106 1.112 1.106 1.129 5,127,357 1.1099 -0.52%
2017-06-16 0 1.910 1.910 1.920 1.900 1.960 4,168,000 8,039,466 1.9289 1.112 1.112 1.117 1.106 1.141 7,161,521 1.1226 -2.05%
2017-06-15 0 1.950 1.940 1.950 1.930 1.950 1,121,302 2,174,241 1.9390 1.135 1.129 1.135 1.123 1.135 1,926,638 1.1285 0.52%
2017-06-14 0 1.940 1.950 1.970 1.940 1.970 1,772,000 3,469,894 1.9582 1.129 1.135 1.147 1.129 1.147 3,044,677 1.1397 -0.51%
2017-06-13 0 1.950 1.950 1.960 1.920 1.970 2,108,000 4,118,548 1.9538 1.135 1.135 1.141 1.117 1.147 3,621,998 1.1371 -0.51%
2017-06-12 0 1.960 1.960 1.970 1.940 1.970 972,000 1,897,000 1.9516 1.141 1.141 1.147 1.129 1.147 1,670,105 1.1359 0.00%
2017-06-09 0 1.960 1.940 1.960 1.940 1.980 1,964,022 3,834,289 1.9523 1.141 1.129 1.141 1.129 1.152 3,374,612 1.1362 -1.51%
2017-06-08 0 1.990 1.990 2.000 1.930 2.000 2,906,000 5,718,362 1.9678 1.158 1.158 1.164 1.123 1.164 4,993,133 1.1452 2.05%
2017-06-07 0 1.950 1.940 1.950 1.920 1.980 2,922,035 5,709,955 1.9541 1.135 1.129 1.135 1.117 1.152 5,020,685 1.1373 1.39%
2017-06-06 0 1.980 1.970 1.980 1.950 1.980 1,170,000 2,305,020 1.9701 1.119 1.114 1.119 1.102 1.119 2,069,685 1.1137 1.02%
2017-06-05 0 1.960 1.950 1.960 1.940 1.970 3,639,733 7,101,991 1.9512 1.108 1.102 1.108 1.097 1.114 6,438,546 1.1030 0.51%
2017-06-02 0 1.950 1.950 1.970 1.950 1.990 3,319,509 6,521,940 1.9647 1.102 1.102 1.114 1.102 1.125 5,872,082 1.1107 -1.52%
2017-06-01 0 1.980 1.960 1.980 1.960 2.000 8,058,000 15,945,040 1.9788 1.119 1.108 1.119 1.108 1.131 14,254,289 1.1186 0.00%
2017-05-31 0 1.980 1.980 2.010 1.950 2.060 19,627,000 39,509,740 2.0130 1.119 1.119 1.136 1.102 1.165 34,719,401 1.1380 -3.88%
2017-05-29 0 2.060 2.050 2.070 2.050 2.080 1,408,000 2,900,660 2.0601 1.165 1.159 1.170 1.159 1.176 2,490,697 1.1646 0.00%
2017-05-26 0 2.060 2.050 2.070 2.050 2.080 2,715,172 5,591,071 2.0592 1.165 1.159 1.170 1.159 1.176 4,803,034 1.1641 -0.96%
2017-05-25 0 2.080 2.070 2.080 2.050 2.080 4,182,000 8,646,718 2.0676 1.176 1.170 1.176 1.159 1.176 7,397,796 1.1688 0.48%
2017-05-24 0 2.070 2.070 2.090 2.070 2.110 1,802,162 3,761,468 2.0872 1.170 1.170 1.181 1.170 1.193 3,187,955 1.1799 -1.43%
2017-05-23 0 2.100 2.080 2.100 2.060 2.150 3,728,000 7,835,506 2.1018 1.187 1.176 1.187 1.165 1.215 6,594,687 1.1882 -0.94%
2017-05-22 0 2.120 2.120 2.130 2.070 2.160 7,747,000 16,494,020 2.1291 1.198 1.198 1.204 1.170 1.221 13,704,142 1.2036 1.92%
2017-05-19 0 2.080 2.080 2.100 2.030 2.110 4,243,000 8,792,780 2.0723 1.176 1.176 1.187 1.148 1.193 7,505,702 1.1715 1.96%
2017-05-18 0 2.040 2.040 2.060 2.020 2.090 4,790,000 9,816,400 2.0494 1.153 1.153 1.165 1.142 1.181 8,473,324 1.1585 -3.32%
2017-05-17 0 2.110 2.090 2.120 2.050 2.140 2,639,423 5,495,777 2.0822 1.193 1.181 1.198 1.159 1.210 4,669,037 1.1771 2.93%
2017-05-16 0 2.050 2.030 2.050 2.020 2.090 3,189,745 6,520,527 2.0442 1.159 1.148 1.159 1.142 1.181 5,642,535 1.1556 0.00%
2017-05-15 0 2.050 2.040 2.060 2.030 2.090 6,393,085 13,129,720 2.0537 1.159 1.153 1.165 1.148 1.181 11,309,119 1.1610 -1.44%
2017-05-12 0 2.080 2.060 2.080 2.050 2.080 2,183,704 4,505,285 2.0631 1.176 1.165 1.176 1.159 1.176 3,862,888 1.1663 0.00%
2017-05-11 0 2.080 2.060 2.080 2.050 2.090 2,852,000 5,885,488 2.0636 1.176 1.165 1.176 1.159 1.181 5,045,077 1.1666 0.00%
2017-05-10 0 2.080 2.070 2.080 2.060 2.120 2,798,000 5,808,628 2.0760 1.176 1.170 1.176 1.165 1.198 4,949,553 1.1736 -0.95%
2017-05-09 0 2.100 2.080 2.100 2.040 2.110 4,348,202 9,057,077 2.0829 1.187 1.176 1.187 1.153 1.193 7,691,800 1.1775 2.94%
2017-05-08 0 2.040 2.030 2.060 2.030 2.080 6,050,000 12,401,370 2.0498 1.153 1.148 1.165 1.148 1.176 10,702,215 1.1588 -2.39%
2017-05-05 0 2.090 2.090 2.110 2.040 2.110 9,107,000 18,934,420 2.0791 1.181 1.181 1.193 1.153 1.193 16,109,929 1.1753 -0.95%
2017-05-04 0 2.110 2.100 2.110 2.080 2.190 9,269,500 19,621,007 2.1167 1.193 1.187 1.193 1.176 1.238 16,397,385 1.1966 -3.65%
2017-05-02 0 2.190 2.190 2.210 2.190 2.250 2,750,000 6,071,460 2.2078 1.238 1.238 1.249 1.238 1.272 4,864,643 1.2481 -1.79%
2017-04-28 0 2.230 2.190 2.240 2.190 2.240 3,317,006 7,331,370 2.2102 1.261 1.238 1.266 1.238 1.266 5,867,655 1.2495 1.36%
2017-04-27 0 2.200 2.180 2.200 2.180 2.240 3,520,000 7,725,730 2.1948 1.244 1.232 1.244 1.232 1.266 6,226,743 1.2407 -3.51%
2017-04-26 0 2.280 2.260 2.280 2.240 2.290 2,950,000 6,696,940 2.2701 1.289 1.278 1.289 1.266 1.295 5,218,435 1.2833 0.00%
2017-04-25 0 2.280 2.260 2.290 2.150 2.290 3,400,000 7,640,920 2.2473 1.289 1.278 1.295 1.215 1.295 6,014,468 1.2704 6.05%
2017-04-24 0 2.150 2.140 2.160 2.140 2.250 5,830,000 12,660,851 2.1717 1.215 1.210 1.221 1.210 1.272 10,313,044 1.2277 -1.83%
2017-04-21 0 2.190 2.180 2.210 2.140 2.230 7,174,365 15,768,886 2.1979 1.238 1.232 1.249 1.210 1.261 12,691,173 1.2425 1.86%
2017-04-20 0 2.150 2.150 2.160 2.150 2.220 6,715,023 14,581,791 2.1715 1.215 1.215 1.221 1.215 1.255 11,878,615 1.2276 -3.15%
2017-04-19 0 2.220 2.200 2.230 2.180 2.250 4,830,000 10,705,680 2.2165 1.255 1.244 1.261 1.232 1.272 8,544,082 1.2530 -0.45%
2017-04-18 0 2.230 2.230 2.240 2.200 2.320 8,076,000 18,116,740 2.2433 1.261 1.261 1.266 1.244 1.312 14,286,130 1.2681 -3.04%
2017-04-13 0 2.300 2.280 2.290 2.280 2.330 3,018,000 6,924,350 2.2944 1.300 1.289 1.295 1.289 1.317 5,338,725 1.2970 -0.86%
2017-04-12 0 2.320 2.300 2.320 2.270 2.330 3,786,840 8,716,024 2.3017 1.312 1.300 1.312 1.283 1.317 6,698,773 1.3011 -0.43%
2017-04-11 0 2.330 2.310 2.330 2.290 2.380 5,145,023 11,987,512 2.3299 1.317 1.306 1.317 1.295 1.345 9,101,346 1.3171 0.00%
2017-04-10 0 2.330 2.320 2.350 2.320 2.450 3,502,387 8,332,235 2.3790 1.317 1.312 1.328 1.312 1.385 6,195,587 1.3449 -3.72%
2017-04-07 0 2.420 2.390 2.420 2.380 2.440 4,594,000 11,055,604 2.4065 1.368 1.351 1.368 1.345 1.379 8,126,608 1.3604 1.26%
2017-04-06 0 2.390 2.380 2.390 2.370 2.430 2,302,000 5,498,630 2.3886 1.351 1.345 1.351 1.340 1.374 4,072,149 1.3503 -1.65%
2017-04-05 0 2.430 2.420 2.430 2.410 2.490 20,190,000 49,411,371 2.4473 1.374 1.368 1.374 1.362 1.408 35,715,326 1.3835 1.25%
2017-04-03 0 2.400 2.380 2.400 2.350 2.530 13,216,000 31,881,160 2.4123 1.357 1.345 1.357 1.328 1.430 23,378,591 1.3637 -4.00%
2017-03-31 0 2.500 2.490 2.500 2.480 2.580 12,948,000 32,733,050 2.5280 1.413 1.408 1.413 1.402 1.458 22,904,509 1.4291 2.88%
2017-03-30 0 2.430 2.430 2.450 2.360 2.490 17,548,432 42,608,214 2.4280 1.374 1.374 1.385 1.334 1.408 31,042,494 1.3726 7.05%
2017-03-29 0 2.270 2.270 2.280 2.270 2.330 4,098,000 9,399,283 2.2936 1.283 1.283 1.289 1.283 1.317 7,249,203 1.2966 -1.73%
2017-03-28 0 2.310 2.290 2.310 2.250 2.340 4,976,000 11,480,960 2.3073 1.306 1.295 1.306 1.272 1.323 8,802,351 1.3043 1.32%
2017-03-27 0 2.280 2.270 2.280 2.250 2.390 4,412,000 10,141,140 2.2985 1.289 1.283 1.289 1.272 1.351 7,804,657 1.2994 -4.20%
2017-03-24 0 2.380 2.380 2.390 2.380 2.420 3,388,115 8,091,280 2.3881 1.345 1.345 1.351 1.345 1.368 5,993,444 1.3500 -1.24%
2017-03-23 0 2.410 2.400 2.420 2.400 2.470 2,741,000 6,649,610 2.4260 1.362 1.357 1.368 1.357 1.396 4,848,723 1.3714 -2.03%
2017-03-22 0 2.460 2.440 2.460 2.440 2.490 4,098,000 10,084,070 2.4607 1.391 1.379 1.391 1.379 1.408 7,249,203 1.3911 -2.77%
2017-03-21 0 2.530 2.510 2.530 2.500 2.550 3,552,000 8,934,580 2.5154 1.430 1.419 1.430 1.413 1.442 6,283,350 1.4219 -0.78%
2017-03-20 0 2.550 2.530 2.560 2.500 2.570 1,894,000 4,806,050 2.5375 1.442 1.430 1.447 1.413 1.453 3,350,412 1.4345 0.79%
2017-03-17 0 2.530 2.520 2.530 2.510 2.550 10,519,837 26,618,390 2.5303 1.430 1.425 1.430 1.419 1.442 18,609,183 1.4304 0.80%
2017-03-16 0 2.510 2.500 2.510 2.450 2.550 4,446,000 11,151,710 2.5083 1.419 1.413 1.419 1.385 1.442 7,864,801 1.4179 2.45%
2017-03-15 0 2.450 2.450 2.470 2.450 2.510 3,350,000 8,275,842 2.4704 1.385 1.385 1.396 1.385 1.419 5,926,020 1.3965 -1.21%
2017-03-14 0 2.480 2.460 2.480 2.450 2.510 2,908,420 7,176,198 2.4674 1.402 1.391 1.402 1.385 1.419 5,144,882 1.3948 -1.20%
2017-03-13 0 2.510 2.490 2.500 2.490 2.550 6,252,094 15,663,019 2.5052 1.419 1.408 1.413 1.408 1.442 11,059,711 1.4162 1.21%
2017-03-10 0 2.480 2.470 2.480 2.380 2.580 19,090,580 47,108,166 2.4676 1.402 1.396 1.402 1.345 1.458 33,770,494 1.3950 -3.12%
2017-03-09 0 2.560 2.550 2.560 2.540 2.680 11,054,000 28,470,634 2.5756 1.447 1.442 1.447 1.436 1.515 19,554,097 1.4560 -4.83%
2017-03-08 0 2.690 2.670 2.710 2.630 2.710 7,006,753 18,704,857 2.6695 1.521 1.509 1.532 1.487 1.532 12,394,674 1.5091 1.89%
2017-03-07 0 2.640 2.620 2.650 2.610 2.680 6,144,630 16,275,967 2.6488 1.492 1.481 1.498 1.475 1.515 10,869,612 1.4974 -0.38%
2017-03-06 0 2.650 2.640 2.650 2.620 2.680 3,536,000 9,369,200 2.6497 1.498 1.492 1.498 1.481 1.515 6,255,047 1.4979 1.53%
2017-03-03 0 2.610 2.610 2.620 2.600 2.670 5,678,897 14,873,246 2.6190 1.475 1.475 1.481 1.470 1.509 10,045,748 1.4806 -2.61%
2017-03-02 0 2.680 2.650 2.680 2.650 2.750 4,608,000 12,461,300 2.7043 1.515 1.498 1.515 1.498 1.555 8,151,373 1.5287 0.00%
2017-03-01 0 2.680 2.670 2.680 2.640 2.690 3,124,000 8,342,340 2.6704 1.515 1.509 1.515 1.492 1.521 5,526,235 1.5096 -0.37%
2017-02-28 0 2.690 2.690 2.700 2.650 2.700 5,896,000 15,809,370 2.6814 1.521 1.521 1.526 1.498 1.526 10,429,795 1.5158 1.89%
2017-02-27 0 2.640 2.630 2.640 2.630 2.710 18,038,000 47,971,000 2.6594 1.492 1.487 1.492 1.487 1.532 31,908,521 1.5034 -2.58%
2017-02-24 0 2.710 2.700 2.710 2.650 2.740 16,974,000 45,952,300 2.7072 1.532 1.526 1.532 1.498 1.549 30,026,347 1.5304 0.00%
2017-02-23 0 2.710 2.710 2.730 2.670 2.750 8,451,928 22,835,496 2.7018 1.532 1.532 1.543 1.509 1.555 14,951,132 1.5273 -0.73%
2017-02-22 0 2.730 2.710 2.730 2.600 2.750 9,447,000 25,596,270 2.7095 1.543 1.532 1.543 1.470 1.555 16,711,376 1.5317 3.80%
2017-02-21 0 2.630 2.620 2.650 2.600 2.660 5,973,749 15,760,254 2.6383 1.487 1.481 1.498 1.470 1.504 10,567,330 1.4914 0.77%
2017-02-20 0 2.610 2.600 2.610 2.530 2.620 17,136,999 44,054,431 2.5707 1.475 1.470 1.475 1.430 1.481 30,314,685 1.4532 1.95%
2017-02-17 0 2.560 2.550 2.580 2.490 2.600 13,239,460 33,743,813 2.5487 1.447 1.442 1.458 1.408 1.470 23,420,090 1.4408 -1.16%
2017-02-16 0 2.590 2.580 2.590 2.540 2.610 9,306,778 24,022,590 2.5812 1.464 1.458 1.464 1.436 1.475 16,463,329 1.4592 0.39%
2017-02-15 0 2.580 2.570 2.580 2.550 2.680 8,273,100 21,484,428 2.5969 1.458 1.453 1.458 1.442 1.515 14,634,792 1.4680 -1.90%
2017-02-14 0 2.630 2.610 2.630 2.560 2.690 10,849,960 28,279,458 2.6064 1.487 1.475 1.487 1.447 1.521 19,193,158 1.4734 -1.87%
2017-02-13 0 2.680 2.670 2.680 2.620 2.710 13,202,000 35,063,091 2.6559 1.515 1.509 1.515 1.481 1.532 23,353,825 1.5014 3.08%
2017-02-10 0 2.600 2.590 2.600 2.590 2.700 12,782,000 33,522,169 2.6226 1.470 1.464 1.470 1.464 1.526 22,610,861 1.4826 -2.99%
2017-02-09 0 2.680 2.660 2.680 2.600 2.690 15,319,667 40,508,130 2.6442 1.515 1.504 1.515 1.470 1.521 27,099,896 1.4948 0.75%
2017-02-08 0 2.660 2.650 2.660 2.640 2.800 14,364,652 38,403,142 2.6734 1.504 1.498 1.504 1.492 1.583 25,410,511 1.5113 -3.97%
2017-02-07 0 2.770 2.760 2.780 2.610 2.790 9,069,500 24,582,595 2.7105 1.566 1.560 1.572 1.475 1.577 16,043,593 1.5322 4.53%
2017-02-06 0 2.650 2.640 2.650 2.620 2.770 10,068,000 26,769,960 2.6589 1.498 1.492 1.498 1.481 1.566 17,809,901 1.5031 -2.93%
2017-02-03 0 2.730 2.720 2.730 2.710 2.840 8,017,220 22,073,078 2.7532 1.543 1.538 1.543 1.532 1.605 14,182,151 1.5564 -1.80%
2017-02-02 0 2.780 2.770 2.780 2.750 2.860 4,331,204 12,130,805 2.8008 1.572 1.566 1.572 1.555 1.617 7,661,732 1.5833 -1.77%
2017-02-01 0 2.830 2.820 2.840 2.670 2.840 6,907,000 19,139,740 2.7711 1.600 1.594 1.605 1.509 1.605 12,218,215 1.5665 4.81%
2017-01-27 0 2.700 2.690 2.700 2.580 2.750 6,218,000 16,746,680 2.6933 1.526 1.521 1.526 1.458 1.555 10,999,400 1.5225 1.12%
2017-01-26 0 2.670 2.660 2.670 2.640 2.700 9,757,998 26,002,144 2.6647 1.509 1.504 1.509 1.492 1.526 17,261,519 1.5064 0.00%
2017-01-25 0 2.670 2.650 2.670 2.600 2.690 9,892,000 26,264,760 2.6552 1.509 1.498 1.509 1.470 1.521 17,498,564 1.5010 1.14%
2017-01-24 0 2.640 2.620 2.640 2.510 2.680 16,358,000 42,573,100 2.6026 1.492 1.481 1.492 1.419 1.515 28,936,667 1.4713 5.60%
2017-01-23 0 2.500 2.480 2.510 2.360 2.510 12,280,000 30,276,380 2.4655 1.413 1.402 1.419 1.334 1.419 21,722,843 1.3938 4.17%
2017-01-20 0 2.400 2.400 2.410 2.340 2.450 9,841,575 23,428,866 2.3806 1.357 1.357 1.362 1.323 1.385 17,409,364 1.3458 -3.23%
2017-01-19 0 2.480 2.480 2.490 2.380 2.500 11,835,740 29,252,155 2.4715 1.402 1.402 1.408 1.345 1.413 20,936,964 1.3972 2.90%
2017-01-18 0 2.410 2.400 2.410 2.310 2.470 14,917,841 35,976,706 2.4117 1.362 1.357 1.362 1.306 1.396 26,389,081 1.3633 3.88%
2017-01-17 0 2.320 2.310 2.320 2.260 2.330 2,841,475 6,557,436 2.3078 1.312 1.306 1.312 1.278 1.317 5,026,459 1.3046 3.11%
2017-01-16 0 2.250 2.250 2.260 2.240 2.350 7,306,625 16,571,093 2.2680 1.272 1.272 1.278 1.266 1.328 12,925,136 1.2821 -3.02%
2017-01-13 0 2.320 2.310 2.320 2.260 2.340 13,523,704 31,080,693 2.2982 1.312 1.306 1.312 1.278 1.323 23,922,907 1.2992 0.00%
2017-01-12 0 2.320 2.300 2.320 2.200 2.330 14,114,000 31,961,200 2.2645 1.312 1.300 1.312 1.244 1.317 24,967,118 1.2801 5.94%
2017-01-11 0 2.190 2.190 2.210 2.170 2.320 21,525,475 47,791,262 2.2202 1.238 1.238 1.249 1.227 1.312 38,077,729 1.2551 2.82%
2017-01-10 0 2.130 2.120 2.130 2.030 2.130 8,861,475 18,568,563 2.0954 1.204 1.198 1.204 1.148 1.204 15,675,605 1.1846 2.90%
2017-01-09 0 2.070 2.060 2.080 2.030 2.100 6,403,518 13,232,961 2.0665 1.170 1.165 1.176 1.148 1.187 11,327,575 1.1682 -0.48%
2017-01-06 0 2.080 2.070 2.080 2.050 2.110 5,360,799 11,139,201 2.0779 1.176 1.170 1.176 1.159 1.193 9,483,045 1.1746 0.00%
2017-01-05 0 2.080 2.080 2.090 2.080 2.140 4,184,300 8,822,275 2.1084 1.176 1.176 1.181 1.176 1.210 7,401,864 1.1919 -0.95%
2017-01-04 0 2.100 2.090 2.100 2.080 2.140 5,024,000 10,641,940 2.1182 1.187 1.181 1.187 1.176 1.210 8,887,261 1.1974 -0.94%
2017-01-03 0 2.120 2.110 2.120 2.080 2.150 8,080,600 17,016,732 2.1059 1.198 1.193 1.198 1.176 1.215 14,294,267 1.1905 -1.40%
2016-12-30 0 2.150 2.140 2.150 2.100 2.160 6,972,000 14,928,018 2.1411 1.215 1.210 1.215 1.187 1.221 12,333,197 1.2104 0.00%
2016-12-29 0 2.150 2.150 2.160 2.100 2.220 6,372,182 13,771,564 2.1612 1.215 1.215 1.221 1.187 1.255 11,272,142 1.2217 0.00%
2016-12-28 0 2.150 2.150 2.160 1.920 2.170 17,193,198 35,514,783 2.0656 1.215 1.215 1.221 1.085 1.227 30,414,099 1.1677 12.57%
2016-12-23 0 1.910 1.910 1.920 1.870 1.920 5,678,850 10,718,988 1.8875 1.080 1.080 1.085 1.057 1.085 10,045,665 1.0670 1.60%
2016-12-22 0 1.880 1.870 1.880 1.850 1.900 4,752,000 8,877,490 1.8682 1.063 1.057 1.063 1.046 1.074 8,406,103 1.0561 -0.53%
2016-12-21 0 1.890 1.880 1.900 1.860 1.900 5,226,000 9,856,250 1.8860 1.068 1.063 1.074 1.051 1.074 9,244,591 1.0662 1.61%
2016-12-20 0 1.860 1.850 1.870 1.850 1.890 5,718,000 10,701,330 1.8715 1.051 1.046 1.057 1.046 1.068 10,114,920 1.0580 0.00%
2016-12-19 0 1.860 1.850 1.860 1.830 1.920 12,001,000 22,387,450 1.8655 1.051 1.046 1.051 1.035 1.085 21,229,303 1.0546 -3.12%
2016-12-16 0 1.920 1.920 1.930 1.920 2.050 6,899,188 13,568,140 1.9666 1.085 1.085 1.091 1.085 1.159 12,204,396 1.1117 -6.34%
2016-12-15 0 2.050 2.040 2.050 2.000 2.090 6,302,504 12,824,836 2.0349 1.159 1.153 1.159 1.131 1.181 11,148,885 1.1503 -0.97%
2016-12-14 0 2.070 2.050 2.080 2.030 2.110 2,912,000 6,014,240 2.0653 1.170 1.159 1.176 1.148 1.193 5,151,215 1.1675 -0.48%
2016-12-13 0 2.080 2.060 2.080 2.030 2.150 4,170,000 8,614,280 2.0658 1.176 1.165 1.176 1.148 1.215 7,376,568 1.1678 -2.35%
2016-12-12 0 2.130 2.120 2.140 2.080 2.180 11,369,008 24,233,477 2.1315 1.204 1.198 1.210 1.176 1.232 20,111,333 1.2050 -0.47%
2016-12-09 0 2.140 2.130 2.140 2.100 2.240 17,202,000 37,478,870 2.1788 1.210 1.204 1.210 1.187 1.266 30,429,670 1.2317 0.47%
2016-12-08 0 2.130 2.120 2.130 1.940 2.130 19,360,692 39,753,824 2.0533 1.204 1.198 1.204 1.097 1.204 34,248,312 1.1608 8.67%
2016-12-07 0 1.960 1.950 1.960 1.870 1.970 7,165,000 13,807,900 1.9271 1.108 1.102 1.108 1.057 1.114 12,674,607 1.0894 3.70%
2016-12-06 0 1.890 1.880 1.890 1.830 1.900 3,790,538 7,069,576 1.8651 1.068 1.063 1.068 1.035 1.074 6,705,314 1.0543 3.28%
2016-12-05 0 1.830 1.810 1.830 1.790 1.870 8,044,000 14,579,930 1.8125 1.035 1.023 1.035 1.012 1.057 14,229,523 1.0246 -1.61%
2016-12-02 0 1.860 1.850 1.860 1.820 1.930 13,138,000 24,623,520 1.8742 1.051 1.046 1.051 1.029 1.091 23,240,612 1.0595 -2.11%
2016-12-01 0 1.900 1.890 1.900 1.790 1.920 10,831,866 20,294,340 1.8736 1.074 1.068 1.074 1.012 1.085 19,161,150 1.0591 6.74%
2016-11-30 0 1.780 1.780 1.800 1.780 1.800 5,133,971 9,205,364 1.7930 1.006 1.006 1.018 1.006 1.018 9,081,795 1.0136 -0.56%
2016-11-29 0 1.790 1.780 1.790 1.770 1.860 9,022,000 16,255,120 1.8017 1.012 1.006 1.012 1.001 1.051 15,959,568 1.0185 -2.72%
2016-11-28 0 1.840 1.820 1.840 1.760 1.920 10,712,000 19,916,900 1.8593 1.040 1.029 1.040 0.995 1.085 18,949,112 1.0511 -3.16%
2016-11-25 0 1.900 1.900 1.920 1.880 1.930 1,606,000 3,054,420 1.9019 1.074 1.074 1.085 1.063 1.091 2,840,952 1.0751 0.53%
2016-11-24 0 1.890 1.880 1.900 1.880 1.910 2,098,000 3,962,700 1.8888 1.068 1.063 1.074 1.063 1.080 3,711,280 1.0677 -0.53%
2016-11-23 0 1.900 1.890 1.900 1.820 1.920 8,694,000 16,439,600 1.8909 1.074 1.068 1.074 1.029 1.085 15,379,348 1.0689 3.26%
2016-11-22 0 1.840 1.820 1.850 1.810 1.960 8,873,830 16,565,916 1.8668 1.040 1.029 1.046 1.023 1.108 15,697,461 1.0553 -5.64%
2016-11-21 0 1.950 1.930 1.950 1.920 1.960 5,300,000 10,302,220 1.9438 1.102 1.091 1.102 1.085 1.108 9,375,494 1.0988 0.00%
2016-11-18 0 1.950 1.920 1.950 1.850 1.960 11,657,494 22,422,903 1.9235 1.102 1.085 1.102 1.046 1.108 20,621,654 1.0873 2.63%
2016-11-17 0 1.900 1.900 1.910 1.810 1.910 6,794,000 12,691,664 1.8681 1.074 1.074 1.080 1.023 1.080 12,018,322 1.0560 1.60%
2016-11-16 0 1.870 1.860 1.870 1.730 1.870 12,146,000 22,087,260 1.8185 1.057 1.051 1.057 0.978 1.057 21,485,802 1.0280 4.47%
2016-11-15 0 1.790 1.770 1.790 1.760 1.840 7,354,000 13,109,420 1.7826 1.012 1.001 1.012 0.995 1.040 13,008,940 1.0077 -2.19%
2016-11-14 0 1.830 1.820 1.830 1.610 1.840 19,108,000 33,065,600 1.7305 1.035 1.029 1.035 0.910 1.040 33,801,310 0.9782 11.59%
2016-11-11 0 1.640 1.640 1.650 1.570 1.650 6,254,000 10,044,820 1.6061 0.927 0.927 0.933 0.888 0.933 11,063,083 0.9080 1.86%
2016-11-10 0 1.610 1.600 1.620 1.540 1.620 9,954,000 15,716,560 1.5789 0.910 0.904 0.916 0.871 0.916 17,608,239 0.8926 5.23%
2016-11-09 0 1.530 1.520 1.530 1.470 1.560 4,370,000 6,578,020 1.5053 0.865 0.859 0.865 0.831 0.882 7,730,360 0.8509 -1.92%
2016-11-08 0 1.560 1.550 1.560 1.540 1.590 3,480,000 5,416,060 1.5563 0.882 0.876 0.882 0.871 0.899 6,155,985 0.8798 -1.27%
2016-11-07 0 1.580 1.570 1.580 1.550 1.580 4,592,000 7,190,940 1.5660 0.893 0.888 0.893 0.876 0.893 8,123,070 0.8852 0.64%
2016-11-04 0 1.570 1.560 1.570 1.530 1.570 3,484,136 5,440,757 1.5616 0.888 0.882 0.888 0.865 0.888 6,163,301 0.8828 0.64%
2016-11-03 0 1.560 1.550 1.560 1.520 1.570 4,128,000 6,425,420 1.5565 0.882 0.876 0.882 0.859 0.888 7,302,272 0.8799 1.30%
2016-11-02 0 1.540 1.530 1.550 1.510 1.550 3,380,000 5,193,620 1.5366 0.871 0.865 0.876 0.854 0.876 5,979,089 0.8686 -0.65%
2016-11-01 0 1.550 1.540 1.550 1.510 1.560 3,971,240 6,108,292 1.5381 0.876 0.871 0.876 0.854 0.882 7,024,969 0.8695 3.33%
2016-10-31 0 1.500 1.500 1.510 1.440 1.510 4,920,800 7,328,738 1.4893 0.848 0.848 0.854 0.814 0.854 8,704,704 0.8419 3.45%
2016-10-28 0 1.450 1.450 1.470 1.450 1.540 2,664,500 3,927,245 1.4739 0.820 0.820 0.831 0.820 0.871 4,713,397 0.8332 -3.33%
2016-10-27 0 1.500 1.490 1.500 1.480 1.550 3,335,900 4,995,096 1.4974 0.848 0.842 0.848 0.837 0.876 5,901,078 0.8465 -1.96%
2016-10-26 0 1.530 1.530 1.540 1.530 1.570 2,746,000 4,231,860 1.5411 0.865 0.865 0.871 0.865 0.888 4,857,567 0.8712 -0.65%
2016-10-25 0 1.540 1.540 1.550 1.540 1.580 2,519,744 3,904,248 1.5495 0.871 0.871 0.876 0.871 0.893 4,457,329 0.8759 -1.28%
2016-10-24 0 1.560 1.540 1.560 1.540 1.610 6,246,592 9,736,714 1.5587 0.882 0.871 0.882 0.871 0.910 11,049,979 0.8812 -3.11%
2016-10-20 0 1.610 1.610 1.630 1.540 1.630 14,140,000 22,416,500 1.5853 0.910 0.910 0.921 0.871 0.921 25,013,111 0.8962 4.55%
2016-10-19 0 1.540 1.540 1.550 1.540 1.570 2,747,521 4,258,321 1.5499 0.871 0.871 0.876 0.871 0.888 4,860,258 0.8762 -1.28%
2016-10-18 0 1.560 1.550 1.560 1.530 1.570 3,732,000 5,795,520 1.5529 0.882 0.876 0.882 0.865 0.888 6,601,763 0.8779 1.96%
2016-10-17 0 1.530 1.530 1.540 1.520 1.580 3,296,000 5,094,900 1.5458 0.865 0.865 0.871 0.859 0.893 5,830,496 0.8738 -1.29%
2016-10-14 0 1.550 1.550 1.560 1.530 1.580 6,592,000 10,187,540 1.5454 0.876 0.876 0.882 0.865 0.893 11,660,992 0.8736 0.00%
2016-10-13 0 1.550 1.540 1.550 1.530 1.590 5,034,000 7,806,830 1.5508 0.876 0.871 0.876 0.865 0.899 8,904,950 0.8767 -1.27%
2016-10-12 0 1.570 1.590 1.600 1.540 1.600 4,578,000 7,147,460 1.5613 0.888 0.899 0.904 0.871 0.904 8,098,304 0.8826 0.00%
2016-10-11 0 1.570 1.560 1.570 1.550 1.610 3,312,000 5,197,620 1.5693 0.888 0.882 0.888 0.876 0.910 5,858,799 0.8871 0.00%
2016-10-07 0 1.570 1.550 1.570 1.540 1.580 5,179,200 8,099,990 1.5639 0.888 0.876 0.888 0.871 0.893 9,161,804 0.8841 0.00%
2016-10-06 0 1.570 1.550 1.570 1.510 1.570 12,144,000 18,663,410 1.5368 0.888 0.876 0.888 0.854 0.888 21,482,264 0.8688 4.67%
2016-10-05 0 1.500 1.480 1.500 1.440 1.510 8,198,568 12,199,386 1.4880 0.848 0.837 0.848 0.814 0.854 14,502,948 0.8412 3.45%
2016-10-04 0 1.450 1.430 1.450 1.420 1.460 4,156,000 5,979,800 1.4388 0.820 0.808 0.820 0.803 0.825 7,351,803 0.8134 1.40%
2016-10-03 0 1.430 1.410 1.430 1.420 1.450 1,382,000 1,975,280 1.4293 0.808 0.797 0.808 0.803 0.820 2,444,704 0.8080 0.70%
2016-09-30 0 1.420 1.400 1.420 1.410 1.450 1,466,899 2,084,256 1.4209 0.803 0.791 0.803 0.797 0.820 2,594,887 0.8032 0.00%
2016-09-29 0 1.420 1.420 1.430 1.410 1.460 2,164,000 3,084,400 1.4253 0.803 0.803 0.808 0.797 0.825 3,828,032 0.8057 0.71%
2016-09-28 0 1.410 1.400 1.410 1.380 1.430 6,306,000 8,830,680 1.4004 0.797 0.791 0.797 0.780 0.808 11,155,069 0.7916 -1.40%
2016-09-27 0 1.430 1.420 1.430 1.420 1.440 4,282,000 6,120,140 1.4293 0.808 0.803 0.808 0.803 0.814 7,574,692 0.8080 0.00%
2016-09-26 0 1.430 1.430 1.440 1.420 1.460 3,418,000 4,932,660 1.4431 0.808 0.808 0.814 0.803 0.825 6,046,309 0.8158 -2.05%
2016-09-23 0 1.460 1.450 1.470 1.450 1.490 1,947,681 2,846,534 1.4615 0.825 0.820 0.831 0.820 0.842 3,445,372 0.8262 0.69%
2016-09-22 0 1.450 1.450 1.460 1.450 1.490 4,604,000 6,766,800 1.4698 0.820 0.820 0.825 0.820 0.842 8,144,297 0.8309 0.69%
2016-09-21 0 1.440 1.440 1.460 1.440 1.470 2,192,000 3,182,910 1.4521 0.814 0.814 0.825 0.814 0.831 3,877,563 0.8209 0.70%
2016-09-20 0 1.430 1.430 1.440 1.420 1.460 2,150,000 3,089,440 1.4369 0.808 0.808 0.814 0.803 0.825 3,803,266 0.8123 -1.38%
2016-09-19 0 1.450 1.440 1.460 1.440 1.480 1,690,000 2,468,160 1.4604 0.820 0.814 0.825 0.814 0.837 2,989,544 0.8256 0.00%
2016-09-15 0 1.450 1.460 1.470 1.440 1.490 2,272,093 3,315,878 1.4594 0.820 0.825 0.831 0.814 0.842 4,019,244 0.8250 -0.68%
2016-09-14 0 1.460 1.460 1.470 1.460 1.500 902,000 1,324,640 1.4686 0.825 0.825 0.831 0.825 0.848 1,595,603 0.8302 -1.35%
2016-09-13 0 1.480 1.480 1.490 1.460 1.530 3,084,000 4,598,400 1.4911 0.837 0.837 0.842 0.825 0.865 5,455,476 0.8429 -1.99%
2016-09-12 0 1.510 1.510 1.520 1.510 1.540 1,804,005 2,750,427 1.5246 0.854 0.854 0.859 0.854 0.871 3,191,215 0.8619 -4.43%
2016-09-09 0 1.580 1.560 1.580 1.530 1.590 10,952,000 17,206,377 1.5711 0.893 0.882 0.893 0.865 0.899 19,373,663 0.8881 0.64%
2016-09-08 0 1.570 1.560 1.570 1.550 1.590 1,806,770 2,835,023 1.5691 0.888 0.882 0.888 0.876 0.899 3,196,106 0.8870 -1.26%
2016-09-07 0 1.590 1.580 1.590 1.500 1.610 5,642,890 8,762,342 1.5528 0.899 0.893 0.899 0.848 0.910 9,982,053 0.8778 1.92%
2016-09-06 0 1.560 1.550 1.560 1.500 1.570 1,952,000 3,014,940 1.5445 0.882 0.876 0.882 0.848 0.888 3,453,012 0.8731 2.63%
2016-09-05 0 1.520 1.500 1.510 1.440 1.530 3,164,000 4,749,630 1.5011 0.859 0.848 0.854 0.814 0.865 5,596,993 0.8486 2.70%
2016-09-02 0 1.480 1.480 1.490 1.460 1.510 3,078,000 4,567,980 1.4841 0.837 0.837 0.842 0.825 0.854 5,444,862 0.8390 -0.67%
2016-09-01 0 1.490 1.490 1.510 1.480 1.510 694,207 1,039,051 1.4967 0.842 0.842 0.854 0.837 0.854 1,228,025 0.8461 0.68%
2016-08-31 0 1.480 1.470 1.480 1.460 1.540 5,238,000 7,841,540 1.4970 0.837 0.831 0.837 0.825 0.871 9,265,819 0.8463 -1.99%
2016-08-30 0 1.510 1.500 1.510 1.500 1.540 3,342,000 5,029,772 1.5050 0.854 0.848 0.854 0.848 0.871 5,911,868 0.8508 0.67%
2016-08-29 0 1.500 1.500 1.510 1.500 1.550 1,894,000 2,849,430 1.5045 0.848 0.848 0.854 0.848 0.876 3,350,412 0.8505 -3.23%
2016-08-26 0 1.550 1.540 1.550 1.500 1.610 4,616,000 7,052,600 1.5279 0.876 0.871 0.876 0.848 0.910 8,165,525 0.8637 -2.52%
2016-08-25 0 1.590 1.580 1.600 1.580 1.620 1,398,000 2,233,820 1.5979 0.899 0.893 0.904 0.893 0.916 2,473,008 0.9033 -1.24%
2016-08-24 0 1.610 1.600 1.620 1.600 1.640 765,876 1,238,227 1.6167 0.910 0.904 0.916 0.904 0.927 1,354,805 0.9140 -1.23%
2016-08-23 0 1.630 1.610 1.630 1.610 1.660 651,320 1,063,851 1.6334 0.921 0.910 0.921 0.910 0.938 1,152,160 0.9234 0.00%
2016-08-22 0 1.630 1.630 1.650 1.620 1.680 1,108,831 1,813,852 1.6358 0.921 0.921 0.933 0.916 0.950 1,961,479 0.9247 -2.98%
2016-08-19 0 1.680 1.680 1.690 1.660 1.690 2,216,174 3,713,048 1.6754 0.950 0.950 0.955 0.938 0.955 3,920,326 0.9471 0.00%
2016-08-18 0 1.680 1.680 1.690 1.670 1.690 1,042,000 1,750,660 1.6801 0.950 0.950 0.955 0.944 0.955 1,843,258 0.9498 0.00%
2016-08-17 0 1.680 1.660 1.680 1.650 1.690 3,815,200 6,388,738 1.6745 0.950 0.938 0.950 0.933 0.955 6,748,941 0.9466 1.20%
2016-08-16 0 1.660 1.650 1.660 1.630 1.670 3,135,032 5,189,557 1.6553 0.938 0.933 0.938 0.921 0.944 5,545,750 0.9358 1.84%
2016-08-15 0 1.630 1.630 1.640 1.630 1.650 1,168,000 1,914,940 1.6395 0.921 0.921 0.927 0.921 0.933 2,066,147 0.9268 0.00%
2016-08-12 0 1.630 1.630 1.640 1.610 1.640 1,454,000 2,353,440 1.6186 0.921 0.921 0.927 0.910 0.927 2,572,070 0.9150 1.24%
2016-08-11 0 1.610 1.600 1.610 1.580 1.620 2,164,000 3,457,960 1.5979 0.910 0.904 0.910 0.893 0.916 3,828,032 0.9033 0.00%
2016-08-10 0 1.610 1.600 1.610 1.590 1.620 1,850,000 2,965,360 1.6029 0.910 0.904 0.910 0.899 0.916 3,272,578 0.9061 0.00%
2016-08-09 0 1.610 1.600 1.610 1.570 1.620 640,000 1,027,270 1.6051 0.910 0.904 0.910 0.888 0.916 1,132,135 0.9074 0.00%
2016-08-08 0 1.610 1.590 1.610 1.560 1.610 2,786,000 4,417,600 1.5856 0.910 0.899 0.910 0.882 0.910 4,928,326 0.8964 3.21%
2016-08-05 0 1.560 1.540 1.560 1.540 1.590 2,131,900 3,337,358 1.5654 0.882 0.871 0.882 0.871 0.899 3,771,248 0.8849 -0.64%
2016-08-04 0 1.570 1.570 1.580 1.560 1.590 700,960 1,107,081 1.5794 0.888 0.888 0.893 0.882 0.899 1,239,971 0.8928 0.00%
2016-08-03 0 1.570 1.560 1.570 1.560 1.580 2,594,000 4,066,920 1.5678 0.888 0.882 0.888 0.882 0.893 4,588,685 0.8863 -1.26%
2016-08-01 0 1.590 1.580 1.590 1.560 1.590 1,178,980 1,863,998 1.5810 0.899 0.893 0.899 0.882 0.899 2,085,570 0.8938 2.58%
2016-07-29 0 1.550 1.550 1.570 1.550 1.580 826,400 1,287,628 1.5581 0.876 0.876 0.888 0.876 0.893 1,461,869 0.8808 -1.27%
2016-07-28 0 1.570 1.560 1.570 1.550 1.580 3,701,660 5,768,646 1.5584 0.888 0.882 0.888 0.876 0.893 6,548,093 0.8810 1.29%
2016-07-27 0 1.550 1.550 1.570 1.550 1.580 2,479,320 3,865,105 1.5589 0.876 0.876 0.888 0.876 0.893 4,385,821 0.8813 0.00%
2016-07-26 0 1.550 1.550 1.560 1.540 1.580 1,646,000 2,565,440 1.5586 0.876 0.876 0.882 0.871 0.893 2,911,710 0.8811 0.00%
2016-07-25 0 1.550 1.550 1.570 1.550 1.590 1,434,000 2,237,440 1.5603 0.876 0.876 0.888 0.876 0.899 2,536,690 0.8820 -1.27%
2016-07-22 0 1.570 1.550 1.570 1.540 1.580 1,912,000 2,997,180 1.5676 0.888 0.876 0.888 0.871 0.893 3,382,254 0.8861 1.29%
2016-07-21 0 1.550 1.540 1.550 1.540 1.560 1,077,263 1,670,147 1.5504 0.876 0.871 0.876 0.871 0.882 1,905,636 0.8764 0.65%
2016-07-20 0 1.540 1.540 1.560 1.510 1.560 2,744,000 4,231,923 1.5422 0.871 0.871 0.882 0.854 0.882 4,854,029 0.8718 0.65%
2016-07-19 0 1.530 1.520 1.530 1.500 1.530 868,000 1,311,940 1.5115 0.865 0.859 0.865 0.848 0.865 1,535,458 0.8544 0.66%
2016-07-18 0 1.520 1.520 1.530 1.520 1.550 1,945,322 2,971,543 1.5275 0.859 0.859 0.865 0.859 0.876 3,441,199 0.8635 -0.65%
2016-07-15 0 1.530 1.520 1.540 1.510 1.550 2,831,000 4,343,500 1.5343 0.865 0.859 0.871 0.854 0.876 5,007,929 0.8673 -0.65%
2016-07-14 0 1.540 1.530 1.540 1.490 1.550 4,522,003 6,891,084 1.5239 0.871 0.865 0.871 0.842 0.876 7,999,248 0.8615 1.99%
2016-07-13 0 1.510 1.500 1.510 1.500 1.520 2,350,000 3,535,650 1.5045 0.854 0.848 0.854 0.848 0.859 4,157,059 0.8505 1.34%
2016-07-12 0 1.490 1.490 1.510 1.450 1.510 5,012,000 7,382,180 1.4729 0.842 0.842 0.854 0.820 0.854 8,866,033 0.8326 2.76%
2016-07-11 0 1.450 1.440 1.450 1.440 1.460 1,226,500 1,777,955 1.4496 0.820 0.814 0.820 0.814 0.825 2,169,631 0.8195 2.84%
2016-07-08 0 1.410 1.410 1.420 1.410 1.450 2,246,000 3,212,060 1.4301 0.797 0.797 0.803 0.797 0.820 3,973,087 0.8085 -0.70%
2016-07-07 0 1.420 1.420 1.430 1.410 1.440 382,000 545,090 1.4269 0.803 0.803 0.808 0.797 0.814 675,743 0.8067 -0.70%
2016-07-06 0 1.430 1.420 1.430 1.410 1.450 1,506,027 2,150,177 1.4277 0.808 0.803 0.808 0.797 0.820 2,664,103 0.8071 -1.38%
2016-07-05 0 1.450 1.440 1.450 1.440 1.460 1,580,000 2,290,400 1.4496 0.820 0.814 0.820 0.814 0.825 2,794,959 0.8195 0.00%
2016-07-04 0 1.450 1.440 1.450 1.360 1.450 8,200,000 11,612,500 1.4162 0.820 0.814 0.820 0.769 0.820 14,505,481 0.8006 6.62%
2016-06-30 0 1.360 1.350 1.360 1.340 1.450 12,628,000 17,628,050 1.3959 0.769 0.763 0.769 0.758 0.820 22,338,441 0.7891 -6.85%
2016-06-29 0 1.460 1.440 1.460 1.440 1.460 3,202,000 4,643,780 1.4503 0.825 0.814 0.825 0.814 0.825 5,664,214 0.8198 0.69%
2016-06-28 0 1.450 1.440 1.450 1.430 1.480 2,231,744 3,220,596 1.4431 0.820 0.814 0.820 0.808 0.837 3,947,868 0.8158 -0.68%
2016-06-27 0 1.460 1.450 1.460 1.440 1.460 1,842,000 2,676,760 1.4532 0.825 0.820 0.825 0.814 0.825 3,258,426 0.8215 0.69%
2016-06-24 0 1.450 1.450 1.460 1.440 1.520 3,726,039 5,486,056 1.4724 0.820 0.820 0.825 0.814 0.859 6,591,218 0.8323 -3.97%
2016-06-23 0 1.510 1.500 1.510 1.490 1.520 1,170,000 1,762,620 1.5065 0.854 0.848 0.854 0.842 0.859 2,069,685 0.8516 -0.66%
2016-06-22 0 1.520 1.500 1.520 1.480 1.520 2,784,000 4,173,300 1.4990 0.859 0.848 0.859 0.837 0.859 4,924,788 0.8474 2.01%
2016-06-21 0 1.490 1.480 1.490 1.470 1.510 2,266,000 3,356,980 1.4815 0.842 0.837 0.842 0.831 0.854 4,008,466 0.8375 -0.67%
2016-06-20 0 1.500 1.480 1.500 1.450 1.510 2,290,304 3,390,651 1.4804 0.848 0.837 0.848 0.820 0.854 4,051,459 0.8369 2.04%
2016-06-17 0 1.470 1.450 1.470 1.430 1.480 5,337,664 7,766,646 1.4551 0.831 0.820 0.831 0.808 0.837 9,442,120 0.8226 2.08%
2016-06-16 0 1.440 1.440 1.450 1.430 1.480 3,782,580 5,466,994 1.4453 0.814 0.814 0.820 0.808 0.837 6,691,237 0.8170 -2.70%
2016-06-15 0 1.480 1.480 1.490 1.460 1.500 4,480,000 6,605,910 1.4745 0.837 0.837 0.842 0.825 0.848 7,924,946 0.8336 1.37%
2016-06-14 0 1.460 1.450 1.470 1.450 1.550 6,316,000 9,375,620 1.4844 0.825 0.820 0.831 0.820 0.876 11,172,759 0.8391 -4.58%
2016-06-13 0 1.530 1.530 1.540 1.520 1.570 2,634,000 4,055,780 1.5398 0.865 0.865 0.871 0.859 0.888 4,659,444 0.8704 -3.16%
2016-06-10 0 1.580 1.570 1.580 1.560 1.610 2,022,600 3,193,570 1.5789 0.893 0.888 0.893 0.882 0.910 3,577,901 0.8926 -1.25%
2016-06-08 0 1.600 1.600 1.620 1.590 1.620 3,740,000 5,987,490 1.6009 0.904 0.904 0.916 0.899 0.916 6,615,915 0.9050 -1.23%
2016-06-07 0 1.620 1.610 1.630 1.610 1.650 2,948,000 4,796,720 1.6271 0.916 0.910 0.921 0.910 0.933 5,214,897 0.9198 0.00%
2016-06-06 0 1.620 1.610 1.620 1.590 1.630 1,444,000 2,319,740 1.6065 0.916 0.910 0.916 0.899 0.921 2,554,380 0.9081 -0.61%
2016-06-03 0 1.630 1.620 1.630 1.600 1.660 2,250,000 3,647,390 1.6211 0.921 0.916 0.921 0.904 0.938 3,980,163 0.9164 0.62%
2016-06-02 0 1.620 1.600 1.620 1.590 1.660 1,828,000 2,953,710 1.6158 0.916 0.904 0.916 0.899 0.938 3,233,661 0.9134 0.30%
2016-06-01 0 1.710 1.710 1.730 1.710 1.740 1,968,000 3,391,590 1.7234 0.913 0.913 0.924 0.913 0.929 3,685,642 0.9202 -0.58%
2016-05-31 0 1.720 1.710 1.740 1.700 1.740 4,312,400 7,437,872 1.7248 0.918 0.913 0.929 0.908 0.929 8,076,201 0.9210 0.00%
2016-05-30 0 1.720 1.710 1.720 1.710 1.740 632,000 1,085,600 1.7177 0.918 0.913 0.918 0.913 0.929 1,183,601 0.9172 1.18%
2016-05-27 0 1.700 1.700 1.710 1.690 1.730 2,010,000 3,429,680 1.7063 0.908 0.908 0.913 0.902 0.924 3,764,299 0.9111 0.00%
2016-05-26 0 1.700 1.700 1.710 1.680 1.730 1,801,161 3,056,070 1.6967 0.908 0.908 0.913 0.897 0.924 3,373,189 0.9060 -1.16%
2016-05-25 0 1.720 1.720 1.730 1.700 1.730 2,464,000 4,236,420 1.7193 0.918 0.918 0.924 0.908 0.924 4,614,544 0.9181 0.58%
2016-05-24 0 1.710 1.700 1.710 1.670 1.720 2,994,000 5,076,630 1.6956 0.913 0.908 0.913 0.892 0.918 5,607,121 0.9054 0.00%
2016-05-23 0 1.710 1.700 1.710 1.700 1.730 812,929 1,393,097 1.7137 0.913 0.908 0.913 0.908 0.924 1,522,442 0.9150 -0.58%
2016-05-20 0 1.720 1.710 1.730 1.700 1.730 974,000 1,669,680 1.7143 0.918 0.913 0.924 0.908 0.924 1,824,093 0.9153 1.18%
2016-05-19 0 1.700 1.690 1.700 1.680 1.720 2,638,000 4,475,080 1.6964 0.908 0.902 0.908 0.897 0.918 4,940,409 0.9058 0.00%
2016-05-18 0 1.700 1.680 1.700 1.660 1.700 1,311,951 2,196,397 1.6741 0.908 0.897 0.908 0.886 0.908 2,457,003 0.8939 1.19%
2016-05-17 0 1.680 1.670 1.690 1.670 1.690 1,287,858 2,162,195 1.6789 0.897 0.892 0.902 0.892 0.902 2,411,882 0.8965 1.20%
2016-05-16 0 1.660 1.650 1.660 1.650 1.720 1,854,000 3,075,980 1.6591 0.886 0.881 0.886 0.881 0.918 3,472,145 0.8859 0.61%
2016-05-13 0 1.650 1.650 1.660 1.650 1.740 2,558,929 4,262,080 1.6656 0.881 0.881 0.886 0.881 0.929 4,792,326 0.8894 -2.94%
2016-05-12 0 1.700 1.710 1.720 1.670 1.740 1,984,240 3,383,258 1.7051 0.908 0.913 0.918 0.892 0.929 3,716,056 0.9104 0.00%
2016-05-11 0 1.700 1.700 1.710 1.660 1.710 2,172,000 3,677,650 1.6932 0.908 0.908 0.913 0.886 0.913 4,067,691 0.9041 0.59%
2016-05-10 0 1.690 1.690 1.700 1.650 1.700 1,824,000 3,070,920 1.6836 0.902 0.902 0.908 0.881 0.908 3,415,961 0.8990 1.81%
2016-05-09 0 1.660 1.670 1.680 1.660 1.730 3,550,000 5,976,480 1.6835 0.886 0.892 0.897 0.886 0.924 6,648,389 0.8989 -3.49%
2016-05-06 0 1.720 1.720 1.730 1.710 1.790 3,523,000 6,107,850 1.7337 0.918 0.918 0.924 0.913 0.956 6,597,824 0.9257 -2.82%
2016-05-05 0 1.770 1.760 1.780 1.750 1.780 1,334,001 2,353,841 1.7645 0.945 0.940 0.950 0.934 0.950 2,498,298 0.9422 0.57%
2016-05-04 0 1.760 1.750 1.770 1.750 1.820 2,286,000 4,051,560 1.7723 0.940 0.934 0.945 0.934 0.972 4,281,188 0.9464 -1.68%
2016-05-03 0 1.790 1.770 1.790 1.770 1.850 1,747,336 3,124,630 1.7882 0.956 0.945 0.956 0.945 0.988 3,272,386 0.9548 -0.56%
2016-04-29 0 1.800 1.810 1.830 1.800 1.830 1,211,100 2,195,273 1.8126 0.961 0.966 0.977 0.961 0.977 2,268,131 0.9679 -1.64%
2016-04-28 0 1.830 1.830 1.850 1.820 1.870 3,316,000 6,123,980 1.8468 0.977 0.977 0.988 0.972 0.999 6,210,158 0.9861 -3.17%
2016-04-27 0 1.890 1.890 1.900 1.870 1.900 421,500 797,635 1.8924 1.009 1.009 1.015 0.999 1.015 789,379 1.0105 0.00%
2016-04-26 0 1.890 1.870 1.900 1.850 1.910 1,938,858 3,625,698 1.8700 1.009 0.999 1.015 0.988 1.020 3,631,066 0.9985 -0.53%
2016-04-25 0 1.900 1.890 1.900 1.880 1.920 2,137,716 4,042,737 1.8911 1.015 1.009 1.015 1.004 1.025 4,003,484 1.0098 0.00%
2016-04-22 0 1.900 1.890 1.900 1.880 1.920 5,574,645 10,605,639 1.9025 1.015 1.009 1.015 1.004 1.025 10,440,116 1.0159 0.00%
2016-04-21 0 1.900 1.890 1.900 1.890 1.950 5,328,200 10,215,502 1.9173 1.015 1.009 1.015 1.009 1.041 9,978,577 1.0237 0.00%
2016-04-20 0 1.900 1.900 1.910 1.860 1.930 6,505,750 12,307,960 1.8919 1.015 1.015 1.020 0.993 1.031 12,183,876 1.0102 0.00%
2016-04-19 0 1.900 1.890 1.910 1.880 1.910 1,255,553 2,380,996 1.8964 1.015 1.009 1.020 1.004 1.020 2,351,382 1.0126 1.06%
2016-04-18 0 1.880 1.860 1.880 1.860 1.890 1,783,890 3,342,113 1.8735 1.004 0.993 1.004 0.993 1.009 3,340,844 1.0004 -2.08%
2016-04-15 0 1.920 1.910 1.920 1.910 1.940 1,492,000 2,864,280 1.9198 1.025 1.020 1.025 1.020 1.036 2,794,196 1.0251 0.00%
2016-04-14 0 1.920 1.910 1.920 1.910 1.950 3,366,500 6,485,175 1.9264 1.025 1.020 1.025 1.020 1.041 6,304,733 1.0286 0.52%
2016-04-13 0 1.910 1.900 1.920 1.850 1.920 3,558,000 6,736,920 1.8935 1.020 1.015 1.025 0.988 1.025 6,663,372 1.0110 3.80%
2016-04-12 0 1.840 1.830 1.840 1.810 1.870 4,067,750 7,497,395 1.8431 0.982 0.977 0.982 0.966 0.999 7,618,024 0.9842 1.66%
2016-04-11 0 1.810 1.810 1.820 1.800 1.850 2,298,000 4,199,217 1.8273 0.966 0.966 0.972 0.961 0.988 4,303,662 0.9757 -1.63%
2016-04-08 0 1.840 1.820 1.840 1.800 1.840 1,708,000 3,098,620 1.8142 0.982 0.972 0.982 0.961 0.982 3,198,718 0.9687 0.55%
2016-04-07 0 1.830 1.810 1.830 1.800 1.850 1,554,000 2,825,150 1.8180 0.977 0.966 0.977 0.961 0.988 2,910,309 0.9707 0.00%
2016-04-06 0 1.830 1.820 1.830 1.800 1.850 2,804,000 5,101,060 1.8192 0.977 0.972 0.977 0.961 0.988 5,251,291 0.9714 0.00%
2016-04-05 0 1.830 1.830 1.840 1.790 1.960 7,336,000 13,402,368 1.8269 0.977 0.977 0.982 0.956 1.047 13,738,756 0.9755 -4.19%
2016-04-01 0 1.910 1.910 1.920 1.890 1.980 7,929,200 15,310,838 1.9309 1.020 1.020 1.025 1.009 1.057 14,849,693 1.0311 -2.55%
2016-03-31 0 1.960 1.960 1.970 1.910 1.980 4,780,600 9,359,562 1.9578 1.047 1.047 1.052 1.020 1.057 8,953,040 1.0454 1.03%
2016-03-30 0 1.940 1.930 1.940 1.910 1.950 2,754,000 5,293,230 1.9220 1.036 1.031 1.036 1.020 1.041 5,157,652 1.0263 2.11%
2016-03-29 0 1.900 1.880 1.900 1.850 1.920 1,196,000 2,254,910 1.8854 1.015 1.004 1.015 0.988 1.025 2,239,852 1.0067 1.06%
2016-03-24 0 1.880 1.860 1.890 1.860 1.900 2,228,000 4,176,710 1.8746 1.004 0.993 1.009 0.993 1.015 4,172,567 1.0010 -0.53%
2016-03-23 0 1.890 1.880 1.890 1.870 1.910 1,440,295 2,713,957 1.8843 1.009 1.004 1.009 0.999 1.020 2,697,364 1.0062 0.00%
2016-03-22 0 1.890 1.880 1.910 1.880 1.960 2,832,991 5,392,363 1.9034 1.009 1.004 1.020 1.004 1.047 5,305,585 1.0164 -3.08%
2016-03-21 0 1.950 1.940 1.960 1.900 1.970 4,160,090 8,087,631 1.9441 1.041 1.036 1.047 1.015 1.052 7,790,957 1.0381 2.09%
2016-03-18 0 1.910 1.910 1.940 1.900 1.960 1,552,039 2,990,953 1.9271 1.020 1.020 1.036 1.015 1.047 2,906,637 1.0290 -0.52%
2016-03-17 0 1.920 1.920 1.930 1.870 1.960 4,398,000 8,424,920 1.9156 1.025 1.025 1.031 0.999 1.047 8,236,512 1.0229 3.78%
2016-03-16 0 1.850 1.850 1.860 1.830 1.900 4,206,000 7,781,970 1.8502 0.988 0.988 0.993 0.977 1.015 7,876,937 0.9879 -2.63%
2016-03-15 0 1.900 1.890 1.900 1.860 1.910 5,369,780 10,137,145 1.8878 1.015 1.009 1.015 0.993 1.020 10,056,448 1.0080 1.06%
2016-03-14 0 1.880 1.860 1.880 1.810 1.880 4,411,750 8,181,521 1.8545 1.004 0.993 1.004 0.966 1.004 8,262,263 0.9902 4.44%
2016-03-11 0 1.800 1.790 1.810 1.760 1.810 1,971,958 3,526,144 1.7881 0.961 0.956 0.966 0.940 0.966 3,693,055 0.9548 1.12%
2016-03-10 0 1.780 1.760 1.780 1.750 1.790 2,210,000 3,908,440 1.7685 0.950 0.940 0.950 0.934 0.956 4,138,857 0.9443 1.71%
2016-03-09 0 1.750 1.750 1.760 1.750 1.790 2,006,000 3,536,140 1.7628 0.934 0.934 0.940 0.934 0.956 3,756,808 0.9413 -3.85%
2016-03-08 0 1.820 1.800 1.820 1.770 1.850 2,852,569 5,175,341 1.8143 0.972 0.961 0.972 0.945 0.988 5,342,251 0.9688 1.11%
2016-03-07 0 1.800 1.800 1.820 1.800 1.850 3,444,000 6,262,130 1.8183 0.961 0.961 0.972 0.961 0.988 6,449,874 0.9709 0.00%
2016-03-04 0 1.800 1.790 1.810 1.770 1.810 4,054,000 7,260,280 1.7909 0.961 0.956 0.966 0.945 0.966 7,592,273 0.9563 1.69%
2016-03-03 0 1.770 1.740 1.770 1.740 1.790 3,794,605 6,687,022 1.7622 0.945 0.929 0.945 0.929 0.956 7,106,482 0.9410 0.57%
2016-03-02 0 1.760 1.760 1.770 1.720 1.780 8,290,000 14,500,930 1.7492 0.940 0.940 0.945 0.918 0.950 15,525,394 0.9340 2.33%
2016-03-01 0 1.720 1.710 1.730 1.700 1.730 5,624,000 9,637,918 1.7137 0.918 0.913 0.924 0.908 0.924 10,532,547 0.9151 0.00%
2016-02-29 0 1.720 1.720 1.730 1.690 1.750 7,372,000 12,601,420 1.7094 0.918 0.918 0.924 0.902 0.934 13,806,177 0.9127 -1.71%
2016-02-26 0 1.750 1.740 1.750 1.710 1.770 5,738,000 9,976,890 1.7387 0.934 0.929 0.934 0.913 0.945 10,746,045 0.9284 0.57%
2016-02-25 0 1.740 1.730 1.740 1.710 1.800 9,659,010 16,840,267 1.7435 0.929 0.924 0.929 0.913 0.961 18,089,256 0.9310 -3.33%
2016-02-24 0 1.800 1.790 1.800 1.740 1.810 18,967,010 33,723,337 1.7780 0.961 0.956 0.961 0.929 0.966 35,521,146 0.9494 6.51%
2016-02-23 0 1.690 1.680 1.690 1.680 1.710 3,518,000 5,950,400 1.6914 0.902 0.897 0.902 0.897 0.913 6,588,460 0.9032 -0.59%
2016-02-22 0 1.700 1.700 1.710 1.690 1.750 4,632,000 7,918,584 1.7095 0.908 0.908 0.913 0.902 0.934 8,674,744 0.9128 -0.58%
2016-02-19 0 1.710 1.690 1.720 1.680 1.740 2,992,000 5,105,820 1.7065 0.913 0.902 0.918 0.897 0.929 5,603,375 0.9112 -1.16%
2016-02-18 0 1.730 1.720 1.730 1.670 1.740 4,912,190 8,359,017 1.7017 0.924 0.918 0.924 0.892 0.929 9,199,480 0.9086 4.85%
2016-02-17 0 1.650 1.630 1.650 1.600 1.650 3,630,309 5,898,424 1.6248 0.881 0.870 0.881 0.854 0.881 6,798,791 0.8676 1.85%
2016-02-16 0 1.620 1.610 1.620 1.580 1.650 2,793,500 4,530,560 1.6218 0.865 0.860 0.865 0.844 0.881 5,231,627 0.8660 2.53%
2016-02-15 0 1.580 1.570 1.590 1.540 1.600 2,322,000 3,642,540 1.5687 0.844 0.838 0.849 0.822 0.854 4,348,609 0.8376 3.27%
2016-02-12 0 1.530 1.510 1.540 1.480 1.550 3,274,000 4,989,800 1.5241 0.817 0.806 0.822 0.790 0.828 6,131,501 0.8138 1.32%
2016-02-11 0 1.510 1.510 1.520 1.500 1.530 1,720,310 2,600,044 1.5114 0.806 0.806 0.812 0.801 0.817 3,221,772 0.8070 -3.21%
2016-02-05 0 1.560 1.540 1.560 1.540 1.560 2,485,747 3,855,583 1.5511 0.833 0.822 0.833 0.822 0.833 4,655,272 0.8282 1.96%
2016-02-04 0 1.530 1.530 1.540 1.520 1.560 5,024,000 7,725,690 1.5378 0.817 0.817 0.822 0.812 0.833 9,408,876 0.8211 0.66%
2016-02-03 0 1.520 1.520 1.540 1.510 1.570 4,627,740 7,071,623 1.5281 0.812 0.812 0.822 0.806 0.838 8,666,766 0.8159 -3.18%
2016-02-02 0 1.570 1.570 1.590 1.550 1.590 3,804,000 5,978,300 1.5716 0.838 0.838 0.849 0.828 0.849 7,124,077 0.8392 -0.63%
2016-02-01 0 1.580 1.570 1.580 1.550 1.620 4,974,000 7,859,290 1.5801 0.844 0.838 0.844 0.828 0.865 9,315,236 0.8437 -2.47%
2016-01-29 0 1.620 1.610 1.620 1.550 1.620 3,876,829 6,142,708 1.5845 0.865 0.860 0.865 0.828 0.865 7,260,470 0.8460 3.18%
2016-01-28 0 1.570 1.560 1.570 1.550 1.630 4,977,298 7,863,372 1.5798 0.838 0.833 0.838 0.828 0.870 9,321,413 0.8436 -1.26%
2016-01-27 0 1.590 1.590 1.600 1.590 1.630 2,978,000 4,774,820 1.6034 0.849 0.849 0.854 0.849 0.870 5,577,156 0.8561 0.00%
2016-01-26 0 1.590 1.590 1.610 1.580 1.640 8,226,000 13,323,460 1.6197 0.849 0.849 0.860 0.844 0.876 15,405,536 0.8648 -3.64%
2016-01-25 0 1.650 1.630 1.650 1.620 1.660 1,890,705 3,101,578 1.6404 0.881 0.870 0.881 0.865 0.886 3,540,885 0.8759 1.85%
2016-01-22 0 1.620 1.620 1.640 1.610 1.650 2,336,000 3,798,050 1.6259 0.865 0.865 0.876 0.860 0.881 4,374,828 0.8682 0.62%
2016-01-21 0 1.610 1.590 1.610 1.570 1.650 5,584,000 9,025,250 1.6163 0.860 0.849 0.860 0.838 0.881 10,457,636 0.8630 1.26%
2016-01-20 0 1.590 1.590 1.610 1.580 1.660 4,374,128 7,036,981 1.6088 0.849 0.849 0.860 0.844 0.886 8,191,805 0.8590 -5.36%
2016-01-19 0 1.680 1.680 1.690 1.630 1.720 3,172,000 5,292,292 1.6684 0.897 0.897 0.902 0.870 0.918 5,940,476 0.8909 2.44%
2016-01-18 0 1.640 1.630 1.640 1.630 1.720 7,864,000 12,923,450 1.6434 0.876 0.870 0.876 0.870 0.918 14,727,587 0.8775 -2.96%
2016-01-15 0 1.690 1.690 1.700 1.690 1.800 5,434,000 9,404,560 1.7307 0.902 0.902 0.908 0.902 0.961 10,176,718 0.9241 -5.59%
2016-01-14 0 1.790 1.790 1.810 1.720 1.830 12,364,785 22,011,885 1.7802 0.956 0.956 0.966 0.918 0.977 23,156,593 0.9506 -2.72%
2016-01-13 0 1.840 1.840 1.850 1.830 1.890 6,386,970 11,863,020 1.8574 0.982 0.982 0.988 0.977 1.009 11,961,427 0.9918 -1.08%
2016-01-12 0 1.860 1.850 1.860 1.850 1.910 6,390,815 11,956,521 1.8709 0.993 0.988 0.993 0.988 1.020 11,968,627 0.9990 -0.53%
2016-01-11 0 1.870 1.860 1.870 1.860 2.000 7,465,600 14,220,578 1.9048 0.999 0.993 0.999 0.993 1.068 13,981,469 1.0171 -6.50%
2016-01-08 0 2.000 2.000 2.010 2.000 2.040 4,995,019 10,117,557 2.0255 1.068 1.068 1.073 1.068 1.089 9,354,600 1.0816 -0.50%
2016-01-07 0 2.010 2.010 2.030 2.000 2.070 2,518,318 5,120,872 2.0334 1.073 1.073 1.084 1.068 1.105 4,716,270 1.0858 -4.29%
2016-01-06 0 2.100 2.080 2.120 2.060 2.120 3,381,500 6,997,387 2.0693 1.121 1.111 1.132 1.100 1.132 6,332,825 1.1049 0.96%
2016-01-05 0 2.080 2.060 2.080 2.040 2.080 842,060 1,734,930 2.0603 1.111 1.100 1.111 1.089 1.111 1,576,998 1.1001 1.46%
2016-01-04 0 2.050 2.050 2.070 2.030 2.120 9,318,000 19,228,060 2.0635 1.095 1.095 1.105 1.084 1.132 17,450,618 1.1019 -2.84%
2015-12-31 0 2.110 2.110 2.130 2.110 2.130 1,316,334 2,791,793 2.1209 1.127 1.127 1.137 1.127 1.137 2,465,212 1.1325 -0.94%
2015-12-30 0 2.130 2.110 2.130 2.110 2.150 2,137,500 4,541,040 2.1245 1.137 1.127 1.137 1.127 1.148 4,003,080 1.1344 0.00%
2015-12-29 0 2.130 2.120 2.150 2.120 2.170 2,083,600 4,452,440 2.1369 1.137 1.132 1.148 1.132 1.159 3,902,136 1.1410 -0.47%
2015-12-28 0 2.140 2.140 2.150 2.120 2.170 1,318,309 2,827,278 2.1446 1.143 1.143 1.148 1.132 1.159 2,468,910 1.1452 0.47%
2015-12-24 0 2.130 2.120 2.140 2.110 2.150 1,100,474 2,338,332 2.1248 1.137 1.132 1.143 1.127 1.148 2,060,952 1.1346 0.95%
2015-12-23 0 2.110 2.110 2.120 2.070 2.130 3,045,000 6,416,050 2.1071 1.127 1.127 1.132 1.105 1.137 5,702,633 1.1251 0.96%
2015-12-22 0 2.090 2.070 2.100 2.060 2.100 1,881,250 3,909,450 2.0781 1.116 1.105 1.121 1.100 1.121 3,523,178 1.1096 1.46%
2015-12-21 0 2.060 2.060 2.070 2.040 2.070 3,762,386 7,738,592 2.0568 1.100 1.100 1.105 1.089 1.105 7,046,143 1.0983 0.98%
2015-12-18 0 2.040 2.020 2.050 2.010 2.050 6,005,033 12,169,210 2.0265 1.089 1.079 1.095 1.073 1.095 11,246,140 1.0821 0.00%
2015-12-17 0 2.040 2.040 2.050 2.010 2.100 4,168,000 8,536,720 2.0482 1.089 1.089 1.095 1.073 1.121 7,805,771 1.0936 0.49%
2015-12-16 0 2.030 2.030 2.040 2.000 2.050 3,069,755 6,229,207 2.0292 1.084 1.084 1.089 1.068 1.095 5,748,993 1.0835 1.00%
2015-12-15 0 2.010 2.000 2.010 1.990 2.040 3,613,956 7,262,772 2.0096 1.073 1.068 1.073 1.063 1.089 6,768,165 1.0731 0.00%
2015-12-14 0 2.010 2.000 2.010 1.980 2.030 8,878,600 17,840,098 2.0093 1.073 1.068 1.073 1.057 1.084 16,627,716 1.0729 -0.50%
2015-12-11 0 2.020 2.020 2.040 2.010 2.050 5,138,014 10,458,777 2.0356 1.079 1.079 1.089 1.073 1.095 9,622,399 1.0869 -0.49%
2015-12-10 0 2.030 2.030 2.050 2.030 2.090 7,516,500 15,428,320 2.0526 1.084 1.084 1.095 1.084 1.116 14,076,794 1.0960 -0.49%
2015-12-09 0 2.040 2.040 2.060 2.030 2.090 3,688,095 7,596,284 2.0597 1.089 1.089 1.100 1.084 1.116 6,907,012 1.0998 -2.86%
2015-12-08 0 2.100 2.090 2.100 2.090 2.130 2,734,000 5,756,360 2.1055 1.121 1.116 1.121 1.116 1.137 5,120,196 1.1242 -1.87%
2015-12-07 0 2.140 2.120 2.140 2.120 2.150 1,268,705 2,707,567 2.1341 1.143 1.132 1.143 1.132 1.148 2,376,013 1.1395 0.47%
2015-12-04 0 2.130 2.120 2.140 2.120 2.140 1,194,735 2,546,735 2.1316 1.137 1.132 1.143 1.132 1.143 2,237,483 1.1382 -0.47%
2015-12-03 0 2.140 2.130 2.150 2.130 2.170 1,212,965 2,601,396 2.1447 1.143 1.137 1.148 1.137 1.159 2,271,624 1.1452 0.00%
2015-12-02 0 2.140 2.130 2.140 2.120 2.160 2,543,691 5,446,618 2.1412 1.143 1.137 1.143 1.132 1.153 4,763,788 1.1433 0.00%
2015-12-01 0 2.140 2.130 2.140 2.120 2.150 3,803,303 8,135,269 2.1390 1.143 1.137 1.143 1.132 1.148 7,122,772 1.1421 1.42%
2015-11-30 0 2.110 2.110 2.120 2.100 2.170 5,541,325 11,778,275 2.1255 1.127 1.127 1.132 1.121 1.159 10,377,715 1.1350 -1.40%
2015-11-27 0 2.140 2.140 2.150 2.140 2.240 5,612,000 12,241,420 2.1813 1.143 1.143 1.148 1.143 1.196 10,510,074 1.1647 -3.60%
2015-11-26 0 2.220 2.210 2.230 2.210 2.260 3,846,000 8,567,752 2.2277 1.185 1.180 1.191 1.180 1.207 7,202,734 1.1895 -0.89%
2015-11-25 0 2.240 2.220 2.240 2.220 2.290 3,623,500 8,143,105 2.2473 1.196 1.185 1.196 1.185 1.223 6,786,039 1.2000 -0.88%
2015-11-24 0 2.260 2.240 2.260 2.230 2.300 3,873,682 8,727,641 2.2531 1.207 1.196 1.207 1.191 1.228 7,254,577 1.2031 -1.31%
2015-11-23 0 2.290 2.280 2.290 2.250 2.310 1,812,800 4,137,712 2.2825 1.223 1.217 1.223 1.201 1.233 3,394,986 1.2188 -0.43%
2015-11-20 0 2.300 2.290 2.300 2.210 2.310 4,596,109 10,438,533 2.2712 1.228 1.223 1.228 1.180 1.233 8,607,528 1.2127 2.68%
2015-11-19 0 2.240 2.220 2.230 2.210 2.270 2,755,141 6,152,405 2.2331 1.196 1.185 1.191 1.180 1.212 5,159,789 1.1924 1.82%
2015-11-18 0 2.200 2.200 2.210 2.170 2.250 5,608,620 12,361,724 2.2041 1.175 1.175 1.180 1.159 1.201 10,503,744 1.1769 0.46%
2015-11-17 0 2.190 2.190 2.200 2.190 2.240 2,602,151 5,760,770 2.2138 1.169 1.169 1.175 1.169 1.196 4,873,271 1.1821 -0.45%
2015-11-16 0 2.200 2.180 2.210 2.180 2.230 3,886,101 8,547,599 2.1995 1.175 1.164 1.180 1.164 1.191 7,277,835 1.1745 -2.22%
2015-11-13 0 2.250 2.240 2.250 2.230 2.300 3,788,977 8,529,520 2.2511 1.201 1.196 1.201 1.191 1.228 7,095,942 1.2020 -1.75%
2015-11-12 0 2.290 2.280 2.290 2.270 2.340 5,700,745 13,060,943 2.2911 1.223 1.217 1.223 1.212 1.249 10,676,274 1.2234 -0.87%
2015-11-11 0 2.310 2.290 2.310 2.290 2.390 5,206,122 12,083,810 2.3211 1.233 1.223 1.233 1.223 1.276 9,749,951 1.2394 -2.12%
2015-11-10 0 2.360 2.350 2.360 2.350 2.400 2,700,758 6,394,606 2.3677 1.260 1.255 1.260 1.255 1.282 5,057,941 1.2643 -0.84%
2015-11-09 0 2.380 2.380 2.390 2.370 2.430 2,683,653 6,428,836 2.3956 1.271 1.271 1.276 1.265 1.298 5,025,907 1.2791 -1.24%
2015-11-06 0 2.410 2.390 2.420 2.370 2.430 1,206,279 2,896,065 2.4008 1.287 1.276 1.292 1.265 1.298 2,259,102 1.2820 0.42%
2015-11-05 0 2.400 2.390 2.400 2.340 2.400 4,218,706 10,018,528 2.3748 1.282 1.276 1.282 1.249 1.282 7,900,733 1.2681 1.69%
2015-11-04 0 2.360 2.360 2.370 2.320 2.390 7,701,651 18,161,837 2.3582 1.260 1.260 1.265 1.239 1.276 14,423,542 1.2592 0.85%
2015-11-03 0 2.340 2.320 2.340 2.320 2.420 5,701,929 13,405,624 2.3511 1.249 1.239 1.249 1.239 1.292 10,678,491 1.2554 1.74%
2015-11-02 0 2.300 2.300 2.310 2.270 2.360 1,867,437 4,317,643 2.3121 1.228 1.228 1.233 1.212 1.260 3,497,309 1.2346 -0.86%
2015-10-30 0 2.320 2.310 2.330 2.300 2.360 4,296,705 10,014,133 2.3307 1.239 1.233 1.244 1.228 1.260 8,046,808 1.2445 -0.43%
2015-10-29 0 2.330 2.320 2.340 2.280 2.330 2,880,265 6,643,843 2.3067 1.244 1.239 1.249 1.217 1.244 5,394,119 1.2317 1.30%
2015-10-28 0 2.300 2.290 2.300 2.280 2.330 2,693,201 6,197,864 2.3013 1.228 1.223 1.228 1.217 1.244 5,043,788 1.2288 -0.86%
2015-10-27 0 2.320 2.310 2.340 2.250 2.340 4,561,415 10,438,192 2.2884 1.239 1.233 1.249 1.201 1.249 8,542,553 1.2219 0.87%
2015-10-26 0 2.300 2.290 2.310 2.290 2.350 2,898,004 6,715,358 2.3172 1.228 1.223 1.233 1.223 1.255 5,427,341 1.2373 0.00%
2015-10-23 0 2.300 2.300 2.320 2.290 2.320 3,846,513 8,856,311 2.3024 1.228 1.228 1.239 1.223 1.239 7,203,695 1.2294 1.32%
2015-10-22 0 2.270 2.260 2.280 2.260 2.310 4,266,460 9,740,247 2.2830 1.212 1.207 1.217 1.207 1.233 7,990,166 1.2190 -1.73%
2015-10-20 0 2.310 2.290 2.320 2.290 2.340 2,178,280 5,025,026 2.3069 1.233 1.223 1.239 1.223 1.249 4,079,452 1.2318 -0.86%
2015-10-19 0 2.330 2.330 2.340 2.320 2.350 1,564,500 3,653,615 2.3353 1.244 1.244 1.249 1.239 1.255 2,929,973 1.2470 0.00%
2015-10-16 0 2.330 2.320 2.330 2.280 2.380 28,128,920 65,215,025 2.3184 1.244 1.239 1.244 1.217 1.271 52,679,441 1.2380 1.30%
2015-10-15 0 2.300 2.300 2.310 2.250 2.320 3,779,110 8,680,080 2.2969 1.228 1.228 1.233 1.201 1.239 7,077,463 1.2264 2.68%
2015-10-14 0 2.240 2.230 2.250 2.220 2.280 4,627,836 10,411,591 2.2498 1.196 1.191 1.201 1.185 1.217 8,666,945 1.2013 -0.88%
2015-10-13 0 2.260 2.260 2.270 2.230 2.290 3,688,000 8,332,400 2.2593 1.207 1.207 1.212 1.191 1.223 6,906,834 1.2064 0.00%
2015-10-12 0 2.260 2.260 2.270 2.220 2.320 6,293,855 14,259,816 2.2657 1.207 1.207 1.212 1.185 1.239 11,787,042 1.2098 2.26%
2015-10-09 0 2.210 2.200 2.210 2.170 2.220 5,514,165 12,128,797 2.1996 1.180 1.175 1.180 1.159 1.185 10,326,850 1.1745 1.38%
2015-10-08 0 2.180 2.180 2.190 2.160 2.200 5,411,737 11,800,382 2.1805 1.164 1.164 1.169 1.153 1.175 10,135,024 1.1643 -2.68%
2015-10-07 0 2.240 2.230 2.240 2.130 2.240 4,614,000 10,106,560 2.1904 1.196 1.191 1.196 1.137 1.196 8,641,034 1.1696 5.16%
2015-10-06 0 2.130 2.130 2.140 2.130 2.170 3,145,195 6,743,015 2.1439 1.137 1.137 1.143 1.137 1.159 5,890,276 1.1448 0.00%
2015-10-05 0 2.130 2.120 2.130 2.120 2.160 2,360,309 5,036,218 2.1337 1.137 1.132 1.137 1.132 1.153 4,420,353 1.1393 0.47%
2015-10-02 0 2.120 2.110 2.130 2.070 2.160 4,993,439 10,587,844 2.1204 1.132 1.127 1.137 1.105 1.153 9,351,641 1.1322 2.42%
2015-09-30 0 2.070 2.070 2.080 2.040 2.090 5,841,000 12,101,420 2.0718 1.105 1.105 1.111 1.089 1.116 10,938,942 1.1063 1.97%
2015-09-29 0 2.030 2.030 2.040 2.030 2.150 8,350,000 17,217,600 2.0620 1.084 1.084 1.089 1.084 1.148 15,637,761 1.1010 -6.45%
2015-09-25 0 2.170 2.150 2.170 2.140 2.190 2,083,165 4,493,718 2.1572 1.159 1.148 1.159 1.143 1.169 3,901,322 1.1518 0.00%
2015-09-24 0 2.170 2.150 2.170 2.150 2.190 2,644,535 5,709,164 2.1589 1.159 1.148 1.159 1.148 1.169 4,952,648 1.1527 -0.46%
2015-09-23 0 2.180 2.170 2.180 2.150 2.230 3,533,005 7,667,020 2.1701 1.164 1.159 1.164 1.148 1.191 6,616,561 1.1588 -1.80%
2015-09-22 0 2.220 2.210 2.230 2.190 2.240 16,760,000 37,193,670 2.2192 1.185 1.180 1.191 1.169 1.196 31,387,889 1.1850 1.37%
2015-09-21 0 2.190 2.180 2.200 2.170 2.240 4,302,000 9,423,780 2.1906 1.169 1.164 1.175 1.159 1.196 8,056,724 1.1697 -3.10%
2015-09-18 0 2.260 2.250 2.280 2.250 2.310 3,617,327 8,209,474 2.2695 1.207 1.201 1.217 1.201 1.233 6,774,479 1.2118 -0.44%
2015-09-17 0 2.270 2.270 2.280 2.250 2.330 3,128,747 7,170,805 2.2919 1.212 1.212 1.217 1.201 1.244 5,859,473 1.2238 -0.44%
2015-09-16 0 2.280 2.250 2.280 2.200 2.280 4,551,404 10,240,632 2.2500 1.217 1.201 1.217 1.175 1.217 8,523,805 1.2014 3.17%
2015-09-15 0 2.210 2.200 2.230 2.200 2.250 2,912,631 6,490,514 2.2284 1.180 1.175 1.191 1.175 1.201 5,454,734 1.1899 -0.90%
2015-09-14 0 2.230 2.220 2.230 2.200 2.300 1,736,000 3,879,950 2.2350 1.191 1.185 1.191 1.175 1.228 3,251,156 1.1934 -0.45%
2015-09-11 0 2.240 2.240 2.250 2.220 2.270 3,877,411 8,706,351 2.2454 1.196 1.196 1.201 1.185 1.212 7,261,560 1.1990 0.90%
2015-09-10 0 2.220 2.220 2.240 2.180 2.250 3,222,360 7,145,606 2.2175 1.185 1.185 1.196 1.164 1.201 6,034,790 1.1841 0.00%
2015-09-09 0 2.220 2.220 2.230 2.150 2.250 10,649,000 23,535,940 2.2102 1.185 1.185 1.191 1.148 1.201 19,943,296 1.1801 3.26%
2015-09-08 0 2.150 2.140 2.150 2.080 2.170 2,426,000 5,162,160 2.1278 1.148 1.143 1.148 1.111 1.159 4,543,378 1.1362 2.87%
2015-09-07 0 2.090 2.080 2.090 2.070 2.140 2,208,000 4,639,312 2.1011 1.116 1.111 1.116 1.105 1.143 4,135,111 1.1219 0.00%
2015-09-04 0 2.090 2.080 2.100 2.080 2.170 4,900,579 10,432,079 2.1287 1.116 1.111 1.121 1.111 1.159 9,177,735 1.1367 -0.95%
2015-09-02 0 2.110 2.090 2.110 2.090 2.230 12,927,114 27,667,339 2.1403 1.127 1.116 1.127 1.116 1.191 24,209,715 1.1428 -5.80%
2015-09-01 0 2.240 2.230 2.250 2.180 2.250 6,217,401 13,820,997 2.2230 1.196 1.191 1.201 1.164 1.201 11,643,860 1.1870 1.82%
2015-08-31 0 2.200 2.210 2.230 2.190 2.280 3,910,600 8,643,954 2.2104 1.175 1.180 1.191 1.169 1.217 7,323,716 1.1803 -1.35%
2015-08-28 0 2.230 2.230 2.240 2.210 2.250 4,874,000 10,901,720 2.2367 1.191 1.191 1.196 1.180 1.201 9,127,958 1.1943 2.76%
2015-08-27 0 2.170 2.160 2.180 2.160 2.280 15,097,830 33,114,367 2.1933 1.159 1.153 1.164 1.153 1.217 28,275,001 1.1712 -2.25%
2015-08-26 0 2.220 2.220 2.230 2.130 2.250 4,243,873 9,367,852 2.2074 1.185 1.185 1.191 1.137 1.201 7,947,865 1.1787 5.21%
2015-08-25 0 2.110 2.110 2.120 2.050 2.260 7,068,444 15,081,109 2.1336 1.127 1.127 1.132 1.095 1.207 13,237,681 1.1393 -0.94%
2015-08-24 0 2.130 2.130 2.140 2.110 2.280 8,416,506 18,178,992 2.1599 1.137 1.137 1.143 1.127 1.217 15,762,313 1.1533 -8.19%
2015-08-21 0 2.320 2.320 2.330 2.290 2.460 8,819,000 20,680,950 2.3450 1.239 1.239 1.244 1.223 1.314 16,516,098 1.2522 -5.31%
2015-08-20 0 2.450 2.450 2.460 2.450 2.560 3,357,261 8,351,119 2.4875 1.308 1.308 1.314 1.308 1.367 6,287,431 1.3282 -1.21%
2015-08-19 0 2.480 2.480 2.490 2.430 2.550 2,558,000 6,365,380 2.4884 1.324 1.324 1.330 1.298 1.362 4,790,586 1.3287 -0.80%
2015-08-18 0 2.500 2.500 2.520 2.490 2.630 1,149,969 2,906,310 2.5273 1.335 1.335 1.346 1.330 1.404 2,153,646 1.3495 -1.96%
2015-08-17 0 2.550 2.550 2.560 2.550 2.690 3,185,437 8,228,339 2.5831 1.362 1.362 1.367 1.362 1.436 5,965,641 1.3793 -4.14%
2015-08-14 0 2.660 2.650 2.660 2.640 2.700 848,000 2,258,610 2.6635 1.420 1.415 1.420 1.410 1.442 1,588,122 1.4222 -1.12%
2015-08-13 0 2.690 2.670 2.700 2.660 2.740 2,452,057 6,571,990 2.6802 1.436 1.426 1.442 1.420 1.463 4,592,177 1.4311 0.00%
2015-08-12 0 2.690 2.680 2.700 2.620 2.740 8,338,140 22,445,231 2.6919 1.436 1.431 1.442 1.399 1.463 15,615,550 1.4374 0.75%
2015-08-11 0 2.670 2.670 2.680 2.650 2.690 4,061,364 10,854,133 2.6725 1.426 1.426 1.431 1.415 1.436 7,606,065 1.4270 0.00%
2015-08-10 0 2.670 2.660 2.680 2.630 2.700 2,709,495 7,231,807 2.6691 1.426 1.420 1.431 1.404 1.442 5,074,304 1.4252 0.00%
2015-08-07 0 2.670 2.670 2.680 2.570 2.680 2,499,235 6,633,773 2.6543 1.426 1.426 1.431 1.372 1.431 4,680,532 1.4173 2.69%
2015-08-06 0 2.600 2.600 2.610 2.590 2.700 2,247,179 5,898,373 2.6248 1.388 1.388 1.394 1.383 1.442 4,208,485 1.4015 -1.52%
2015-08-05 0 2.640 2.640 2.660 2.470 2.680 4,069,160 10,509,056 2.5826 1.410 1.410 1.420 1.319 1.431 7,620,665 1.3790 6.45%
2015-08-04 0 2.480 2.470 2.480 2.450 2.490 1,690,000 4,175,740 2.4709 1.324 1.319 1.324 1.308 1.330 3,165,008 1.3193 1.22%
2015-08-03 0 2.450 2.450 2.480 2.450 2.540 5,374,000 13,273,084 2.4699 1.308 1.308 1.324 1.308 1.356 10,064,351 1.3188 -2.78%
2015-07-31 0 2.520 2.520 2.530 2.500 2.560 2,370,000 6,019,290 2.5398 1.346 1.346 1.351 1.335 1.367 4,438,502 1.3562 0.80%
2015-07-30 0 2.500 2.490 2.500 2.490 2.590 3,588,000 9,009,370 2.5110 1.335 1.330 1.335 1.330 1.383 6,719,555 1.3408 -1.96%
2015-07-29 0 2.550 2.540 2.580 2.450 2.580 5,682,000 14,441,130 2.5416 1.362 1.356 1.378 1.308 1.378 10,641,169 1.3571 3.66%
2015-07-28 0 2.460 2.450 2.460 2.450 2.510 4,740,446 11,737,027 2.4759 1.314 1.308 1.314 1.308 1.340 8,877,840 1.3221 -1.99%
2015-07-27 0 2.510 2.500 2.510 2.500 2.600 2,322,946 5,860,580 2.5229 1.340 1.335 1.340 1.335 1.388 4,350,380 1.3471 -3.83%
2015-07-24 0 2.610 2.600 2.610 2.580 2.680 1,654,421 4,315,678 2.6086 1.394 1.388 1.394 1.378 1.431 3,098,376 1.3929 -0.76%
2015-07-23 0 2.630 2.620 2.630 2.600 2.660 2,174,851 5,712,716 2.6267 1.404 1.399 1.404 1.388 1.420 4,073,030 1.4026 0.00%
2015-07-22 0 2.630 2.620 2.630 2.560 2.700 6,620,000 17,258,200 2.6070 1.404 1.399 1.404 1.367 1.442 12,397,842 1.3920 -1.87%
2015-07-21 0 2.680 2.680 2.690 2.680 2.730 3,128,000 8,449,110 2.7011 1.431 1.431 1.436 1.431 1.458 5,858,074 1.4423 -0.74%
2015-07-20 0 2.700 2.690 2.700 2.690 2.810 4,410,000 12,106,470 2.7452 1.442 1.436 1.442 1.436 1.500 8,258,985 1.4659 -2.17%
2015-07-17 0 2.760 2.750 2.760 2.710 2.830 4,371,600 12,171,712 2.7843 1.474 1.468 1.474 1.447 1.511 8,187,070 1.4867 0.36%
2015-07-16 0 2.750 2.740 2.760 2.640 2.760 4,374,000 11,909,310 2.7228 1.468 1.463 1.474 1.410 1.474 8,191,565 1.4539 1.48%
2015-07-15 0 2.710 2.700 2.720 2.690 2.770 6,100,473 16,639,180 2.7275 1.447 1.442 1.452 1.436 1.479 11,424,879 1.4564 -1.45%
2015-07-14 0 2.750 2.740 2.750 2.690 2.800 6,337,716 17,375,418 2.7416 1.468 1.463 1.468 1.436 1.495 11,869,184 1.4639 0.36%
2015-07-13 0 2.740 2.730 2.760 2.630 2.760 6,184,570 16,809,192 2.7179 1.463 1.458 1.474 1.404 1.474 11,582,375 1.4513 1.48%
2015-07-10 0 2.700 2.700 2.710 2.540 2.710 9,054,000 24,136,270 2.6658 1.442 1.442 1.447 1.356 1.447 16,956,202 1.4234 6.30%
2015-07-09 0 2.540 2.540 2.550 2.320 2.590 11,190,392 28,386,058 2.5366 1.356 1.356 1.362 1.239 1.383 20,957,207 1.3545 7.17%
2015-07-08 0 2.370 2.360 2.380 2.250 2.480 23,140,536 54,884,241 2.3718 1.265 1.260 1.271 1.201 1.324 43,337,266 1.2664 -4.82%
2015-07-07 0 2.490 2.490 2.500 2.400 2.620 10,544,995 26,306,565 2.4947 1.330 1.330 1.335 1.282 1.399 19,748,517 1.3321 -4.96%
2015-07-06 0 2.620 2.610 2.620 2.400 2.770 9,520,163 24,799,635 2.6050 1.399 1.394 1.399 1.282 1.479 17,829,226 1.3910 -4.38%
2015-07-03 0 2.740 2.740 2.760 2.720 2.830 7,288,036 20,154,148 2.7654 1.463 1.463 1.474 1.452 1.511 13,648,930 1.4766 -1.08%
2015-07-02 0 2.770 2.770 2.780 2.750 2.860 6,898,000 19,193,071 2.7824 1.479 1.479 1.484 1.468 1.527 12,918,476 1.4857 -2.12%
2015-06-30 0 2.830 2.820 2.840 2.750 2.860 5,966,000 16,678,860 2.7957 1.511 1.506 1.516 1.468 1.527 11,173,040 1.4928 1.80%
2015-06-29 0 2.780 2.770 2.780 2.710 2.890 11,432,000 32,375,659 2.8320 1.484 1.479 1.484 1.447 1.543 21,409,687 1.5122 -3.14%
2015-06-26 0 2.870 2.850 2.870 2.850 2.970 5,383,186 15,566,075 2.8916 1.532 1.522 1.532 1.522 1.586 10,081,554 1.5440 -2.05%
2015-06-25 0 2.930 2.930 2.940 2.920 2.970 3,572,829 10,503,233 2.9398 1.565 1.565 1.570 1.559 1.586 6,691,143 1.5697 0.00%
2015-06-24 0 2.930 2.930 2.950 2.930 2.990 5,047,608 14,871,341 2.9462 1.565 1.565 1.575 1.565 1.597 9,453,088 1.5732 -1.01%
2015-06-23 0 2.960 2.930 2.960 2.920 3.040 7,840,000 23,134,660 2.9508 1.581 1.565 1.581 1.559 1.623 14,682,640 1.5756 0.00%
2015-06-22 0 2.960 2.950 2.960 2.900 3.000 3,294,519 9,768,941 2.9652 1.581 1.575 1.581 1.548 1.602 6,169,928 1.5833 0.68%
2015-06-19 0 2.940 2.940 2.960 2.930 3.030 7,805,048 23,171,501 2.9688 1.570 1.570 1.581 1.565 1.618 14,617,183 1.5852 -2.00%
2015-06-18 0 3.000 3.000 3.020 2.990 3.070 5,076,625 15,286,245 3.0111 1.602 1.602 1.613 1.597 1.639 9,507,431 1.6078 -1.32%
2015-06-17 0 3.040 3.040 3.050 3.000 3.070 5,127,000 15,535,890 3.0302 1.623 1.623 1.629 1.602 1.639 9,601,773 1.6180 0.66%
2015-06-16 0 3.020 3.020 3.030 3.010 3.180 4,431,700 13,600,254 3.0689 1.613 1.613 1.618 1.607 1.698 8,299,625 1.6387 -3.82%
2015-06-15 0 3.140 3.140 3.150 3.110 3.190 3,622,085 11,423,219 3.1538 1.677 1.677 1.682 1.661 1.703 6,783,389 1.6840 -0.95%
2015-06-12 0 3.170 3.150 3.170 3.080 3.180 7,413,566 23,299,475 3.1428 1.693 1.682 1.693 1.645 1.698 13,884,021 1.6782 3.59%
2015-06-11 0 3.060 3.050 3.080 3.040 3.140 5,561,580 17,197,394 3.0922 1.634 1.629 1.645 1.623 1.677 10,415,648 1.6511 -2.55%
2015-06-10 0 3.140 3.140 3.150 3.100 3.230 7,756,000 24,397,100 3.1456 1.677 1.677 1.682 1.655 1.725 14,525,326 1.6796 1.29%
2015-06-09 0 3.100 3.090 3.100 3.040 3.220 6,372,088 19,785,276 3.1050 1.655 1.650 1.655 1.623 1.719 11,933,556 1.6580 -2.82%
2015-06-08 0 3.190 3.180 3.200 3.130 3.260 10,881,775 34,838,436 3.2015 1.703 1.698 1.709 1.671 1.741 20,379,233 1.7095 1.92%
2015-06-05 0 3.130 3.110 3.140 3.080 3.180 5,556,000 17,283,510 3.1108 1.671 1.661 1.677 1.645 1.698 10,405,198 1.6610 -0.63%
2015-06-04 0 3.150 3.150 3.160 3.120 3.250 8,860,000 28,213,260 3.1843 1.682 1.682 1.687 1.666 1.735 16,592,882 1.7003 -2.17%
2015-06-03 0 3.220 3.210 3.230 3.210 3.320 7,659,000 25,066,025 3.2728 1.719 1.714 1.725 1.714 1.773 14,343,666 1.7475 -2.42%
2015-06-02 0 3.300 3.300 3.310 3.280 3.350 9,403,440 31,062,305 3.3033 1.762 1.762 1.767 1.751 1.789 17,610,629 1.7638 -0.90%
2015-06-01 0 3.330 3.320 3.330 3.300 3.370 11,221,014 37,279,037 3.3223 1.778 1.773 1.778 1.762 1.799 21,014,555 1.7740 4.77%
2015-05-29 0 3.470 3.450 3.470 3.390 3.480 12,450,200 42,835,050 3.4405 1.697 1.687 1.697 1.658 1.702 25,456,879 1.6827 2.36%
2015-05-28 0 3.390 3.370 3.400 3.360 3.440 10,909,000 37,096,170 3.4005 1.658 1.648 1.663 1.643 1.682 22,305,593 1.6631 0.30%
2015-05-27 0 3.380 3.380 3.390 3.300 3.400 5,231,007 17,602,773 3.3651 1.653 1.653 1.658 1.614 1.663 10,695,821 1.6458 1.81%
2015-05-26 0 3.320 3.310 3.330 3.310 3.360 4,182,860 13,943,632 3.3335 1.624 1.619 1.629 1.619 1.643 8,552,679 1.6303 0.91%
2015-05-22 0 3.290 3.290 3.310 3.260 3.330 5,888,000 19,421,684 3.2985 1.609 1.609 1.619 1.594 1.629 12,039,172 1.6132 -0.60%
2015-05-21 0 3.310 3.290 3.310 3.140 3.310 10,896,610 35,318,602 3.2412 1.619 1.609 1.619 1.536 1.619 22,280,259 1.5852 0.30%
2015-05-20 0 3.300 3.300 3.310 3.250 3.340 11,952,500 39,446,325 3.3003 1.614 1.614 1.619 1.589 1.633 24,439,234 1.6141 2.17%
2015-05-19 0 3.230 3.220 3.230 3.220 3.270 7,839,410 25,357,965 3.2347 1.580 1.575 1.580 1.575 1.599 16,029,214 1.5820 0.31%
2015-05-18 0 3.220 3.210 3.230 3.200 3.300 9,506,300 30,666,292 3.2259 1.575 1.570 1.580 1.565 1.614 19,437,498 1.5777 -1.83%
2015-05-15 0 3.280 3.270 3.280 3.260 3.320 7,275,306 23,881,019 3.2825 1.604 1.599 1.604 1.594 1.624 14,875,792 1.6054 0.61%
2015-05-14 0 3.260 3.250 3.260 3.230 3.290 6,937,000 22,567,470 3.2532 1.594 1.589 1.594 1.580 1.609 14,184,059 1.5910 0.31%
2015-05-13 0 3.250 3.250 3.260 3.240 3.310 5,206,134 17,019,627 3.2691 1.589 1.589 1.594 1.585 1.619 10,644,964 1.5988 -1.81%
2015-05-12 0 3.310 3.290 3.320 3.290 3.350 2,763,099 9,164,633 3.3168 1.619 1.609 1.624 1.609 1.638 5,649,699 1.6221 -0.30%
2015-05-11 0 3.320 3.310 3.330 3.270 3.330 3,161,598 10,425,277 3.2975 1.624 1.619 1.629 1.599 1.629 6,464,508 1.6127 0.91%
2015-05-08 0 3.290 3.290 3.300 3.240 3.340 5,400,498 17,752,032 3.2871 1.609 1.609 1.614 1.585 1.633 11,042,379 1.6076 0.61%
2015-05-07 0 3.270 3.270 3.280 3.210 3.320 8,888,600 29,109,080 3.2749 1.599 1.599 1.604 1.570 1.624 18,174,489 1.6016 -1.80%
2015-05-06 0 3.330 3.320 3.330 3.300 3.390 4,699,275 15,718,484 3.3449 1.629 1.624 1.629 1.614 1.658 9,608,591 1.6359 -0.30%
2015-05-05 0 3.340 3.340 3.370 3.310 3.470 5,600,500 18,922,370 3.3787 1.633 1.633 1.648 1.619 1.697 11,451,322 1.6524 -2.34%
2015-05-04 0 3.420 3.420 3.430 3.420 3.520 8,321,000 28,689,100 3.4478 1.673 1.673 1.678 1.673 1.722 17,013,919 1.6862 -1.16%
2015-04-30 0 3.460 3.460 3.470 3.390 3.480 11,177,200 38,530,192 3.4472 1.692 1.692 1.697 1.658 1.702 22,853,981 1.6859 1.76%
2015-04-29 0 3.400 3.410 3.420 3.390 3.440 9,992,000 34,136,780 3.4164 1.663 1.668 1.673 1.658 1.682 20,430,607 1.6709 -1.16%
2015-04-28 0 3.440 3.430 3.440 3.430 3.480 6,865,848 23,647,183 3.4442 1.682 1.678 1.682 1.678 1.702 14,038,575 1.6844 -1.43%
2015-04-27 0 3.490 3.480 3.500 3.340 3.510 17,536,716 60,726,973 3.4628 1.707 1.702 1.712 1.633 1.717 35,857,260 1.6936 3.87%
2015-04-24 0 3.360 3.350 3.360 3.280 3.410 6,076,000 20,341,945 3.3479 1.643 1.638 1.643 1.604 1.668 12,423,575 1.6374 -0.30%
2015-04-23 0 3.370 3.360 3.370 3.340 3.400 8,577,250 28,904,720 3.3699 1.648 1.643 1.648 1.633 1.663 17,537,872 1.6481 -0.59%
2015-04-22 0 3.390 3.370 3.390 3.320 3.400 4,442,000 14,980,200 3.3724 1.658 1.648 1.658 1.624 1.663 9,082,541 1.6493 2.73%
2015-04-21 0 3.300 3.290 3.310 3.230 3.330 8,612,000 28,242,444 3.2794 1.614 1.609 1.619 1.580 1.629 17,608,926 1.6039 0.92%
2015-04-20 0 3.270 3.250 3.270 3.240 3.400 19,427,660 64,117,527 3.3003 1.599 1.589 1.599 1.585 1.663 39,723,667 1.6141 -4.11%
2015-04-17 0 3.410 3.400 3.410 3.380 3.470 11,453,000 39,182,140 3.4211 1.668 1.663 1.668 1.653 1.697 23,417,908 1.6732 0.00%
2015-04-16 0 3.410 3.400 3.410 3.380 3.450 8,753,813 29,862,778 3.4114 1.668 1.663 1.668 1.653 1.687 17,898,890 1.6684 -0.29%
2015-04-15 0 3.420 3.410 3.420 3.390 3.490 17,515,459 60,008,197 3.4260 1.673 1.668 1.673 1.658 1.707 35,813,796 1.6756 1.18%
2015-04-14 0 3.380 3.380 3.410 3.370 3.630 20,003,100 69,781,076 3.4885 1.653 1.653 1.668 1.648 1.775 40,900,267 1.7061 -6.63%
2015-04-13 0 3.620 3.600 3.620 3.410 3.620 24,936,695 88,087,356 3.5324 1.770 1.761 1.770 1.668 1.770 50,987,971 1.7276 6.78%
2015-04-10 0 3.390 3.390 3.400 3.300 3.400 14,935,000 49,941,010 3.3439 1.658 1.658 1.663 1.614 1.663 30,537,541 1.6354 3.04%
2015-04-09 0 3.290 3.290 3.300 3.280 3.440 22,465,563 74,757,331 3.3276 1.609 1.609 1.614 1.604 1.682 45,935,256 1.6274 0.92%
2015-04-08 0 3.260 3.250 3.260 3.120 3.280 21,435,051 68,869,371 3.2129 1.594 1.589 1.594 1.526 1.604 43,828,172 1.5713 4.82%
2015-04-02 0 3.110 3.090 3.110 2.960 3.110 11,494,322 35,066,612 3.0508 1.521 1.511 1.521 1.448 1.521 23,502,399 1.4920 5.07%
2015-04-01 0 2.960 2.960 2.970 2.890 2.970 10,207,052 29,872,304 2.9266 1.448 1.448 1.453 1.413 1.453 20,870,323 1.4313 0.00%
2015-03-31 0 2.960 2.930 2.980 2.890 2.980 9,367,845 27,422,261 2.9273 1.448 1.433 1.457 1.413 1.457 19,154,399 1.4316 1.72%
2015-03-30 0 2.910 2.890 2.910 2.860 2.930 7,618,000 22,039,940 2.8931 1.423 1.413 1.423 1.399 1.433 15,576,497 1.4149 2.11%
2015-03-27 0 2.850 2.840 2.860 2.780 2.930 12,057,535 34,448,585 2.8570 1.394 1.389 1.399 1.360 1.433 24,653,999 1.3973 3.26%
2015-03-26 0 2.760 2.760 2.770 2.760 2.800 6,109,119 16,993,195 2.7816 1.350 1.350 1.355 1.350 1.369 12,491,294 1.3604 -1.43%
2015-03-25 0 2.800 2.790 2.810 2.790 2.840 3,885,881 10,896,824 2.8042 1.369 1.365 1.374 1.365 1.389 7,945,447 1.3715 -0.36%
2015-03-24 0 2.810 2.800 2.810 2.800 2.840 3,432,000 9,642,554 2.8096 1.374 1.369 1.374 1.369 1.389 7,017,398 1.3741 -0.71%
2015-03-23 0 2.830 2.820 2.830 2.820 2.860 4,582,250 13,005,801 2.8383 1.384 1.379 1.384 1.379 1.399 9,369,310 1.3881 -1.39%
2015-03-20 0 2.870 2.850 2.880 2.800 2.880 6,583,249 18,655,279 2.8337 1.404 1.394 1.409 1.369 1.409 13,460,746 1.3859 1.77%
2015-03-19 0 2.820 2.820 2.830 2.810 2.910 9,193,318 26,160,510 2.8456 1.379 1.379 1.384 1.374 1.423 18,797,544 1.3917 -1.74%
2015-03-18 0 2.870 2.870 2.880 2.870 2.950 7,229,172 21,000,117 2.9049 1.404 1.404 1.409 1.404 1.443 14,781,462 1.4207 -1.71%
2015-03-17 0 2.920 2.900 2.920 2.900 2.950 4,323,645 12,619,786 2.9188 1.428 1.418 1.428 1.418 1.443 8,840,541 1.4275 0.34%
2015-03-16 0 2.910 2.900 2.910 2.900 3.040 6,484,000 19,134,380 2.9510 1.423 1.418 1.423 1.418 1.487 13,257,812 1.4433 -3.64%
2015-03-13 0 3.020 3.020 3.040 2.950 3.060 2,940,000 8,870,020 3.0170 1.477 1.477 1.487 1.443 1.497 6,011,407 1.4755 0.33%
2015-03-12 0 3.010 3.020 3.030 2.980 3.050 8,691,434 26,225,871 3.0174 1.472 1.477 1.482 1.457 1.492 17,771,344 1.4757 -1.31%
2015-03-11 0 3.050 3.050 3.060 3.050 3.140 5,132,800 15,885,266 3.0949 1.492 1.492 1.497 1.492 1.536 10,495,018 1.5136 -2.87%
2015-03-10 0 3.140 3.120 3.140 3.120 3.190 3,738,000 11,795,570 3.1556 1.536 1.526 1.536 1.526 1.560 7,643,075 1.5433 -1.87%
2015-03-09 0 3.200 3.180 3.190 3.110 3.210 5,479,337 17,351,051 3.1666 1.565 1.555 1.560 1.521 1.570 11,203,581 1.5487 2.24%
2015-03-06 0 3.130 3.130 3.140 3.080 3.170 7,942,750 24,872,710 3.1315 1.531 1.531 1.536 1.506 1.550 16,240,512 1.5315 -1.57%
2015-03-05 0 3.180 3.160 3.180 3.100 3.250 11,555,003 36,934,239 3.1964 1.555 1.545 1.555 1.516 1.589 23,626,473 1.5633 1.92%
2015-03-04 0 3.120 3.120 3.130 3.070 3.150 4,936,000 15,422,030 3.1244 1.526 1.526 1.531 1.501 1.541 10,092,622 1.5280 0.65%
2015-03-03 0 3.100 3.080 3.100 3.000 3.110 9,237,000 28,453,710 3.0804 1.516 1.506 1.516 1.467 1.521 18,886,861 1.5065 3.68%
2015-03-02 0 2.990 2.980 3.000 2.990 3.150 8,421,807 25,497,862 3.0276 1.462 1.457 1.467 1.462 1.541 17,220,039 1.4807 -4.17%
2015-02-27 0 3.120 3.120 3.130 3.070 3.150 5,176,791 16,089,603 3.1080 1.526 1.526 1.531 1.501 1.541 10,584,966 1.5200 0.00%
2015-02-26 0 3.120 3.110 3.130 3.070 3.240 10,992,109 34,269,227 3.1176 1.526 1.521 1.531 1.501 1.585 22,475,526 1.5247 -3.70%
2015-02-25 0 3.240 3.230 3.240 3.130 3.240 14,111,688 45,129,938 3.1981 1.585 1.580 1.585 1.531 1.585 28,854,118 1.5641 3.18%
2015-02-24 0 3.140 3.120 3.130 3.010 3.140 7,499,825 23,264,688 3.1020 1.536 1.526 1.531 1.472 1.536 15,334,865 1.5171 3.97%
2015-02-23 0 3.020 3.020 3.030 3.000 3.040 7,657,754 23,084,569 3.0145 1.477 1.477 1.482 1.467 1.487 15,657,782 1.4743 0.33%
2015-02-18 0 3.010 3.010 3.020 2.990 3.050 4,070,000 12,241,140 3.0077 1.472 1.472 1.477 1.462 1.492 8,321,914 1.4710 -0.33%
2015-02-17 0 3.020 3.020 3.030 2.940 3.050 9,709,198 29,218,538 3.0094 1.477 1.477 1.482 1.438 1.492 19,852,362 1.4718 2.37%
2015-02-16 0 2.950 2.950 2.960 2.910 2.970 5,192,000 15,252,322 2.9377 1.443 1.443 1.448 1.423 1.453 10,616,064 1.4367 -1.01%
2015-02-13 0 2.980 2.970 2.980 2.830 2.980 14,389,615 41,940,902 2.9147 1.457 1.453 1.457 1.384 1.457 29,422,394 1.4255 4.93%
2015-02-12 0 2.840 2.830 2.840 2.800 2.870 7,362,402 20,772,413 2.8214 1.389 1.384 1.389 1.369 1.404 15,053,877 1.3799 0.00%
2015-02-11 0 2.840 2.830 2.850 2.730 2.870 17,298,000 48,739,240 2.8176 1.389 1.384 1.394 1.335 1.404 35,369,159 1.3780 3.27%
2015-02-10 0 2.750 2.750 2.760 2.610 2.800 21,094,000 57,189,811 2.7112 1.345 1.345 1.350 1.276 1.369 43,130,826 1.3260 1.10%
2015-02-09 0 2.720 2.710 2.730 2.710 2.780 3,342,967 9,146,029 2.7359 1.330 1.325 1.335 1.325 1.360 6,835,353 1.3380 -3.20%
2015-02-06 0 2.810 2.800 2.810 2.760 2.830 7,005,345 19,578,716 2.7948 1.374 1.369 1.374 1.350 1.384 14,323,804 1.3669 2.18%
2015-02-05 0 2.750 2.750 2.770 2.720 2.840 8,837,114 24,523,857 2.7751 1.345 1.345 1.355 1.330 1.389 18,069,215 1.3572 -1.43%
2015-02-04 0 2.790 2.780 2.790 2.680 2.790 8,824,003 24,199,767 2.7425 1.365 1.360 1.365 1.311 1.365 18,042,407 1.3413 4.10%
2015-02-03 0 2.680 2.670 2.700 2.670 2.730 3,584,000 9,663,540 2.6963 1.311 1.306 1.320 1.306 1.335 7,328,192 1.3187 -0.74%
2015-02-02 0 2.700 2.680 2.700 2.660 2.720 2,529,823 6,784,022 2.6816 1.320 1.311 1.320 1.301 1.330 5,172,720 1.3115 0.00%
2015-01-30 0 2.700 2.690 2.700 2.670 2.720 5,620,695 15,143,314 2.6942 1.320 1.316 1.320 1.306 1.330 11,492,615 1.3177 -0.37%
2015-01-29 0 2.710 2.710 2.720 2.690 2.730 3,100,897 8,380,347 2.7026 1.325 1.325 1.330 1.316 1.335 6,340,393 1.3217 0.37%
2015-01-28 0 2.700 2.700 2.710 2.690 2.730 1,278,000 3,456,150 2.7043 1.320 1.320 1.325 1.316 1.335 2,613,122 1.3226 -0.37%
2015-01-27 0 2.710 2.710 2.720 2.680 2.730 2,805,555 7,596,468 2.7077 1.325 1.325 1.330 1.311 1.335 5,736,508 1.3242 0.00%
2015-01-26 0 2.710 2.700 2.710 2.680 2.730 3,819,000 10,360,010 2.7128 1.325 1.320 1.325 1.311 1.335 7,808,696 1.3267 0.74%
2015-01-23 0 2.690 2.690 2.700 2.680 2.740 7,287,495 19,779,840 2.7142 1.316 1.316 1.320 1.311 1.340 14,900,715 1.3274 -1.10%
2015-01-22 0 2.720 2.700 2.720 2.700 2.760 5,342,000 14,541,550 2.7221 1.330 1.320 1.330 1.320 1.350 10,922,768 1.3313 -0.37%
2015-01-21 0 2.730 2.730 2.740 2.730 2.760 2,993,230 8,212,960 2.7438 1.335 1.335 1.340 1.335 1.350 6,120,247 1.3419 0.37%
2015-01-20 0 2.720 2.700 2.710 2.690 2.750 3,178,489 8,641,620 2.7188 1.330 1.320 1.325 1.316 1.345 6,499,045 1.3297 0.37%
2015-01-19 0 2.710 2.700 2.710 2.700 2.760 3,190,000 8,664,170 2.7160 1.325 1.320 1.325 1.320 1.350 6,522,582 1.3283 -1.45%
2015-01-16 0 2.750 2.750 2.760 2.720 2.830 7,022,367 19,289,065 2.7468 1.345 1.345 1.350 1.330 1.384 14,358,609 1.3434 -2.14%
2015-01-15 0 2.810 2.800 2.830 2.790 2.830 3,608,047 10,138,052 2.8098 1.374 1.369 1.384 1.365 1.384 7,377,361 1.3742 0.72%
2015-01-14 0 2.790 2.770 2.790 2.770 2.830 6,434,995 17,972,780 2.7930 1.365 1.355 1.365 1.355 1.384 13,157,611 1.3660 -0.71%
2015-01-13 0 2.810 2.790 2.810 2.770 2.920 10,234,940 28,902,584 2.8239 1.374 1.365 1.374 1.355 1.428 20,927,345 1.3811 -2.77%
2015-01-12 0 2.890 2.890 2.900 2.870 2.930 2,618,800 7,583,982 2.8960 1.413 1.413 1.418 1.404 1.433 5,354,651 1.4163 -1.03%
2015-01-09 0 2.920 2.900 2.920 2.880 2.940 6,804,730 19,771,481 2.9055 1.428 1.418 1.428 1.409 1.438 13,913,607 1.4210 -0.34%
2015-01-08 0 2.930 2.920 2.930 2.900 2.950 10,074,709 29,338,134 2.9121 1.433 1.428 1.433 1.418 1.443 20,599,721 1.4242 1.38%
2015-01-07 0 2.890 2.890 2.910 2.860 2.930 6,981,528 20,218,551 2.8960 1.413 1.413 1.423 1.399 1.433 14,275,105 1.4164 -1.03%
2015-01-06 0 2.920 2.920 2.930 2.860 2.950 10,505,715 30,448,106 2.8982 1.428 1.428 1.433 1.399 1.443 21,480,998 1.4174 -0.68%
2015-01-05 0 2.940 2.930 2.940 2.820 2.950 18,717,175 54,501,189 2.9118 1.438 1.433 1.438 1.379 1.443 38,270,941 1.4241 3.89%
2015-01-02 0 2.830 2.830 2.840 2.730 2.840 6,965,515 19,515,082 2.8017 1.384 1.384 1.389 1.335 1.389 14,242,364 1.3702 2.91%
2014-12-31 0 2.750 2.720 2.760 2.700 2.760 2,142,590 5,843,949 2.7275 1.345 1.330 1.350 1.320 1.350 4,380,946 1.3339 1.85%
2014-12-30 0 2.700 2.690 2.700 2.690 2.740 4,489,009 12,157,941 2.7084 1.320 1.316 1.320 1.316 1.340 9,178,661 1.3246 -0.74%
2014-12-29 0 2.720 2.720 2.730 2.720 2.840 4,333,955 11,944,684 2.7561 1.330 1.330 1.335 1.330 1.389 8,861,622 1.3479 -2.86%
2014-12-24 0 2.800 2.790 2.810 2.780 2.810 2,200,305 6,151,862 2.7959 1.369 1.365 1.374 1.360 1.374 4,498,956 1.3674 1.08%
2014-12-23 0 2.770 2.740 2.780 2.730 2.790 5,158,295 14,217,535 2.7562 1.355 1.340 1.360 1.335 1.365 10,547,147 1.3480 0.36%
2014-12-22 0 2.760 2.750 2.760 2.740 2.820 7,893,745 21,868,916 2.7704 1.350 1.345 1.350 1.340 1.379 16,140,312 1.3549 -1.08%
2014-12-19 0 2.790 2.750 2.800 2.750 2.800 9,501,605 26,343,955 2.7726 1.365 1.345 1.369 1.345 1.369 19,427,898 1.3560 2.20%
2014-12-18 0 2.730 2.720 2.730 2.710 2.790 5,854,172 16,068,554 2.7448 1.335 1.330 1.335 1.325 1.365 11,970,005 1.3424 -0.73%
2014-12-17 0 2.750 2.740 2.770 2.730 2.900 13,656,344 37,832,276 2.7703 1.345 1.340 1.355 1.335 1.418 27,923,078 1.3549 -5.17%
2014-12-16 0 2.900 2.900 2.910 2.870 2.950 14,632,970 42,394,114 2.8972 1.418 1.418 1.423 1.404 1.443 29,919,981 1.4169 -1.36%
2014-12-15 0 2.940 2.920 2.940 2.830 2.940 12,785,009 37,132,186 2.9044 1.438 1.428 1.438 1.384 1.438 26,141,462 1.4204 2.44%
2014-12-12 0 2.870 2.870 2.880 2.810 2.950 18,768,335 54,096,889 2.8823 1.404 1.404 1.409 1.374 1.443 38,375,547 1.4097 3.24%
2014-12-11 0 2.780 2.770 2.780 2.750 2.790 15,179,639 42,088,690 2.7727 1.360 1.355 1.360 1.345 1.365 31,037,753 1.3560 0.36%
2014-12-10 0 2.770 2.770 2.790 2.760 2.820 9,973,977 27,783,197 2.7856 1.355 1.355 1.365 1.350 1.379 20,393,755 1.3623 -1.42%
2014-12-09 0 2.810 2.780 2.810 2.760 2.870 20,640,000 58,020,840 2.8111 1.374 1.360 1.374 1.350 1.404 42,202,534 1.3748 -1.75%
2014-12-08 0 2.860 2.860 2.880 2.820 2.890 14,047,115 40,175,912 2.8601 1.399 1.399 1.409 1.379 1.413 28,722,086 1.3988 -0.69%
2014-12-05 0 2.880 2.850 2.880 2.770 2.920 48,825,630 138,423,096 2.8350 1.409 1.394 1.409 1.355 1.428 99,833,591 1.3865 4.73%
2014-12-04 0 2.750 2.750 2.760 2.700 2.780 10,859,956 29,801,132 2.7441 1.345 1.345 1.350 1.320 1.360 22,205,313 1.3421 1.10%
2014-12-03 0 2.720 2.720 2.730 2.700 2.810 13,248,042 36,395,940 2.7473 1.330 1.330 1.335 1.320 1.374 27,088,224 1.3436 1.12%
2014-12-02 0 2.690 2.690 2.710 2.680 2.730 15,157,320 40,955,038 2.7020 1.316 1.316 1.325 1.311 1.335 30,992,118 1.3215 0.00%
2014-12-01 0 2.690 2.670 2.680 2.670 2.830 13,286,090 36,325,860 2.7341 1.316 1.306 1.311 1.306 1.384 27,166,021 1.3372 -4.27%
2014-11-28 0 2.810 2.810 2.840 2.800 2.900 10,226,265 28,951,294 2.8311 1.374 1.374 1.389 1.369 1.418 20,909,607 1.3846 -2.43%
2014-11-27 0 2.880 2.850 2.870 2.830 2.940 9,726,380 27,857,371 2.8641 1.409 1.394 1.404 1.384 1.438 19,887,494 1.4007 0.70%
2014-11-26 0 2.860 2.830 2.870 2.740 2.880 44,388,870 126,816,384 2.8569 1.399 1.384 1.404 1.340 1.409 90,761,763 1.3972 -0.69%
2014-11-25 0 2.880 2.860 2.890 2.730 3.020 151,295,493 435,521,031 2.8786 1.409 1.399 1.413 1.335 1.477 309,353,352 1.4078 6.27%
2014-11-24 0 2.710 2.690 2.720 2.680 2.870 34,129,813 94,400,731 2.7659 1.325 1.316 1.330 1.311 1.404 69,785,106 1.3527 -1.45%
2014-11-21 0 2.750 2.730 2.750 2.620 2.800 23,583,497 64,575,978 2.7382 1.345 1.335 1.345 1.281 1.369 48,221,092 1.3392 4.17%
2014-11-20 0 2.640 2.630 2.650 2.570 2.650 23,021,668 60,384,686 2.6230 1.291 1.286 1.296 1.257 1.296 47,072,322 1.2828 3.13%
2014-11-19 0 2.560 2.550 2.570 2.480 2.590 39,190,550 100,061,312 2.5532 1.252 1.247 1.257 1.213 1.267 80,132,777 1.2487 2.40%
2014-11-18 0 2.500 2.500 2.510 2.500 2.650 14,483,210 36,900,010 2.5478 1.223 1.223 1.228 1.223 1.296 29,613,768 1.2460 -4.21%
2014-11-17 0 2.610 2.610 2.620 2.610 2.710 20,556,875 54,297,158 2.6413 1.276 1.276 1.281 1.276 1.325 42,032,569 1.2918 -2.61%
2014-11-14 0 2.680 2.670 2.680 2.670 2.780 16,914,382 45,926,867 2.7153 1.311 1.306 1.311 1.306 1.360 34,584,776 1.3280 -3.25%
2014-11-13 0 2.770 2.770 2.780 2.740 2.780 12,375,912 34,179,253 2.7618 1.355 1.355 1.360 1.340 1.360 25,304,983 1.3507 1.09%
2014-11-12 0 2.740 2.740 2.750 2.720 2.760 15,503,465 42,511,797 2.7421 1.340 1.340 1.345 1.330 1.350 31,699,879 1.3411 0.74%
2014-11-11 0 2.720 2.710 2.720 2.710 2.790 24,663,295 67,849,041 2.7510 1.330 1.325 1.330 1.325 1.365 50,428,951 1.3454 -1.81%
2014-11-10 0 2.770 2.750 2.770 2.690 2.800 21,387,847 58,722,483 2.7456 1.355 1.345 1.355 1.316 1.369 43,731,654 1.3428 -1.77%
2014-11-07 0 2.820 2.810 2.820 2.800 2.890 11,527,860 32,712,841 2.8377 1.379 1.374 1.379 1.369 1.413 23,570,974 1.3878 -1.74%
2014-11-06 0 2.870 2.870 2.880 2.850 2.920 9,002,650 25,863,813 2.8729 1.404 1.404 1.409 1.394 1.428 18,407,686 1.4051 -0.69%
2014-11-05 0 2.890 2.870 2.880 2.850 2.910 13,468,735 38,786,170 2.8797 1.413 1.404 1.409 1.394 1.423 27,539,474 1.4084 1.40%
2014-11-04 0 2.850 2.840 2.850 2.810 2.900 29,892,580 85,618,643 2.8642 1.394 1.389 1.394 1.374 1.418 61,121,251 1.4008 2.15%
2014-11-03 0 2.790 2.790 2.800 2.760 2.830 10,340,713 28,937,959 2.7984 1.365 1.365 1.369 1.350 1.384 21,143,619 1.3686 1.45%
2014-10-31 0 2.750 2.750 2.760 2.720 2.780 12,040,051 33,093,344 2.7486 1.345 1.345 1.350 1.330 1.360 24,618,249 1.3443 1.10%
2014-10-30 0 2.720 2.710 2.720 2.670 2.780 22,925,000 62,095,384 2.7086 1.330 1.325 1.330 1.306 1.360 46,874,665 1.3247 -0.37%
2014-10-29 0 2.730 2.720 2.730 2.670 2.750 19,127,400 51,861,498 2.7114 1.335 1.330 1.335 1.306 1.345 39,109,726 1.3261 0.37%
2014-10-28 0 2.720 2.710 2.720 2.690 2.770 19,467,711 52,882,042 2.7164 1.330 1.325 1.330 1.316 1.355 39,805,559 1.3285 0.37%
2014-10-27 0 2.710 2.710 2.720 2.710 2.860 12,228,839 33,584,460 2.7463 1.325 1.325 1.330 1.325 1.399 25,004,263 1.3431 -4.91%
2014-10-24 0 2.850 2.830 2.840 2.830 2.930 7,452,358 21,386,777 2.8698 1.394 1.384 1.389 1.384 1.433 15,237,810 1.4035 -1.04%
2014-10-23 0 2.880 2.870 2.880 2.870 2.990 13,862,703 40,261,714 2.9043 1.409 1.404 1.409 1.404 1.462 28,345,019 1.4204 -3.36%
2014-10-22 0 2.980 2.970 2.980 2.960 3.060 15,398,962 46,231,445 3.0022 1.457 1.453 1.457 1.448 1.497 31,486,202 1.4683 -1.65%
2014-10-21 0 3.030 3.020 3.030 3.010 3.070 3,981,505 12,064,298 3.0301 1.482 1.477 1.482 1.472 1.501 8,140,969 1.4819 0.33%
2014-10-20 0 3.020 3.010 3.020 3.010 3.130 14,598,992 44,548,241 3.0515 1.477 1.472 1.477 1.472 1.531 29,850,507 1.4924 -0.66%
2014-10-17 0 3.040 3.070 3.090 3.010 3.190 30,656,000 93,781,672 3.0592 1.487 1.501 1.511 1.472 1.560 62,682,213 1.4961 -2.88%
2014-10-16 0 3.130 3.110 3.120 3.110 3.280 5,341,400 17,018,080 3.1861 1.531 1.521 1.526 1.521 1.604 10,921,541 1.5582 -3.69%
2014-10-15 0 3.250 3.240 3.250 3.240 3.380 8,333,426 27,191,871 3.2630 1.589 1.585 1.589 1.585 1.653 17,039,326 1.5958 -3.27%
2014-10-14 0 3.360 3.350 3.390 3.280 3.400 6,758,564 22,620,326 3.3469 1.643 1.638 1.658 1.604 1.663 13,819,212 1.6369 1.20%
2014-10-13 0 3.320 3.320 3.330 3.280 3.380 8,448,475 27,955,518 3.3089 1.624 1.624 1.629 1.604 1.653 17,274,567 1.6183 -0.60%
2014-10-10 0 3.340 3.340 3.350 3.330 3.440 7,563,710 25,388,778 3.3567 1.633 1.633 1.638 1.629 1.682 15,465,491 1.6416 -4.02%
2014-10-09 0 3.480 3.470 3.490 3.290 3.510 9,356,191 32,242,055 3.4461 1.702 1.697 1.707 1.609 1.717 19,130,570 1.6854 4.50%
2014-10-08 0 3.330 3.310 3.330 3.290 3.400 6,515,937 21,712,254 3.3322 1.629 1.619 1.629 1.609 1.663 13,323,113 1.6297 -1.77%
2014-10-07 0 3.390 3.370 3.400 3.320 3.460 7,548,000 25,539,752 3.3836 1.658 1.648 1.663 1.624 1.692 15,433,369 1.6548 1.80%
2014-10-06 0 3.330 3.310 3.330 3.270 3.370 4,310,492 14,357,071 3.3307 1.629 1.619 1.629 1.599 1.648 8,813,648 1.6290 1.52%
2014-10-03 0 3.280 3.280 3.300 3.260 3.370 6,323,675 20,857,683 3.2983 1.604 1.604 1.614 1.594 1.648 12,929,996 1.6131 -2.67%
2014-09-30 0 3.370 3.340 3.370 3.320 3.450 9,211,525 31,001,258 3.3655 1.648 1.633 1.648 1.624 1.687 18,834,772 1.6460 -0.30%
2014-09-29 0 3.380 3.370 3.380 3.370 3.460 3,744,878 12,753,413 3.4056 1.653 1.648 1.653 1.648 1.692 7,657,139 1.6656 -2.87%
2014-09-26 0 3.480 3.460 3.490 3.430 3.600 4,708,246 16,341,588 3.4708 1.702 1.692 1.707 1.678 1.761 9,626,934 1.6975 -1.97%
2014-09-25 0 3.550 3.540 3.550 3.520 3.600 3,281,127 11,702,355 3.5666 1.736 1.731 1.736 1.722 1.761 6,708,909 1.7443 0.85%
2014-09-24 0 3.520 3.510 3.520 3.450 3.550 10,328,800 36,381,214 3.5223 1.722 1.717 1.722 1.687 1.736 21,119,260 1.7227 1.15%
2014-09-23 0 3.480 3.480 3.490 3.480 3.560 4,734,970 16,635,673 3.5134 1.702 1.702 1.707 1.702 1.741 9,681,576 1.7183 -1.69%
2014-09-22 0 3.540 3.540 3.570 3.520 3.610 1,608,000 5,705,180 3.5480 1.731 1.731 1.746 1.722 1.766 3,287,872 1.7352 -0.84%
2014-09-19 0 3.570 3.570 3.600 3.560 3.680 6,214,220 22,348,991 3.5964 1.746 1.746 1.761 1.741 1.800 12,706,193 1.7589 -2.72%
2014-09-18 0 3.670 3.640 3.670 3.630 3.720 2,221,760 8,123,536 3.6564 1.795 1.780 1.795 1.775 1.819 4,542,825 1.7882 -0.27%
2014-09-17 0 3.680 3.660 3.670 3.650 3.730 2,472,600 9,123,200 3.6897 1.800 1.790 1.795 1.785 1.824 5,055,716 1.8045 0.00%
2014-09-16 0 3.680 3.660 3.680 3.650 3.780 3,001,302 11,051,567 3.6823 1.800 1.790 1.800 1.785 1.849 6,136,751 1.8009 -0.54%
2014-09-15 0 3.700 3.700 3.710 3.700 3.810 3,109,840 11,610,200 3.7334 1.810 1.810 1.814 1.810 1.863 6,358,679 1.8259 -2.89%
2014-09-12 0 3.810 3.820 3.830 3.760 3.840 2,494,387 9,484,180 3.8022 1.863 1.868 1.873 1.839 1.878 5,100,264 1.8595 1.06%
2014-09-11 0 3.770 3.770 3.800 3.770 3.830 4,092,855 15,587,637 3.8085 1.844 1.844 1.858 1.844 1.873 8,368,646 1.8626 -1.57%
2014-09-10 0 3.830 3.820 3.830 3.810 3.880 5,757,421 22,099,103 3.8384 1.873 1.868 1.873 1.863 1.898 11,772,178 1.8772 -1.29%
2014-09-08 0 3.880 3.860 3.880 3.850 3.920 949,460 3,676,444 3.8721 1.898 1.888 1.898 1.883 1.917 1,941,357 1.8937 -0.51%
2014-09-05 0 3.900 3.870 3.890 3.830 3.910 7,920,493 30,587,928 3.8619 1.907 1.893 1.902 1.873 1.912 16,195,004 1.8887 0.78%
2014-09-04 0 3.870 3.850 3.870 3.810 3.880 3,706,000 14,287,190 3.8552 1.893 1.883 1.893 1.863 1.898 7,577,645 1.8854 1.57%
2014-09-03 0 3.810 3.810 3.830 3.780 3.840 7,898,000 30,095,598 3.8105 1.863 1.863 1.873 1.849 1.878 16,149,012 1.8636 0.26%
2014-09-02 0 3.800 3.790 3.800 3.750 3.820 4,938,000 18,750,230 3.7971 1.858 1.854 1.858 1.834 1.868 10,096,711 1.8571 0.00%
2014-09-01 0 3.800 3.790 3.810 3.770 3.820 4,088,000 15,540,680 3.8015 1.858 1.854 1.863 1.844 1.868 8,358,719 1.8592 -0.52%
2014-08-29 0 3.820 3.800 3.830 3.700 3.840 5,389,597 20,525,976 3.8084 1.868 1.858 1.873 1.810 1.878 11,020,090 1.8626 2.69%
2014-08-28 0 3.720 3.710 3.730 3.690 3.850 6,595,891 24,739,418 3.7507 1.819 1.814 1.824 1.805 1.883 13,486,595 1.8344 -2.62%
2014-08-27 0 3.820 3.820 3.840 3.820 3.910 3,096,000 11,900,376 3.8438 1.868 1.868 1.878 1.868 1.912 6,330,380 1.8799 -1.55%
2014-08-26 0 3.880 3.870 3.880 3.830 3.880 2,451,700 9,466,126 3.8610 1.898 1.893 1.898 1.873 1.898 5,012,982 1.8883 1.04%
2014-08-25 0 3.840 3.850 3.860 3.810 3.860 2,007,297 7,708,104 3.8400 1.878 1.883 1.888 1.863 1.888 4,104,313 1.8780 0.52%
2014-08-22 0 3.820 3.810 3.840 3.770 3.840 4,821,192 18,358,113 3.8078 1.868 1.863 1.878 1.844 1.878 9,857,874 1.8623 0.26%
2014-08-21 0 3.810 3.800 3.820 3.760 3.880 10,524,000 39,858,350 3.7874 1.863 1.858 1.868 1.839 1.898 21,518,385 1.8523 -3.54%
2014-08-20 0 3.950 3.930 3.950 3.910 3.960 3,250,955 12,791,048 3.9346 1.932 1.922 1.932 1.912 1.937 6,647,216 1.9243 0.77%
2014-08-19 0 3.920 3.900 3.920 3.900 3.940 2,881,000 11,291,530 3.9193 1.917 1.907 1.917 1.907 1.927 5,890,770 1.9168 0.26%
2014-08-18 0 3.910 3.900 3.910 3.900 3.960 3,209,800 12,570,358 3.9162 1.912 1.907 1.912 1.907 1.937 6,563,067 1.9153 -1.01%
2014-08-15 0 3.950 3.940 3.960 3.940 3.970 2,876,081 11,375,121 3.9551 1.932 1.927 1.937 1.927 1.942 5,880,713 1.9343 0.00%
2014-08-14 0 3.950 3.940 3.950 3.910 3.990 9,147,080 36,150,869 3.9522 1.932 1.927 1.932 1.912 1.951 18,703,002 1.9329 0.25%
2014-08-13 0 3.940 3.930 3.940 3.900 3.950 11,325,143 44,404,850 3.9209 1.927 1.922 1.927 1.907 1.932 23,156,479 1.9176 1.03%
2014-08-12 0 3.900 3.890 3.910 3.880 3.950 6,142,931 23,978,528 3.9034 1.907 1.902 1.912 1.898 1.932 12,560,429 1.9091 -0.76%
2014-08-11 0 3.930 3.920 3.940 3.920 3.970 6,413,886 25,297,896 3.9442 1.922 1.917 1.927 1.917 1.942 13,114,450 1.9290 0.00%
2014-08-08 0 3.930 3.930 3.940 3.930 3.980 5,096,565 20,129,022 3.9495 1.922 1.922 1.927 1.922 1.946 10,420,928 1.9316 -0.51%
2014-08-07 0 3.950 3.950 3.960 3.940 4.030 7,574,911 30,182,972 3.9846 1.932 1.932 1.937 1.927 1.971 15,488,393 1.9487 -0.75%
2014-08-06 0 3.980 3.950 3.960 3.910 3.980 4,354,450 17,213,962 3.9532 1.946 1.932 1.937 1.912 1.946 8,903,528 1.9334 1.53%
2014-08-05 0 3.920 3.920 3.930 3.920 4.000 9,550,000 37,838,341 3.9621 1.917 1.917 1.922 1.917 1.956 19,526,851 1.9378 0.00%
2014-08-04 0 3.920 3.920 3.930 3.900 3.940 5,450,526 21,361,998 3.9193 1.917 1.917 1.922 1.907 1.927 11,144,671 1.9168 0.00%
2014-08-01 0 3.920 3.910 3.920 3.910 4.000 7,616,435 30,223,042 3.9681 1.917 1.912 1.917 1.912 1.956 15,573,297 1.9407 -2.24%
2014-07-31 0 4.010 4.020 4.030 4.000 4.080 4,852,000 19,474,730 4.0138 1.961 1.966 1.971 1.956 1.995 9,920,867 1.9630 -1.47%
2014-07-30 0 4.070 4.070 4.090 4.060 4.100 4,284,000 17,471,940 4.0784 1.991 1.991 2.000 1.986 2.005 8,759,479 1.9946 -0.25%
2014-07-29 0 4.080 4.060 4.090 4.050 4.150 3,578,795 14,647,263 4.0928 1.995 1.986 2.000 1.981 2.030 7,317,549 2.0017 -0.49%
2014-07-28 0 4.100 4.090 4.100 4.080 4.120 5,676,804 23,175,457 4.0825 2.005 2.000 2.005 1.995 2.015 11,607,341 1.9966 0.74%
2014-07-25 0 4.070 4.060 4.090 3.970 4.090 6,604,262 26,777,981 4.0547 1.991 1.986 2.000 1.942 2.000 13,503,711 1.9830 2.01%
2014-07-24 0 3.990 3.990 4.000 3.980 4.010 10,498,150 41,948,790 3.9958 1.951 1.951 1.956 1.946 1.961 21,465,530 1.9542 0.25%
2014-07-23 0 3.980 3.980 4.000 3.980 4.030 10,082,000 40,375,658 4.0047 1.946 1.946 1.956 1.946 1.971 20,614,629 1.9586 -0.50%
2014-07-22 0 4.000 3.990 4.000 3.980 4.040 9,914,731 39,667,914 4.0009 1.956 1.951 1.956 1.946 1.976 20,272,615 1.9567 0.50%
2014-07-21 0 3.980 3.980 3.990 3.970 4.090 3,880,000 15,578,690 4.0151 1.946 1.946 1.951 1.942 2.000 7,933,422 1.9637 -2.45%
2014-07-18 0 4.080 4.060 4.080 4.030 4.100 6,668,000 27,165,234 4.0740 1.995 1.986 1.995 1.971 2.005 13,634,036 1.9925 0.49%
2014-07-17 0 4.060 4.040 4.050 4.030 4.100 7,558,965 30,697,738 4.0611 1.986 1.976 1.981 1.971 2.005 15,455,789 1.9862 -0.73%
2014-07-16 0 4.090 4.070 4.090 4.000 4.100 6,404,389 26,026,070 4.0638 2.000 1.991 2.000 1.956 2.005 13,095,031 1.9875 0.74%
2014-07-15 0 4.060 4.050 4.060 4.010 4.100 9,080,990 36,832,796 4.0560 1.986 1.981 1.986 1.961 2.005 18,567,868 1.9837 0.25%
2014-07-14 0 4.050 4.040 4.050 4.020 4.100 6,680,000 27,083,866 4.0545 1.981 1.976 1.981 1.966 2.005 13,658,572 1.9829 1.50%
2014-07-11 0 3.990 3.980 4.030 3.960 4.160 14,158,190 57,555,833 4.0652 1.951 1.946 1.971 1.937 2.035 28,949,200 1.9882 -4.09%
2014-07-10 0 4.160 4.150 4.160 4.140 4.180 7,733,603 32,126,528 4.1541 2.035 2.030 2.035 2.025 2.044 15,812,870 2.0317 0.24%
2014-07-09 0 4.150 4.150 4.160 4.130 4.210 5,090,000 21,158,500 4.1569 2.030 2.030 2.035 2.020 2.059 10,407,505 2.0330 -0.95%
2014-07-08 0 4.190 4.190 4.200 4.190 4.240 6,850,824 28,782,186 4.2013 2.049 2.049 2.054 2.049 2.074 14,007,855 2.0547 0.00%
2014-07-07 0 4.190 4.190 4.200 4.180 4.240 4,592,000 19,320,560 4.2074 2.049 2.049 2.054 2.044 2.074 9,389,246 2.0577 0.72%
2014-07-04 0 4.160 4.150 4.160 4.130 4.200 4,561,862 18,997,688 4.1645 2.035 2.030 2.035 2.020 2.054 9,327,623 2.0367 0.48%
2014-07-03 0 4.140 4.120 4.140 4.110 4.220 11,500,682 47,692,313 4.1469 2.025 2.015 2.025 2.010 2.064 23,515,403 2.0281 -1.19%
2014-07-02 0 4.190 4.160 4.190 4.150 4.250 7,948,717 33,293,637 4.1886 2.049 2.035 2.049 2.030 2.079 16,252,713 2.0485 -0.95%
2014-06-30 0 4.230 4.220 4.250 4.220 4.270 5,250,352 22,296,986 4.2468 2.069 2.064 2.079 2.064 2.088 10,735,376 2.0770 -0.24%
2014-06-27 0 4.240 4.220 4.250 4.210 4.280 7,120,802 30,303,000 4.2556 2.074 2.064 2.079 2.059 2.093 14,559,878 2.0813 0.00%
2014-06-26 0 4.240 4.240 4.250 4.200 4.300 3,816,400 16,257,648 4.2599 2.074 2.074 2.079 2.054 2.103 7,803,379 2.0834 0.71%
2014-06-25 0 4.210 4.210 4.230 4.160 4.240 4,976,063 20,993,556 4.2189 2.059 2.059 2.069 2.035 2.074 10,174,538 2.0633 1.69%
2014-06-24 0 4.140 4.130 4.150 4.120 4.250 2,072,965 8,592,838 4.1452 2.025 2.020 2.030 2.015 2.079 4,238,584 2.0273 0.49%
2014-06-23 0 4.120 4.120 4.140 4.120 4.260 3,868,000 16,196,960 4.1874 2.015 2.015 2.025 2.015 2.083 7,908,886 2.0479 -1.90%
2014-06-20 0 4.200 4.190 4.200 4.150 4.220 7,941,700 33,173,809 4.1772 2.054 2.049 2.054 2.030 2.064 16,238,366 2.0429 0.96%
2014-06-19 0 4.160 4.150 4.160 4.150 4.240 3,614,000 15,045,680 4.1632 2.035 2.030 2.035 2.030 2.074 7,389,533 2.0361 -0.48%
2014-06-18 0 4.180 4.160 4.190 4.080 4.210 6,402,293 26,755,507 4.1791 2.044 2.035 2.049 1.995 2.059 13,090,746 2.0438 0.97%
2014-06-17 0 4.140 4.140 4.150 4.100 4.230 8,320,475 34,396,395 4.1339 2.025 2.025 2.030 2.005 2.069 17,012,845 2.0218 -1.66%
2014-06-16 0 4.210 4.210 4.230 4.200 4.260 3,925,100 16,623,257 4.2351 2.059 2.059 2.069 2.054 2.083 8,025,638 2.0713 -0.24%
2014-06-13 0 4.220 4.190 4.220 4.150 4.230 3,836,000 16,085,260 4.1932 2.064 2.049 2.064 2.030 2.069 7,843,455 2.0508 0.00%
2014-06-12 0 4.220 4.220 4.240 4.190 4.280 3,392,823 14,298,077 4.2142 2.064 2.064 2.074 2.049 2.093 6,937,293 2.0610 0.00%
2014-06-11 0 4.220 4.230 4.240 4.150 4.250 6,183,230 25,851,243 4.1809 2.064 2.069 2.074 2.030 2.079 12,642,828 2.0447 1.20%
2014-06-10 0 4.170 4.150 4.180 4.110 4.190 5,755,059 23,884,975 4.1503 2.039 2.030 2.044 2.010 2.049 11,767,349 2.0298 0.48%
2014-06-09 0 4.150 4.130 4.160 4.120 4.160 1,667,416 6,905,905 4.1417 2.030 2.020 2.035 2.015 2.035 3,409,360 2.0256 -0.48%
2014-06-06 0 4.170 4.160 4.180 4.160 4.200 968,840 4,038,469 4.1684 2.039 2.035 2.044 2.035 2.054 1,980,984 2.0386 0.24%
2014-06-05 0 4.160 4.160 4.180 4.120 4.270 3,200,005 13,330,055 4.1656 2.035 2.035 2.044 2.015 2.088 6,543,039 2.0373 -0.24%
2014-06-04 0 4.170 4.160 4.190 4.140 4.230 1,395,810 5,816,536 4.1671 2.039 2.035 2.049 2.025 2.069 2,854,008 2.0380 -1.42%
2014-06-03 0 4.230 4.210 4.240 4.170 4.270 6,213,040 26,209,872 4.2185 2.069 2.059 2.074 2.039 2.088 12,703,781 2.0632 1.93%
2014-05-30 0 4.150 4.150 4.180 4.060 4.180 5,430,088 22,497,135 4.1431 2.030 2.030 2.044 1.986 2.044 11,102,881 2.0262 1.97%
2014-05-29 0 4.070 4.050 4.090 4.030 4.120 2,902,354 11,856,480 4.0851 1.991 1.981 2.000 1.971 2.015 5,934,433 1.9979 -0.49%
2014-05-28 0 4.090 4.090 4.110 4.070 4.140 2,064,638 8,461,017 4.0981 2.000 2.000 2.010 1.991 2.025 4,221,558 2.0042 -0.24%
2014-05-27 0 4.100 4.080 4.100 4.050 4.100 2,483,500 10,284,954 4.1413 2.005 1.995 2.005 1.981 2.005 5,078,004 2.0254 1.64%
2014-05-26 0 4.210 4.210 4.240 4.190 4.320 3,564,000 15,054,764 4.2241 1.973 1.973 1.987 1.963 2.024 7,605,425 1.9795 -2.55%
2014-05-23 0 4.320 4.310 4.330 4.170 4.430 7,928,000 34,201,094 4.3140 2.024 2.020 2.029 1.954 2.076 16,918,017 2.0216 3.35%
2014-05-22 0 4.180 4.170 4.180 4.150 4.210 3,582,000 14,940,890 4.1711 1.959 1.954 1.959 1.945 1.973 7,643,836 1.9546 0.00%
2014-05-21 0 4.180 4.150 4.170 4.110 4.180 1,756,000 7,272,142 4.1413 1.959 1.945 1.954 1.926 1.959 3,747,230 1.9407 0.72%
2014-05-20 0 4.150 4.150 4.160 4.120 4.160 1,917,849 7,944,623 4.1425 1.945 1.945 1.949 1.931 1.949 4,092,609 1.9412 0.24%
2014-05-19 0 4.140 4.140 4.150 4.130 4.190 1,245,029 5,161,253 4.1455 1.940 1.940 1.945 1.935 1.963 2,656,839 1.9426 -0.48%
2014-05-16 0 4.160 4.150 4.160 4.100 4.200 1,888,000 7,851,542 4.1587 1.949 1.945 1.949 1.921 1.968 4,028,912 1.9488 1.22%
2014-05-15 0 4.110 4.110 4.120 4.100 4.160 2,259,288 9,310,532 4.1210 1.926 1.926 1.931 1.921 1.949 4,821,225 1.9312 -1.20%
2014-05-14 0 4.160 4.150 4.160 4.120 4.180 2,519,200 10,461,928 4.1529 1.949 1.945 1.949 1.931 1.959 5,375,866 1.9461 0.97%
2014-05-13 0 4.120 4.110 4.120 4.110 4.190 1,707,680 7,045,495 4.1258 1.931 1.926 1.931 1.926 1.963 3,644,117 1.9334 0.24%
2014-05-12 0 4.110 4.110 4.130 4.100 4.180 1,553,067 6,405,998 4.1247 1.926 1.926 1.935 1.921 1.959 3,314,179 1.9329 -0.48%
2014-05-09 0 4.130 4.110 4.140 4.080 4.160 3,676,000 15,232,957 4.1439 1.935 1.926 1.940 1.912 1.949 7,844,428 1.9419 -1.20%
2014-05-08 0 4.180 4.150 4.180 4.130 4.200 1,836,867 7,667,963 4.1745 1.959 1.945 1.959 1.935 1.968 3,919,796 1.9562 0.72%
2014-05-07 0 4.150 4.130 4.160 4.110 4.220 2,453,871 10,169,687 4.1443 1.945 1.935 1.949 1.926 1.978 5,236,457 1.9421 -0.24%
2014-05-05 0 4.160 4.160 4.170 4.120 4.240 2,086,000 8,670,646 4.1566 1.949 1.949 1.954 1.931 1.987 4,451,436 1.9478 -0.24%
2014-05-02 0 4.170 4.170 4.180 4.140 4.230 3,828,745 15,962,785 4.1692 1.954 1.954 1.959 1.940 1.982 8,170,380 1.9537 0.24%
2014-04-30 0 4.160 4.160 4.200 4.130 4.200 4,399,200 18,328,910 4.1664 1.949 1.949 1.968 1.935 1.968 9,387,707 1.9524 -0.24%
2014-04-29 0 4.170 4.150 4.170 4.080 4.170 1,752,721 7,225,795 4.1226 1.954 1.945 1.954 1.912 1.954 3,740,232 1.9319 1.71%
2014-04-28 0 4.100 4.100 4.120 4.100 4.190 1,808,170 7,468,780 4.1306 1.921 1.921 1.931 1.921 1.963 3,858,558 1.9356 -0.49%
2014-04-25 0 4.120 4.110 4.120 4.110 4.180 2,999,942 12,393,323 4.1312 1.931 1.926 1.931 1.926 1.959 6,401,749 1.9359 -1.44%
2014-04-24 0 4.180 4.170 4.180 4.070 4.230 3,947,880 16,471,453 4.1722 1.959 1.954 1.959 1.907 1.982 8,424,609 1.9552 2.45%
2014-04-23 0 4.080 4.080 4.110 4.070 4.130 3,110,565 12,721,603 4.0898 1.912 1.912 1.926 1.907 1.935 6,637,814 1.9165 -0.24%
2014-04-22 0 4.090 4.080 4.100 4.040 4.290 3,258,600 13,443,160 4.1254 1.917 1.912 1.921 1.893 2.010 6,953,715 1.9332 -2.62%
2014-04-17 0 4.200 4.180 4.200 4.160 4.240 2,283,467 9,570,437 4.1912 1.968 1.959 1.968 1.949 1.987 4,872,822 1.9640 0.00%
2014-04-16 0 4.200 4.200 4.210 4.100 4.230 2,880,000 12,033,170 4.1782 1.968 1.968 1.973 1.921 1.982 6,145,798 1.9580 1.45%
2014-04-15 0 4.140 4.140 4.150 4.080 4.200 3,138,787 12,969,978 4.1322 1.940 1.940 1.945 1.912 1.968 6,698,039 1.9364 -0.24%
2014-04-14 0 4.150 4.150 4.160 4.110 4.180 1,905,892 7,897,120 4.1435 1.945 1.945 1.949 1.926 1.959 4,067,093 1.9417 0.00%
2014-04-11 0 4.150 4.130 4.160 4.120 4.290 3,795,355 15,851,127 4.1765 1.945 1.935 1.949 1.931 2.010 8,099,127 1.9571 -2.58%
2014-04-10 0 4.260 4.230 4.270 4.180 4.350 7,351,552 31,163,709 4.2391 1.996 1.982 2.001 1.959 2.038 15,687,901 1.9865 -0.23%
2014-04-09 0 4.270 4.220 4.270 4.070 4.270 11,806,267 49,369,332 4.1816 2.001 1.978 2.001 1.907 2.001 25,194,074 1.9596 3.64%
2014-04-08 0 4.120 4.110 4.130 3.930 4.150 6,455,395 26,466,687 4.0999 1.931 1.926 1.935 1.842 1.945 13,775,540 1.9213 3.00%
2014-04-07 0 4.000 3.990 4.010 3.970 4.030 5,339,535 21,368,040 4.0019 1.874 1.870 1.879 1.860 1.889 11,394,342 1.8753 0.00%
2014-04-04 0 4.000 3.990 4.010 3.990 4.130 3,866,599 15,565,738 4.0257 1.874 1.870 1.879 1.870 1.935 8,251,159 1.8865 -0.50%
2014-04-03 0 4.020 4.010 4.030 4.010 4.100 6,242,734 25,341,552 4.0594 1.884 1.879 1.889 1.879 1.921 13,321,730 1.9023 0.75%
2014-04-02 0 3.990 3.990 4.000 3.970 4.020 9,984,081 39,967,939 4.0032 1.870 1.870 1.874 1.860 1.884 21,305,606 1.8759 -0.99%
2014-04-01 0 4.030 4.000 4.030 3.930 4.160 8,421,536 33,965,187 4.0331 1.889 1.874 1.889 1.842 1.949 17,971,201 1.8900 0.75%
2014-03-31 0 4.000 3.990 4.020 3.950 4.040 7,496,080 29,900,482 3.9888 1.874 1.870 1.884 1.851 1.893 15,996,318 1.8692 0.00%
2014-03-28 0 4.000 3.990 4.000 3.900 4.070 4,196,000 16,765,950 3.9957 1.874 1.870 1.874 1.828 1.907 8,954,086 1.8724 0.50%
2014-03-27 0 3.980 3.970 4.000 3.960 4.060 4,572,281 18,291,160 4.0004 1.865 1.860 1.874 1.856 1.903 9,757,054 1.8747 -0.50%
2014-03-26 0 4.000 3.980 4.010 3.950 4.050 4,028,425 16,148,122 4.0085 1.874 1.865 1.879 1.851 1.898 8,596,488 1.8785 0.00%
2014-03-25 0 4.000 3.990 4.000 3.850 4.040 6,529,125 26,034,401 3.9874 1.874 1.870 1.874 1.804 1.893 13,932,876 1.8686 -0.99%
2014-03-24 0 4.040 4.040 4.060 4.040 4.150 4,681,701 19,081,970 4.0759 1.893 1.893 1.903 1.893 1.945 9,990,552 1.9100 -0.25%
2014-03-21 0 4.050 4.030 4.120 4.000 4.130 11,600,531 47,409,555 4.0868 1.898 1.889 1.931 1.874 1.935 24,755,042 1.9151 0.00%
2014-03-20 0 4.050 4.050 4.110 3.990 4.130 3,777,670 15,453,006 4.0906 1.898 1.898 1.926 1.870 1.935 8,061,388 1.9169 0.25%
2014-03-19 0 4.040 4.030 4.040 4.030 4.100 4,042,760 16,292,939 4.0302 1.893 1.889 1.893 1.889 1.921 8,627,079 1.8886 0.75%
2014-03-18 0 4.010 3.990 4.020 3.960 4.090 5,478,900 21,926,207 4.0019 1.879 1.870 1.884 1.856 1.917 11,691,741 1.8754 -0.25%
2014-03-17 0 4.020 4.020 4.030 4.020 4.100 1,878,118 7,566,411 4.0287 1.884 1.884 1.889 1.884 1.921 4,007,824 1.8879 -0.99%
2014-03-14 0 4.060 4.050 4.060 4.050 4.090 2,346,267 9,528,949 4.0613 1.903 1.898 1.903 1.898 1.917 5,006,834 1.9032 -0.49%
2014-03-13 0 4.080 4.060 4.080 4.040 4.150 3,373,333 13,775,135 4.0835 1.912 1.903 1.912 1.893 1.945 7,198,550 1.9136 -0.49%
2014-03-12 0 4.100 4.090 4.100 4.070 4.300 10,029,448 41,891,257 4.1768 1.921 1.917 1.921 1.907 2.015 21,402,418 1.9573 -4.21%
2014-03-11 0 4.280 4.240 4.290 4.100 4.300 7,177,228 30,185,958 4.2058 2.006 1.987 2.010 1.921 2.015 15,315,901 1.9709 5.42%
2014-03-10 0 4.060 4.050 4.060 4.040 4.200 4,146,575 16,881,340 4.0712 1.903 1.898 1.903 1.893 1.968 8,848,616 1.9078 -2.64%
2014-03-07 0 4.170 4.170 4.180 4.170 4.360 3,106,928 13,175,599 4.2407 1.954 1.954 1.959 1.954 2.043 6,630,053 1.9873 -2.80%
2014-03-06 0 4.290 4.280 4.290 4.180 4.340 8,790,275 37,653,582 4.2835 2.010 2.006 2.010 1.959 2.034 18,758,075 2.0073 1.90%
2014-03-05 0 4.210 4.200 4.210 4.200 4.400 8,781,113 38,004,707 4.3280 1.973 1.968 1.973 1.968 2.062 18,738,524 2.0282 -3.44%
2014-03-04 0 4.360 4.350 4.360 4.330 4.470 6,309,612 27,582,908 4.3716 2.043 2.038 2.043 2.029 2.095 13,464,445 2.0486 0.46%
2014-03-03 0 4.340 4.330 4.340 4.280 4.420 5,009,898 21,916,614 4.3747 2.034 2.029 2.034 2.006 2.071 10,690,910 2.0500 -4.19%
2014-02-28 0 4.530 4.530 4.540 4.380 4.540 8,524,436 38,002,512 4.4581 2.123 2.123 2.128 2.053 2.128 18,190,786 2.0891 2.49%
2014-02-27 0 4.420 4.410 4.420 4.310 4.650 5,112,211 22,513,173 4.4038 2.071 2.067 2.071 2.020 2.179 10,909,242 2.0637 -1.56%
2014-02-26 0 4.490 4.490 4.500 4.240 4.550 6,126,325 27,204,082 4.4405 2.104 2.104 2.109 1.987 2.132 13,073,318 2.0809 2.98%
2014-02-25 0 4.360 4.330 4.370 4.300 4.480 1,058,325 4,631,669 4.3764 2.043 2.029 2.048 2.015 2.099 2,258,421 2.0508 -0.23%
2014-02-24 0 4.370 4.360 4.370 4.360 4.500 1,660,061 7,268,318 4.3783 2.048 2.043 2.048 2.043 2.109 3,542,500 2.0517 -2.89%
2014-02-21 0 4.500 4.490 4.520 4.460 4.670 6,618,700 29,787,039 4.5004 2.109 2.104 2.118 2.090 2.188 14,124,026 2.1090 -2.81%
2014-02-20 0 4.630 4.620 4.630 4.300 4.640 12,117,316 53,980,973 4.4549 2.170 2.165 2.170 2.015 2.174 25,857,840 2.0876 7.18%
2014-02-19 0 4.320 4.320 4.350 4.210 4.390 9,628,000 41,632,090 4.3241 2.024 2.024 2.038 1.973 2.057 20,545,745 2.0263 0.93%
2014-02-18 0 4.280 4.270 4.280 4.240 4.470 5,362,832 23,128,235 4.3127 2.006 2.001 2.006 1.987 2.095 11,444,057 2.0210 -3.17%
2014-02-17 0 4.420 4.410 4.420 4.380 4.510 4,399,000 19,441,520 4.4195 2.071 2.067 2.071 2.053 2.113 9,387,280 2.0710 -0.90%
2014-02-14 0 4.460 4.460 4.470 4.280 4.510 11,302,738 49,891,734 4.4141 2.090 2.090 2.095 2.006 2.113 24,119,565 2.0685 4.69%
2014-02-13 0 4.260 4.260 4.270 4.230 4.330 7,005,234 29,835,684 4.2591 1.996 1.996 2.001 1.982 2.029 14,948,873 1.9958 2.16%
2014-02-12 0 4.170 4.160 4.170 4.080 4.230 19,301,265 80,441,366 4.1677 1.954 1.949 1.954 1.912 1.982 41,188,083 1.9530 2.71%
2014-02-11 0 4.060 4.040 4.060 4.030 4.080 16,966,677 68,750,995 4.0521 1.903 1.893 1.903 1.889 1.912 36,206,171 1.8989 1.25%
2014-02-10 0 4.010 4.000 4.010 3.970 4.220 7,668,701 30,837,486 4.0212 1.879 1.874 1.879 1.860 1.978 16,364,683 1.8844 -4.07%
2014-02-07 0 4.180 4.160 4.180 4.100 4.250 3,956,938 16,529,832 4.1774 1.959 1.949 1.959 1.921 1.992 8,443,938 1.9576 0.48%
2014-02-06 0 4.160 4.160 4.190 4.050 4.260 8,313,800 34,565,336 4.1576 1.949 1.949 1.963 1.898 1.996 17,741,297 1.9483 -0.48%
2014-02-05 0 4.180 4.160 4.200 4.090 4.200 6,975,979 28,948,529 4.1497 1.959 1.949 1.968 1.917 1.968 14,886,444 1.9446 6.36%
2014-02-04 0 3.930 3.940 3.950 3.880 4.260 13,177,266 53,205,183 4.0376 1.842 1.846 1.851 1.818 1.996 28,119,728 1.8921 -7.75%
2014-01-30 0 4.260 4.260 4.280 4.250 4.420 3,182,892 13,587,112 4.2688 1.996 1.996 2.006 1.992 2.071 6,792,157 2.0004 -1.84%
2014-01-29 0 4.340 4.330 4.380 4.330 4.420 1,480,700 6,469,804 4.3694 2.034 2.029 2.053 2.029 2.071 3,159,751 2.0476 -0.23%
2014-01-28 0 4.350 4.340 4.350 4.320 4.470 3,676,768 16,100,580 4.3790 2.038 2.034 2.038 2.024 2.095 7,846,067 2.0521 1.64%
2014-01-27 0 4.280 4.280 4.300 4.250 4.350 4,459,400 19,164,430 4.2975 2.006 2.006 2.015 1.992 2.038 9,516,171 2.0139 -5.31%
2014-01-24 0 4.520 4.510 4.530 4.480 4.590 3,478,000 15,734,760 4.5241 2.118 2.113 2.123 2.099 2.151 7,421,905 2.1200 -1.09%
2014-01-23 0 4.570 4.540 4.550 4.460 4.600 4,074,736 18,530,946 4.5478 2.142 2.128 2.132 2.090 2.156 8,695,314 2.1311 0.22%
2014-01-22 0 4.560 4.520 4.540 4.490 4.650 5,297,202 24,135,628 4.5563 2.137 2.118 2.128 2.104 2.179 11,304,005 2.1351 2.01%
2014-01-21 0 4.470 4.460 4.490 4.460 4.580 2,502,000 11,243,844 4.4939 2.095 2.090 2.104 2.090 2.146 5,339,162 2.1059 -1.32%
2014-01-20 0 4.530 4.530 4.550 4.480 4.710 5,858,949 26,734,083 4.5629 2.123 2.123 2.132 2.099 2.207 12,502,749 2.1383 -2.37%
2014-01-17 0 4.640 4.620 4.630 4.550 4.690 5,123,630 23,796,984 4.6446 2.174 2.165 2.170 2.132 2.198 10,933,610 2.1765 2.20%
2014-01-16 0 4.540 4.540 4.550 4.540 4.620 5,504,200 25,120,460 4.5639 2.128 2.128 2.132 2.128 2.165 11,745,730 2.1387 0.00%
2014-01-15 0 4.540 4.540 4.560 4.530 4.650 5,907,462 26,970,890 4.5656 2.128 2.128 2.137 2.123 2.179 12,606,274 2.1395 0.22%
2014-01-14 0 4.530 4.500 4.540 4.500 4.700 4,200,230 19,237,690 4.5802 2.123 2.109 2.128 2.109 2.202 8,963,113 2.1463 -2.79%
2014-01-13 0 4.660 4.640 4.680 4.590 4.760 3,052,060 14,149,233 4.6360 2.184 2.174 2.193 2.151 2.231 6,512,967 2.1725 -1.48%
2014-01-10 0 4.730 4.700 4.750 4.700 4.860 5,534,691 26,347,228 4.7604 2.217 2.202 2.226 2.202 2.277 11,810,796 2.2308 0.85%
2014-01-09 0 4.690 4.690 4.700 4.620 4.860 6,499,635 30,561,713 4.7021 2.198 2.198 2.202 2.165 2.277 13,869,946 2.2034 -1.68%
2014-01-08 0 4.770 4.750 4.780 4.640 4.780 4,846,399 22,741,662 4.6925 2.235 2.226 2.240 2.174 2.240 10,342,010 2.1990 1.27%
2014-01-07 0 4.710 4.700 4.710 4.610 4.750 10,578,951 49,651,564 4.6934 2.207 2.202 2.207 2.160 2.226 22,575,034 2.1994 1.51%
2014-01-06 0 4.640 4.620 4.640 4.590 4.720 6,488,488 30,081,074 4.6361 2.174 2.165 2.174 2.151 2.212 13,846,159 2.1725 0.65%
2014-01-03 0 4.610 4.590 4.610 4.580 4.780 7,433,580 34,308,433 4.6153 2.160 2.151 2.160 2.146 2.240 15,862,945 2.1628 -3.56%
2014-01-02 0 4.780 4.770 4.780 4.720 4.870 6,788,000 32,471,202 4.7836 2.240 2.235 2.240 2.212 2.282 14,485,305 2.2417 -1.44%
2013-12-31 0 4.850 4.870 4.880 4.760 4.930 3,431,100 16,663,329 4.8566 2.273 2.282 2.287 2.231 2.310 7,321,822 2.2758 -0.82%
2013-12-30 0 4.890 4.870 4.890 4.570 5.070 9,479,738 47,047,810 4.9630 2.292 2.282 2.292 2.142 2.376 20,229,360 2.3257 -2.40%
2013-12-27 0 5.010 4.990 5.000 4.990 5.130 2,766,724 13,925,547 5.0332 2.348 2.338 2.343 2.338 2.404 5,904,072 2.3586 -2.72%
2013-12-24 0 5.150 5.140 5.150 5.080 5.200 886,326 4,554,083 5.1382 2.413 2.409 2.413 2.381 2.437 1,891,382 2.4078 0.00%
2013-12-23 0 5.150 5.140 5.150 4.930 5.220 3,719,954 19,029,364 5.1155 2.413 2.409 2.413 2.310 2.446 7,938,224 2.3972 4.04%
2013-12-20 0 4.950 4.940 5.020 4.940 5.090 10,398,800 52,073,198 5.0076 2.320 2.315 2.352 2.315 2.385 22,190,599 2.3466 -2.75%
2013-12-19 0 5.090 5.050 5.100 5.000 5.130 8,488,255 43,055,698 5.0724 2.385 2.366 2.390 2.343 2.404 18,113,577 2.3770 0.20%
2013-12-18 0 5.080 5.050 5.100 5.050 5.120 4,544,720 23,055,356 5.0730 2.381 2.366 2.390 2.366 2.399 9,698,240 2.3773 -0.39%
2013-12-17 0 5.100 5.080 5.090 5.080 5.200 7,741,949 39,649,896 5.1214 2.390 2.381 2.385 2.381 2.437 16,520,992 2.4000 0.00%
2013-12-16 0 5.100 5.100 5.160 5.090 5.260 6,054,000 31,144,930 5.1445 2.390 2.390 2.418 2.385 2.465 12,918,980 2.4108 -1.16%
2013-12-13 0 5.160 5.180 5.190 5.050 5.260 4,274,149 22,089,783 5.1682 2.418 2.427 2.432 2.366 2.465 9,120,853 2.4219 -0.77%
2013-12-12 0 5.200 5.180 5.190 5.150 5.360 6,066,000 31,692,708 5.2246 2.437 2.427 2.432 2.413 2.512 12,944,587 2.4483 0.00%
2013-12-11 0 5.200 5.190 5.200 5.160 5.400 9,943,585 52,567,620 5.2866 2.437 2.432 2.437 2.418 2.531 21,219,190 2.4774 -0.76%
2013-12-10 0 5.240 5.220 5.250 5.080 5.260 4,914,872 25,659,584 5.2208 2.456 2.446 2.460 2.381 2.465 10,488,129 2.4465 0.00%
2013-12-09 0 5.240 5.200 5.250 5.100 5.320 6,382,000 33,465,917 5.2438 2.456 2.437 2.460 2.390 2.493 13,618,918 2.4573 1.95%
2013-12-06 0 5.140 5.140 5.150 4.980 5.280 2,524,772 13,029,933 5.1608 2.409 2.409 2.413 2.334 2.474 5,387,757 2.4184 0.59%
2013-12-05 0 5.110 5.090 5.110 5.090 5.280 2,881,633 14,959,149 5.1912 2.395 2.385 2.395 2.385 2.474 6,149,283 2.4327 -2.85%
2013-12-04 0 5.260 5.220 5.240 5.220 5.300 3,242,447 17,075,661 5.2663 2.465 2.446 2.456 2.446 2.484 6,919,245 2.4679 -0.94%
2013-12-03 0 5.310 5.300 5.310 5.220 5.350 3,922,337 20,829,516 5.3105 2.488 2.484 2.488 2.446 2.507 8,370,101 2.4886 0.38%
2013-12-02 0 5.290 5.260 5.290 5.190 5.350 4,056,000 21,326,960 5.2581 2.479 2.465 2.479 2.432 2.507 8,655,332 2.4640 0.57%
2013-11-29 0 5.260 5.270 5.280 5.070 5.280 4,552,000 23,624,460 5.1899 2.465 2.470 2.474 2.376 2.474 9,713,775 2.4321 1.74%
2013-11-28 0 5.170 5.150 5.170 4.930 5.170 2,992,213 15,383,389 5.1411 2.423 2.413 2.423 2.310 2.423 6,385,256 2.4092 4.02%
2013-11-27 0 4.970 4.950 4.970 4.940 5.060 7,485,761 37,323,922 4.9860 2.329 2.320 2.329 2.315 2.371 15,974,297 2.3365 -2.36%
2013-11-26 0 5.090 5.040 5.130 5.030 5.200 5,491,743 27,982,931 5.0955 2.385 2.362 2.404 2.357 2.437 11,719,147 2.3878 -0.59%
2013-11-25 0 5.120 5.110 5.120 5.090 5.180 1,657,867 8,517,156 5.1374 2.399 2.395 2.399 2.385 2.427 3,537,818 2.4075 -0.78%
2013-11-22 0 5.160 5.120 5.170 5.120 5.300 3,562,519 18,429,253 5.1731 2.418 2.399 2.423 2.399 2.484 7,602,265 2.4242 -3.01%
2013-11-21 0 5.320 5.320 5.340 5.100 5.340 8,979,843 46,827,915 5.2148 2.493 2.493 2.502 2.390 2.502 19,162,605 2.4437 3.70%
2013-11-20 0 5.130 5.120 5.160 4.920 5.170 13,478,200 68,927,545 5.1140 2.404 2.399 2.418 2.306 2.423 28,761,908 2.3965 1.58%
2013-11-19 0 5.050 5.040 5.050 4.990 5.180 3,469,500 17,555,062 5.0598 2.366 2.362 2.366 2.338 2.427 7,403,766 2.3711 -1.94%
2013-11-18 0 5.150 5.140 5.150 4.970 5.180 8,252,000 42,132,892 5.1058 2.413 2.409 2.413 2.329 2.427 17,609,419 2.3926 2.59%
2013-11-15 0 5.020 5.020 5.030 4.710 5.030 7,016,000 34,867,460 4.9697 2.352 2.352 2.357 2.207 2.357 14,971,847 2.3289 2.87%
2013-11-14 0 4.880 4.870 4.890 4.730 4.890 4,423,481 21,441,048 4.8471 2.287 2.282 2.292 2.217 2.292 9,439,521 2.2714 4.27%
2013-11-13 0 4.680 4.670 4.690 4.520 4.690 2,374,690 11,022,567 4.6417 2.193 2.188 2.198 2.118 2.198 5,067,488 2.1752 2.41%
2013-11-12 0 4.570 4.570 4.600 4.550 4.680 3,128,200 14,334,068 4.5822 2.142 2.142 2.156 2.132 2.193 6,675,446 2.1473 -2.35%
2013-11-11 0 4.680 4.670 4.690 4.560 4.720 2,770,000 12,874,260 4.6477 2.193 2.188 2.198 2.137 2.212 5,911,063 2.1780 -2.30%
2013-11-08 0 4.790 4.750 4.760 4.700 4.830 1,667,339 7,971,523 4.7810 2.245 2.226 2.231 2.202 2.263 3,558,031 2.2404 -0.62%
2013-11-07 0 4.820 4.820 4.830 4.740 4.860 3,945,711 19,034,307 4.8240 2.259 2.259 2.263 2.221 2.277 8,419,980 2.2606 -1.83%
2013-11-06 0 4.910 4.900 4.920 4.840 4.910 4,026,000 19,593,390 4.8667 2.301 2.296 2.306 2.268 2.301 8,591,314 2.2806 -0.81%
2013-11-05 0 4.950 4.910 4.970 4.780 5.000 1,648,124 8,071,390 4.8973 2.320 2.301 2.329 2.240 2.343 3,517,027 2.2949 0.20%
2013-11-04 0 4.940 4.920 4.950 4.890 4.980 1,452,959 7,181,799 4.9429 2.315 2.306 2.320 2.292 2.334 3,100,553 2.3163 0.82%
2013-11-01 0 4.900 4.870 4.900 4.850 5.060 2,924,900 14,325,364 4.8977 2.296 2.282 2.296 2.273 2.371 6,241,613 2.2951 -1.61%
2013-10-31 0 4.980 4.950 5.000 4.800 5.000 3,967,200 19,637,374 4.9499 2.334 2.320 2.343 2.249 2.343 8,465,837 2.3196 4.18%
2013-10-30 0 4.780 4.790 4.810 4.760 4.830 3,181,900 15,274,166 4.8003 2.240 2.245 2.254 2.231 2.263 6,790,040 2.2495 -2.05%
2013-10-29 0 4.880 4.840 4.850 4.750 4.890 5,351,770 25,802,787 4.8214 2.287 2.268 2.273 2.226 2.292 11,420,451 2.2593 1.67%
2013-10-28 0 4.800 4.780 4.800 4.760 4.880 2,792,157 13,518,800 4.8417 2.249 2.240 2.249 2.231 2.287 5,958,345 2.2689 -1.23%
2013-10-25 0 4.860 4.850 4.870 4.840 5.100 5,303,191 26,504,759 4.9979 2.277 2.273 2.282 2.268 2.390 11,316,785 2.3421 -2.80%
2013-10-24 0 5.000 4.960 5.000 4.790 5.000 3,090,539 15,232,153 4.9286 2.343 2.324 2.343 2.245 2.343 6,595,079 2.3096 4.38%
2013-10-23 0 4.790 4.780 4.820 4.780 4.960 4,963,191 24,297,619 4.8956 2.245 2.240 2.259 2.240 2.324 10,591,240 2.2941 -1.84%
2013-10-22 0 4.880 4.840 4.880 4.810 4.930 1,894,052 9,258,995 4.8885 2.287 2.268 2.287 2.254 2.310 4,041,827 2.2908 0.21%
2013-10-21 0 4.870 4.870 4.880 4.720 4.880 1,491,500 7,258,435 4.8665 2.282 2.282 2.287 2.212 2.287 3,182,798 2.2805 1.04%
2013-10-18 0 4.820 4.810 4.830 4.760 4.850 3,388,956 16,316,323 4.8146 2.259 2.254 2.263 2.231 2.273 7,231,889 2.2562 0.00%
2013-10-17 0 4.820 4.800 4.850 4.770 4.890 2,117,894 10,265,552 4.8471 2.259 2.249 2.273 2.235 2.292 4,519,496 2.2714 -0.62%
2013-10-16 0 4.850 4.850 4.890 4.750 4.890 3,096,636 15,016,422 4.8493 2.273 2.273 2.292 2.226 2.292 6,608,090 2.2724 1.68%
2013-10-15 0 4.770 4.770 4.800 4.720 4.870 4,595,571 21,978,660 4.7826 2.235 2.235 2.249 2.212 2.282 9,806,754 2.2412 -1.65%
2013-10-11 0 4.850 4.830 4.860 4.810 4.880 3,437,374 16,681,875 4.8531 2.273 2.263 2.277 2.254 2.287 7,335,211 2.2742 1.04%
2013-10-10 0 4.800 4.770 4.790 4.690 4.830 2,954,000 14,160,830 4.7938 2.249 2.235 2.245 2.198 2.263 6,303,711 2.2464 1.05%
2013-10-09 0 4.750 4.740 4.780 4.610 4.800 2,778,565 13,188,042 4.7464 2.226 2.221 2.240 2.160 2.249 5,929,340 2.2242 1.06%
2013-10-08 0 4.700 4.670 4.740 4.600 4.810 3,956,052 18,624,613 4.7079 2.202 2.188 2.221 2.156 2.254 8,442,048 2.2062 0.86%
2013-10-07 0 4.660 4.650 4.670 4.610 4.800 3,505,300 16,342,293 4.6622 2.184 2.179 2.188 2.160 2.249 7,480,162 2.1848 -3.32%
2013-10-04 0 4.820 4.780 4.810 4.600 4.830 9,598,952 45,501,031 4.7402 2.259 2.240 2.254 2.156 2.263 20,483,757 2.2213 2.99%
2013-10-03 0 4.680 4.650 4.680 4.500 4.680 4,001,544 18,556,378 4.6373 2.193 2.179 2.193 2.109 2.193 8,539,126 2.1731 0.86%
2013-10-02 0 4.640 4.620 4.650 4.430 4.650 9,358,857 42,865,868 4.5802 2.174 2.165 2.179 2.076 2.179 19,971,405 2.1464 1.53%
2013-09-30 0 4.570 4.520 4.580 4.420 4.580 8,248,477 37,306,534 4.5228 2.142 2.118 2.146 2.071 2.146 17,601,901 2.1195 2.47%
2013-09-27 0 4.460 4.440 4.510 4.410 4.510 3,891,469 17,402,441 4.4719 2.090 2.081 2.113 2.067 2.113 8,304,230 2.0956 -0.67%
2013-09-26 0 4.490 4.470 4.500 4.390 4.530 6,637,295 29,754,255 4.4829 2.104 2.095 2.109 2.057 2.123 14,163,707 2.1007 1.35%
2013-09-25 0 4.430 4.430 4.450 4.360 4.450 5,229,198 23,055,397 4.4090 2.076 2.076 2.085 2.043 2.085 11,158,887 2.0661 0.91%
2013-09-24 0 4.390 4.370 4.390 4.310 4.400 5,560,728 24,357,637 4.3803 2.057 2.048 2.057 2.020 2.062 11,866,358 2.0527 -0.90%
2013-09-23 0 4.430 4.410 4.450 4.370 4.480 4,394,182 19,408,595 4.4169 2.076 2.067 2.085 2.048 2.099 9,376,998 2.0698 1.37%
2013-09-19 0 4.370 4.350 4.400 4.350 4.430 2,260,685 9,905,693 4.3817 2.048 2.038 2.062 2.038 2.076 4,824,206 2.0533 -0.46%
2013-09-18 0 4.390 4.360 4.390 4.350 4.450 4,511,082 19,823,366 4.3944 2.057 2.043 2.057 2.038 2.085 9,626,458 2.0593 1.62%
2013-09-17 0 4.320 4.300 4.330 4.260 4.360 4,997,464 21,629,316 4.3281 2.024 2.015 2.029 1.996 2.043 10,664,377 2.0282 0.23%
2013-09-16 0 4.310 4.300 4.320 4.290 4.400 2,594,000 11,180,810 4.3103 2.020 2.015 2.024 2.010 2.062 5,535,486 2.0198 -1.15%
2013-09-13 0 4.360 4.350 4.390 4.340 4.400 4,010,940 17,559,222 4.3778 2.043 2.038 2.057 2.034 2.062 8,559,176 2.0515 -0.46%
2013-09-12 0 4.380 4.360 4.370 4.350 4.410 1,318,545 5,773,312 4.3785 2.053 2.043 2.048 2.038 2.067 2,813,719 2.0518 -1.13%
2013-09-11 0 4.430 4.390 4.430 4.330 4.430 3,524,433 15,506,359 4.3997 2.076 2.057 2.076 2.029 2.076 7,520,991 2.0617 1.61%
2013-09-10 0 4.360 4.350 4.370 4.270 4.390 4,712,001 20,412,424 4.3320 2.043 2.038 2.048 2.001 2.057 10,055,211 2.0300 2.35%
2013-09-09 0 4.260 4.250 4.290 4.240 4.350 1,890,700 8,099,884 4.2841 1.996 1.992 2.010 1.987 2.038 4,034,674 2.0076 -0.47%
2013-09-06 0 4.280 4.280 4.300 4.260 4.310 2,754,992 11,816,956 4.2893 2.006 2.006 2.015 1.996 2.020 5,879,036 2.0100 -0.23%
2013-09-05 0 4.290 4.290 4.300 4.200 4.310 968,000 4,143,710 4.2807 2.010 2.010 2.015 1.968 2.020 2,065,671 2.0060 0.70%
2013-09-04 0 4.260 4.240 4.280 4.170 4.280 2,826,605 11,959,365 4.2310 1.996 1.987 2.006 1.954 2.006 6,031,855 1.9827 -0.93%
2013-09-03 0 4.300 4.290 4.300 4.150 4.300 4,650,000 19,790,350 4.2560 2.015 2.010 2.015 1.945 2.015 9,922,903 1.9944 4.62%
2013-09-02 0 4.110 4.100 4.130 4.060 4.150 3,324,439 13,600,355 4.0910 1.926 1.921 1.935 1.903 1.945 7,094,212 1.9171 0.98%
2013-08-30 0 4.070 4.020 4.070 3.970 4.080 4,848,602 19,517,703 4.0254 1.907 1.884 1.907 1.860 1.912 10,346,712 1.8864 1.24%
2013-08-29 0 4.020 4.010 4.040 3.950 4.040 3,522,955 14,122,099 4.0086 1.884 1.879 1.893 1.851 1.893 7,517,837 1.8785 0.75%
2013-08-28 0 3.990 3.990 4.000 3.970 4.020 3,209,800 12,819,196 3.9938 1.870 1.870 1.874 1.860 1.884 6,849,577 1.8715 -1.24%
2013-08-27 0 4.040 4.040 4.060 4.030 4.090 2,854,300 11,554,532 4.0481 1.893 1.893 1.903 1.889 1.917 6,090,955 1.8970 -0.98%
2013-08-26 0 4.080 4.070 4.080 4.020 4.110 1,633,846 6,668,060 4.0812 1.912 1.907 1.912 1.884 1.926 3,486,558 1.9125 0.49%
2013-08-23 0 4.060 4.050 4.080 4.030 4.110 2,163,700 8,779,297 4.0575 1.903 1.898 1.912 1.889 1.926 4,617,244 1.9014 -1.22%
2013-08-22 0 4.110 4.070 4.120 3.960 4.120 4,711,799 19,168,996 4.0683 1.926 1.907 1.931 1.856 1.931 10,054,780 1.9065 1.23%
2013-08-21 0 4.060 4.020 4.070 3.960 4.070 2,871,500 11,540,378 4.0189 1.903 1.884 1.907 1.856 1.907 6,127,659 1.8833 2.01%
2013-08-20 0 3.980 3.970 4.000 3.960 4.080 2,704,900 10,782,785 3.9864 1.865 1.860 1.874 1.856 1.912 5,772,142 1.8681 -2.45%
2013-08-19 0 4.080 4.050 4.080 3.980 4.090 3,146,287 12,729,682 4.0459 1.912 1.898 1.912 1.865 1.917 6,714,043 1.8960 0.25%
2013-08-16 0 4.070 4.050 4.090 3.960 4.100 5,991,800 24,302,748 4.0560 1.907 1.898 1.917 1.856 1.921 12,786,248 1.9007 1.75%
2013-08-15 0 4.000 4.000 4.010 3.980 4.160 6,957,200 27,910,988 4.0118 1.874 1.874 1.879 1.865 1.949 14,846,370 1.8800 -2.44%
2013-08-13 0 4.100 4.100 4.110 3.980 4.110 4,951,020 20,072,832 4.0543 1.921 1.921 1.926 1.865 1.926 10,565,267 1.8999 2.24%
2013-08-12 0 4.010 3.990 4.010 3.920 4.020 3,546,371 14,178,058 3.9979 1.879 1.870 1.879 1.837 1.884 7,567,806 1.8735 1.26%
2013-08-09 0 3.960 3.960 3.980 3.780 4.010 7,355,900 28,948,100 3.9354 1.856 1.856 1.865 1.771 1.879 15,697,179 1.8442 5.04%
2013-08-08 0 3.770 3.760 3.770 3.620 3.770 3,631,273 13,583,555 3.7407 1.767 1.762 1.767 1.696 1.767 7,748,983 1.7529 3.29%
2013-08-07 0 3.650 3.630 3.650 3.630 3.730 3,806,725 13,976,389 3.6715 1.710 1.701 1.710 1.701 1.748 8,123,390 1.7205 -1.88%
2013-08-06 0 3.720 3.710 3.730 3.610 3.760 4,155,607 15,456,861 3.7195 1.743 1.739 1.748 1.692 1.762 8,867,889 1.7430 1.36%
2013-08-05 0 3.670 3.670 3.680 3.640 3.800 1,910,836 7,022,939 3.6753 1.720 1.720 1.724 1.706 1.781 4,077,643 1.7223 -1.87%
2013-08-02 0 3.740 3.730 3.770 3.700 3.780 3,164,400 11,846,936 3.7438 1.753 1.748 1.767 1.734 1.771 6,752,696 1.7544 0.00%
2013-08-01 0 3.740 3.710 3.720 3.600 3.750 8,571,713 31,540,448 3.6796 1.753 1.739 1.743 1.687 1.757 18,291,673 1.7243 4.47%
2013-07-31 0 3.580 3.580 3.590 3.580 3.800 17,011,545 61,690,601 3.6264 1.678 1.678 1.682 1.678 1.781 36,301,917 1.6994 -5.54%
2013-07-30 0 3.790 3.780 3.790 3.760 3.800 3,305,299 12,512,240 3.7855 1.776 1.771 1.776 1.762 1.781 7,053,368 1.7739 0.26%
2013-07-29 0 3.780 3.780 3.790 3.780 3.880 3,179,500 12,090,975 3.8028 1.771 1.771 1.776 1.771 1.818 6,784,918 1.7820 -2.07%
2013-07-26 0 3.860 3.850 3.860 3.850 3.920 4,528,699 17,572,059 3.8802 1.809 1.804 1.809 1.804 1.837 9,664,052 1.8183 -0.52%
2013-07-25 0 3.880 3.860 3.890 3.860 3.960 7,069,631 27,546,062 3.8964 1.818 1.809 1.823 1.809 1.856 15,086,293 1.8259 -1.27%
2013-07-24 0 3.930 3.930 3.940 3.910 3.990 3,046,505 12,023,800 3.9468 1.842 1.842 1.846 1.832 1.870 6,501,113 1.8495 -0.76%
2013-07-23 0 3.960 3.940 3.950 3.900 4.010 6,593,768 26,142,828 3.9648 1.856 1.846 1.851 1.828 1.879 14,070,822 1.8579 0.76%
2013-07-22 0 3.930 3.930 3.940 3.810 3.950 2,971,546 11,619,708 3.9103 1.842 1.842 1.846 1.785 1.851 6,341,153 1.8324 1.55%
2013-07-19 0 3.870 3.870 3.890 3.840 4.010 6,635,884 25,720,916 3.8760 1.814 1.814 1.823 1.799 1.879 14,160,696 1.8164 -3.01%
2013-07-18 0 3.990 3.980 4.010 3.960 4.090 3,818,675 15,317,228 4.0111 1.870 1.865 1.879 1.856 1.917 8,148,891 1.8797 -0.99%
2013-07-17 0 4.030 4.010 4.040 3.990 4.100 3,658,900 14,782,896 4.0403 1.889 1.879 1.893 1.870 1.921 7,807,938 1.8933 0.50%
2013-07-16 0 4.010 3.990 4.030 3.940 4.030 2,432,100 9,729,742 4.0006 1.879 1.870 1.889 1.846 1.889 5,189,998 1.8747 0.25%
2013-07-15 0 4.000 3.960 4.000 3.950 4.030 4,105,415 16,338,566 3.9798 1.874 1.856 1.874 1.851 1.889 8,760,782 1.8650 0.25%
2013-07-12 0 3.990 3.980 4.010 3.920 4.010 7,078,800 28,126,508 3.9733 1.870 1.865 1.879 1.837 1.879 15,105,860 1.8620 0.00%
2013-07-11 0 3.990 3.960 3.990 3.860 4.000 6,398,228 25,168,366 3.9336 1.870 1.856 1.870 1.809 1.874 13,653,548 1.8434 2.57%
2013-07-10 0 3.890 3.890 3.910 3.800 3.920 8,816,019 34,119,252 3.8701 1.823 1.823 1.832 1.781 1.837 18,813,012 1.8136 1.04%
2013-07-09 0 3.850 3.830 3.860 3.750 3.860 6,658,334 25,383,803 3.8123 1.804 1.795 1.809 1.757 1.809 14,208,603 1.7865 2.12%
2013-07-08 0 3.770 3.740 3.770 3.680 3.930 14,533,394 54,491,935 3.7494 1.767 1.753 1.767 1.724 1.842 31,013,648 1.7570 -4.31%
2013-07-05 0 3.940 3.920 3.930 3.910 4.240 21,056,077 83,903,372 3.9848 1.846 1.837 1.842 1.832 1.987 44,932,777 1.8673 -5.52%
2013-07-04 0 4.170 4.170 4.180 4.150 4.470 10,549,976 44,993,056 4.2648 1.954 1.954 1.959 1.945 2.095 22,513,202 1.9985 -4.79%
2013-07-03 0 4.380 4.350 4.400 4.350 4.530 5,173,468 22,886,874 4.4239 2.053 2.038 2.062 2.038 2.123 11,039,962 2.0731 -1.35%
2013-07-02 0 4.440 4.430 4.480 4.430 4.900 6,270,961 28,556,473 4.5538 2.081 2.076 2.099 2.076 2.296 13,381,965 2.1340 -6.33%
2013-06-28 0 4.740 4.720 4.750 4.500 4.770 10,295,330 48,162,340 4.6781 2.221 2.212 2.226 2.109 2.235 21,969,799 2.1922 6.52%
2013-06-27 0 4.450 4.420 4.460 4.320 4.490 3,920,675 17,333,216 4.4210 2.085 2.071 2.090 2.024 2.104 8,366,555 2.0717 0.68%
2013-06-26 0 4.420 4.400 4.450 4.290 4.450 3,707,754 16,134,579 4.3516 2.071 2.062 2.085 2.010 2.085 7,912,190 2.0392 6.00%
2013-06-25 0 4.170 4.170 4.180 4.110 4.320 8,501,422 35,795,148 4.2105 1.954 1.954 1.959 1.926 2.024 18,141,675 1.9731 -1.88%
2013-06-24 0 4.250 4.250 4.260 4.210 4.450 7,279,252 30,944,183 4.2510 1.992 1.992 1.996 1.973 2.085 15,533,616 1.9921 -2.75%
2013-06-21 0 4.370 4.370 4.430 4.290 4.560 24,083,309 105,508,881 4.3810 2.048 2.048 2.076 2.010 2.137 51,392,762 2.0530 -1.80%
2013-06-20 0 4.450 4.440 4.450 4.390 4.570 7,581,809 33,630,115 4.4356 2.085 2.081 2.085 2.057 2.142 16,179,260 2.0786 -3.47%
2013-06-19 0 4.610 4.600 4.610 4.580 4.640 4,015,306 18,487,652 4.6043 2.160 2.156 2.160 2.146 2.174 8,568,493 2.1576 0.00%
2013-06-18 0 4.610 4.600 4.640 4.550 4.640 3,983,048 18,340,167 4.6046 2.160 2.156 2.174 2.132 2.174 8,499,656 2.1578 0.22%
2013-06-17 0 4.600 4.580 4.610 4.570 4.700 5,960,025 27,499,244 4.6139 2.156 2.146 2.160 2.142 2.202 12,718,441 2.1622 -1.08%
2013-06-14 0 4.650 4.640 4.710 4.640 4.830 3,201,171 15,093,804 4.7151 2.179 2.174 2.207 2.174 2.263 6,831,163 2.2096 -1.90%
2013-06-13 0 4.740 4.710 4.750 4.660 4.830 4,992,781 23,638,891 4.7346 2.221 2.207 2.226 2.184 2.263 10,654,383 2.2187 -3.46%
2013-06-11 0 4.910 4.890 4.920 4.820 5.000 2,888,990 14,110,503 4.8842 2.301 2.292 2.306 2.259 2.343 6,164,982 2.2888 -0.61%
2013-06-10 0 4.940 4.950 4.960 4.900 5.070 2,777,589 13,787,271 4.9638 2.315 2.320 2.324 2.296 2.376 5,927,257 2.3261 -1.40%
2013-06-07 0 5.010 5.000 5.030 4.980 5.140 2,479,796 12,446,032 5.0190 2.348 2.343 2.357 2.334 2.409 5,291,780 2.3520 -1.38%
2013-06-06 0 5.080 5.080 5.090 5.030 5.130 3,530,379 17,854,945 5.0575 2.381 2.381 2.385 2.357 2.404 7,533,679 2.3700 -0.39%
2013-06-05 0 5.100 5.080 5.100 4.950 5.100 6,138,000 30,742,346 5.0085 2.390 2.381 2.390 2.320 2.390 13,098,232 2.3471 3.45%
2013-06-04 0 4.930 4.890 4.920 4.690 4.930 4,462,033 21,660,135 4.8543 2.310 2.292 2.306 2.198 2.310 9,521,790 2.2748 3.53%
2013-06-03 0 4.950 4.940 4.960 4.750 4.990 3,837,123 18,897,315 4.9249 2.231 2.227 2.236 2.141 2.249 8,511,882 2.2201 2.70%
2013-05-31 0 4.820 4.880 4.890 4.790 5.020 6,676,195 32,628,392 4.8873 2.173 2.200 2.204 2.159 2.263 14,809,789 2.2032 -3.41%
2013-05-30 0 4.990 4.970 4.990 4.930 5.120 3,437,626 17,331,450 5.0417 2.249 2.240 2.249 2.222 2.308 7,625,678 2.2728 -1.77%
2013-05-29 0 5.080 5.070 5.120 5.070 5.180 4,989,246 25,489,392 5.1089 2.290 2.286 2.308 2.286 2.335 11,067,634 2.3031 0.40%
2013-05-28 0 5.060 5.050 5.070 5.000 5.150 1,118,000 5,648,410 5.0522 2.281 2.277 2.286 2.254 2.322 2,480,057 2.2775 -1.17%
2013-05-27 0 5.120 5.070 5.120 4.920 5.130 1,996,057 10,066,121 5.0430 2.308 2.286 2.308 2.218 2.313 4,427,849 2.2734 0.39%
2013-05-24 0 5.100 5.080 5.090 4.960 5.140 4,420,874 22,279,206 5.0395 2.299 2.290 2.295 2.236 2.317 9,806,815 2.2718 -1.54%
2013-05-23 0 5.180 5.180 5.190 5.100 5.230 9,453,113 48,971,440 5.1805 2.335 2.335 2.340 2.299 2.358 20,969,820 2.3353 -0.19%
2013-05-22 0 5.190 5.180 5.190 5.000 5.200 8,356,654 42,604,711 5.0983 2.340 2.335 2.340 2.254 2.344 18,537,547 2.2983 4.64%
2013-05-21 0 4.960 4.960 4.970 4.940 5.000 4,545,000 22,556,092 4.9628 2.236 2.236 2.240 2.227 2.254 10,082,164 2.2372 -0.20%
2013-05-20 0 4.970 4.970 4.980 4.870 5.000 2,451,735 12,105,631 4.9376 2.240 2.240 2.245 2.195 2.254 5,438,678 2.2258 1.84%
2013-05-16 0 4.880 4.860 4.900 4.850 5.000 2,736,868 13,356,065 4.8801 2.200 2.191 2.209 2.186 2.254 6,071,188 2.1999 -2.59%
2013-05-15 0 5.010 4.990 5.010 4.940 5.050 2,365,863 11,838,381 5.0038 2.258 2.249 2.258 2.227 2.277 5,248,189 2.2557 0.80%
2013-05-14 0 4.970 4.960 4.980 4.910 5.020 1,904,245 9,473,930 4.9752 2.240 2.236 2.245 2.213 2.263 4,224,183 2.2428 1.22%
2013-05-13 0 4.910 4.910 4.950 4.910 5.080 2,364,282 11,807,103 4.9939 2.213 2.213 2.231 2.213 2.290 5,244,682 2.2513 -2.77%
2013-05-10 0 5.050 5.020 5.050 4.960 5.050 4,068,740 20,363,745 5.0049 2.277 2.263 2.277 2.236 2.277 9,025,677 2.2562 1.00%
2013-05-09 0 5.000 4.990 5.000 4.960 5.050 4,825,000 24,071,914 4.9890 2.254 2.249 2.254 2.236 2.277 10,703,287 2.2490 0.81%
2013-05-08 0 4.960 4.950 4.960 4.830 4.970 4,200,025 20,625,834 4.9109 2.236 2.231 2.236 2.177 2.240 9,316,906 2.2138 2.06%
2013-05-07 0 4.860 4.840 4.860 4.720 4.860 3,685,462 17,767,025 4.8208 2.191 2.182 2.191 2.128 2.191 8,175,452 2.1732 2.97%
2013-05-06 0 4.720 4.720 4.740 4.710 4.790 3,136,000 14,874,958 4.7433 2.128 2.128 2.137 2.123 2.159 6,956,582 2.1383 0.85%
2013-05-03 0 4.680 4.670 4.680 4.670 4.730 2,525,342 11,865,033 4.6984 2.110 2.105 2.110 2.105 2.132 5,601,961 2.1180 0.65%
2013-05-02 0 4.650 4.660 4.670 4.650 4.770 2,597,060 12,205,426 4.6997 2.096 2.101 2.105 2.096 2.150 5,761,053 2.1186 -1.69%
2013-04-30 0 4.730 4.690 4.740 4.610 4.740 3,316,133 15,558,519 4.6918 2.132 2.114 2.137 2.078 2.137 7,356,171 2.1150 3.05%
2013-04-29 0 4.590 4.560 4.590 4.550 4.700 4,302,000 19,871,562 4.6191 2.069 2.056 2.069 2.051 2.119 9,543,117 2.0823 -1.08%
2013-04-26 0 4.640 4.630 4.670 4.630 4.780 2,334,000 10,997,560 4.7119 2.092 2.087 2.105 2.087 2.155 5,177,507 2.1241 -2.52%
2013-04-25 0 4.760 4.760 4.770 4.680 4.770 2,879,421 13,662,391 4.7448 2.146 2.146 2.150 2.110 2.150 6,387,413 2.1390 1.49%
2013-04-24 0 4.690 4.690 4.700 4.680 4.730 4,191,880 19,691,706 4.6976 2.114 2.114 2.119 2.110 2.132 9,298,838 2.1177 0.43%
2013-04-23 0 4.670 4.640 4.680 4.640 4.740 2,156,592 10,075,366 4.6719 2.105 2.092 2.110 2.092 2.137 4,783,963 2.1061 -0.85%
2013-04-22 0 4.710 4.670 4.710 4.620 4.720 3,476,000 16,255,040 4.6764 2.123 2.105 2.123 2.083 2.128 7,710,803 2.1081 1.73%
2013-04-19 0 4.630 4.620 4.640 4.620 4.690 2,386,000 11,102,860 4.6533 2.087 2.083 2.092 2.083 2.114 5,292,859 2.0977 -1.07%
2013-04-18 0 4.680 4.650 4.680 4.570 4.680 5,660,086 26,130,454 4.6166 2.110 2.096 2.110 2.060 2.110 12,555,756 2.0812 2.86%
2013-04-17 0 4.550 4.540 4.590 4.530 4.640 3,996,333 18,202,039 4.5547 2.051 2.047 2.069 2.042 2.092 8,865,057 2.0532 0.22%
2013-04-16 0 4.540 4.540 4.550 4.450 4.590 4,363,960 19,860,386 4.5510 2.047 2.047 2.051 2.006 2.069 9,680,563 2.0516 0.44%
2013-04-15 0 4.520 4.520 4.530 4.510 4.760 13,658,500 62,738,910 4.5934 2.038 2.038 2.042 2.033 2.146 30,298,621 2.0707 -7.00%
2013-04-12 0 4.860 4.810 4.860 4.810 4.890 2,862,420 13,873,412 4.8467 2.191 2.168 2.191 2.168 2.204 6,349,700 2.1849 0.41%
2013-04-11 0 4.840 4.820 4.850 4.740 4.850 4,435,940 21,304,830 4.8028 2.182 2.173 2.186 2.137 2.186 9,840,236 2.1651 0.41%
2013-04-10 0 4.820 4.780 4.830 4.730 4.840 3,702,000 17,653,080 4.7685 2.173 2.155 2.177 2.132 2.182 8,212,139 2.1496 1.90%
2013-04-09 0 4.730 4.710 4.730 4.680 4.820 4,971,580 23,443,605 4.7155 2.132 2.123 2.132 2.110 2.173 11,028,445 2.1257 -0.84%
2013-04-08 0 4.770 4.750 4.790 4.650 4.860 7,210,100 34,335,696 4.7622 2.150 2.141 2.159 2.096 2.191 15,994,149 2.1468 2.36%
2013-04-05 0 4.660 4.660 4.690 4.660 4.750 4,525,772 21,201,493 4.6846 2.101 2.101 2.114 2.101 2.141 10,039,510 2.1118 -2.92%
2013-04-03 0 4.800 4.770 4.820 4.670 4.830 7,255,684 34,369,316 4.7369 2.164 2.150 2.173 2.105 2.177 16,095,268 2.1354 0.42%
2013-04-02 0 4.780 4.770 4.820 4.710 4.870 4,473,293 21,412,748 4.7868 2.155 2.150 2.173 2.123 2.195 9,923,096 2.1579 -0.62%
2013-03-28 0 4.810 4.790 4.830 4.770 4.850 4,233,055 20,325,976 4.8017 2.168 2.159 2.177 2.150 2.186 9,390,177 2.1646 0.21%
2013-03-27 0 4.800 4.800 4.830 4.770 4.860 4,308,795 20,791,425 4.8253 2.164 2.164 2.177 2.150 2.191 9,558,191 2.1752 0.84%
2013-03-26 0 4.760 4.750 4.780 4.660 4.790 5,583,501 26,346,775 4.7187 2.146 2.141 2.155 2.101 2.159 12,385,868 2.1272 -1.24%
2013-03-25 0 4.820 4.800 4.840 4.660 4.840 3,825,000 18,271,680 4.7769 2.173 2.164 2.182 2.101 2.182 8,484,989 2.1534 1.90%
2013-03-22 0 4.730 4.710 4.750 4.660 4.810 5,824,083 27,628,069 4.7438 2.132 2.123 2.141 2.101 2.168 12,919,551 2.1385 -1.25%
2013-03-21 0 4.790 4.790 4.820 4.730 4.820 6,570,000 31,403,452 4.7798 2.159 2.159 2.173 2.132 2.173 14,574,217 2.1547 0.84%
2013-03-20 0 4.750 4.740 4.790 4.620 4.790 3,571,295 16,890,256 4.7294 2.141 2.137 2.159 2.083 2.159 7,922,196 2.1320 2.59%
2013-03-19 0 4.630 4.620 4.660 4.610 4.720 5,043,949 23,540,610 4.6671 2.087 2.083 2.101 2.078 2.128 11,188,981 2.1039 -0.43%
2013-03-18 0 4.650 4.650 4.670 4.590 4.700 3,164,000 14,680,326 4.6398 2.096 2.096 2.105 2.069 2.119 7,018,694 2.0916 -1.27%
2013-03-15 0 4.710 4.710 4.770 4.650 4.770 12,235,237 57,565,748 4.7049 2.123 2.123 2.150 2.096 2.150 27,141,400 2.1210 0.86%
2013-03-14 0 4.670 4.670 4.680 4.610 4.800 13,507,391 63,134,628 4.6741 2.105 2.105 2.110 2.078 2.164 29,963,416 2.1071 -1.06%
2013-03-13 0 4.720 4.720 4.750 4.700 4.900 7,302,575 34,983,235 4.7905 2.128 2.128 2.141 2.119 2.209 16,199,286 2.1596 -2.88%
2013-03-12 0 4.860 4.860 4.870 4.810 4.920 8,353,887 40,566,623 4.8560 2.191 2.191 2.195 2.168 2.218 18,531,409 2.1891 -0.21%
2013-03-11 0 4.870 4.840 4.860 4.840 4.930 4,024,720 19,664,818 4.8860 2.195 2.182 2.191 2.182 2.222 8,928,028 2.2026 -1.22%
2013-03-08 0 4.930 4.920 4.930 4.870 5.060 7,116,892 35,303,495 4.9605 2.222 2.218 2.222 2.195 2.281 15,787,386 2.2362 -1.60%
2013-03-07 0 5.010 5.010 5.040 4.950 5.050 8,458,800 42,383,868 5.0106 2.258 2.258 2.272 2.231 2.277 18,764,138 2.2588 1.62%
2013-03-06 0 4.930 4.930 4.940 4.910 4.990 7,286,697 36,069,822 4.9501 2.222 2.222 2.227 2.213 2.249 16,164,064 2.2315 1.23%
2013-03-05 0 4.870 4.840 4.880 4.820 4.900 4,174,150 20,303,659 4.8641 2.195 2.182 2.200 2.173 2.209 9,259,508 2.1927 0.21%
2013-03-04 0 4.860 4.850 4.880 4.760 4.900 7,121,059 34,364,034 4.8257 2.191 2.186 2.200 2.146 2.209 15,796,630 2.1754 0.00%
2013-03-01 0 4.860 4.850 4.860 4.850 5.000 10,616,000 52,158,681 4.9132 2.191 2.186 2.191 2.186 2.254 23,549,450 2.2149 -2.21%
2013-02-28 0 4.970 4.950 4.970 4.740 5.000 15,831,381 77,213,734 4.8773 2.240 2.231 2.240 2.137 2.254 35,118,718 2.1986 7.34%
2013-02-27 0 4.630 4.630 4.670 4.510 4.680 12,239,145 56,061,796 4.5805 2.087 2.087 2.105 2.033 2.110 27,150,069 2.0649 1.76%
2013-02-26 0 4.550 4.530 4.560 4.520 4.770 13,762,324 63,729,817 4.6307 2.051 2.042 2.056 2.038 2.150 30,528,933 2.0875 -2.36%
2013-02-25 0 4.660 4.650 4.680 4.630 4.880 15,694,082 73,672,233 4.6943 2.101 2.096 2.110 2.087 2.200 34,814,148 2.1162 -3.32%
2013-02-22 0 4.820 4.800 4.820 4.740 4.960 16,703,805 80,456,719 4.8167 2.173 2.164 2.173 2.137 2.236 37,054,014 2.1713 -1.83%
2013-02-21 0 4.910 4.900 4.920 4.880 5.250 23,750,404 118,699,112 4.9978 2.213 2.209 2.218 2.200 2.367 52,685,469 2.2530 -7.18%
2013-02-20 0 5.290 5.280 5.320 5.270 5.540 6,366,000 34,049,860 5.3487 2.385 2.380 2.398 2.376 2.497 14,121,684 2.4112 -3.99%
2013-02-19 0 5.510 5.480 5.520 5.480 5.570 3,596,794 19,846,633 5.5179 2.484 2.470 2.488 2.470 2.511 7,978,760 2.4874 0.00%
2013-02-18 0 5.510 5.510 5.520 5.510 5.690 3,377,000 18,830,519 5.5761 2.484 2.484 2.488 2.484 2.565 7,491,192 2.5137 -2.48%
2013-02-15 0 5.650 5.650 5.690 5.570 5.700 4,296,753 24,320,900 5.6603 2.547 2.547 2.565 2.511 2.570 9,531,478 2.5516 0.71%
2013-02-14 0 5.610 5.600 5.610 5.530 5.660 2,449,938 13,723,711 5.6017 2.529 2.524 2.529 2.493 2.552 5,434,692 2.5252 1.81%
2013-02-08 0 5.510 5.490 5.500 5.450 5.560 7,539,821 41,581,364 5.5149 2.484 2.475 2.479 2.457 2.506 16,725,568 2.4861 -0.54%
2013-02-07 0 5.540 5.530 5.540 5.500 5.650 5,364,000 29,649,773 5.5275 2.497 2.493 2.497 2.479 2.547 11,898,949 2.4918 0.00%
2013-02-06 0 5.540 5.530 5.550 5.480 5.580 1,698,200 9,381,616 5.5244 2.497 2.493 2.502 2.470 2.515 3,767,113 2.4904 -0.18%
2013-02-05 0 5.550 5.530 5.550 5.500 5.670 6,057,214 33,633,323 5.5526 2.502 2.493 2.502 2.479 2.556 13,436,705 2.5031 -2.46%
2013-02-04 0 5.690 5.670 5.680 5.570 5.700 4,110,800 23,140,942 5.6293 2.565 2.556 2.561 2.511 2.570 9,118,979 2.5377 2.15%
2013-02-01 0 5.570 5.540 5.560 5.500 5.580 5,129,305 28,467,729 5.5500 2.511 2.497 2.506 2.479 2.515 11,378,326 2.5019 0.00%
2013-01-31 0 5.570 5.520 5.580 5.500 5.580 7,630,841 42,210,749 5.5316 2.511 2.488 2.515 2.479 2.515 16,927,478 2.4936 0.54%
2013-01-30 0 5.540 5.530 5.540 5.530 5.600 5,777,300 32,057,999 5.5490 2.497 2.493 2.497 2.493 2.524 12,815,772 2.5014 0.00%
2013-01-29 0 5.540 5.500 5.540 5.460 5.550 5,559,536 30,608,141 5.5055 2.497 2.479 2.497 2.461 2.502 12,332,707 2.4819 2.03%
2013-01-28 0 5.430 5.410 5.430 5.340 5.460 1,834,300 9,939,970 5.4189 2.448 2.439 2.448 2.407 2.461 4,069,024 2.4428 0.37%
2013-01-25 0 5.410 5.400 5.440 5.400 5.730 5,246,822 28,971,092 5.5216 2.439 2.434 2.452 2.434 2.583 11,639,014 2.4891 -4.59%
2013-01-24 0 5.670 5.660 5.700 5.630 5.770 3,451,200 19,602,536 5.6799 2.556 2.552 2.570 2.538 2.601 7,655,789 2.5605 -0.18%
2013-01-23 0 5.680 5.670 5.700 5.650 5.800 3,365,167 19,187,543 5.7018 2.561 2.556 2.570 2.547 2.615 7,464,943 2.5704 -1.73%
2013-01-22 0 5.780 5.780 5.790 5.640 5.790 5,904,136 33,761,786 5.7183 2.606 2.606 2.610 2.542 2.610 13,097,132 2.5778 2.30%
2013-01-21 0 5.650 5.620 5.670 5.610 5.700 3,601,512 20,386,168 5.6604 2.547 2.533 2.556 2.529 2.570 7,989,226 2.5517 -0.70%
2013-01-18 0 5.690 5.670 5.700 5.500 5.700 10,068,500 56,368,338 5.5985 2.565 2.556 2.570 2.479 2.570 22,334,932 2.5238 3.83%
2013-01-17 0 5.480 5.480 5.490 5.440 5.570 6,271,425 34,356,724 5.4783 2.470 2.470 2.475 2.452 2.511 13,911,888 2.4696 -1.26%
2013-01-16 0 5.550 5.550 5.560 5.480 5.740 11,869,022 66,195,943 5.5772 2.502 2.502 2.506 2.470 2.588 26,329,026 2.5142 -2.63%
2013-01-15 0 5.700 5.690 5.700 5.660 5.780 7,816,000 44,540,466 5.6986 2.570 2.565 2.570 2.552 2.606 17,338,216 2.5689 -0.18%
2013-01-14 0 5.710 5.690 5.740 5.640 5.740 5,338,730 30,403,202 5.6948 2.574 2.565 2.588 2.542 2.588 11,842,893 2.5672 0.35%
2013-01-11 0 5.690 5.670 5.700 5.620 5.830 7,335,276 41,643,590 5.6772 2.565 2.556 2.570 2.533 2.628 16,271,827 2.5592 -0.70%
2013-01-10 0 5.730 5.690 5.760 5.600 5.870 12,347,069 71,016,454 5.7517 2.583 2.565 2.597 2.524 2.646 27,389,476 2.5928 3.62%
2013-01-09 0 5.530 5.570 5.580 5.520 5.660 9,326,423 52,025,948 5.5783 2.493 2.511 2.515 2.488 2.552 20,688,784 2.5147 -1.43%
2013-01-08 0 5.610 5.600 5.610 5.520 5.700 10,507,850 58,873,702 5.6028 2.529 2.524 2.529 2.488 2.570 23,309,541 2.5257 -2.09%
2013-01-07 0 5.730 5.710 5.740 5.520 5.740 12,984,919 73,311,476 5.6459 2.583 2.574 2.588 2.488 2.588 28,804,417 2.5451 3.62%
2013-01-04 0 5.530 5.520 5.530 5.420 5.540 8,813,108 48,333,717 5.4843 2.493 2.488 2.493 2.443 2.497 19,550,098 2.4723 1.47%
2013-01-03 0 5.450 5.440 5.460 5.270 5.460 15,996,240 86,000,212 5.3763 2.457 2.452 2.461 2.376 2.461 35,484,424 2.4236 3.22%
2013-01-02 0 5.280 5.280 5.290 5.220 5.300 5,615,306 29,505,471 5.2545 2.380 2.380 2.385 2.353 2.389 12,456,421 2.3687 1.54%
2012-12-31 0 5.200 5.190 5.200 5.080 5.210 3,294,500 17,050,660 5.1755 2.344 2.340 2.344 2.290 2.349 7,308,182 2.3331 1.56%
2012-12-28 0 5.120 5.100 5.130 5.060 5.240 14,322,918 73,337,367 5.1203 2.308 2.299 2.313 2.281 2.362 31,772,498 2.3082 -0.97%
2012-12-27 0 5.170 5.160 5.190 5.150 5.320 8,461,259 43,898,167 5.1881 2.331 2.326 2.340 2.322 2.398 18,769,592 2.3388 -1.90%
2012-12-24 0 5.270 5.260 5.290 5.250 5.340 2,657,344 14,002,659 5.2694 2.376 2.371 2.385 2.367 2.407 5,894,780 2.3754 0.00%
2012-12-21 0 5.270 5.270 5.300 5.250 5.370 7,912,000 41,975,060 5.3052 2.376 2.376 2.389 2.367 2.421 17,551,172 2.3916 -0.19%
2012-12-20 0 5.280 5.280 5.290 5.210 5.340 6,315,400 33,267,567 5.2677 2.380 2.380 2.385 2.349 2.407 14,009,438 2.3747 0.76%
2012-12-19 0 5.240 5.230 5.240 5.210 5.430 11,208,000 59,950,160 5.3489 2.362 2.358 2.362 2.349 2.448 24,862,682 2.4113 -0.95%
2012-12-18 0 5.290 5.250 5.300 5.190 5.290 10,232,075 53,724,176 5.2506 2.385 2.367 2.389 2.340 2.385 22,697,790 2.3669 2.32%
2012-12-17 0 5.170 5.160 5.180 5.160 5.300 8,742,060 45,368,588 5.1897 2.331 2.326 2.335 2.326 2.389 19,392,493 2.3395 -1.15%
2012-12-14 0 5.230 5.220 5.230 5.120 5.240 10,149,000 52,836,260 5.2061 2.358 2.353 2.358 2.308 2.362 22,513,505 2.3469 1.36%
2012-12-13 0 5.160 5.150 5.170 5.110 5.200 15,408,400 79,562,462 5.1636 2.326 2.322 2.331 2.304 2.344 34,180,420 2.3277 -0.19%
2012-12-12 0 5.170 5.160 5.180 5.140 5.220 22,390,095 115,421,421 5.1550 2.331 2.326 2.335 2.317 2.353 49,667,899 2.3239 2.58%
2012-12-11 0 5.040 5.020 5.040 4.880 5.080 25,243,770 126,865,907 5.0256 2.272 2.263 2.272 2.200 2.290 55,998,200 2.2655 3.28%
2012-12-10 0 4.880 4.870 4.880 4.830 4.900 20,059,770 97,627,627 4.8668 2.200 2.195 2.200 2.177 2.209 44,498,544 2.1940 1.88%
2012-12-07 0 4.790 4.790 4.820 4.780 4.870 16,198,000 78,165,770 4.8256 2.159 2.159 2.173 2.155 2.195 35,931,988 2.1754 0.00%
2012-12-06 0 4.790 4.770 4.790 4.770 4.890 5,752,753 27,734,064 4.8210 2.159 2.150 2.159 2.150 2.204 12,761,319 2.1733 -1.44%
2012-12-05 0 4.860 4.860 4.870 4.780 4.890 6,946,600 33,691,360 4.8501 2.191 2.191 2.195 2.155 2.204 15,409,628 2.1864 -0.21%
2012-12-04 0 4.870 4.840 4.880 4.730 4.880 6,475,204 31,242,459 4.8249 2.195 2.182 2.200 2.132 2.200 14,363,931 2.1751 2.10%
2012-12-03 0 4.770 4.750 4.760 4.730 4.890 4,039,839 19,476,465 4.8211 2.150 2.141 2.146 2.132 2.204 8,961,566 2.1733 -1.45%
2012-11-30 0 4.840 4.830 4.840 4.820 4.860 8,817,000 42,698,522 4.8427 2.182 2.177 2.182 2.173 2.191 19,558,732 2.1831 1.47%
2012-11-29 0 4.770 4.780 4.790 4.700 4.800 4,571,452 21,845,849 4.7788 2.150 2.155 2.159 2.119 2.164 10,140,842 2.1542 1.92%
2012-11-28 0 4.680 4.670 4.680 4.640 4.750 5,522,852 25,899,070 4.6894 2.110 2.105 2.110 2.092 2.141 12,251,331 2.1140 0.21%
2012-11-27 0 4.670 4.660 4.690 4.660 4.790 6,877,204 32,530,662 4.7302 2.105 2.101 2.114 2.101 2.159 15,255,687 2.1324 -1.89%
2012-11-26 0 4.760 4.760 4.770 4.720 4.840 4,866,988 23,239,610 4.7749 2.146 2.146 2.150 2.128 2.182 10,796,429 2.1525 -0.42%
2012-11-23 0 4.780 4.790 4.800 4.760 4.950 10,501,365 50,795,869 4.8371 2.155 2.159 2.164 2.146 2.231 23,295,155 2.1805 -3.43%
2012-11-22 0 4.950 4.910 4.950 4.890 5.060 4,933,000 24,531,266 4.9729 2.231 2.213 2.231 2.204 2.281 10,942,863 2.2418 0.20%
2012-11-21 0 4.940 4.930 4.960 4.880 4.990 2,718,359 13,396,075 4.9280 2.227 2.222 2.236 2.200 2.249 6,030,130 2.2215 1.65%
2012-11-20 0 4.860 4.840 4.860 4.840 4.930 1,992,400 9,743,934 4.8906 2.191 2.182 2.191 2.182 2.222 4,419,737 2.2046 -0.41%
2012-11-19 0 4.880 4.880 4.900 4.850 4.940 1,674,259 8,165,178 4.8769 2.200 2.200 2.209 2.186 2.227 3,714,005 2.1985 -1.41%
2012-11-16 0 4.950 4.910 4.950 4.870 4.980 3,112,623 15,365,593 4.9365 2.231 2.213 2.231 2.195 2.245 6,904,725 2.2254 1.64%
2012-11-15 0 4.870 4.860 4.880 4.750 4.890 4,373,205 21,202,807 4.8483 2.195 2.191 2.200 2.141 2.204 9,701,071 2.1856 0.41%
2012-11-14 0 4.850 4.840 4.850 4.670 4.850 4,429,092 21,141,352 4.7733 2.186 2.182 2.186 2.105 2.186 9,825,045 2.1518 4.08%
2012-11-13 0 4.660 4.650 4.660 4.630 4.850 9,055,354 42,453,184 4.6882 2.101 2.096 2.101 2.087 2.186 20,087,472 2.1134 -2.71%
2012-11-12 0 4.790 4.790 4.830 4.780 5.000 5,243,776 25,408,829 4.8455 2.159 2.159 2.177 2.155 2.254 11,632,257 2.1843 -3.43%
2012-11-09 0 4.960 4.950 4.970 4.940 5.140 5,601,563 27,900,823 4.9809 2.236 2.231 2.240 2.227 2.317 12,425,935 2.2454 -2.94%
2012-11-08 0 5.110 5.090 5.110 4.960 5.150 5,683,284 28,855,941 5.0773 2.304 2.295 2.304 2.236 2.322 12,607,216 2.2888 0.59%
2012-11-07 0 5.080 5.070 5.080 4.970 5.090 4,923,425 24,820,081 5.0412 2.290 2.286 2.290 2.240 2.295 10,921,623 2.2726 2.01%
2012-11-06 0 4.980 4.980 5.000 4.960 5.100 6,228,900 31,416,593 5.0437 2.245 2.245 2.254 2.236 2.299 13,817,555 2.2737 -0.99%
2012-11-05 0 5.030 5.000 5.030 4.940 5.060 5,196,000 26,111,520 5.0253 2.268 2.254 2.268 2.227 2.281 11,526,275 2.2654 1.41%
2012-11-02 0 4.960 4.960 4.970 4.930 5.130 7,163,421 36,025,494 5.0291 2.236 2.236 2.240 2.222 2.313 15,890,601 2.2671 -3.31%
2012-11-01 0 5.130 5.120 5.140 4.870 5.150 6,683,327 33,886,547 5.0703 2.313 2.308 2.317 2.195 2.322 14,825,610 2.2857 4.48%
2012-10-31 0 4.910 4.890 4.920 4.830 4.920 2,236,783 10,902,549 4.8742 2.213 2.204 2.218 2.177 2.218 4,961,851 2.1973 1.66%
2012-10-30 0 4.830 4.800 4.810 4.800 4.880 2,236,600 10,814,446 4.8352 2.177 2.164 2.168 2.164 2.200 4,961,445 2.1797 -2.03%
2012-10-29 0 4.930 4.900 4.940 4.810 4.950 3,406,325 16,728,258 4.9109 2.222 2.209 2.227 2.168 2.231 7,556,243 2.2138 1.65%
2012-10-26 0 4.850 4.830 4.880 4.830 4.930 3,367,802 16,420,001 4.8756 2.186 2.177 2.200 2.177 2.222 7,470,788 2.1979 -0.82%
2012-10-25 0 4.890 4.880 4.910 4.880 5.140 9,309,846 45,904,822 4.9308 2.204 2.200 2.213 2.200 2.317 20,652,011 2.2228 -4.49%
2012-10-24 0 5.120 5.100 5.120 5.100 5.240 10,625,730 55,180,993 5.1931 2.308 2.299 2.308 2.299 2.362 23,571,034 2.3411 -3.21%
2012-10-22 0 5.290 5.280 5.290 5.200 5.350 5,505,438 28,922,219 5.2534 2.385 2.380 2.385 2.344 2.412 12,212,701 2.3682 -0.38%
2012-10-19 0 5.310 5.290 5.330 5.190 5.330 9,277,926 49,006,206 5.2820 2.394 2.385 2.403 2.340 2.403 20,581,203 2.3811 1.72%
2012-10-18 0 5.220 5.210 5.250 5.200 5.360 10,410,000 55,043,340 5.2875 2.353 2.349 2.367 2.344 2.416 23,092,480 2.3836 -1.51%
2012-10-17 0 5.300 5.280 5.300 5.170 5.340 8,776,112 46,403,424 5.2875 2.389 2.380 2.389 2.331 2.407 19,468,030 2.3836 2.32%
2012-10-16 0 5.180 5.170 5.180 5.140 5.250 4,647,828 24,107,414 5.1868 2.335 2.331 2.335 2.317 2.367 10,310,267 2.3382 0.19%
2012-10-15 0 5.170 5.140 5.180 5.080 5.300 5,477,100 28,313,486 5.1694 2.331 2.317 2.335 2.290 2.389 12,149,839 2.3304 -2.27%
2012-10-12 0 5.290 5.290 5.300 5.110 5.330 17,917,568 94,136,719 5.2539 2.385 2.385 2.389 2.304 2.403 39,746,502 2.3684 4.55%
2012-10-11 0 5.060 5.050 5.090 4.900 5.140 13,634,133 69,034,715 5.0634 2.281 2.277 2.295 2.209 2.317 30,244,567 2.2825 2.02%
2012-10-10 0 4.960 4.940 4.960 4.860 4.960 5,415,000 26,670,546 4.9253 2.236 2.227 2.236 2.191 2.236 12,012,083 2.2203 2.69%
2012-10-09 0 4.830 4.830 4.840 4.830 4.870 3,753,350 18,185,422 4.8451 2.177 2.177 2.182 2.177 2.195 8,326,048 2.1842 0.00%
2012-10-08 0 4.830 4.820 4.840 4.800 4.890 8,789,300 42,640,617 4.8514 2.177 2.173 2.182 2.164 2.204 19,497,285 2.1870 -0.21%
2012-10-05 0 4.840 4.840 4.850 4.650 4.880 5,911,322 28,347,107 4.7954 2.182 2.182 2.186 2.096 2.200 13,113,073 2.1617 3.42%
2012-10-04 0 4.680 4.670 4.690 4.560 4.690 5,190,494 24,170,123 4.6566 2.110 2.105 2.114 2.056 2.114 11,514,062 2.0992 1.74%
2012-10-03 0 4.600 4.590 4.630 4.570 4.680 5,602,200 25,932,902 4.6291 2.074 2.069 2.087 2.060 2.110 12,427,348 2.0868 0.22%
2012-09-28 0 4.590 4.570 4.600 4.510 4.600 4,692,968 21,359,809 4.5514 2.069 2.060 2.074 2.033 2.074 10,410,401 2.0518 2.68%
2012-09-27 0 4.470 4.440 4.470 4.390 4.490 3,939,778 17,523,806 4.4479 2.015 2.002 2.015 1.979 2.024 8,739,601 2.0051 1.36%
2012-09-26 0 4.410 4.400 4.420 4.380 4.510 5,429,483 24,010,394 4.4222 1.988 1.984 1.993 1.974 2.033 12,044,210 1.9935 -3.92%
2012-09-25 0 4.590 4.580 4.590 4.460 4.590 1,643,550 7,458,733 4.5382 2.069 2.065 2.069 2.011 2.069 3,645,883 2.0458 2.00%
2012-09-24 0 4.500 4.460 4.500 4.420 4.510 3,924,090 17,472,902 4.4527 2.029 2.011 2.029 1.993 2.033 8,704,800 2.0073 0.22%
2012-09-21 0 4.490 4.470 4.500 4.450 4.540 6,979,542 31,347,316 4.4913 2.024 2.015 2.029 2.006 2.047 15,482,703 2.0247 0.45%
2012-09-20 0 4.470 4.470 4.490 4.460 4.580 3,020,780 13,581,394 4.4960 2.015 2.015 2.024 2.011 2.065 6,700,990 2.0268 -2.40%
2012-09-19 0 4.580 4.550 4.600 4.530 4.590 3,157,316 14,390,720 4.5579 2.065 2.051 2.074 2.042 2.069 7,003,867 2.0547 -0.65%
2012-09-18 0 4.610 4.580 4.610 4.560 4.630 3,864,627 17,785,953 4.6022 2.078 2.065 2.078 2.056 2.087 8,572,894 2.0747 0.00%
2012-09-17 0 4.610 4.600 4.620 4.590 4.690 4,917,838 22,757,126 4.6275 2.078 2.074 2.083 2.069 2.114 10,909,229 2.0860 -0.43%
2012-09-14 0 4.630 4.620 4.660 4.580 4.730 8,814,000 40,752,260 4.6236 2.087 2.083 2.101 2.065 2.132 19,552,077 2.0843 1.31%
2012-09-13 0 4.570 4.550 4.580 4.550 4.620 2,107,947 9,664,689 4.5849 2.060 2.051 2.065 2.051 2.083 4,676,054 2.0668 -0.65%
2012-09-12 0 4.600 4.580 4.600 4.570 4.700 2,629,483 12,183,317 4.6334 2.074 2.065 2.074 2.060 2.119 5,832,976 2.0887 -0.86%
2012-09-11 0 4.640 4.630 4.640 4.560 4.690 2,188,450 10,108,984 4.6192 2.092 2.087 2.092 2.056 2.114 4,854,634 2.0823 0.87%
2012-09-10 0 4.600 4.610 4.620 4.540 4.690 3,263,110 14,983,779 4.5919 2.074 2.078 2.083 2.047 2.114 7,238,550 2.0700 -0.86%
2012-09-07 0 4.640 4.640 4.650 4.600 4.660 5,512,839 25,577,668 4.6397 2.092 2.092 2.096 2.074 2.101 12,229,119 2.0915 1.98%
2012-09-06 0 4.550 4.540 4.550 4.400 4.590 5,434,146 24,485,615 4.5059 2.051 2.047 2.051 1.984 2.069 12,054,554 2.0312 2.71%
2012-09-05 0 4.430 4.400 4.430 4.290 4.440 8,444,568 36,919,156 4.3719 1.997 1.984 1.997 1.934 2.002 18,732,567 1.9709 0.68%
2012-09-04 0 4.400 4.400 4.430 4.370 4.450 3,050,770 13,473,280 4.4164 1.984 1.984 1.997 1.970 2.006 6,767,516 1.9909 0.46%
2012-09-03 0 4.380 4.370 4.380 4.350 4.470 4,414,356 19,352,421 4.3840 1.974 1.970 1.974 1.961 2.015 9,792,356 1.9763 -2.01%
2012-08-31 0 4.470 4.490 4.500 4.400 4.510 8,014,989 35,735,789 4.4586 2.015 2.024 2.029 1.984 2.033 17,779,633 2.0099 0.68%
2012-08-30 0 4.440 4.440 4.460 4.310 4.480 6,107,856 27,061,742 4.4306 2.002 2.002 2.011 1.943 2.020 13,549,044 1.9973 1.37%
2012-08-29 0 4.380 4.360 4.380 4.340 4.480 3,567,395 15,598,368 4.3725 1.974 1.965 1.974 1.956 2.020 7,913,545 1.9711 -1.57%
2012-08-28 0 4.450 4.430 4.450 4.400 4.510 4,592,715 20,324,792 4.4254 2.006 1.997 2.006 1.984 2.033 10,188,010 1.9950 -1.11%
2012-08-27 0 4.500 4.470 4.520 4.460 4.590 5,734,602 25,920,135 4.5200 2.029 2.015 2.038 2.011 2.069 12,721,055 2.0376 -1.32%
2012-08-24 0 4.560 4.550 4.560 4.400 4.590 9,684,000 43,754,726 4.5182 2.056 2.051 2.056 1.984 2.069 21,481,996 2.0368 0.88%
2012-08-23 0 4.520 4.510 4.520 4.500 4.580 12,143,313 55,007,762 4.5299 2.038 2.033 2.038 2.029 2.065 26,937,485 2.0421 -1.74%
2012-08-22 0 4.600 4.600 4.610 4.500 4.720 14,085,338 64,458,871 4.5763 2.074 2.074 2.078 2.029 2.128 31,245,475 2.0630 -5.54%
2012-08-21 0 4.870 4.860 4.910 4.840 4.950 5,927,360 29,013,792 4.8949 2.195 2.191 2.213 2.182 2.231 13,148,650 2.2066 -1.42%
2012-08-20 0 4.940 4.920 4.930 4.860 5.040 6,461,302 31,796,501 4.9211 2.227 2.218 2.222 2.191 2.272 14,333,092 2.2184 -0.80%
2012-08-17 0 4.980 4.970 4.990 4.890 4.990 2,808,420 13,913,961 4.9544 2.245 2.240 2.249 2.204 2.249 6,229,912 2.2334 1.01%
2012-08-16 0 4.930 4.920 4.930 4.830 4.950 4,140,181 20,309,688 4.9055 2.222 2.218 2.222 2.177 2.231 9,184,154 2.2114 1.44%
2012-08-15 0 4.860 4.840 4.860 4.780 4.860 2,826,000 13,620,140 4.8196 2.191 2.182 2.191 2.155 2.191 6,268,910 2.1726 -0.21%
2012-08-14 0 4.870 4.870 4.880 4.750 5.040 5,243,829 25,426,249 4.8488 2.195 2.195 2.200 2.141 2.272 11,632,374 2.1858 -2.01%
2012-08-13 0 4.970 4.960 4.970 4.910 5.020 3,208,460 15,978,680 4.9802 2.240 2.236 2.240 2.213 2.263 7,117,320 2.2450 0.81%
2012-08-10 0 4.930 4.910 4.930 4.860 5.060 4,497,268 22,164,943 4.9285 2.222 2.213 2.222 2.191 2.281 9,976,280 2.2218 -0.80%
2012-08-09 0 4.970 4.970 4.980 4.950 5.020 4,437,515 22,119,914 4.9848 2.240 2.240 2.245 2.231 2.263 9,843,730 2.2471 0.81%
2012-08-08 0 4.930 4.920 4.950 4.910 5.140 4,767,067 23,650,592 4.9612 2.222 2.218 2.231 2.213 2.317 10,574,774 2.2365 -3.33%
2012-08-07 0 5.100 5.070 5.090 5.060 5.190 1,488,552 7,589,819 5.0988 2.299 2.286 2.295 2.281 2.340 3,302,052 2.2985 -0.97%
2012-08-06 0 5.150 5.140 5.170 4.920 5.170 8,580,000 43,503,030 5.0703 2.322 2.317 2.331 2.218 2.331 19,032,995 2.2857 4.46%
2012-08-03 0 4.930 4.910 4.930 4.890 5.030 5,341,040 26,366,764 4.9366 2.222 2.213 2.222 2.204 2.268 11,848,017 2.2254 -0.80%
2012-08-02 0 4.970 4.960 4.970 4.950 5.140 6,035,900 30,331,276 5.0251 2.240 2.236 2.240 2.231 2.317 13,389,424 2.2653 -1.97%
2012-08-01 0 5.070 5.050 5.080 5.030 5.180 10,075,502 51,416,019 5.1031 2.286 2.277 2.290 2.268 2.335 22,350,464 2.3004 -0.59%
2012-07-31 0 5.100 5.070 5.130 4.950 5.240 17,289,317 88,372,421 5.1114 2.299 2.286 2.313 2.231 2.362 38,352,854 2.3042 0.59%
2012-07-30 0 5.070 5.060 5.100 5.060 5.160 18,263,500 93,365,304 5.1121 2.286 2.281 2.299 2.281 2.326 40,513,882 2.3045 1.20%
2012-07-27 0 5.010 5.010 5.030 4.840 5.040 17,140,237 85,205,792 4.9711 2.258 2.258 2.268 2.182 2.272 38,022,150 2.2410 5.03%
2012-07-26 0 4.770 4.760 4.770 4.720 4.890 17,128,940 82,128,892 4.7947 2.150 2.146 2.150 2.128 2.204 37,997,090 2.1615 1.06%
2012-07-25 0 4.720 4.730 4.750 4.550 4.760 21,525,029 101,318,136 4.7070 2.128 2.132 2.141 2.051 2.146 47,748,925 2.1219 2.39%
2012-07-24 0 4.610 4.600 4.610 4.410 4.630 10,861,082 49,739,044 4.5796 2.078 2.074 2.078 1.988 2.087 24,093,114 2.0645 4.06%
2012-07-23 0 4.430 4.420 4.430 4.410 4.730 15,123,448 69,113,932 4.5700 1.997 1.993 1.997 1.988 2.132 33,548,312 2.0601 -6.54%
2012-07-20 0 4.740 4.730 4.740 4.680 4.800 10,993,050 52,004,710 4.7307 2.137 2.132 2.137 2.110 2.164 24,385,859 2.1326 1.72%
2012-07-19 0 4.660 4.650 4.680 4.630 4.810 25,747,962 120,962,995 4.6980 2.101 2.096 2.110 2.087 2.168 57,116,648 2.1178 -0.43%
2012-07-18 0 4.680 4.650 4.690 4.420 4.690 24,620,021 113,503,041 4.6102 2.110 2.096 2.114 1.993 2.114 54,614,539 2.0783 6.12%
2012-07-17 0 4.410 4.410 4.420 4.320 4.450 8,548,228 37,575,080 4.3957 1.988 1.988 1.993 1.947 2.006 18,962,516 1.9815 1.85%
2012-07-16 0 4.330 4.320 4.350 4.280 4.350 4,782,077 20,640,904 4.3163 1.952 1.947 1.961 1.929 1.961 10,608,071 1.9458 0.46%
2012-07-13 0 4.310 4.300 4.320 4.200 4.360 11,944,977 51,323,154 4.2966 1.943 1.938 1.947 1.893 1.965 26,497,516 1.9369 2.86%
2012-07-12 0 4.190 4.180 4.220 4.180 4.270 9,866,000 41,794,207 4.2362 1.889 1.884 1.902 1.884 1.925 21,885,726 1.9097 -1.87%
2012-07-11 0 4.270 4.260 4.270 4.210 4.300 9,635,086 41,119,134 4.2676 1.925 1.920 1.925 1.898 1.938 21,373,490 1.9238 1.67%
2012-07-10 0 4.200 4.200 4.220 4.180 4.390 7,192,220 30,529,363 4.2448 1.893 1.893 1.902 1.884 1.979 15,954,486 1.9135 -3.00%
2012-07-09 0 4.330 4.320 4.330 4.270 4.400 4,342,000 18,735,672 4.3150 1.952 1.947 1.952 1.925 1.984 9,631,849 1.9452 -2.70%
2012-07-06 0 4.450 4.420 4.450 4.390 4.600 9,817,962 43,694,611 4.4505 2.006 1.993 2.006 1.979 2.074 21,779,164 2.0063 -2.84%
2012-07-05 0 4.580 4.560 4.580 4.550 4.680 6,388,000 29,363,750 4.5967 2.065 2.056 2.065 2.051 2.110 14,170,486 2.0722 -0.22%
2012-07-04 0 4.590 4.590 4.600 4.580 4.850 13,572,955 63,552,094 4.6823 2.069 2.069 2.074 2.065 2.186 30,108,856 2.1107 0.88%
2012-07-03 0 4.550 4.540 4.550 4.420 4.600 15,383,918 69,713,005 4.5316 2.051 2.047 2.051 1.993 2.074 34,126,112 2.0428 3.41%
2012-06-29 0 4.400 4.380 4.410 4.280 4.420 7,380,074 32,276,685 4.3735 1.984 1.974 1.988 1.929 1.993 16,371,202 1.9716 1.15%
2012-06-28 0 4.350 4.340 4.360 4.320 4.600 9,696,891 43,152,417 4.4501 1.961 1.956 1.965 1.947 2.074 21,510,592 2.0061 -5.02%
2012-06-27 0 4.580 4.570 4.580 4.560 4.630 7,280,000 33,468,376 4.5973 2.065 2.060 2.065 2.056 2.087 16,149,208 2.0724 -0.65%
2012-06-26 0 4.610 4.590 4.640 4.550 4.670 3,864,080 17,846,726 4.6186 2.078 2.069 2.092 2.051 2.105 8,571,680 2.0821 0.22%
2012-06-25 0 4.600 4.590 4.610 4.590 4.780 4,302,172 19,981,158 4.6444 2.074 2.069 2.078 2.069 2.155 9,543,499 2.0937 -3.36%
2012-06-22 0 4.760 4.720 4.760 4.700 4.810 3,911,385 18,594,684 4.7540 2.146 2.128 2.146 2.119 2.168 8,676,617 2.1431 0.21%
2012-06-21 0 4.750 4.720 4.760 4.700 4.830 6,045,228 28,710,582 4.7493 2.141 2.128 2.146 2.119 2.177 13,410,116 2.1410 -0.63%
2012-06-20 0 4.780 4.750 4.810 4.660 4.840 11,808,170 55,892,320 4.7334 2.155 2.141 2.168 2.101 2.182 26,194,038 2.1338 -0.21%
2012-06-19 0 4.790 4.790 4.820 4.780 4.980 9,103,395 44,307,114 4.8671 2.159 2.159 2.173 2.155 2.245 20,194,041 2.1941 -3.82%
2012-06-18 0 4.980 4.940 4.980 4.930 5.020 5,860,000 29,142,816 4.9732 2.245 2.227 2.245 2.222 2.263 12,999,225 2.2419 0.81%
2012-06-15 0 4.940 4.940 4.950 4.900 5.040 8,621,195 42,583,781 4.9394 2.227 2.227 2.231 2.209 2.272 19,124,378 2.2267 -0.80%
2012-06-14 0 4.980 4.970 4.990 4.950 5.000 7,478,768 37,265,060 4.9828 2.245 2.240 2.249 2.231 2.254 16,590,135 2.2462 -0.40%
2012-06-13 0 5.000 4.990 5.000 4.890 5.020 3,939,944 19,482,473 4.9449 2.254 2.249 2.254 2.204 2.263 8,739,969 2.2291 -0.20%
2012-06-12 0 5.010 5.000 5.020 4.980 5.060 4,458,399 22,339,882 5.0107 2.258 2.254 2.263 2.245 2.281 9,890,057 2.2588 -1.96%
2012-06-11 0 5.110 5.080 5.110 5.060 5.260 9,411,061 48,490,908 5.1525 2.304 2.290 2.304 2.281 2.371 20,876,536 2.3227 0.20%
2012-06-08 0 5.100 5.060 5.100 4.950 5.120 5,865,000 29,751,190 5.0727 2.299 2.281 2.299 2.231 2.308 13,010,317 2.2867 2.41%
2012-06-07 0 4.980 4.960 4.980 4.940 5.030 8,355,365 41,634,740 4.9830 2.245 2.236 2.245 2.227 2.268 18,534,688 2.2463 1.97%
2012-06-06 0 5.080 5.070 5.080 5.070 5.200 7,365,621 37,712,596 5.1201 2.202 2.197 2.202 2.197 2.254 16,995,892 2.2189 -0.97%
2012-06-05 0 5.130 5.130 5.150 5.120 5.350 3,721,081 19,366,544 5.2045 2.223 2.223 2.232 2.219 2.319 8,586,254 2.2555 -3.02%
2012-06-04 0 5.290 5.290 5.300 5.250 5.480 2,525,112 13,402,465 5.3077 2.293 2.293 2.297 2.275 2.375 5,826,600 2.3002 -4.17%
2012-06-01 0 5.520 5.510 5.520 5.320 5.550 4,747,744 25,965,611 5.4690 2.392 2.388 2.392 2.306 2.405 10,955,240 2.3702 2.99%
2012-05-31 0 5.360 5.310 5.420 5.240 5.420 8,671,371 46,297,261 5.3391 2.323 2.301 2.349 2.271 2.349 20,008,860 2.3138 2.29%
2012-05-30 0 5.240 5.210 5.270 5.180 5.290 2,450,000 12,828,766 5.2362 2.271 2.258 2.284 2.245 2.293 5,653,282 2.2693 -0.19%
2012-05-29 0 5.250 5.240 5.250 5.180 5.340 2,421,851 12,749,157 5.2642 2.275 2.271 2.275 2.245 2.314 5,588,330 2.2814 0.19%
2012-05-28 0 5.240 5.240 5.270 5.140 5.300 2,384,067 12,473,249 5.2319 2.271 2.271 2.284 2.228 2.297 5,501,144 2.2674 2.34%
2012-05-25 0 5.120 5.100 5.120 5.050 5.150 3,911,309 19,984,349 5.1094 2.219 2.210 2.219 2.189 2.232 9,025,197 2.2143 1.39%
2012-05-24 0 5.050 5.030 5.060 4.990 5.190 3,453,192 17,469,270 5.0589 2.189 2.180 2.193 2.163 2.249 7,968,110 2.1924 -1.94%
2012-05-23 0 5.150 5.120 5.130 5.080 5.280 2,897,250 14,986,758 5.1728 2.232 2.219 2.223 2.202 2.288 6,685,295 2.2417 -2.28%
2012-05-22 0 5.270 5.250 5.270 5.150 5.280 2,531,783 13,115,443 5.1803 2.284 2.275 2.284 2.232 2.288 5,841,993 2.2450 3.33%
2012-05-21 0 5.100 5.100 5.140 5.070 5.380 4,175,943 21,436,216 5.1333 2.210 2.210 2.228 2.197 2.332 9,635,830 2.2246 -1.35%
2012-05-18 0 5.170 5.160 5.170 5.080 5.220 2,951,187 15,198,213 5.1499 2.241 2.236 2.241 2.202 2.262 6,809,752 2.2318 -3.00%
2012-05-17 0 5.330 5.290 5.340 5.210 5.380 6,414,398 33,758,388 5.2629 2.310 2.293 2.314 2.258 2.332 14,800,981 2.2808 3.09%
2012-05-16 0 5.170 5.140 5.170 5.100 5.280 4,219,596 21,904,293 5.1911 2.241 2.228 2.241 2.210 2.288 9,736,558 2.2497 -3.00%
2012-05-15 0 5.330 5.330 5.350 5.300 5.410 2,060,830 11,011,724 5.3433 2.310 2.310 2.319 2.297 2.345 4,755,287 2.3157 -0.56%
2012-05-14 0 5.360 5.340 5.370 5.270 5.440 3,790,000 20,238,760 5.3400 2.323 2.314 2.327 2.284 2.358 8,745,282 2.3142 2.29%
2012-05-11 0 5.240 5.210 5.220 5.200 5.290 4,584,847 24,040,868 5.2435 2.271 2.258 2.262 2.254 2.293 10,579,361 2.2724 -1.69%
2012-05-10 0 5.330 5.300 5.340 5.300 5.410 5,431,000 29,067,740 5.3522 2.310 2.297 2.314 2.297 2.345 12,531,827 2.3195 -1.48%
2012-05-09 0 5.410 5.400 5.420 5.360 5.470 7,462,274 40,394,362 5.4131 2.345 2.340 2.349 2.323 2.371 17,218,915 2.3459 -0.37%
2012-05-08 0 5.430 5.430 5.440 5.410 5.480 2,287,299 12,436,048 5.4370 2.353 2.353 2.358 2.345 2.375 5,277,856 2.3563 -0.18%
2012-05-07 0 5.440 5.400 5.440 5.400 5.550 7,108,204 38,722,318 5.4476 2.358 2.340 2.358 2.340 2.405 16,401,912 2.3608 -3.03%
2012-05-04 0 5.610 5.590 5.620 5.540 5.660 5,947,388 33,215,062 5.5848 2.431 2.423 2.436 2.401 2.453 13,723,373 2.4203 -0.88%
2012-05-03 0 5.660 5.650 5.680 5.560 5.690 6,354,715 35,798,510 5.6334 2.453 2.449 2.462 2.410 2.466 14,663,264 2.4414 1.25%
2012-05-02 0 5.590 5.590 5.630 5.560 5.640 7,083,933 39,575,844 5.5867 2.423 2.423 2.440 2.410 2.444 16,345,907 2.4211 0.72%
2012-04-30 0 5.550 5.550 5.580 5.510 5.650 4,687,196 26,127,829 5.5743 2.405 2.405 2.418 2.388 2.449 10,815,527 2.4158 0.91%
2012-04-27 0 5.500 5.480 5.510 5.450 5.540 3,394,772 18,608,153 5.4814 2.384 2.375 2.388 2.362 2.401 7,833,308 2.3755 1.29%
2012-04-26 0 5.430 5.430 5.450 5.400 5.520 7,062,500 38,432,020 5.4417 2.353 2.353 2.362 2.340 2.392 16,296,451 2.3583 -0.55%
2012-04-25 0 5.460 5.460 5.470 5.450 5.670 7,167,900 39,698,920 5.5384 2.366 2.366 2.371 2.362 2.457 16,539,658 2.4002 -2.67%
2012-04-24 0 5.610 5.590 5.620 5.590 5.720 6,051,077 34,191,974 5.6506 2.431 2.423 2.436 2.423 2.479 13,962,631 2.4488 -1.92%
2012-04-23 0 5.720 5.700 5.720 5.690 5.790 3,137,677 17,980,151 5.7304 2.479 2.470 2.479 2.466 2.509 7,240,071 2.4834 -0.52%
2012-04-20 0 5.750 5.730 5.740 5.710 5.860 4,147,707 23,938,990 5.7716 2.492 2.483 2.488 2.475 2.540 9,570,677 2.5013 -1.54%
2012-04-19 0 5.840 5.830 5.840 5.830 5.860 3,341,834 19,537,420 5.8463 2.531 2.527 2.531 2.527 2.540 7,711,155 2.5337 0.00%
2012-04-18 0 5.840 5.830 5.840 5.810 5.920 4,921,167 28,737,538 5.8396 2.531 2.527 2.531 2.518 2.566 11,355,407 2.5307 -0.17%
2012-04-17 0 5.850 5.840 5.870 5.780 5.910 9,646,730 56,452,981 5.8520 2.535 2.531 2.544 2.505 2.561 22,259,464 2.5361 1.56%
2012-04-16 0 5.760 5.740 5.770 5.680 5.820 3,297,526 18,920,360 5.7377 2.496 2.488 2.501 2.462 2.522 7,608,916 2.4866 0.88%
2012-04-13 0 5.710 5.700 5.710 5.630 5.780 6,294,622 35,762,959 5.6815 2.475 2.470 2.475 2.440 2.505 14,524,602 2.4622 0.00%
2012-04-12 0 5.710 5.710 5.730 5.680 5.780 6,245,103 35,703,009 5.7170 2.475 2.475 2.483 2.462 2.505 14,410,339 2.4776 -0.35%
2012-04-11 0 5.730 5.740 5.750 5.680 5.820 5,411,098 31,030,388 5.7346 2.483 2.488 2.492 2.462 2.522 12,485,904 2.4852 -1.88%
2012-04-10 0 5.840 5.830 5.850 5.800 5.870 4,486,338 26,237,421 5.8483 2.531 2.527 2.535 2.514 2.544 10,352,055 2.5345 -0.34%
2012-04-05 0 5.860 5.840 5.860 5.750 5.920 7,956,955 46,489,850 5.8427 2.540 2.531 2.540 2.492 2.566 18,360,373 2.5321 -2.17%
2012-04-03 0 5.990 5.980 5.990 5.880 6.030 6,986,585 41,763,489 5.9777 2.596 2.592 2.596 2.548 2.613 16,121,280 2.5906 2.04%
2012-04-02 0 5.870 5.830 5.840 5.780 5.880 10,543,272 61,461,570 5.8295 2.544 2.527 2.531 2.505 2.548 24,328,201 2.5264 -0.17%
2012-03-30 0 5.880 5.870 5.900 5.740 6.180 6,252,000 36,996,080 5.9175 2.548 2.544 2.557 2.488 2.678 14,426,253 2.5645 -3.61%
2012-03-29 0 6.100 6.080 6.130 5.900 6.170 4,987,942 30,363,162 6.0873 2.644 2.635 2.657 2.557 2.674 11,509,487 2.6381 1.67%
2012-03-28 0 6.000 5.960 6.010 5.950 6.210 7,572,000 45,680,669 6.0328 2.600 2.583 2.605 2.579 2.691 17,472,103 2.6145 -3.38%
2012-03-27 0 6.210 6.200 6.230 6.170 6.350 5,390,000 33,524,284 6.2197 2.691 2.687 2.700 2.674 2.752 12,437,221 2.6955 0.32%
2012-03-26 0 6.190 6.180 6.190 6.130 6.220 3,198,826 19,780,380 6.1836 2.683 2.678 2.683 2.657 2.696 7,381,170 2.6798 -0.16%
2012-03-23 0 6.200 6.200 6.210 6.100 6.250 3,559,299 21,982,367 6.1760 2.687 2.687 2.691 2.644 2.709 8,212,948 2.6766 -1.27%
2012-03-22 0 6.280 6.270 6.290 6.240 6.390 3,194,031 20,145,604 6.3073 2.722 2.717 2.726 2.704 2.769 7,370,106 2.7334 -1.26%
2012-03-21 0 6.360 6.320 6.360 6.240 6.360 4,870,960 30,675,458 6.2976 2.756 2.739 2.756 2.704 2.756 11,239,556 2.7292 1.11%
2012-03-20 0 6.290 6.260 6.300 6.220 6.400 2,907,794 18,273,439 6.2843 2.726 2.713 2.730 2.696 2.774 6,709,625 2.7235 -1.10%
2012-03-19 0 6.360 6.360 6.380 6.360 6.480 4,647,799 29,809,623 6.4137 2.756 2.756 2.765 2.756 2.808 10,724,620 2.7796 -0.93%
2012-03-16 0 6.420 6.430 6.440 6.320 6.560 10,789,036 69,802,254 6.4697 2.782 2.787 2.791 2.739 2.843 24,895,292 2.8038 1.42%
2012-03-15 0 6.330 6.320 6.330 6.250 6.370 4,465,769 28,260,209 6.3282 2.743 2.739 2.743 2.709 2.761 10,304,593 2.7425 0.80%
2012-03-14 0 6.280 6.260 6.280 6.270 6.340 3,126,811 19,653,374 6.2854 2.722 2.713 2.722 2.717 2.748 7,214,998 2.7240 0.16%
2012-03-13 0 6.270 6.270 6.300 6.250 6.400 3,532,610 22,241,535 6.2961 2.717 2.717 2.730 2.709 2.774 8,151,364 2.7286 -0.48%
2012-03-12 0 6.300 6.290 6.300 6.260 6.370 4,765,737 30,030,324 6.3013 2.730 2.726 2.730 2.713 2.761 10,996,758 2.7308 -1.56%
2012-03-09 0 6.400 6.390 6.400 6.190 6.400 9,664,424 61,326,156 6.3456 2.774 2.769 2.774 2.683 2.774 22,300,293 2.7500 2.40%
2012-03-08 0 6.250 6.240 6.250 6.170 6.270 4,964,472 30,883,246 6.2209 2.709 2.704 2.709 2.674 2.717 11,455,331 2.6960 1.46%
2012-03-07 0 6.160 6.150 6.160 6.080 6.170 9,098,975 55,865,171 6.1397 2.670 2.665 2.670 2.635 2.674 20,995,540 2.6608 -0.81%
2012-03-06 0 6.210 6.190 6.210 6.140 6.400 12,104,303 75,298,196 6.2208 2.691 2.683 2.691 2.661 2.774 27,930,221 2.6959 -1.11%
2012-03-05 0 6.280 6.280 6.290 6.140 6.290 10,929,500 68,005,675 6.2222 2.722 2.722 2.726 2.661 2.726 25,219,408 2.6966 2.11%
2012-03-02 0 6.150 6.130 6.140 6.090 6.160 7,907,950 48,505,086 6.1337 2.665 2.657 2.661 2.639 2.670 18,247,295 2.6582 1.49%
2012-03-01 0 6.060 6.050 6.090 6.040 6.130 9,277,250 56,299,973 6.0686 2.626 2.622 2.639 2.618 2.657 21,406,903 2.6300 -0.66%
2012-02-29 0 6.100 6.060 6.120 6.050 6.220 7,518,783 45,839,410 6.0967 2.644 2.626 2.652 2.622 2.696 17,349,307 2.6421 -1.45%
2012-02-28 0 6.190 6.150 6.190 6.040 6.200 3,563,323 21,854,084 6.1331 2.683 2.665 2.683 2.618 2.687 8,222,233 2.6579 0.81%
2012-02-27 0 6.140 6.110 6.140 6.110 6.300 4,323,642 26,664,527 6.1671 2.661 2.648 2.661 2.648 2.730 9,976,640 2.6727 -1.92%
2012-02-24 0 6.260 6.250 6.260 6.130 6.260 3,148,234 19,548,327 6.2093 2.713 2.709 2.713 2.657 2.713 7,264,431 2.6910 1.62%
2012-02-23 0 6.160 6.150 6.170 6.110 6.220 3,148,594 19,390,983 6.1586 2.670 2.665 2.674 2.648 2.696 7,265,261 2.6690 -0.65%
2012-02-22 0 6.200 6.160 6.190 6.060 6.200 4,964,452 30,503,456 6.1444 2.687 2.670 2.683 2.626 2.687 11,455,285 2.6628 1.64%
2012-02-21 0 6.100 6.080 6.100 6.050 6.100 1,566,275 9,522,822 6.0799 2.644 2.635 2.644 2.622 2.644 3,614,120 2.6349 -0.81%
2012-02-20 0 6.150 6.130 6.150 6.110 6.270 2,393,038 14,804,824 6.1866 2.665 2.657 2.665 2.648 2.717 5,521,845 2.6811 -1.28%
2012-02-17 0 6.230 6.220 6.230 6.150 6.250 4,219,013 26,107,498 6.1881 2.700 2.696 2.700 2.665 2.709 9,735,213 2.6818 1.63%
2012-02-16 0 6.130 6.110 6.130 6.080 6.150 1,884,803 11,519,516 6.1118 2.657 2.648 2.657 2.635 2.665 4,349,112 2.6487 -0.33%
2012-02-15 0 6.150 6.120 6.150 6.080 6.270 3,939,151 24,267,833 6.1607 2.665 2.652 2.665 2.635 2.717 9,089,442 2.6699 -0.32%
2012-02-14 0 6.170 6.160 6.180 6.100 6.220 2,250,746 13,856,289 6.1563 2.674 2.670 2.678 2.644 2.696 5,193,511 2.6680 -0.32%
2012-02-13 0 6.190 6.190 6.200 6.040 6.210 3,196,935 19,689,929 6.1590 2.683 2.683 2.687 2.618 2.691 7,376,807 2.6692 2.15%
2012-02-10 0 6.060 6.040 6.070 6.020 6.280 6,674,601 40,757,812 6.1064 2.626 2.618 2.631 2.609 2.722 15,401,389 2.6464 -3.04%
2012-02-09 0 6.250 6.250 6.280 6.230 6.330 14,110,808 88,282,426 6.2564 2.709 2.709 2.722 2.700 2.743 32,560,155 2.7114 -0.48%
2012-02-08 0 6.280 6.250 6.260 6.200 6.330 12,351,969 77,243,414 6.2535 2.722 2.709 2.713 2.687 2.743 28,501,701 2.7101 -1.10%
2012-02-07 0 6.350 6.330 6.360 6.300 6.420 6,869,070 43,615,112 6.3495 2.752 2.743 2.756 2.730 2.782 15,850,119 2.7517 0.47%
2012-02-06 0 6.320 6.290 6.320 6.260 6.350 7,721,359 48,647,854 6.3004 2.739 2.726 2.739 2.713 2.752 17,816,744 2.7305 1.28%
2012-02-03 0 6.240 6.210 6.240 6.170 6.370 6,660,441 41,583,054 6.2433 2.704 2.691 2.704 2.674 2.761 15,368,716 2.7057 -0.95%
2012-02-02 0 6.300 6.290 6.300 5.970 6.330 17,931,001 111,217,459 6.2025 2.730 2.726 2.730 2.587 2.743 41,375,106 2.6880 6.42%
2012-02-01 0 5.920 5.910 5.920 5.850 5.940 6,442,125 37,987,282 5.8967 2.566 2.561 2.566 2.535 2.574 14,864,960 2.5555 0.51%
2012-01-31 0 5.890 5.870 5.890 5.740 5.890 11,016,065 64,124,680 5.8210 2.553 2.544 2.553 2.488 2.553 25,419,153 2.5227 2.61%
2012-01-30 0 5.740 5.710 5.720 5.610 5.900 10,893,208 63,011,721 5.7845 2.488 2.475 2.479 2.431 2.557 25,135,665 2.5069 1.41%
2012-01-27 0 5.660 5.650 5.660 5.500 5.780 16,340,229 91,754,441 5.6152 2.453 2.449 2.453 2.384 2.505 37,704,460 2.4335 0.71%
2012-01-26 0 5.620 5.610 5.620 5.550 5.900 15,330,790 86,482,434 5.6411 2.436 2.431 2.436 2.405 2.557 35,375,218 2.4447 -3.10%
2012-01-20 0 5.800 5.780 5.800 5.770 5.920 7,533,881 43,734,229 5.8050 2.514 2.505 2.514 2.501 2.566 17,384,145 2.5158 -1.19%
2012-01-19 0 5.870 5.870 5.880 5.850 5.910 4,663,516 27,415,981 5.8788 2.544 2.544 2.548 2.535 2.561 10,760,887 2.5477 0.69%
2012-01-18 0 5.830 5.820 5.850 5.770 5.980 5,020,791 29,436,983 5.8630 2.527 2.522 2.535 2.501 2.592 11,585,285 2.5409 -2.18%
2012-01-17 0 5.960 5.950 5.970 5.790 5.980 2,702,000 15,914,736 5.8900 2.583 2.579 2.587 2.509 2.592 6,234,763 2.5526 2.94%
2012-01-16 0 5.790 5.790 5.820 5.740 5.860 2,880,242 16,737,284 5.8111 2.509 2.509 2.522 2.488 2.540 6,646,049 2.5184 -1.53%
2012-01-13 0 5.880 5.840 5.880 5.810 5.980 3,558,940 20,926,451 5.8800 2.548 2.531 2.548 2.518 2.592 8,212,119 2.5482 -0.34%
2012-01-12 0 5.900 5.890 5.950 5.890 6.080 4,175,743 25,029,114 5.9939 2.557 2.553 2.579 2.553 2.635 9,635,369 2.5976 -1.50%
2012-01-11 0 5.990 5.990 6.020 5.950 6.090 3,152,588 18,994,149 6.0249 2.596 2.596 2.609 2.579 2.639 7,274,477 2.6111 -0.99%
2012-01-10 0 6.050 6.030 6.050 5.850 6.090 3,701,758 22,135,063 5.9796 2.622 2.613 2.622 2.535 2.639 8,541,666 2.5914 2.02%
2012-01-09 0 5.930 5.880 5.940 5.840 5.980 1,559,609 9,166,861 5.8777 2.570 2.548 2.574 2.531 2.592 3,598,739 2.5472 0.17%
2012-01-06 0 5.920 5.900 5.920 5.830 6.020 1,702,700 10,026,824 5.8888 2.566 2.557 2.566 2.527 2.609 3,928,916 2.5521 -1.50%
2012-01-05 0 6.010 5.980 6.010 5.950 6.120 1,577,563 9,506,611 6.0261 2.605 2.592 2.605 2.579 2.652 3,640,167 2.6116 -0.83%
2012-01-04 0 6.060 6.050 6.060 5.980 6.100 1,800,740 10,902,312 6.0544 2.626 2.622 2.626 2.592 2.644 4,155,139 2.6238 0.50%
2012-01-03 0 6.030 6.020 6.040 5.880 6.050 1,518,419 9,068,930 5.9726 2.613 2.609 2.618 2.548 2.622 3,503,694 2.5884 2.55%
2011-12-30 0 5.880 5.830 5.880 5.800 5.880 2,217,164 12,896,157 5.8165 2.548 2.527 2.548 2.514 2.548 5,116,022 2.5207 0.68%
2011-12-29 0 5.840 5.840 5.850 5.710 5.850 1,317,408 7,629,665 5.7914 2.531 2.531 2.535 2.475 2.535 3,039,869 2.5099 0.34%
2011-12-28 0 5.820 5.800 5.830 5.760 5.950 2,364,644 13,737,565 5.8096 2.522 2.514 2.527 2.496 2.579 5,456,327 2.5177 -1.69%
2011-12-23 0 5.920 5.900 5.950 5.760 5.950 1,634,075 9,613,908 5.8834 2.566 2.557 2.579 2.496 2.579 3,770,566 2.5497 1.37%
2011-12-22 0 5.840 5.840 5.880 5.800 5.920 3,098,123 18,180,217 5.8681 2.531 2.531 2.548 2.514 2.566 7,148,802 2.5431 -0.68%
2011-12-21 0 5.880 5.880 5.940 5.820 5.950 2,892,956 17,061,429 5.8976 2.548 2.548 2.574 2.522 2.579 6,675,386 2.5559 2.26%
2011-12-20 0 5.750 5.750 5.790 5.740 5.920 4,393,889 25,583,802 5.8226 2.492 2.492 2.509 2.488 2.566 10,138,733 2.5234 -2.04%
2011-12-19 0 5.870 5.830 5.870 5.800 5.900 3,561,691 20,799,198 5.8397 2.544 2.527 2.544 2.514 2.557 8,218,467 2.5308 -2.17%
2011-12-16 0 6.000 6.000 6.040 5.780 6.050 3,299,196 19,681,116 5.9654 2.600 2.600 2.618 2.505 2.622 7,612,770 2.5853 3.09%
2011-12-15 0 5.820 5.810 5.870 5.760 5.900 3,771,009 22,009,438 5.8365 2.522 2.518 2.544 2.496 2.557 8,701,461 2.5294 -1.85%
2011-12-14 0 5.930 5.900 5.930 5.850 6.010 2,099,676 12,403,298 5.9072 2.570 2.557 2.570 2.535 2.605 4,844,923 2.5601 -0.50%
2011-12-13 0 5.960 5.950 5.970 5.860 6.040 3,088,697 18,383,338 5.9518 2.583 2.579 2.587 2.540 2.618 7,127,051 2.5794 0.34%
2011-12-12 0 5.940 5.950 6.000 5.920 6.150 4,766,284 28,616,501 6.0039 2.574 2.579 2.600 2.566 2.665 10,998,020 2.6020 -2.62%
2011-12-09 0 6.100 6.100 6.130 6.080 6.190 1,762,483 10,777,990 6.1152 2.644 2.644 2.657 2.635 2.683 4,066,863 2.6502 -2.71%
2011-12-08 0 6.270 6.270 6.280 6.110 6.300 3,330,496 20,774,655 6.2377 2.717 2.717 2.722 2.648 2.730 7,684,993 2.7033 1.62%
2011-12-07 0 6.170 6.120 6.200 6.110 6.250 2,034,813 12,551,647 6.1685 2.674 2.652 2.687 2.648 2.709 4,695,254 2.6733 -1.28%
2011-12-06 0 6.250 6.230 6.250 6.080 6.260 2,540,967 15,622,248 6.1482 2.709 2.700 2.709 2.635 2.713 5,863,185 2.6645 -0.16%
2011-12-05 0 6.260 6.250 6.260 6.200 6.350 851,240 5,344,498 6.2785 2.713 2.709 2.713 2.687 2.752 1,964,204 2.7209 -0.16%
2011-12-02 0 6.270 6.260 6.320 6.220 6.350 1,793,792 11,196,299 6.2417 2.717 2.713 2.739 2.696 2.752 4,139,107 2.7050 -1.42%
2011-12-01 0 6.360 6.320 6.350 6.230 6.480 4,434,985 28,299,591 6.3810 2.756 2.739 2.752 2.700 2.808 10,233,560 2.7654 4.78%
2011-11-30 0 6.070 6.070 6.100 5.870 6.200 4,646,738 28,180,045 6.0645 2.631 2.631 2.644 2.544 2.687 10,722,172 2.6282 2.02%
2011-11-29 0 5.950 5.920 5.970 5.710 5.970 4,175,966 24,565,898 5.8827 2.579 2.566 2.587 2.475 2.587 9,635,883 2.5494 1.71%
2011-11-28 0 5.850 5.800 5.860 5.720 5.890 1,411,000 8,185,440 5.8012 2.535 2.514 2.540 2.479 2.553 3,255,829 2.5141 2.09%
2011-11-25 0 5.730 5.730 5.740 5.660 5.850 3,567,100 20,542,316 5.7588 2.483 2.483 2.488 2.453 2.535 8,230,948 2.4957 -2.72%
2011-11-24 0 5.890 5.860 5.900 5.800 5.900 1,508,994 8,833,566 5.8539 2.553 2.540 2.557 2.514 2.557 3,481,947 2.5370 1.55%
2011-11-23 0 5.800 5.800 5.810 5.780 5.900 2,371,115 13,822,643 5.8296 2.514 2.514 2.518 2.505 2.557 5,471,258 2.5264 -2.36%
2011-11-22 0 5.940 5.920 5.960 5.810 6.010 3,432,633 20,326,689 5.9216 2.574 2.566 2.583 2.518 2.605 7,920,671 2.5663 -1.82%
2011-11-21 0 6.050 6.040 6.060 6.000 6.180 3,135,445 19,037,289 6.0716 2.622 2.618 2.626 2.600 2.678 7,234,921 2.6313 -2.73%
2011-11-18 0 6.220 6.200 6.210 6.200 6.430 2,154,935 13,511,123 6.2699 2.696 2.687 2.691 2.687 2.787 4,972,431 2.7172 -4.31%
2011-11-17 0 6.500 6.460 6.500 6.160 6.500 3,931,988 24,952,391 6.3460 2.817 2.800 2.817 2.670 2.817 9,072,913 2.7502 5.52%
2011-11-16 0 6.160 6.110 6.160 6.100 6.250 2,370,219 14,621,375 6.1688 2.670 2.648 2.670 2.644 2.709 5,469,191 2.6734 -1.60%
2011-11-15 0 6.260 6.210 6.280 6.190 6.280 2,979,724 18,569,038 6.2318 2.713 2.691 2.722 2.683 2.722 6,875,600 2.7007 0.16%
2011-11-14 0 6.250 6.250 6.280 6.160 6.280 2,086,737 12,975,966 6.2183 2.709 2.709 2.722 2.670 2.722 4,815,067 2.6949 1.79%
2011-11-11 0 6.140 6.140 6.150 5.890 6.160 1,876,188 11,368,523 6.0594 2.661 2.661 2.665 2.553 2.670 4,329,233 2.6260 3.19%
2011-11-10 0 5.950 5.920 5.930 5.920 6.300 6,169,176 37,309,059 6.0477 2.579 2.566 2.570 2.566 2.730 14,235,140 2.6209 -7.32%
2011-11-09 0 6.420 6.430 6.450 6.370 6.600 5,196,372 33,792,384 6.5031 2.782 2.787 2.795 2.761 2.860 11,990,432 2.8183 0.94%
2011-11-08 0 6.360 6.360 6.390 6.230 6.480 4,634,388 29,483,198 6.3618 2.756 2.756 2.769 2.700 2.808 10,693,675 2.7571 -1.85%
2011-11-07 0 6.480 6.470 6.490 6.260 6.490 3,357,971 21,491,751 6.4002 2.808 2.804 2.813 2.713 2.813 7,748,391 2.7737 0.31%
2011-11-04 0 6.460 6.470 6.480 6.330 6.500 6,153,370 39,752,107 6.4602 2.800 2.804 2.808 2.743 2.817 14,198,668 2.7997 4.19%
2011-11-03 0 6.200 6.180 6.250 6.100 6.250 2,507,019 15,454,532 6.1645 2.687 2.678 2.709 2.644 2.709 5,784,851 2.6716 0.00%
2011-11-02 0 6.200 6.170 6.200 5.970 6.300 4,487,161 27,674,287 6.1674 2.687 2.674 2.687 2.587 2.730 10,353,954 2.6728 2.31%
2011-11-01 0 6.060 6.040 6.050 6.040 6.170 2,553,053 15,538,112 6.0861 2.626 2.618 2.622 2.618 2.674 5,891,073 2.6376 -1.62%
2011-10-31 0 6.160 6.180 6.190 6.080 6.500 2,634,091 16,332,887 6.2006 2.670 2.678 2.683 2.635 2.817 6,078,065 2.6872 -5.08%
2011-10-28 0 6.490 6.480 6.490 6.160 6.500 10,817,561 69,523,372 6.4269 2.813 2.808 2.813 2.670 2.817 24,961,113 2.7853 4.51%
2011-10-27 0 6.210 6.150 6.160 6.110 6.210 4,610,853 28,466,859 6.1739 2.691 2.665 2.670 2.648 2.691 10,639,369 2.6756 1.64%
2011-10-26 0 6.110 6.100 6.120 5.750 6.130 6,036,069 35,829,857 5.9360 2.648 2.644 2.652 2.492 2.657 13,928,001 2.5725 4.09%
2011-10-25 0 5.870 5.820 5.880 5.720 5.880 6,461,305 37,551,827 5.8118 2.544 2.522 2.548 2.479 2.548 14,909,217 2.5187 5.01%
2011-10-24 0 5.590 5.560 5.590 5.390 5.630 3,426,822 18,736,223 5.4675 2.423 2.410 2.423 2.336 2.440 7,907,262 2.3695 5.87%
2011-10-21 0 5.280 5.280 5.300 5.150 5.320 2,884,607 15,145,479 5.2504 2.288 2.288 2.297 2.232 2.306 6,656,121 2.2754 0.38%
2011-10-20 0 5.260 5.260 5.280 5.210 5.360 3,616,263 19,065,052 5.2720 2.280 2.280 2.288 2.258 2.323 8,344,390 2.2848 -2.41%
2011-10-19 0 5.390 5.350 5.400 5.350 5.550 3,725,616 20,150,879 5.4087 2.336 2.319 2.340 2.319 2.405 8,596,718 2.3440 -1.82%
2011-10-18 0 5.490 5.460 5.490 5.380 5.820 4,302,818 23,704,746 5.5091 2.379 2.366 2.379 2.332 2.522 9,928,590 2.3875 -5.34%
2011-10-17 0 5.800 5.800 5.820 5.500 5.900 4,780,651 27,627,595 5.7790 2.514 2.514 2.522 2.384 2.557 11,031,171 2.5045 4.32%
2011-10-14 0 5.560 5.570 5.590 5.530 5.920 4,260,347 24,186,918 5.6772 2.410 2.414 2.423 2.397 2.566 9,830,589 2.4604 -5.12%
2011-10-13 0 5.860 5.860 5.910 5.780 5.920 6,486,646 37,987,266 5.8562 2.540 2.540 2.561 2.505 2.566 14,967,690 2.5380 -0.34%
2011-10-12 0 5.880 5.850 5.900 5.730 5.950 5,889,662 34,331,406 5.8291 2.548 2.535 2.557 2.483 2.579 13,590,172 2.5262 2.62%
2011-10-11 0 5.730 5.730 5.740 5.700 5.820 6,401,470 36,991,335 5.7786 2.483 2.483 2.488 2.470 2.522 14,771,150 2.5043 1.06%
2011-10-10 0 5.670 5.630 5.700 5.380 5.700 7,622,696 41,961,611 5.5048 2.457 2.440 2.470 2.332 2.470 17,589,083 2.3857 4.23%
2011-10-07 0 5.440 5.420 5.440 5.280 5.530 9,131,899 49,379,597 5.4074 2.358 2.349 2.358 2.288 2.397 21,071,511 2.3434 -0.73%
2011-10-06 0 5.480 5.440 5.490 5.250 5.730 6,017,305 32,614,899 5.4202 2.375 2.358 2.379 2.275 2.483 13,884,704 2.3490 5.38%
2011-10-04 0 5.200 5.180 5.200 4.970 5.580 10,628,640 55,191,334 5.1927 2.254 2.245 2.254 2.154 2.418 24,525,185 2.2504 -2.26%
2011-10-03 0 5.320 5.300 5.340 5.240 5.840 10,525,847 57,779,222 5.4893 2.306 2.297 2.314 2.271 2.531 24,287,994 2.3789 -11.63%
2011-09-30 0 6.020 6.000 6.050 5.620 6.060 16,154,663 95,154,755 5.8902 2.609 2.600 2.622 2.436 2.626 37,276,273 2.5527 0.50%
2011-09-28 0 5.990 5.990 6.010 5.880 6.100 46,044,896 271,123,923 5.8883 2.596 2.596 2.605 2.548 2.644 106,246,855 2.5518 2.04%
2011-09-27 0 5.870 5.850 5.870 5.440 5.960 5,138,929 30,099,441 5.8571 2.544 2.535 2.544 2.358 2.583 11,857,884 2.5383 8.70%
2011-09-26 0 5.400 5.360 5.450 5.220 5.870 3,544,022 19,510,254 5.5051 2.340 2.323 2.362 2.262 2.544 8,177,697 2.3858 -4.93%
2011-09-23 0 5.680 5.660 5.740 5.210 5.740 6,387,022 35,001,595 5.4801 2.462 2.453 2.488 2.258 2.488 14,737,812 2.3750 -2.07%
2011-09-22 0 5.800 5.790 5.800 5.800 6.170 9,014,709 53,844,194 5.9729 2.514 2.509 2.514 2.514 2.674 20,801,100 2.5885 -6.00%
2011-09-21 0 6.170 6.160 6.170 6.040 6.240 6,135,445 37,639,052 6.1347 2.674 2.670 2.674 2.618 2.704 14,157,307 2.6586 0.49%
2011-09-20 0 6.140 6.110 6.140 6.000 6.140 3,981,973 24,143,348 6.0632 2.661 2.648 2.661 2.600 2.661 9,188,252 2.6276 0.49%
2011-09-19 0 6.110 6.080 6.110 6.050 6.170 4,729,639 28,937,317 6.1183 2.648 2.635 2.648 2.622 2.674 10,913,463 2.6515 -1.13%
2011-09-16 0 6.180 6.120 6.140 6.100 6.280 5,182,398 31,881,979 6.1520 2.678 2.652 2.661 2.644 2.722 11,958,187 2.6661 0.65%
2011-09-15 0 6.140 6.080 6.140 6.000 6.160 6,770,503 41,071,949 6.0663 2.661 2.635 2.661 2.600 2.670 15,622,679 2.6290 0.82%
2011-09-14 0 6.090 6.080 6.090 6.000 6.150 8,889,700 54,032,579 6.0781 2.639 2.635 2.639 2.600 2.665 20,512,646 2.6341 2.70%
2011-09-12 0 5.930 5.920 5.950 5.890 6.090 4,276,843 25,478,039 5.9572 2.570 2.566 2.579 2.553 2.639 9,868,653 2.5817 -3.42%
2011-09-09 0 6.140 6.160 6.180 6.080 6.250 3,125,627 19,283,525 6.1695 2.661 2.670 2.678 2.635 2.709 7,212,266 2.6737 0.16%
2011-09-08 0 6.130 6.110 6.160 6.100 6.280 3,505,090 21,557,689 6.1504 2.657 2.648 2.670 2.644 2.722 8,087,863 2.6654 -0.33%
2011-09-07 0 6.150 6.140 6.160 6.070 6.200 3,623,998 22,336,496 6.1635 2.665 2.661 2.670 2.631 2.687 8,362,238 2.6711 1.32%
2011-09-06 0 6.070 6.060 6.070 5.770 6.120 5,665,282 33,445,537 5.9036 2.631 2.626 2.631 2.501 2.652 13,072,424 2.5585 0.66%
2011-09-05 0 6.030 6.030 6.040 6.030 6.170 1,843,868 11,213,335 6.0814 2.613 2.613 2.618 2.613 2.674 4,254,656 2.6355 -3.98%
2011-09-02 0 6.280 6.200 6.280 6.100 6.300 3,916,840 24,243,757 6.1896 2.722 2.687 2.722 2.644 2.730 9,037,960 2.6824 -0.16%
2011-09-01 0 6.290 6.270 6.310 6.100 6.310 9,092,172 56,608,131 6.2260 2.726 2.717 2.735 2.644 2.735 20,979,843 2.6982 2.61%
2011-08-31 0 6.130 6.080 6.140 5.750 6.140 9,784,095 58,744,222 6.0041 2.657 2.635 2.661 2.492 2.661 22,576,429 2.6020 7.17%
2011-08-30 0 5.720 5.710 5.720 5.670 5.750 3,509,770 20,009,878 5.7012 2.479 2.475 2.479 2.457 2.492 8,098,661 2.4708 1.60%
2011-08-29 0 5.630 5.600 5.630 5.510 5.700 5,503,870 30,804,438 5.5969 2.440 2.427 2.440 2.388 2.470 12,699,972 2.4256 4.26%
2011-08-26 0 5.400 5.390 5.410 5.300 5.800 7,777,589 42,177,922 5.4230 2.340 2.336 2.345 2.297 2.514 17,946,492 2.3502 0.75%
2011-08-25 0 5.360 5.350 5.370 5.260 5.440 3,422,595 18,320,691 5.3529 2.323 2.319 2.327 2.280 2.358 7,897,508 2.3198 -0.56%
2011-08-24 0 5.390 5.340 5.400 5.290 5.480 6,816,825 36,627,641 5.3731 2.336 2.314 2.340 2.293 2.375 15,729,566 2.3286 1.70%
2011-08-23 0 5.300 5.270 5.300 5.070 5.350 4,306,330 22,496,874 5.2241 2.297 2.284 2.297 2.197 2.319 9,936,693 2.2640 1.92%
2011-08-22 0 5.200 5.180 5.220 5.020 5.500 10,666,268 55,880,011 5.2389 2.254 2.245 2.262 2.176 2.384 24,612,010 2.2704 -4.41%
2011-08-19 0 5.440 5.410 5.460 5.360 5.640 5,346,340 29,385,901 5.4965 2.358 2.345 2.366 2.323 2.444 12,336,477 2.3820 -2.33%
2011-08-18 0 5.570 5.590 5.620 5.520 5.960 5,108,500 28,928,522 5.6628 2.414 2.423 2.436 2.392 2.583 11,787,670 2.4541 -4.95%
2011-08-17 0 5.860 5.820 5.850 5.740 5.940 2,354,532 13,758,965 5.8436 2.540 2.522 2.535 2.488 2.574 5,432,993 2.5325 -1.51%
2011-08-16 0 5.950 5.920 5.960 5.640 5.960 6,250,059 36,487,882 5.8380 2.579 2.566 2.583 2.444 2.583 14,421,775 2.5301 4.57%
2011-08-15 0 5.690 5.660 5.670 5.460 5.700 4,541,040 25,224,820 5.5549 2.466 2.453 2.457 2.366 2.470 10,478,278 2.4073 3.83%
2011-08-12 0 5.480 5.460 5.500 5.390 5.700 9,495,843 52,342,254 5.5121 2.375 2.366 2.384 2.336 2.470 21,911,298 2.3888 3.40%
2011-08-11 0 5.300 5.290 5.320 5.250 5.320 2,959,283 15,645,977 5.2871 2.297 2.293 2.306 2.275 2.306 6,828,434 2.2913 -0.93%
2011-08-10 0 5.350 5.320 5.350 5.250 5.600 7,519,099 40,225,724 5.3498 2.319 2.306 2.319 2.275 2.427 17,350,036 2.3185 5.94%
2011-08-09 0 5.050 5.040 5.050 4.340 5.340 11,644,602 57,418,857 4.9309 2.189 2.184 2.189 1.881 2.314 26,869,478 2.1370 -8.01%
2011-08-08 0 5.490 5.480 5.500 5.370 5.580 9,345,516 51,411,285 5.5012 2.379 2.375 2.384 2.327 2.418 21,564,424 2.3841 -1.96%
2011-08-05 0 5.600 5.580 5.620 5.510 5.800 7,986,525 44,725,108 5.6001 2.427 2.418 2.436 2.388 2.514 18,428,604 2.4269 -6.20%
2011-08-04 0 5.970 5.970 5.980 5.960 6.050 7,483,986 45,017,322 6.0152 2.587 2.587 2.592 2.583 2.622 17,269,014 2.6068 -1.00%
2011-08-03 0 6.030 6.020 6.060 6.010 6.100 4,240,962 25,678,379 6.0548 2.613 2.609 2.626 2.605 2.644 9,785,859 2.6240 -3.98%
2011-08-02 0 6.280 6.250 6.280 6.120 6.280 4,847,345 30,010,744 6.1912 2.722 2.709 2.722 2.652 2.722 11,185,065 2.6831 1.45%
2011-08-01 0 6.190 6.160 6.200 6.090 6.200 2,566,333 15,836,658 6.1709 2.683 2.670 2.687 2.639 2.687 5,921,716 2.6743 1.98%
2011-07-29 0 6.070 6.050 6.080 6.020 6.130 5,705,701 34,596,748 6.0635 2.631 2.622 2.635 2.609 2.657 13,165,689 2.6278 -0.49%
2011-07-28 0 6.100 6.100 6.110 6.080 6.180 6,771,147 41,617,690 6.1463 2.644 2.644 2.648 2.635 2.678 15,624,165 2.6637 -2.09%
2011-07-27 0 6.230 6.210 6.240 6.170 6.290 4,507,476 28,011,549 6.2145 2.700 2.691 2.704 2.674 2.726 10,400,830 2.6932 0.16%
2011-07-26 0 6.220 6.210 6.230 6.100 6.230 5,629,452 34,895,353 6.1987 2.696 2.691 2.700 2.644 2.700 12,989,747 2.6864 1.97%
2011-07-25 0 6.100 6.090 6.100 6.070 6.290 6,731,509 41,331,839 6.1401 2.644 2.639 2.644 2.631 2.726 15,532,702 2.6610 -3.02%
2011-07-22 0 6.290 6.260 6.280 6.080 6.290 2,599,442 16,127,674 6.2043 2.726 2.713 2.722 2.635 2.726 5,998,114 2.6888 3.45%
2011-07-21 0 6.080 6.060 6.090 5.980 6.110 1,341,271 8,137,437 6.0670 2.635 2.626 2.639 2.592 2.648 3,094,932 2.6293 1.67%
2011-07-20 0 5.980 5.960 6.020 5.920 6.080 3,318,017 19,883,691 5.9926 2.592 2.583 2.609 2.566 2.635 7,656,199 2.5971 -0.50%
2011-07-19 0 6.010 6.000 6.020 5.950 6.150 4,962,767 29,983,213 6.0416 2.605 2.600 2.609 2.579 2.665 11,451,397 2.6183 -1.64%
2011-07-18 0 6.110 6.100 6.150 6.090 6.290 1,662,881 10,218,814 6.1452 2.648 2.644 2.665 2.639 2.726 3,837,035 2.6632 -1.93%
2011-07-15 0 6.230 6.220 6.260 6.200 6.310 1,492,760 9,305,454 6.2337 2.700 2.696 2.713 2.687 2.735 3,444,487 2.7015 -0.80%
2011-07-14 0 6.280 6.240 6.300 6.210 6.340 2,833,861 17,820,580 6.2884 2.722 2.704 2.730 2.691 2.748 6,539,027 2.7253 0.96%
2011-07-13 0 6.220 6.180 6.220 6.070 6.340 3,026,619 18,801,958 6.2122 2.696 2.678 2.696 2.631 2.748 6,983,809 2.6922 1.30%
2011-07-12 0 6.140 6.120 6.150 6.100 6.340 3,723,321 22,926,840 6.1576 2.661 2.652 2.665 2.644 2.748 8,591,422 2.6686 -3.46%
2011-07-11 0 6.360 6.350 6.360 6.290 6.490 3,444,346 22,037,593 6.3982 2.756 2.752 2.756 2.726 2.813 7,947,698 2.7728 -0.78%
2011-07-08 0 6.410 6.400 6.420 6.290 6.450 3,615,510 23,069,729 6.3808 2.778 2.774 2.782 2.726 2.795 8,342,652 2.7653 1.42%
2011-07-07 0 6.320 6.320 6.340 6.240 6.540 5,950,867 38,016,413 6.3884 2.739 2.739 2.748 2.704 2.834 13,731,400 2.7686 -1.10%
2011-07-06 0 6.390 6.380 6.420 6.310 6.450 3,289,610 21,058,278 6.4015 2.769 2.765 2.782 2.735 2.795 7,590,651 2.7742 0.00%
2011-07-05 0 6.390 6.370 6.390 6.320 6.480 3,344,000 21,333,135 6.3795 2.769 2.761 2.769 2.739 2.808 7,716,153 2.7647 -1.39%
2011-07-04 0 6.480 6.470 6.480 6.460 6.550 4,924,481 32,044,863 6.5073 2.808 2.804 2.808 2.800 2.839 11,363,054 2.8201 0.78%
2011-06-30 0 6.430 6.430 6.440 6.330 6.440 5,652,826 36,109,391 6.3878 2.787 2.787 2.791 2.743 2.791 13,043,682 2.7683 2.06%
2011-06-29 0 6.300 6.260 6.300 6.260 6.410 3,272,082 20,730,789 6.3357 2.730 2.713 2.730 2.713 2.778 7,550,205 2.7457 0.80%
2011-06-28 0 6.250 6.220 6.260 6.200 6.380 7,305,157 45,890,481 6.2819 2.709 2.696 2.713 2.687 2.765 16,856,373 2.7224 0.64%
2011-06-27 0 6.210 6.210 6.220 6.010 6.230 4,212,122 25,908,586 6.1510 2.691 2.691 2.696 2.605 2.700 9,719,312 2.6657 2.99%
2011-06-24 0 6.030 6.020 6.050 5.960 6.150 6,840,258 41,376,472 6.0490 2.613 2.609 2.622 2.583 2.665 15,783,636 2.6215 -0.33%
2011-06-23 0 6.050 6.000 6.060 5.880 6.150 12,327,983 73,511,025 5.9629 2.622 2.600 2.626 2.548 2.665 28,446,354 2.5842 0.33%
2011-06-22 0 6.030 6.000 6.040 5.980 6.090 6,702,601 40,483,262 6.0399 2.613 2.600 2.618 2.592 2.639 15,465,998 2.6176 -0.17%
2011-06-21 0 6.040 6.010 6.050 5.890 6.180 12,338,199 74,096,508 6.0055 2.618 2.605 2.622 2.553 2.678 28,469,927 2.6026 -1.79%
2011-06-20 0 6.150 6.130 6.140 6.140 6.310 11,803,399 73,387,197 6.2175 2.665 2.657 2.661 2.661 2.735 27,235,896 2.6945 0.00%
2011-06-17 0 6.150 6.140 6.170 5.850 6.170 11,434,837 68,728,461 6.0104 2.665 2.661 2.674 2.535 2.674 26,385,454 2.6048 0.65%
2011-06-16 0 6.110 6.050 6.110 6.010 6.170 6,915,298 42,290,959 6.1156 2.648 2.622 2.648 2.605 2.674 15,956,788 2.6503 -1.13%
2011-06-15 0 6.180 6.120 6.180 6.120 6.190 14,339,882 88,303,072 6.1579 2.678 2.652 2.678 2.652 2.683 33,088,735 2.6687 1.64%
2011-06-14 0 6.080 6.030 6.090 5.840 6.130 19,429,772 117,246,665 6.0344 2.635 2.613 2.639 2.531 2.657 44,833,464 2.6152 4.11%
2011-06-13 0 5.840 5.830 5.840 5.660 5.900 16,477,309 95,558,088 5.7994 2.531 2.527 2.531 2.453 2.557 38,020,767 2.5133 0.52%
2011-06-10 0 5.810 5.800 5.810 5.750 5.890 16,769,957 97,152,244 5.7932 2.518 2.514 2.518 2.492 2.553 38,696,041 2.5107 2.47%
2011-06-09 0 5.670 5.670 5.680 5.400 5.710 25,720,389 142,260,347 5.5310 2.457 2.457 2.462 2.340 2.475 59,348,824 2.3970 2.35%
2011-06-08 0 5.540 5.530 5.560 5.470 5.770 26,984,325 151,268,360 5.6058 2.401 2.397 2.410 2.371 2.501 62,265,309 2.4294 -1.77%
2011-06-07 0 5.640 5.610 5.620 5.580 6.010 32,158,906 185,742,982 5.7758 2.444 2.431 2.436 2.418 2.605 74,205,458 2.5031 -6.62%
2011-06-03 0 6.040 6.040 6.050 6.020 6.100 12,830,436 77,710,044 6.0567 2.618 2.618 2.622 2.609 2.644 29,605,745 2.6248 0.50%
2011-06-02 0 6.010 6.000 6.010 6.000 6.190 12,009,613 72,624,591 6.0472 2.605 2.600 2.605 2.600 2.683 27,711,727 2.6207 -3.38%
2011-06-01 0 6.220 6.220 6.230 6.210 6.340 6,151,312 38,535,817 6.2647 2.696 2.696 2.700 2.691 2.748 14,193,920 2.7150 0.32%
2011-05-31 0 6.200 6.180 6.210 6.080 6.280 9,582,180 58,984,460 6.1556 2.687 2.678 2.691 2.635 2.722 22,110,518 2.6677 0.16%
2011-05-30 0 6.190 6.170 6.190 6.170 6.390 3,502,134 22,009,610 6.2846 2.683 2.674 2.683 2.674 2.769 8,081,042 2.7236 -2.06%
2011-05-27 0 6.320 6.300 6.330 6.230 6.350 4,904,419 30,878,361 6.2960 2.739 2.730 2.743 2.700 2.752 11,316,761 2.7286 1.44%
2011-05-26 0 6.230 6.210 6.240 6.140 6.260 6,109,073 37,944,364 6.2111 2.700 2.691 2.704 2.661 2.713 14,096,455 2.6918 1.30%
2011-05-25 0 6.150 6.130 6.180 6.060 6.180 5,721,228 35,019,136 6.1209 2.665 2.657 2.678 2.626 2.678 13,201,517 2.6527 0.00%
2011-05-24 0 6.150 6.130 6.150 6.090 6.280 8,925,662 54,937,390 6.1550 2.665 2.657 2.665 2.639 2.722 20,595,627 2.6674 -0.81%
2011-05-23 0 6.200 6.200 6.250 6.180 6.490 7,282,000 45,841,796 6.2952 2.687 2.687 2.709 2.678 2.813 16,802,939 2.7282 -5.20%
2011-05-20 0 6.540 6.530 6.540 6.500 6.730 4,579,876 30,188,000 6.5914 2.834 2.830 2.834 2.817 2.917 10,567,891 2.8566 -1.95%
2011-05-19 0 6.670 6.650 6.670 6.630 6.730 3,487,138 23,315,023 6.6860 2.891 2.882 2.891 2.873 2.917 8,046,439 2.8976 1.06%
2011-05-18 0 6.600 6.570 6.620 6.510 6.620 3,944,230 25,850,787 6.5541 2.860 2.847 2.869 2.821 2.869 9,101,161 2.8404 1.23%
2011-05-17 0 6.520 6.500 6.530 6.420 6.590 3,838,637 25,047,475 6.5251 2.826 2.817 2.830 2.782 2.856 8,857,510 2.8278 1.72%
2011-05-16 0 6.410 6.390 6.400 6.330 6.510 5,772,975 37,089,929 6.4248 2.778 2.769 2.774 2.743 2.821 13,320,921 2.7843 -0.62%
2011-05-13 0 6.450 6.420 6.450 6.360 6.510 5,903,388 37,970,665 6.4320 2.795 2.782 2.795 2.756 2.821 13,621,844 2.7875 -0.92%
2011-05-12 0 6.510 6.500 6.540 6.480 6.580 6,774,467 44,321,251 6.5424 2.821 2.817 2.834 2.808 2.852 15,631,826 2.8353 -2.40%
2011-05-11 0 6.670 6.670 6.680 6.630 6.810 5,429,391 36,501,966 6.7230 2.891 2.891 2.895 2.873 2.951 12,528,114 2.9136 -0.60%
2011-05-09 0 6.710 6.700 6.720 6.530 6.730 8,101,260 53,994,727 6.6650 2.908 2.904 2.912 2.830 2.917 18,693,351 2.8884 3.39%
2011-05-06 0 6.490 6.480 6.490 6.400 6.570 6,237,201 40,330,219 6.4661 2.813 2.808 2.813 2.774 2.847 14,392,105 2.8022 -1.22%
2011-05-05 0 6.570 6.570 6.580 6.410 6.600 5,553,845 36,340,073 6.5432 2.847 2.847 2.852 2.778 2.860 12,815,287 2.8357 1.23%
2011-05-04 0 6.490 6.470 6.500 6.330 6.510 6,789,970 43,711,164 6.4376 2.813 2.804 2.817 2.743 2.821 15,667,599 2.7899 2.53%
2011-05-03 0 6.330 6.320 6.340 6.230 6.370 8,207,847 51,758,676 6.3060 2.743 2.739 2.748 2.700 2.761 18,939,296 2.7329 0.16%
2011-04-29 0 6.320 6.300 6.320 6.270 6.540 9,616,158 60,900,144 6.3331 2.739 2.730 2.739 2.717 2.834 22,188,921 2.7446 -2.35%
2011-04-28 0 6.580 6.570 6.600 6.570 6.790 4,816,122 31,861,834 6.6157 2.805 2.801 2.813 2.801 2.894 11,298,291 2.8201 -1.50%
2011-04-27 0 6.680 6.670 6.680 6.630 6.840 2,746,076 18,434,364 6.7130 2.847 2.843 2.847 2.826 2.916 6,442,105 2.8615 -1.47%
2011-04-26 0 6.780 6.770 6.780 6.750 6.880 2,680,984 18,204,759 6.7903 2.890 2.886 2.890 2.877 2.933 6,289,404 2.8945 -0.59%
2011-04-21 0 6.820 6.820 6.830 6.820 6.930 2,171,580 14,883,796 6.8539 2.907 2.907 2.911 2.907 2.954 5,094,377 2.9216 -0.73%
2011-04-20 0 6.870 6.850 6.870 6.660 6.970 7,853,429 53,642,675 6.8305 2.928 2.920 2.928 2.839 2.971 18,423,604 2.9116 3.31%
2011-04-19 0 6.650 6.650 6.690 6.510 6.710 10,193,360 67,417,776 6.6139 2.835 2.835 2.852 2.775 2.860 23,912,921 2.8193 0.30%
2011-04-18 0 6.630 6.610 6.660 6.610 6.850 5,139,845 34,457,169 6.7039 2.826 2.818 2.839 2.818 2.920 12,057,722 2.8577 -2.07%
2011-04-15 0 6.770 6.760 6.790 6.740 6.840 5,670,005 38,228,549 6.7422 2.886 2.882 2.894 2.873 2.916 13,301,441 2.8740 1.35%
2011-04-14 0 6.680 6.680 6.700 6.570 6.750 3,095,351 20,691,528 6.6847 2.847 2.847 2.856 2.801 2.877 7,261,480 2.8495 -1.33%
2011-04-13 0 6.770 6.740 6.790 6.640 6.790 4,071,504 27,262,950 6.6960 2.886 2.873 2.894 2.830 2.894 9,551,468 2.8543 1.96%
2011-04-12 0 6.640 6.640 6.660 6.600 6.820 6,281,460 41,741,109 6.6451 2.830 2.830 2.839 2.813 2.907 14,735,873 2.8326 -2.78%
2011-04-11 0 6.830 6.820 6.830 6.710 6.920 6,696,588 45,565,495 6.8043 2.911 2.907 2.911 2.860 2.950 15,709,734 2.9005 0.00%
2011-04-08 0 6.830 6.780 6.840 6.770 6.950 6,766,192 46,278,254 6.8396 2.911 2.890 2.916 2.886 2.963 15,873,021 2.9155 -0.73%
2011-04-07 0 6.880 6.860 6.870 6.800 6.980 9,283,726 63,843,129 6.8769 2.933 2.924 2.928 2.899 2.975 21,778,982 2.9314 0.58%
2011-04-06 0 6.840 6.810 6.850 6.690 7.030 17,111,035 117,369,999 6.8593 2.916 2.903 2.920 2.852 2.997 40,141,310 2.9239 -0.44%
2011-04-04 0 6.870 6.850 6.870 6.480 6.910 16,634,772 111,896,199 6.7266 2.928 2.920 2.928 2.762 2.946 39,024,030 2.8674 6.18%
2011-04-01 0 6.470 6.460 6.480 6.280 6.480 5,924,896 37,759,623 6.3730 2.758 2.754 2.762 2.677 2.762 13,899,398 2.7166 1.57%
2011-03-31 0 6.370 6.350 6.360 6.230 6.390 7,081,984 44,652,860 6.3051 2.715 2.707 2.711 2.656 2.724 16,613,847 2.6877 0.95%
2011-03-30 0 6.310 6.310 6.330 6.200 6.430 6,946,223 44,041,156 6.3403 2.690 2.690 2.698 2.643 2.741 16,295,361 2.7027 1.45%
2011-03-29 0 6.220 6.200 6.210 6.170 6.260 7,843,600 48,776,821 6.2187 2.651 2.643 2.647 2.630 2.668 18,400,546 2.6508 0.00%
2011-03-28 0 6.220 6.220 6.250 6.150 6.300 13,221,766 82,297,121 6.2244 2.651 2.651 2.664 2.622 2.686 31,017,353 2.6533 -1.43%
2011-03-25 0 6.310 6.310 6.320 6.210 6.620 8,298,633 52,573,380 6.3352 2.690 2.690 2.694 2.647 2.822 19,468,022 2.7005 -1.71%
2011-03-24 0 6.420 6.430 6.440 6.400 6.650 5,630,123 36,811,532 6.5383 2.737 2.741 2.745 2.728 2.835 13,207,881 2.7871 -2.43%
2011-03-23 0 6.580 6.560 6.590 6.390 6.590 4,738,189 30,633,250 6.4652 2.805 2.796 2.809 2.724 2.809 11,115,465 2.7559 1.39%
2011-03-22 0 6.490 6.480 6.490 6.340 6.500 7,044,351 45,346,051 6.4372 2.766 2.762 2.766 2.703 2.771 16,525,562 2.7440 3.02%
2011-03-21 0 6.300 6.310 6.330 6.260 6.370 2,413,792 15,256,886 6.3207 2.686 2.690 2.698 2.668 2.715 5,662,590 2.6943 1.45%
2011-03-18 0 6.210 6.200 6.210 6.120 6.250 3,047,203 18,919,556 6.2088 2.647 2.643 2.647 2.609 2.664 7,148,528 2.6466 1.80%
2011-03-17 0 6.100 6.050 6.110 6.050 6.310 9,398,182 57,548,151 6.1233 2.600 2.579 2.605 2.579 2.690 22,047,488 2.6102 -4.09%
2011-03-16 0 6.360 6.330 6.370 6.260 6.420 7,397,065 46,772,914 6.3232 2.711 2.698 2.715 2.668 2.737 17,353,005 2.6954 3.75%
2011-03-15 0 6.130 6.090 6.140 6.050 6.320 9,742,176 59,887,600 6.1473 2.613 2.596 2.617 2.579 2.694 22,854,474 2.6204 -3.16%
2011-03-14 0 6.330 6.320 6.350 6.150 6.350 3,644,695 22,812,379 6.2591 2.698 2.694 2.707 2.622 2.707 8,550,204 2.6681 0.96%
2011-03-11 0 6.270 6.270 6.280 6.100 6.310 5,795,961 36,268,473 6.2575 2.673 2.673 2.677 2.600 2.690 13,596,925 2.6674 -1.88%
2011-03-10 0 6.390 6.400 6.410 6.320 6.490 4,007,949 25,626,098 6.3938 2.724 2.728 2.732 2.694 2.766 9,402,372 2.7255 -1.54%
2011-03-09 0 6.490 6.460 6.500 6.420 6.660 3,527,774 23,025,610 6.5270 2.766 2.754 2.771 2.737 2.839 8,275,915 2.7822 -1.07%
2011-03-08 0 6.560 6.540 6.560 6.370 6.580 3,688,013 23,892,370 6.4784 2.796 2.788 2.796 2.715 2.805 8,651,825 2.7615 -0.30%
2011-03-07 0 6.580 6.540 6.590 6.500 6.680 6,557,602 43,301,177 6.6032 2.805 2.788 2.809 2.771 2.847 15,383,683 2.8147 1.39%
2011-03-04 0 6.490 6.490 6.500 6.460 6.560 13,103,936 84,548,683 6.4522 2.766 2.766 2.771 2.754 2.796 30,740,932 2.7504 2.69%
2011-03-03 0 6.320 6.320 6.350 6.220 6.430 17,640,000 110,196,256 6.2470 2.694 2.694 2.707 2.651 2.741 41,382,225 2.6629 2.93%
2011-03-02 0 6.140 6.130 6.140 6.100 6.200 6,278,165 38,587,130 6.1462 2.617 2.613 2.617 2.600 2.643 14,728,143 2.6200 -1.60%
2011-03-01 0 6.240 6.230 6.240 6.030 6.290 8,930,001 55,508,924 6.2160 2.660 2.656 2.660 2.570 2.681 20,949,167 2.6497 3.48%
2011-02-28 0 6.030 6.020 6.030 5.940 6.210 15,653,928 94,701,351 6.0497 2.570 2.566 2.570 2.532 2.647 36,723,037 2.5788 -2.90%
2011-02-25 0 6.210 6.210 6.220 6.180 6.300 9,969,853 62,239,349 6.2428 2.647 2.647 2.651 2.634 2.686 23,388,589 2.6611 -0.96%
2011-02-24 0 6.270 6.220 6.280 6.150 6.490 13,989,350 88,389,202 6.3183 2.673 2.651 2.677 2.622 2.766 32,818,052 2.6933 2.62%
2011-02-23 0 6.110 6.100 6.120 6.050 6.270 9,184,828 56,259,022 6.1252 2.605 2.600 2.609 2.579 2.673 21,546,974 2.6110 -1.61%
2011-02-22 0 6.210 6.230 6.250 6.180 6.590 10,362,000 64,852,300 6.2587 2.647 2.656 2.664 2.634 2.809 24,308,539 2.6679 -4.90%
2011-02-21 0 6.530 6.510 6.530 6.470 6.670 4,506,321 29,620,806 6.5732 2.784 2.775 2.784 2.758 2.843 10,571,519 2.8019 -0.91%
2011-02-18 0 6.590 6.590 6.600 6.540 6.750 5,347,760 35,556,968 6.6489 2.809 2.809 2.813 2.788 2.877 12,545,477 2.8342 -1.49%
2011-02-17 0 6.690 6.640 6.690 6.580 6.850 7,414,479 49,582,642 6.6873 2.852 2.830 2.852 2.805 2.920 17,393,857 2.8506 0.30%
2011-02-16 0 6.670 6.680 6.690 6.450 6.700 7,972,312 52,789,241 6.6216 2.843 2.847 2.852 2.749 2.856 18,702,495 2.8226 2.14%
2011-02-15 0 6.530 6.530 6.550 6.320 6.610 7,096,921 46,303,211 6.5244 2.784 2.784 2.792 2.694 2.818 16,648,888 2.7812 2.03%
2011-02-14 0 6.400 6.390 6.400 6.380 6.700 14,185,384 90,896,898 6.4078 2.728 2.724 2.728 2.720 2.856 33,277,934 2.7314 -2.88%
2011-02-11 0 6.590 6.560 6.620 6.310 6.660 19,261,637 124,401,129 6.4585 2.809 2.796 2.822 2.690 2.839 45,186,474 2.7531 5.95%
2011-02-10 0 6.220 6.220 6.250 6.100 6.500 17,779,469 111,960,886 6.2972 2.651 2.651 2.664 2.600 2.771 41,709,410 2.6843 -4.60%
2011-02-09 0 6.520 6.470 6.520 6.450 6.850 9,793,348 65,163,597 6.6539 2.779 2.758 2.779 2.749 2.920 22,974,520 2.8363 -1.95%
2011-02-08 0 6.650 6.620 6.630 6.570 6.740 13,045,289 86,752,225 6.6501 2.835 2.822 2.826 2.801 2.873 30,603,350 2.8347 -2.92%
2011-02-07 0 6.850 6.850 6.860 6.850 7.170 11,985,063 83,121,457 6.9354 2.920 2.920 2.924 2.920 3.056 28,116,133 2.9564 -3.93%
2011-02-02 0 7.130 7.070 7.130 6.810 7.150 11,137,416 77,846,011 6.9896 3.039 3.014 3.039 2.903 3.048 26,127,611 2.9795 6.58%
2011-02-01 0 6.690 6.680 6.690 6.580 6.770 10,546,888 70,419,792 6.6768 2.852 2.847 2.852 2.805 2.886 24,742,273 2.8461 3.88%
2011-01-31 0 6.440 6.410 6.420 6.280 6.500 8,097,863 51,842,286 6.4020 2.745 2.732 2.737 2.677 2.771 18,997,029 2.7290 1.90%
2011-01-28 0 6.320 6.310 6.370 6.270 6.490 6,044,054 38,474,289 6.3656 2.694 2.690 2.715 2.673 2.766 14,178,935 2.7135 -0.47%
2011-01-27 0 6.350 6.350 6.360 6.320 6.690 11,540,809 74,626,235 6.4663 2.707 2.707 2.711 2.694 2.852 27,073,943 2.7564 -0.47%
2011-01-26 0 6.380 6.370 6.400 6.300 6.440 8,740,828 55,851,240 6.3897 2.720 2.715 2.728 2.686 2.745 20,505,381 2.7237 -1.24%
2011-01-25 0 6.460 6.430 6.480 6.390 6.630 6,316,838 40,995,350 6.4899 2.754 2.741 2.762 2.724 2.826 14,818,867 2.7664 -0.31%
2011-01-24 0 6.480 6.450 6.490 6.350 6.630 6,041,394 39,137,093 6.4782 2.762 2.749 2.766 2.707 2.826 14,172,694 2.7614 -1.37%
2011-01-21 0 6.570 6.560 6.570 6.510 6.760 8,083,882 53,338,382 6.5981 2.801 2.796 2.801 2.775 2.882 18,964,231 2.8126 -2.81%
2011-01-20 0 6.760 6.720 6.750 6.580 6.880 28,900,883 195,406,692 6.7613 2.882 2.865 2.877 2.805 2.933 67,799,482 2.8821 -0.44%
2011-01-19 0 6.790 6.780 6.790 6.680 6.850 10,208,438 69,048,677 6.7639 2.894 2.890 2.894 2.847 2.920 23,948,293 2.8832 1.80%
2011-01-18 0 6.670 6.640 6.700 6.390 6.800 20,742,570 135,754,267 6.5447 2.843 2.830 2.856 2.724 2.899 48,660,641 2.7898 3.73%
2011-01-17 0 6.430 6.430 6.440 6.250 6.500 19,273,471 122,846,655 6.3739 2.741 2.741 2.745 2.664 2.771 45,214,236 2.7170 3.04%
2011-01-14 0 6.240 6.240 6.250 6.050 6.340 31,882,332 198,103,502 6.2136 2.660 2.660 2.664 2.579 2.703 74,793,756 2.6487 5.23%
2011-01-13 0 5.930 5.890 5.930 5.870 6.080 8,672,567 51,718,811 5.9635 2.528 2.511 2.528 2.502 2.592 20,345,245 2.5421 0.68%
2011-01-12 0 5.890 5.880 5.890 5.710 5.940 5,277,837 30,799,051 5.8355 2.511 2.506 2.511 2.434 2.532 12,381,442 2.4875 2.97%
2011-01-11 0 5.720 5.700 5.740 5.700 5.870 6,174,075 35,405,488 5.7345 2.438 2.430 2.447 2.430 2.502 14,483,955 2.4445 -2.56%
2011-01-10 0 5.870 5.850 5.870 5.800 5.910 5,286,320 30,981,894 5.8608 2.502 2.494 2.502 2.472 2.519 12,401,343 2.4983 -0.51%
2011-01-07 0 5.900 5.880 5.910 5.880 5.970 7,153,778 42,264,862 5.9080 2.515 2.506 2.519 2.506 2.545 16,782,271 2.5184 -0.84%
2011-01-06 0 5.950 5.930 5.940 5.850 5.990 5,874,720 34,961,660 5.9512 2.536 2.528 2.532 2.494 2.553 13,781,689 2.5368 1.02%
2011-01-05 0 5.890 5.880 5.890 5.820 5.920 5,087,769 29,811,258 5.8594 2.511 2.506 2.511 2.481 2.524 11,935,556 2.4977 0.86%
2011-01-04 0 5.840 5.810 5.840 5.640 5.850 4,244,375 24,414,136 5.7521 2.489 2.477 2.489 2.404 2.494 9,957,012 2.4520 2.28%
2011-01-03 0 5.710 5.710 5.730 5.590 5.790 2,625,811 14,988,197 5.7080 2.434 2.434 2.443 2.383 2.468 6,159,972 2.4332 2.51%
2010-12-31 0 5.570 5.550 5.620 5.560 5.680 1,814,854 10,178,357 5.6084 2.374 2.366 2.396 2.370 2.421 4,257,523 2.3907 0.18%
2010-12-30 0 5.560 5.550 5.580 5.510 5.680 3,423,826 19,134,360 5.5886 2.370 2.366 2.379 2.349 2.421 8,032,060 2.3822 1.28%
2010-12-29 0 5.490 5.480 5.490 5.460 5.540 1,264,160 6,929,286 5.4813 2.340 2.336 2.340 2.327 2.362 2,965,632 2.3365 0.55%
2010-12-28 0 5.460 5.460 5.470 5.410 5.650 2,194,126 11,997,792 5.4681 2.327 2.327 2.332 2.306 2.408 5,147,269 2.3309 -2.85%
2010-12-24 0 5.620 5.610 5.620 5.600 5.680 1,370,922 7,724,879 5.6348 2.396 2.391 2.396 2.387 2.421 3,216,089 2.4019 0.18%
2010-12-23 0 5.610 5.600 5.610 5.560 5.640 4,155,750 23,287,643 5.6037 2.391 2.387 2.391 2.370 2.404 9,749,103 2.3887 1.81%
2010-12-22 0 5.510 5.460 5.520 5.460 5.700 5,894,331 32,859,625 5.5748 2.349 2.327 2.353 2.327 2.430 13,827,695 2.3764 0.00%
2010-12-21 0 5.510 5.500 5.520 5.410 5.520 2,752,388 15,083,776 5.4803 2.349 2.344 2.353 2.306 2.353 6,456,913 2.3361 1.85%
2010-12-20 0 5.410 5.400 5.410 5.250 5.430 4,174,627 22,464,535 5.3812 2.306 2.302 2.306 2.238 2.315 9,793,387 2.2938 1.12%
2010-12-17 0 5.350 5.310 5.360 5.260 5.500 10,540,322 56,088,633 5.3213 2.281 2.263 2.285 2.242 2.344 24,726,870 2.2683 -2.01%
2010-12-16 0 5.460 5.460 5.500 5.420 5.740 9,652,462 53,326,387 5.5246 2.327 2.327 2.344 2.310 2.447 22,644,011 2.3550 -4.04%
2010-12-15 0 5.690 5.680 5.700 5.650 5.850 4,531,785 26,088,159 5.7567 2.425 2.421 2.430 2.408 2.494 10,631,256 2.4539 -1.73%
2010-12-14 0 5.790 5.770 5.790 5.690 5.800 4,468,683 25,650,329 5.7400 2.468 2.460 2.468 2.425 2.472 10,483,223 2.4468 1.58%
2010-12-13 0 5.700 5.680 5.700 5.640 5.720 3,795,278 21,604,360 5.6924 2.430 2.421 2.430 2.404 2.438 8,903,461 2.4265 1.06%
2010-12-10 0 5.640 5.630 5.640 5.570 5.780 8,630,940 48,631,679 5.6346 2.404 2.400 2.404 2.374 2.464 20,247,591 2.4019 -3.59%
2010-12-09 0 5.850 5.800 5.850 5.770 5.910 5,939,585 34,551,413 5.8171 2.494 2.472 2.494 2.460 2.519 13,933,857 2.4797 0.17%
2010-12-08 0 5.840 5.810 5.850 5.810 6.030 4,136,199 24,335,278 5.8835 2.489 2.477 2.494 2.477 2.570 9,703,238 2.5080 -2.01%
2010-12-07 0 5.960 5.920 5.950 5.850 5.980 5,410,291 31,903,385 5.8968 2.541 2.524 2.536 2.494 2.549 12,692,170 2.5136 -0.33%
2010-12-06 0 5.980 5.920 5.980 5.900 6.060 8,221,608 49,038,077 5.9645 2.549 2.524 2.549 2.515 2.583 19,287,326 2.5425 1.87%
2010-12-03 0 5.870 5.840 5.850 5.840 6.050 20,757,132 124,423,490 5.9943 2.502 2.489 2.494 2.489 2.579 48,694,802 2.5552 -3.14%
2010-12-02 0 6.060 6.040 6.070 6.010 6.180 7,750,150 47,140,186 6.0825 2.583 2.575 2.587 2.562 2.634 18,181,318 2.5928 -0.82%
2010-12-01 0 6.110 6.120 6.140 6.030 6.170 34,577,548 211,748,583 6.1239 2.605 2.609 2.617 2.570 2.630 81,116,547 2.6104 -1.29%
2010-11-30 0 6.190 6.190 6.200 6.060 6.220 24,972,637 154,074,698 6.1697 2.639 2.639 2.643 2.583 2.651 58,584,087 2.6300 -0.64%
2010-11-29 0 6.230 6.220 6.250 6.070 6.250 24,277,558 149,647,205 6.1640 2.656 2.651 2.664 2.587 2.664 56,953,479 2.6275 2.30%
2010-11-26 0 6.090 6.070 6.100 6.010 6.220 12,642,510 77,443,711 6.1257 2.596 2.587 2.600 2.562 2.651 29,658,458 2.6112 0.83%
2010-11-25 0 6.040 6.020 6.030 6.000 6.150 5,640,920 34,204,792 6.0637 2.575 2.566 2.570 2.558 2.622 13,233,210 2.5848 0.33%
2010-11-24 0 6.020 6.010 6.030 6.000 6.150 8,427,654 51,328,334 6.0905 2.566 2.562 2.570 2.558 2.622 19,770,696 2.5962 1.18%
2010-11-23 0 5.950 5.930 5.950 5.930 6.090 9,463,635 56,839,788 6.0061 2.536 2.528 2.536 2.528 2.596 22,201,036 2.5602 -2.30%
2010-11-22 0 6.090 6.090 6.100 5.840 6.160 17,775,989 107,326,170 6.0377 2.596 2.596 2.600 2.489 2.626 41,701,246 2.5737 4.46%
2010-11-19 0 5.830 5.810 5.840 5.660 5.950 12,388,129 71,574,115 5.7776 2.485 2.477 2.489 2.413 2.536 29,061,698 2.4628 4.11%
2010-11-18 0 5.600 5.590 5.600 5.440 5.610 10,765,909 59,447,860 5.5219 2.387 2.383 2.387 2.319 2.391 25,256,081 2.3538 4.09%
2010-11-17 0 5.380 5.360 5.380 5.330 5.520 7,558,157 41,026,075 5.4281 2.293 2.285 2.293 2.272 2.353 17,730,916 2.3138 -4.27%
2010-11-16 0 5.620 5.570 5.600 5.480 5.710 4,774,600 26,651,180 5.5819 2.396 2.374 2.387 2.336 2.434 11,200,883 2.3794 0.00%
2010-11-15 0 5.620 5.580 5.650 5.580 5.730 3,279,223 18,471,807 5.6330 2.396 2.379 2.408 2.379 2.443 7,692,831 2.4012 -0.53%
2010-11-12 0 5.650 5.620 5.630 5.600 5.880 6,843,276 38,785,876 5.6677 2.408 2.396 2.400 2.387 2.506 16,053,854 2.4160 -2.92%
2010-11-11 0 5.820 5.810 5.820 5.810 6.050 11,518,785 68,091,256 5.9113 2.481 2.477 2.481 2.477 2.579 27,022,276 2.5198 -3.16%
2010-11-10 0 6.010 6.010 6.050 6.000 6.180 7,497,087 45,256,678 6.0366 2.562 2.562 2.579 2.558 2.634 17,587,650 2.5732 -2.75%
2010-11-09 0 6.180 6.180 6.200 6.170 6.290 4,490,289 28,040,318 6.2447 2.634 2.634 2.643 2.630 2.681 10,533,909 2.6619 -1.75%
2010-11-08 0 6.290 6.280 6.300 6.200 6.340 4,352,817 27,247,341 6.2597 2.681 2.677 2.686 2.643 2.703 10,211,409 2.6683 2.11%
2010-11-05 0 6.160 6.160 6.170 6.120 6.220 12,136,091 74,705,992 6.1557 2.626 2.626 2.630 2.609 2.651 28,470,434 2.6240 0.82%
2010-11-04 0 6.110 6.090 6.110 6.070 6.250 11,720,371 71,438,558 6.0952 2.605 2.596 2.605 2.587 2.664 27,495,183 2.5982 -1.45%
2010-11-03 0 6.200 6.180 6.190 6.120 6.300 4,687,176 28,995,964 6.1862 2.643 2.634 2.639 2.609 2.686 10,995,792 2.6370 -0.48%
2010-11-02 0 6.230 6.230 6.240 6.150 6.320 3,952,081 24,608,694 6.2268 2.656 2.656 2.660 2.622 2.694 9,271,310 2.6543 -0.16%
2010-11-01 0 6.240 6.200 6.240 6.170 6.320 6,675,699 41,673,822 6.2426 2.660 2.643 2.660 2.630 2.694 15,660,730 2.6610 1.79%
2010-10-29 0 6.130 6.130 6.150 6.100 6.280 4,947,620 30,477,601 6.1601 2.613 2.613 2.622 2.600 2.677 11,606,776 2.6258 -1.92%
2010-10-28 0 6.250 6.250 6.260 6.100 6.290 4,240,670 26,360,223 6.2161 2.664 2.664 2.668 2.600 2.681 9,948,320 2.6497 2.80%
2010-10-27 0 6.080 6.050 6.080 6.030 6.200 3,679,943 22,382,835 6.0824 2.592 2.579 2.592 2.570 2.643 8,632,893 2.5927 -1.46%
2010-10-26 0 6.170 6.170 6.200 6.170 6.450 8,710,804 54,218,146 6.2242 2.630 2.630 2.643 2.630 2.749 20,434,946 2.6532 -3.89%
2010-10-25 0 6.420 6.410 6.420 6.110 6.460 9,738,727 61,954,919 6.3617 2.737 2.732 2.737 2.605 2.754 22,846,383 2.7118 4.22%
2010-10-22 0 6.160 6.150 6.160 6.020 6.240 5,848,304 36,103,144 6.1733 2.626 2.622 2.626 2.566 2.660 13,719,718 2.6315 2.33%
2010-10-21 0 6.020 6.000 6.030 5.970 6.100 4,152,714 25,063,498 6.0355 2.566 2.558 2.570 2.545 2.600 9,741,981 2.5727 1.18%
2010-10-20 0 5.950 5.950 5.960 5.760 6.000 11,093,917 65,718,347 5.9238 2.536 2.536 2.541 2.455 2.558 26,025,565 2.5251 -1.82%
2010-10-19 0 6.060 6.050 6.060 5.950 6.320 6,762,769 41,101,244 6.0776 2.583 2.579 2.583 2.536 2.694 15,864,990 2.5907 -3.50%
2010-10-18 0 6.280 6.210 6.280 6.100 6.360 5,555,274 34,486,401 6.2079 2.677 2.647 2.677 2.600 2.711 13,032,290 2.6462 0.00%
2010-10-15 0 6.280 6.280 6.290 6.070 6.440 7,668,671 48,542,031 6.3299 2.677 2.677 2.681 2.587 2.745 17,990,174 2.6983 1.62%
2010-10-14 0 6.180 6.190 6.200 6.060 6.480 7,784,803 48,269,816 6.2005 2.634 2.639 2.643 2.583 2.762 18,262,612 2.6431 -2.52%
2010-10-13 0 6.340 6.300 6.340 6.030 6.340 18,641,298 115,375,778 6.1893 2.703 2.686 2.703 2.570 2.703 43,731,202 2.6383 5.32%
2010-10-12 0 6.020 6.010 6.020 5.970 6.040 16,217,999 97,408,452 6.0062 2.566 2.562 2.566 2.545 2.575 38,046,309 2.5603 1.35%
2010-10-11 0 5.940 5.910 5.930 5.740 6.030 12,254,268 72,286,918 5.8989 2.532 2.519 2.528 2.447 2.570 28,747,669 2.5145 4.95%
2010-10-08 0 5.660 5.640 5.660 5.630 5.790 5,376,487 30,645,574 5.6999 2.413 2.404 2.413 2.400 2.468 12,612,868 2.4297 -2.25%
2010-10-07 0 5.790 5.780 5.790 5.710 5.890 5,318,262 30,797,004 5.7908 2.468 2.464 2.468 2.434 2.511 12,476,276 2.4684 -0.34%
2010-10-06 0 5.810 5.770 5.820 5.630 6.100 10,151,595 59,668,079 5.8777 2.477 2.460 2.481 2.400 2.600 23,814,943 2.5055 3.20%
2010-10-05 0 5.630 5.570 5.630 5.570 5.650 4,913,276 27,605,675 5.6186 2.400 2.374 2.400 2.374 2.408 11,526,207 2.3950 -1.05%
2010-10-04 0 5.690 5.660 5.700 5.620 5.820 7,760,277 44,431,735 5.7255 2.425 2.413 2.430 2.396 2.481 18,205,076 2.4406 0.89%
2010-09-30 0 5.640 5.600 5.660 5.560 5.760 7,598,247 42,763,339 5.6281 2.404 2.387 2.413 2.370 2.455 17,824,964 2.3991 -1.91%
2010-09-29 0 5.750 5.730 5.740 5.600 5.760 5,224,375 29,944,853 5.7318 2.451 2.443 2.447 2.387 2.455 12,256,024 2.4433 1.41%
2010-09-28 0 5.670 5.660 5.670 5.640 5.880 6,282,082 35,931,032 5.7196 2.417 2.413 2.417 2.404 2.506 14,737,332 2.4381 -5.18%
2010-09-27 0 5.980 5.950 5.970 5.940 6.050 8,541,629 51,170,469 5.9907 2.549 2.536 2.545 2.532 2.579 20,038,073 2.5537 0.84%
2010-09-24 0 5.930 5.890 5.940 5.720 5.950 10,955,038 64,411,351 5.8796 2.528 2.511 2.532 2.438 2.536 25,699,765 2.5063 1.89%
2010-09-22 0 5.820 5.800 5.810 5.780 5.900 11,019,759 63,833,929 5.7927 2.481 2.472 2.477 2.464 2.515 25,851,596 2.4692 1.75%
2010-09-21 0 5.720 5.690 5.720 5.590 5.790 13,061,630 74,171,401 5.6786 2.438 2.425 2.438 2.383 2.468 30,641,685 2.4206 3.62%
2010-09-20 0 5.520 5.510 5.520 5.360 5.570 15,082,630 83,174,242 5.5146 2.353 2.349 2.353 2.285 2.374 35,382,811 2.3507 0.55%
2010-09-17 0 5.490 5.480 5.490 5.450 5.750 10,675,702 59,862,052 5.6073 2.340 2.336 2.340 2.323 2.451 25,044,462 2.3902 -3.35%
2010-09-16 0 5.680 5.660 5.690 5.600 5.720 7,443,080 42,230,304 5.6738 2.421 2.413 2.425 2.387 2.438 17,460,953 2.4186 -0.18%
2010-09-15 0 5.690 5.640 5.690 5.620 5.700 8,300,464 47,131,376 5.6782 2.425 2.404 2.425 2.396 2.430 19,472,317 2.4204 1.07%
2010-09-14 0 5.630 5.610 5.630 5.580 5.740 7,345,791 41,507,054 5.6505 2.400 2.391 2.400 2.379 2.447 17,232,720 2.4086 -0.88%
2010-09-13 0 5.680 5.680 5.690 5.600 5.900 6,373,788 36,176,499 5.6758 2.421 2.421 2.425 2.387 2.515 14,952,468 2.4194 -0.35%
2010-09-10 0 5.700 5.700 5.710 5.660 5.900 3,155,302 18,159,532 5.7552 2.430 2.430 2.434 2.413 2.515 7,402,121 2.4533 -3.39%
2010-09-09 0 5.900 5.900 5.910 5.520 5.940 15,267,646 87,925,020 5.7589 2.515 2.515 2.519 2.353 2.532 35,816,846 2.4549 8.06%
2010-09-08 0 5.460 5.440 5.460 5.300 5.600 5,715,032 31,046,865 5.4325 2.327 2.319 2.327 2.259 2.387 13,407,072 2.3157 -0.73%
2010-09-07 0 5.500 5.490 5.500 5.450 5.530 3,311,033 18,187,522 5.4930 2.344 2.340 2.344 2.323 2.357 7,767,455 2.3415 -0.72%
2010-09-06 0 5.540 5.530 5.540 5.400 5.620 8,513,985 47,095,912 5.5316 2.362 2.357 2.362 2.302 2.396 19,973,223 2.3580 3.17%
2010-09-03 0 5.370 5.360 5.370 5.320 5.410 4,202,526 22,511,442 5.3566 2.289 2.285 2.289 2.268 2.306 9,858,837 2.2834 -1.83%
2010-09-02 0 5.470 5.450 5.460 5.110 5.490 12,500,493 66,980,741 5.3582 2.332 2.323 2.327 2.178 2.340 29,325,296 2.2841 7.25%
2010-09-01 0 5.100 5.090 5.100 5.010 5.130 6,007,227 30,608,981 5.0954 2.174 2.170 2.174 2.136 2.187 14,092,541 2.1720 0.79%
2010-08-31 0 5.060 5.070 5.080 4.990 5.170 8,218,197 41,581,818 5.0597 2.157 2.161 2.165 2.127 2.204 19,279,324 2.1568 -4.35%
2010-08-30 0 5.290 5.260 5.300 5.090 5.320 5,110,098 26,901,374 5.2644 2.255 2.242 2.259 2.170 2.268 11,987,938 2.2440 -0.19%
2010-08-27 0 5.300 5.290 5.310 5.160 5.310 4,894,078 25,757,298 5.2630 2.259 2.255 2.263 2.200 2.263 11,481,170 2.2434 0.95%
2010-08-26 0 5.250 5.240 5.250 5.030 5.320 7,214,902 37,607,956 5.2125 2.238 2.234 2.238 2.144 2.268 16,925,663 2.2219 3.75%
2010-08-25 0 5.060 5.060 5.090 5.050 5.100 2,831,938 14,366,212 5.0729 2.157 2.157 2.170 2.153 2.174 6,643,532 2.1624 -0.39%
2010-08-24 0 5.080 5.080 5.120 5.060 5.120 3,043,801 15,484,285 5.0872 2.165 2.165 2.183 2.157 2.183 7,140,548 2.1685 0.00%
2010-08-23 0 5.080 5.060 5.110 5.060 5.150 2,191,002 11,175,828 5.1008 2.165 2.157 2.178 2.157 2.195 5,139,940 2.1743 -0.59%
2010-08-20 0 5.110 5.100 5.110 5.060 5.250 6,226,894 31,847,455 5.1145 2.178 2.174 2.178 2.157 2.238 14,607,865 2.1802 -2.85%
2010-08-19 0 5.260 5.250 5.270 5.230 5.330 3,281,780 17,356,625 5.2888 2.242 2.238 2.246 2.229 2.272 7,698,830 2.2544 0.38%
2010-08-18 0 5.240 5.250 5.260 5.170 5.300 4,667,012 24,397,958 5.2277 2.234 2.238 2.242 2.204 2.259 10,948,489 2.2284 2.95%
2010-08-17 0 5.090 5.060 5.100 5.030 5.150 2,158,492 10,953,354 5.0745 2.170 2.157 2.174 2.144 2.195 5,063,674 2.1631 -0.59%
2010-08-16 0 5.120 5.110 5.120 5.070 5.160 4,584,616 23,473,880 5.1201 2.183 2.178 2.183 2.161 2.200 10,755,193 2.1826 -0.58%
2010-08-13 0 5.150 5.160 5.170 4.980 5.170 3,715,680 18,998,665 5.1131 2.195 2.200 2.204 2.123 2.204 8,716,729 2.1796 4.25%
2010-08-12 0 4.940 4.930 4.980 4.910 5.050 3,962,745 19,602,919 4.9468 2.106 2.102 2.123 2.093 2.153 9,296,327 2.1087 -2.95%
2010-08-11 0 5.090 5.110 5.120 5.070 5.180 1,625,012 8,331,774 5.1272 2.170 2.178 2.183 2.161 2.208 3,812,166 2.1856 -0.59%
2010-08-10 0 5.120 5.100 5.110 5.080 5.300 3,239,736 16,754,182 5.1715 2.183 2.174 2.178 2.165 2.259 7,600,198 2.2044 -2.66%
2010-08-09 0 5.260 5.220 5.260 5.200 5.410 2,077,062 10,941,974 5.2680 2.242 2.225 2.242 2.217 2.306 4,872,644 2.2456 -0.75%
2010-08-06 0 5.300 5.300 5.310 5.130 5.330 8,188,714 42,943,886 5.2443 2.259 2.259 2.263 2.187 2.272 19,210,159 2.2355 2.12%
2010-08-05 0 5.190 5.180 5.190 5.180 5.290 2,786,289 14,622,469 5.2480 2.212 2.208 2.212 2.208 2.255 6,536,442 2.2371 -0.95%
2010-08-04 0 5.240 5.200 5.250 5.120 5.250 4,294,091 22,359,267 5.2070 2.234 2.217 2.238 2.183 2.238 10,073,642 2.2196 0.96%
2010-08-03 0 5.190 5.140 5.200 5.100 5.200 2,134,363 11,022,667 5.1644 2.212 2.191 2.217 2.174 2.217 5,007,069 2.2014 1.17%
2010-08-02 0 5.130 5.120 5.170 4.950 5.180 4,544,065 23,028,790 5.0679 2.187 2.183 2.204 2.110 2.208 10,660,064 2.1603 3.01%
2010-07-30 0 4.980 4.980 4.990 4.940 5.050 2,987,074 14,860,948 4.9751 2.123 2.123 2.127 2.106 2.153 7,007,470 2.1207 -0.99%
2010-07-29 0 5.030 5.030 5.060 4.950 5.110 5,450,512 27,562,744 5.0569 2.144 2.144 2.157 2.110 2.178 12,786,526 2.1556 -0.79%
2010-07-28 0 5.070 5.050 5.060 5.040 5.170 1,718,453 8,745,393 5.0891 2.161 2.153 2.157 2.148 2.204 4,031,372 2.1693 -2.50%
2010-07-27 0 5.200 5.180 5.200 5.090 5.200 5,760,717 29,767,373 5.1673 2.217 2.208 2.217 2.170 2.217 13,514,245 2.2027 2.16%
2010-07-26 0 5.090 5.090 5.100 4.960 5.100 3,354,548 16,895,029 5.0365 2.170 2.170 2.174 2.114 2.174 7,869,539 2.1469 2.21%
2010-07-23 0 4.980 4.940 4.990 4.940 5.070 3,268,114 16,366,581 5.0080 2.123 2.106 2.127 2.106 2.161 7,666,770 2.1347 0.81%
2010-07-22 0 4.940 4.940 4.950 4.920 5.080 2,429,370 12,060,914 4.9646 2.106 2.106 2.110 2.097 2.165 5,699,135 2.1163 -1.59%
2010-07-21 0 5.020 4.960 5.040 4.850 5.080 9,271,782 46,069,619 4.9688 2.140 2.114 2.148 2.067 2.165 21,750,962 2.1180 0.40%
2010-07-20 0 5.000 4.980 5.000 4.640 5.000 12,502,000 60,998,166 4.8791 2.131 2.123 2.131 1.978 2.131 29,328,831 2.0798 7.76%
2010-07-19 0 4.640 4.580 4.640 4.380 4.660 5,878,034 26,839,780 4.5661 1.978 1.952 1.978 1.867 1.986 13,789,463 1.9464 4.27%
2010-07-16 0 4.450 4.450 4.470 4.400 4.490 3,323,010 14,812,790 4.4576 1.897 1.897 1.905 1.876 1.914 7,795,553 1.9002 -0.89%
2010-07-15 0 4.490 4.460 4.500 4.440 4.590 2,836,940 12,787,843 4.5076 1.914 1.901 1.918 1.893 1.957 6,655,266 1.9215 -1.54%
2010-07-14 0 4.560 4.560 4.600 4.560 4.750 4,854,134 22,486,837 4.6325 1.944 1.944 1.961 1.944 2.025 11,387,464 1.9747 -2.15%
2010-07-13 0 4.660 4.640 4.660 4.500 4.700 7,671,711 35,662,194 4.6485 1.986 1.978 1.986 1.918 2.003 17,997,306 1.9815 2.64%
2010-07-12 0 4.540 4.530 4.550 4.450 4.580 1,797,313 8,175,357 4.5487 1.935 1.931 1.940 1.897 1.952 4,216,373 1.9390 1.34%
2010-07-09 0 4.480 4.480 4.490 4.400 4.510 5,473,000 24,467,532 4.4706 1.910 1.910 1.914 1.876 1.922 12,839,281 1.9057 0.22%
2010-07-08 0 4.470 4.430 4.480 4.400 4.540 4,609,470 20,552,905 4.4588 1.905 1.888 1.910 1.876 1.935 10,813,499 1.9007 1.13%
2010-07-07 0 4.420 4.420 4.430 4.380 4.440 2,813,817 12,452,273 4.4254 1.884 1.884 1.888 1.867 1.893 6,601,021 1.8864 -0.45%
2010-07-06 0 4.440 4.440 4.460 4.310 4.460 1,710,000 7,483,820 4.3765 1.893 1.893 1.901 1.837 1.901 4,011,542 1.8656 1.60%
2010-07-05 0 4.370 4.360 4.370 4.300 4.410 1,302,116 5,670,806 4.3551 1.863 1.859 1.863 1.833 1.880 3,054,674 1.8564 0.92%
2010-07-02 0 4.330 4.320 4.380 4.310 4.430 3,794,084 16,518,146 4.3537 1.846 1.841 1.867 1.837 1.888 8,900,660 1.8558 -0.69%
2010-06-30 0 4.360 4.350 4.360 4.320 4.510 8,724,686 38,427,162 4.4044 1.859 1.854 1.859 1.841 1.922 20,467,513 1.8775 -5.22%
2010-06-29 0 4.600 4.570 4.600 4.540 4.620 1,782,546 8,172,164 4.5845 1.961 1.948 1.961 1.935 1.969 4,181,730 1.9543 -0.22%
2010-06-28 0 4.610 4.580 4.610 4.520 4.640 4,718,293 21,558,121 4.5691 1.965 1.952 1.965 1.927 1.978 11,068,790 1.9476 -0.43%
2010-06-25 0 4.630 4.620 4.640 4.590 4.680 3,067,120 14,232,665 4.6404 1.974 1.969 1.978 1.957 1.995 7,195,252 1.9781 -0.64%
2010-06-24 0 4.660 4.650 4.670 4.640 4.840 3,921,688 18,414,165 4.6955 1.986 1.982 1.991 1.978 2.063 9,200,010 2.0015 -3.72%
2010-06-23 0 4.840 4.820 4.840 4.710 4.850 2,546,948 12,158,231 4.7736 2.063 2.055 2.063 2.008 2.067 5,974,965 2.0349 1.04%
2010-06-22 0 4.790 4.790 4.800 4.790 4.860 1,618,656 7,797,049 4.8170 2.042 2.042 2.046 2.042 2.072 3,797,256 2.0533 -1.44%
2010-06-21 0 4.860 4.840 4.850 4.790 4.910 8,640,841 41,866,993 4.8452 2.072 2.063 2.067 2.042 2.093 20,270,818 2.0654 -0.41%
2010-06-18 0 4.880 4.860 4.900 4.830 4.910 3,625,847 17,725,159 4.8886 2.080 2.072 2.089 2.059 2.093 8,505,987 2.0838 1.24%
2010-06-17 0 4.820 4.800 4.820 4.810 4.910 4,129,156 20,083,991 4.8639 2.055 2.046 2.055 2.050 2.093 9,686,716 2.0734 0.00%
2010-06-15 0 4.820 4.810 4.820 4.800 4.920 4,307,129 21,045,932 4.8863 2.055 2.050 2.055 2.046 2.097 10,104,228 2.0829 -0.21%
2010-06-14 0 4.830 4.800 4.830 4.800 4.850 2,016,132 9,733,904 4.8280 2.059 2.046 2.059 2.046 2.067 4,729,707 2.0580 2.11%
2010-06-11 0 4.730 4.710 4.730 4.660 4.750 1,015,093 4,798,556 4.7272 2.016 2.008 2.016 1.986 2.025 2,381,338 2.0151 1.50%
2010-06-10 0 4.660 4.640 4.650 4.510 4.670 3,812,541 17,442,532 4.5750 1.986 1.978 1.982 1.922 1.991 8,943,959 1.9502 1.75%
2010-06-09 0 4.580 4.570 4.600 4.530 4.660 6,927,852 31,876,738 4.6012 1.952 1.948 1.961 1.931 1.986 16,252,264 1.9614 -3.38%
2010-06-08 0 4.740 4.730 4.740 4.740 4.890 5,432,710 25,913,797 4.7700 2.021 2.016 2.021 2.021 2.084 12,744,764 2.0333 -3.46%
2010-06-07 0 4.910 4.910 4.920 4.750 4.950 6,198,368 29,997,852 4.8396 2.093 2.093 2.097 2.025 2.110 14,540,945 2.0630 0.61%
2010-06-04 0 4.880 4.880 4.910 4.750 4.920 3,751,225 18,124,310 4.8316 2.080 2.080 2.093 2.025 2.097 8,800,116 2.0596 2.31%
2010-06-03 0 4.770 4.770 4.780 4.760 4.900 3,308,418 15,882,808 4.8007 2.033 2.033 2.038 2.029 2.089 7,761,321 2.0464 -1.65%
2010-06-02 0 4.850 4.850 4.880 4.750 4.960 5,809,307 28,270,696 4.8664 2.067 2.067 2.080 2.025 2.114 13,628,234 2.0744 -1.22%
2010-06-01 0 4.910 4.910 4.930 4.820 4.980 12,347,351 60,670,746 4.9137 2.093 2.093 2.102 2.055 2.123 28,966,035 2.0945 1.87%
2010-05-31 0 4.820 4.830 4.840 4.680 4.850 3,243,447 15,474,817 4.7711 2.055 2.059 2.063 1.995 2.067 7,608,903 2.0338 1.05%
2010-05-28 0 4.770 4.770 4.780 4.540 4.800 4,677,521 21,870,175 4.6756 2.033 2.033 2.038 1.935 2.046 10,973,142 1.9931 8.16%
2010-05-27 0 4.410 4.400 4.450 4.250 4.580 6,716,818 29,568,197 4.4021 1.880 1.876 1.897 1.812 1.952 15,757,193 1.8765 1.15%
2010-05-26 0 4.360 4.350 4.370 4.260 4.500 11,233,010 48,934,392 4.3563 1.859 1.854 1.863 1.816 1.918 26,351,868 1.8570 0.46%
2010-05-25 0 4.340 4.320 4.340 4.310 4.650 6,424,182 28,480,789 4.4334 1.850 1.841 1.850 1.837 1.982 15,070,689 1.8898 -6.06%
2010-05-24 0 4.620 4.600 4.630 4.540 4.800 7,317,589 33,828,972 4.6230 1.969 1.961 1.974 1.935 2.046 17,166,560 1.9706 1.32%
2010-05-20 0 4.560 4.540 4.640 4.550 4.860 8,147,480 38,067,696 4.6723 1.944 1.935 1.978 1.940 2.072 19,113,427 1.9917 -4.00%
2010-05-19 0 4.750 4.750 4.780 4.700 4.840 3,716,577 17,733,818 4.7715 2.025 2.025 2.038 2.003 2.063 8,718,834 2.0340 -3.26%
2010-05-18 0 4.910 4.900 4.910 4.800 4.920 4,470,278 21,821,815 4.8815 2.093 2.089 2.093 2.046 2.097 10,486,964 2.0809 0.82%
2010-05-17 0 4.870 4.870 4.880 4.770 4.880 4,201,377 20,222,856 4.8134 2.076 2.076 2.080 2.033 2.080 9,856,141 2.0518 -0.61%
2010-05-14 0 4.900 4.900 4.910 4.790 4.910 2,792,220 13,657,773 4.8914 2.089 2.089 2.093 2.042 2.093 6,550,356 2.0850 0.82%
2010-05-13 0 4.860 4.850 4.860 4.810 4.880 3,303,888 15,946,411 4.8266 2.072 2.067 2.072 2.050 2.080 7,750,694 2.0574 1.04%
2010-05-12 0 4.810 4.800 4.820 4.710 4.820 7,564,726 36,154,116 4.7793 2.050 2.046 2.055 2.008 2.055 17,746,326 2.0373 0.42%
2010-05-11 0 4.790 4.770 4.790 4.740 4.950 3,453,949 16,573,052 4.7983 2.042 2.033 2.042 2.021 2.110 8,102,727 2.0454 -2.84%
2010-05-10 0 4.930 4.900 4.940 4.650 4.970 3,882,556 18,825,604 4.8488 2.102 2.089 2.106 1.982 2.119 9,108,209 2.0669 4.89%
2010-05-07 0 4.700 4.680 4.720 4.600 4.770 5,406,620 25,274,119 4.6747 2.003 1.995 2.012 1.961 2.033 12,683,558 1.9927 -0.63%
2010-05-06 0 4.730 4.740 4.750 4.660 4.880 9,323,626 44,776,430 4.8025 2.016 2.021 2.025 1.986 2.080 21,872,585 2.0471 -4.06%
2010-05-05 0 4.930 4.900 4.930 4.850 4.970 11,981,836 58,688,741 4.8981 2.102 2.089 2.102 2.067 2.119 28,108,562 2.0879 -1.79%
2010-05-04 0 5.020 5.020 5.030 4.970 5.100 12,759,738 63,988,680 5.0149 2.140 2.140 2.144 2.119 2.174 29,933,467 2.1377 3.51%
2010-05-03 0 4.850 4.800 4.860 4.800 4.920 7,122,219 34,654,540 4.8657 2.067 2.046 2.072 2.046 2.097 16,708,235 2.0741 1.46%
2010-04-30 0 4.860 4.850 4.910 4.810 4.920 9,624,313 46,906,487 4.8737 2.038 2.033 2.059 2.017 2.063 22,955,369 2.0434 1.89%
2010-04-29 0 4.770 4.790 4.810 4.750 4.880 4,231,179 20,371,901 4.8147 2.000 2.008 2.017 1.991 2.046 10,091,970 2.0186 0.00%
2010-04-28 0 4.770 4.760 4.800 4.760 4.840 4,876,492 23,329,788 4.7841 2.000 1.996 2.012 1.996 2.029 11,631,134 2.0058 -2.05%
2010-04-27 0 4.870 4.860 4.870 4.850 4.930 4,217,000 20,542,070 4.8713 2.042 2.038 2.042 2.033 2.067 10,058,151 2.0423 -0.41%
2010-04-26 0 4.890 4.870 4.900 4.840 4.910 2,426,590 11,819,723 4.8709 2.050 2.042 2.054 2.029 2.059 5,787,766 2.0422 1.45%
2010-04-23 0 4.820 4.830 4.840 4.800 4.930 2,141,853 10,354,756 4.8345 2.021 2.025 2.029 2.012 2.067 5,108,627 2.0269 -1.23%
2010-04-22 0 4.880 4.860 4.900 4.800 4.900 3,617,055 17,518,589 4.8433 2.046 2.038 2.054 2.012 2.054 8,627,196 2.0306 -0.61%
2010-04-21 0 4.910 4.910 4.920 4.860 4.990 4,937,909 24,387,253 4.9388 2.059 2.059 2.063 2.038 2.092 11,777,623 2.0706 0.41%
2010-04-20 0 4.890 4.860 4.890 4.780 4.920 3,315,232 16,138,824 4.8681 2.050 2.038 2.050 2.004 2.063 7,907,305 2.0410 2.09%
2010-04-19 0 4.790 4.760 4.790 4.720 4.870 9,719,027 46,561,211 4.7907 2.008 1.996 2.008 1.979 2.042 23,181,276 2.0086 -1.64%
2010-04-16 0 4.870 4.860 4.900 4.860 4.920 11,575,353 56,609,467 4.8905 2.042 2.038 2.054 2.038 2.063 27,608,880 2.0504 -0.81%
2010-04-15 0 4.910 4.870 4.910 4.860 4.940 11,635,932 56,779,218 4.8796 2.059 2.042 2.059 2.038 2.071 27,753,370 2.0458 0.20%
2010-04-14 0 4.900 4.890 4.900 4.840 4.970 3,976,637 19,471,660 4.8965 2.054 2.050 2.054 2.029 2.084 9,484,851 2.0529 -0.81%
2010-04-13 0 4.940 4.940 4.960 4.880 5.020 6,818,684 33,644,264 4.9341 2.071 2.071 2.080 2.046 2.105 16,263,541 2.0687 -0.60%
2010-04-12 0 4.970 4.970 4.980 4.860 5.160 13,414,291 66,391,510 4.9493 2.084 2.084 2.088 2.038 2.163 31,995,012 2.0751 -3.87%
2010-04-09 0 5.170 5.160 5.170 5.120 5.260 9,027,313 46,550,061 5.1566 2.168 2.163 2.168 2.147 2.205 21,531,439 2.1620 -0.19%
2010-04-08 0 5.180 5.140 5.180 5.100 5.290 14,888,105 77,365,849 5.1965 2.172 2.155 2.172 2.138 2.218 35,510,270 2.1787 -1.33%
2010-04-07 0 5.250 5.240 5.260 5.220 6.770 17,445,667 96,007,486 5.5032 2.201 2.197 2.205 2.189 2.838 41,610,423 2.3073 -0.76%
2010-04-01 0 5.290 5.280 5.290 5.100 5.300 16,515,039 85,843,635 5.1979 2.218 2.214 2.218 2.138 2.222 39,390,741 2.1793 4.55%
2010-03-31 0 5.060 5.050 5.070 4.910 5.100 10,369,131 52,407,884 5.0542 2.121 2.117 2.126 2.059 2.138 24,731,867 2.1190 1.20%
2010-03-30 0 5.000 4.990 5.000 4.810 5.040 15,054,861 74,975,121 4.9801 2.096 2.092 2.096 2.017 2.113 35,908,007 2.0880 3.73%
2010-03-29 0 4.820 4.820 4.840 4.800 4.900 4,937,630 23,899,079 4.8402 2.021 2.021 2.029 2.012 2.054 11,776,957 2.0293 -1.23%
2010-03-26 0 4.880 4.880 4.890 4.700 4.890 8,125,001 38,804,474 4.7759 2.046 2.046 2.050 1.971 2.050 19,379,295 2.0024 2.31%
2010-03-25 0 4.770 4.770 4.780 4.660 4.870 8,099,918 38,492,111 4.7522 2.000 2.000 2.004 1.954 2.042 19,319,468 1.9924 -2.25%
2010-03-24 0 4.880 4.860 4.870 4.830 4.970 3,952,512 19,278,080 4.8774 2.046 2.038 2.042 2.025 2.084 9,427,309 2.0449 -0.81%
2010-03-23 0 4.920 4.910 4.920 4.850 4.940 6,509,905 31,830,121 4.8895 2.063 2.059 2.063 2.033 2.071 15,527,059 2.0500 1.86%
2010-03-22 0 4.830 4.830 4.840 4.790 4.970 8,010,281 38,670,124 4.8276 2.025 2.025 2.029 2.008 2.084 19,105,671 2.0240 -2.23%
2010-03-19 0 4.940 4.910 4.920 4.910 5.040 6,929,057 34,478,612 4.9759 2.071 2.059 2.063 2.059 2.113 16,526,797 2.0862 -1.20%
2010-03-18 0 5.000 4.990 5.010 4.900 5.140 9,831,638 49,196,237 5.0039 2.096 2.092 2.101 2.054 2.155 23,449,869 2.0979 -2.91%
2010-03-17 0 5.150 5.140 5.150 5.080 5.180 3,412,637 17,499,751 5.1279 2.159 2.155 2.159 2.130 2.172 8,139,630 2.1499 0.39%
2010-03-16 0 5.130 5.120 5.160 5.070 5.210 2,906,007 14,829,231 5.1030 2.151 2.147 2.163 2.126 2.184 6,931,244 2.1395 -1.72%
2010-03-15 0 5.220 5.220 5.240 5.040 5.260 3,779,176 19,435,058 5.1427 2.189 2.189 2.197 2.113 2.205 9,013,878 2.1561 2.55%
2010-03-12 0 5.090 5.100 5.110 5.080 5.200 3,476,516 17,809,960 5.1229 2.134 2.138 2.142 2.130 2.180 8,291,990 2.1479 -1.36%
2010-03-11 0 5.160 5.130 5.170 5.130 5.280 4,164,656 21,727,271 5.2171 2.163 2.151 2.168 2.151 2.214 9,933,303 2.1873 -2.09%
2010-03-10 0 5.270 5.240 5.270 5.190 5.340 3,700,942 19,361,298 5.2315 2.210 2.197 2.210 2.176 2.239 8,827,278 2.1933 -0.94%
2010-03-09 0 5.320 5.310 5.320 5.170 5.320 8,395,260 44,117,676 5.2551 2.230 2.226 2.230 2.168 2.230 20,023,901 2.2033 3.50%
2010-03-08 0 5.140 5.140 5.150 5.100 5.270 6,384,536 32,950,506 5.1610 2.155 2.155 2.159 2.138 2.210 15,228,036 2.1638 -0.39%
2010-03-05 0 5.160 5.160 5.170 5.140 5.210 6,334,618 32,768,003 5.1728 2.163 2.163 2.168 2.155 2.184 15,108,974 2.1688 1.18%
2010-03-04 0 5.100 5.100 5.110 5.010 5.350 8,092,800 41,688,820 5.1513 2.138 2.138 2.142 2.101 2.243 19,302,491 2.1598 -3.41%
2010-03-03 0 5.280 5.250 5.270 5.210 5.360 5,909,784 31,094,585 5.2615 2.214 2.201 2.210 2.184 2.247 14,095,684 2.2060 0.76%
2010-03-02 0 5.240 5.250 5.260 5.070 5.320 15,962,772 83,200,780 5.2122 2.197 2.201 2.205 2.126 2.230 38,073,505 2.1853 0.77%
2010-03-01 0 5.200 5.190 5.200 5.000 5.250 12,178,311 62,870,817 5.1625 2.180 2.176 2.180 2.096 2.201 29,047,022 2.1644 4.42%
2010-02-26 0 4.980 4.980 5.000 4.900 5.000 3,518,229 17,409,194 4.9483 2.088 2.088 2.096 2.054 2.096 8,391,482 2.0746 0.81%
2010-02-25 0 4.940 4.910 4.920 4.900 5.050 2,065,070 10,231,341 4.9545 2.071 2.059 2.063 2.054 2.117 4,925,489 2.0772 -1.20%
2010-02-24 0 5.000 4.980 5.000 4.900 5.010 7,898,063 39,271,499 4.9723 2.096 2.088 2.096 2.054 2.101 18,838,015 2.0847 0.60%
2010-02-23 0 4.970 4.970 4.980 4.960 5.060 11,114,647 55,525,635 4.9957 2.084 2.084 2.088 2.080 2.121 26,510,030 2.0945 0.20%
2010-02-22 0 4.960 4.960 4.970 4.850 4.980 5,042,526 24,779,733 4.9142 2.080 2.080 2.084 2.033 2.088 12,027,149 2.0603 2.90%
2010-02-19 0 4.820 4.790 4.820 4.740 4.880 3,355,351 16,108,945 4.8010 2.021 2.008 2.021 1.987 2.046 8,002,994 2.0129 -0.21%
2010-02-18 0 4.830 4.820 4.880 4.820 4.900 2,758,521 13,437,821 4.8714 2.025 2.021 2.046 2.021 2.054 6,579,469 2.0424 0.21%
2010-02-17 0 4.820 4.810 4.840 4.810 4.890 1,235,334 5,995,678 4.8535 2.021 2.017 2.029 2.017 2.050 2,946,449 2.0349 0.21%
2010-02-12 0 4.810 4.840 4.850 4.780 4.980 3,903,358 18,896,678 4.8411 2.017 2.029 2.033 2.004 2.088 9,310,070 2.0297 -1.23%
2010-02-11 0 4.870 4.830 4.920 4.790 4.920 6,766,454 32,788,969 4.8458 2.042 2.025 2.063 2.008 2.063 16,138,965 2.0317 1.25%
2010-02-10 0 4.810 4.800 4.810 4.780 4.880 3,071,184 14,781,832 4.8131 2.017 2.012 2.017 2.004 2.046 7,325,215 2.0179 1.05%
2010-02-09 0 4.760 4.760 4.790 4.580 4.840 6,516,000 30,808,708 4.7282 1.996 1.996 2.008 1.920 2.029 15,541,596 1.9823 1.28%
2010-02-08 0 4.700 4.700 4.710 4.660 4.820 2,710,335 12,813,658 4.7277 1.971 1.971 1.975 1.954 2.021 6,464,538 1.9821 -1.67%
2010-02-05 0 4.780 4.770 4.800 4.700 4.880 3,616,036 17,305,853 4.7859 2.004 2.000 2.012 1.971 2.046 8,624,765 2.0065 -3.82%
2010-02-04 0 4.970 4.970 4.980 4.940 5.050 5,256,569 26,316,311 5.0064 2.084 2.084 2.088 2.071 2.117 12,537,672 2.0990 -1.19%
2010-02-03 0 5.030 5.040 5.050 5.030 5.370 10,532,879 53,548,280 5.0839 2.109 2.113 2.117 2.109 2.251 25,122,430 2.1315 -4.01%
2010-02-02 0 5.240 5.210 5.250 5.060 5.390 19,016,757 100,307,206 5.2747 2.197 2.184 2.201 2.121 2.260 45,357,698 2.2115 4.59%
2010-02-01 0 5.010 4.990 5.000 4.850 5.050 15,849,177 78,319,904 4.9416 2.101 2.092 2.096 2.033 2.117 37,802,565 2.0718 -0.99%
2010-01-29 0 5.060 5.060 5.070 4.600 5.070 39,323,271 191,716,374 4.8754 2.121 2.121 2.126 1.929 2.126 93,791,652 2.0441 8.12%
2010-01-28 0 4.680 4.660 4.690 4.550 4.700 16,137,929 74,818,394 4.6362 1.962 1.954 1.966 1.908 1.971 38,491,280 1.9438 3.77%
2010-01-27 0 4.510 4.500 4.520 4.470 4.840 10,637,927 48,802,646 4.5876 1.891 1.887 1.895 1.874 2.029 25,372,984 1.9234 -4.85%
2010-01-26 0 4.740 4.740 4.750 4.710 4.980 10,869,010 51,924,748 4.7773 1.987 1.987 1.991 1.975 2.088 25,924,151 2.0029 -4.82%
2010-01-25 0 4.980 4.960 5.000 4.920 5.010 5,590,921 27,829,047 4.9775 2.088 2.080 2.096 2.063 2.101 13,335,150 2.0869 -1.97%
2010-01-22 0 5.080 5.070 5.080 4.930 5.150 16,542,407 84,633,433 5.1161 2.130 2.126 2.130 2.067 2.159 39,456,018 2.1450 -4.33%
2010-01-21 0 5.310 5.300 5.310 5.300 5.460 6,124,017 32,850,167 5.3642 2.226 2.222 2.226 2.222 2.289 14,606,661 2.2490 -2.75%
2010-01-20 0 5.460 5.440 5.460 5.420 5.840 10,740,763 60,219,693 5.6066 2.289 2.281 2.289 2.272 2.448 25,618,263 2.3507 -1.62%
2010-01-19 0 5.550 5.510 5.560 5.260 5.570 5,759,029 31,306,954 5.4362 2.327 2.310 2.331 2.205 2.335 13,736,112 2.2792 0.91%
2010-01-18 0 5.500 5.440 5.500 5.390 5.580 6,741,854 37,167,436 5.5129 2.306 2.281 2.306 2.260 2.339 16,080,291 2.3114 1.48%
2010-01-15 0 5.420 5.380 5.410 5.360 5.500 9,559,716 51,978,152 5.4372 2.272 2.256 2.268 2.247 2.306 22,801,296 2.2796 2.26%
2010-01-14 0 5.300 5.290 5.300 5.290 5.400 10,722,520 57,473,532 5.3601 2.222 2.218 2.222 2.218 2.264 25,574,751 2.2473 0.19%
2010-01-13 0 5.290 5.290 5.300 5.210 5.500 9,454,881 50,210,037 5.3105 2.218 2.218 2.222 2.184 2.306 22,551,250 2.2265 -5.20%
2010-01-12 0 5.580 5.560 5.590 5.400 5.600 14,371,750 79,407,586 5.5253 2.339 2.331 2.344 2.264 2.348 34,278,689 2.3165 3.14%
2010-01-11 0 5.410 5.410 5.420 5.210 5.470 8,177,223 43,743,630 5.3494 2.268 2.268 2.272 2.184 2.293 19,503,852 2.2428 3.64%
2010-01-08 0 5.220 5.230 5.250 5.150 5.370 3,799,494 19,871,269 5.2300 2.189 2.193 2.201 2.159 2.251 9,062,339 2.1927 0.00%
2010-01-07 0 5.220 5.210 5.250 5.080 5.370 11,040,662 57,774,093 5.2328 2.189 2.184 2.201 2.130 2.251 26,333,565 2.1939 0.19%
2010-01-06 0 5.210 5.200 5.220 5.150 5.500 14,704,520 77,916,338 5.2988 2.184 2.180 2.189 2.159 2.306 35,072,393 2.2216 -2.62%
2010-01-05 0 5.350 5.320 5.360 5.040 5.400 26,155,040 139,105,336 5.3185 2.243 2.230 2.247 2.113 2.264 62,383,529 2.2298 7.65%
2010-01-04 0 4.970 4.970 4.980 4.740 4.980 7,166,991 34,694,126 4.8408 2.084 2.084 2.088 1.987 2.088 17,094,303 2.0296 4.63%
2009-12-31 0 4.750 4.700 4.750 4.670 4.800 4,014,378 19,067,328 4.7498 1.991 1.971 1.991 1.958 2.012 9,574,868 1.9914 2.59%
2009-12-30 0 4.630 4.630 4.660 4.630 4.800 2,915,062 13,696,544 4.6985 1.941 1.941 1.954 1.941 2.012 6,952,842 1.9699 -0.86%
2009-12-29 0 4.670 4.660 4.670 4.530 4.700 4,755,843 22,173,655 4.6624 1.958 1.954 1.958 1.899 1.971 11,343,369 1.9548 3.78%
2009-12-28 0 4.500 4.500 4.510 4.350 4.500 1,440,248 6,433,856 4.4672 1.887 1.887 1.891 1.824 1.887 3,435,198 1.8729 2.04%
2009-12-24 0 4.410 4.400 4.430 4.310 4.550 3,884,118 17,237,413 4.4379 1.849 1.845 1.857 1.807 1.908 9,264,180 1.8607 -1.78%
2009-12-23 0 4.490 4.480 4.490 4.430 4.510 5,018,245 22,291,664 4.4421 1.882 1.878 1.882 1.857 1.891 11,969,235 1.8624 1.58%
2009-12-22 0 4.420 4.420 4.430 4.400 4.470 5,332,785 23,586,042 4.4228 1.853 1.853 1.857 1.845 1.874 12,719,459 1.8543 0.45%
2009-12-21 0 4.400 4.390 4.400 4.390 4.510 8,118,871 35,841,410 4.4146 1.845 1.841 1.845 1.841 1.891 19,364,674 1.8509 -3.30%
2009-12-18 0 4.550 4.510 4.540 4.190 4.550 11,909,878 52,310,268 4.3922 1.908 1.891 1.903 1.757 1.908 28,406,770 1.8415 4.12%
2009-12-17 0 4.370 4.340 4.380 4.320 4.400 7,872,929 34,299,385 4.3566 1.832 1.820 1.836 1.811 1.845 18,778,067 1.8266 -1.35%
2009-12-16 0 4.430 4.410 4.420 4.320 4.500 14,850,436 65,214,933 4.3914 1.857 1.849 1.853 1.811 1.887 35,420,424 1.8412 -2.85%
2009-12-15 0 4.560 4.550 4.560 4.440 4.670 9,985,356 45,628,817 4.5696 1.912 1.908 1.912 1.862 1.958 23,816,509 1.9158 -1.51%
2009-12-14 0 4.630 4.620 4.630 4.400 4.730 21,265,931 98,040,890 4.6102 1.941 1.937 1.941 1.845 1.983 50,722,301 1.9329 0.22%
2009-12-11 0 4.620 4.600 4.620 4.570 4.740 6,733,338 30,983,191 4.6015 1.937 1.929 1.937 1.916 1.987 16,059,979 1.9292 -2.74%
2009-12-10 0 4.750 4.750 4.770 4.660 4.830 24,612,493 116,712,738 4.7420 1.991 1.991 2.000 1.954 2.025 58,704,332 1.9881 -0.21%
2009-12-09 0 4.760 4.750 4.760 4.500 4.780 18,906,606 87,099,770 4.6068 1.996 1.991 1.996 1.887 2.004 45,094,972 1.9315 3.25%
2009-12-08 0 4.610 4.610 4.620 4.430 4.640 17,643,583 80,415,571 4.5578 1.933 1.933 1.937 1.857 1.945 42,082,481 1.9109 4.54%
2009-12-07 0 4.410 4.410 4.420 4.330 4.560 10,050,752 44,275,852 4.4052 1.849 1.849 1.853 1.815 1.912 23,972,488 1.8469 1.15%
2009-12-04 0 4.360 4.360 4.370 4.300 4.540 22,135,214 98,038,660 4.4291 1.828 1.828 1.832 1.803 1.903 52,795,666 1.8569 -4.39%
2009-12-03 0 4.560 4.560 4.570 4.220 4.650 35,737,267 159,331,441 4.4584 1.912 1.912 1.916 1.769 1.950 85,238,517 1.8692 7.55%
2009-12-02 0 4.240 4.250 4.260 4.210 4.320 12,428,000 53,020,590 4.2662 1.778 1.782 1.786 1.765 1.811 29,642,566 1.7887 0.24%
2009-12-01 0 4.230 4.220 4.230 4.120 4.240 5,766,775 24,206,022 4.1975 1.773 1.769 1.773 1.727 1.778 13,754,587 1.7599 2.67%
2009-11-30 0 4.120 4.120 4.150 4.100 4.150 4,126,834 17,004,431 4.1205 1.727 1.727 1.740 1.719 1.740 9,843,092 1.7275 1.48%
2009-11-27 0 4.060 4.050 4.060 4.010 4.100 4,062,720 16,428,569 4.0437 1.702 1.698 1.702 1.681 1.719 9,690,171 1.6954 -1.22%
2009-11-26 0 4.110 4.110 4.130 4.080 4.200 6,596,610 27,217,000 4.1259 1.723 1.723 1.732 1.711 1.761 15,733,863 1.7298 -1.20%
2009-11-25 0 4.160 4.150 4.160 4.140 4.250 5,707,671 23,825,940 4.1744 1.744 1.740 1.744 1.736 1.782 13,613,615 1.7502 -1.19%
2009-11-24 0 4.210 4.210 4.220 4.170 4.250 6,055,171 25,485,687 4.2089 1.765 1.765 1.769 1.748 1.782 14,442,453 1.7646 0.24%
2009-11-23 0 4.200 4.190 4.200 4.180 4.300 7,499,796 31,707,862 4.2278 1.761 1.757 1.761 1.753 1.803 17,888,091 1.7726 -1.18%
2009-11-20 0 4.250 4.240 4.260 4.250 4.310 3,517,867 15,077,427 4.2860 1.782 1.778 1.786 1.782 1.807 8,390,618 1.7969 -2.07%
2009-11-19 0 4.340 4.330 4.340 4.280 4.360 5,482,914 23,748,325 4.3313 1.820 1.815 1.820 1.794 1.828 13,077,538 1.8160 0.23%
2009-11-18 0 4.330 4.300 4.330 4.260 4.490 11,509,856 50,340,702 4.3737 1.815 1.803 1.815 1.786 1.882 27,452,660 1.8337 -0.92%
2009-11-17 0 4.370 4.350 4.370 4.270 4.430 8,281,644 36,034,573 4.3511 1.832 1.824 1.832 1.790 1.857 19,752,911 1.8243 1.86%
2009-11-16 0 4.290 4.270 4.300 4.200 4.300 14,017,178 59,398,750 4.2376 1.799 1.790 1.803 1.761 1.803 33,432,984 1.7767 2.14%
2009-11-13 0 4.200 4.200 4.210 4.180 4.280 11,489,454 48,850,522 4.2518 1.761 1.761 1.765 1.753 1.794 27,403,999 1.7826 -0.94%
2009-11-12 0 4.240 4.230 4.240 4.220 4.340 5,939,347 25,421,448 4.2802 1.778 1.773 1.778 1.769 1.820 14,166,196 1.7945 -1.62%
2009-11-11 0 4.310 4.280 4.310 4.200 4.320 8,349,894 35,548,187 4.2573 1.807 1.794 1.807 1.761 1.811 19,915,697 1.7849 1.41%
2009-11-10 0 4.250 4.240 4.250 4.200 4.260 4,499,330 19,011,733 4.2255 1.782 1.778 1.782 1.761 1.786 10,731,549 1.7716 1.19%
2009-11-09 0 4.200 4.190 4.200 4.190 4.290 3,338,493 14,108,272 4.2259 1.761 1.757 1.761 1.757 1.799 7,962,786 1.7718 -1.41%
2009-11-06 0 4.260 4.250 4.260 4.220 4.290 4,990,940 21,262,704 4.2603 1.786 1.782 1.786 1.769 1.799 11,904,109 1.7862 0.71%
2009-11-05 0 4.230 4.230 4.240 4.110 4.250 8,889,290 37,195,639 4.1843 1.773 1.773 1.778 1.723 1.782 21,202,234 1.7543 -1.40%
2009-11-04 0 4.290 4.280 4.290 4.130 4.340 11,714,845 49,686,367 4.2413 1.799 1.794 1.799 1.732 1.820 27,941,589 1.7782 3.87%
2009-11-03 0 4.130 4.100 4.120 4.080 4.150 8,808,030 36,173,829 4.1069 1.732 1.719 1.727 1.711 1.740 21,008,417 1.7219 -0.96%
2009-11-02 0 4.170 4.170 4.190 4.120 4.200 4,428,591 18,467,992 4.1702 1.748 1.748 1.757 1.727 1.761 10,562,826 1.7484 -0.48%
2009-10-30 0 4.190 4.170 4.190 4.060 4.260 11,262,744 47,152,940 4.1866 1.757 1.748 1.757 1.702 1.786 26,863,263 1.7553 1.45%
2009-10-29 0 4.130 4.110 4.150 4.110 4.240 7,873,129 32,685,557 4.1515 1.732 1.723 1.740 1.723 1.778 18,778,544 1.7406 -2.59%
2009-10-28 0 4.240 4.220 4.270 4.210 4.330 3,718,315 15,884,254 4.2719 1.778 1.769 1.790 1.765 1.815 8,868,716 1.7910 -1.40%
2009-10-27 0 4.300 4.290 4.300 4.200 4.360 7,331,047 31,479,901 4.2941 1.803 1.799 1.803 1.761 1.828 17,485,601 1.8003 0.94%
2009-10-23 0 4.260 4.260 4.290 4.250 4.480 13,340,854 57,376,966 4.3008 1.786 1.786 1.799 1.782 1.878 31,819,854 1.8032 -3.18%
2009-10-22 0 4.400 4.400 4.410 4.380 4.510 5,282,450 23,376,200 4.4253 1.845 1.845 1.849 1.836 1.891 12,599,402 1.8553 -2.44%
2009-10-21 0 4.510 4.500 4.510 4.470 4.530 13,337,134 59,790,778 4.4830 1.891 1.887 1.891 1.874 1.899 31,810,981 1.8796 0.67%
2009-10-20 0 4.480 4.470 4.480 4.380 4.500 4,360,828 19,431,087 4.4558 1.878 1.874 1.878 1.836 1.887 10,401,201 1.8682 2.28%
2009-10-19 0 4.380 4.380 4.390 4.350 4.420 4,174,276 18,332,112 4.3917 1.836 1.836 1.841 1.824 1.853 9,956,248 1.8413 0.00%
2009-10-16 0 4.380 4.370 4.380 4.330 4.580 3,184,862 14,065,293 4.4163 1.836 1.832 1.836 1.815 1.920 7,596,354 1.8516 -3.31%
2009-10-15 0 4.530 4.510 4.530 4.480 4.540 8,635,888 38,939,697 4.5091 1.899 1.891 1.899 1.878 1.903 20,597,834 1.8905 1.80%
2009-10-14 0 4.450 4.440 4.450 4.320 4.450 8,313,364 36,662,702 4.4101 1.866 1.862 1.866 1.811 1.866 19,828,568 1.8490 3.49%
2009-10-13 0 4.300 4.280 4.300 4.250 4.300 2,666,049 11,422,513 4.2844 1.803 1.794 1.803 1.782 1.803 6,358,910 1.7963 1.42%
2009-10-12 0 4.240 4.240 4.250 4.240 4.300 1,216,585 5,181,944 4.2594 1.778 1.778 1.782 1.778 1.803 2,901,730 1.7858 -0.93%
2009-10-09 0 4.280 4.250 4.280 4.240 4.310 5,445,337 23,219,036 4.2640 1.794 1.782 1.794 1.778 1.807 12,987,911 1.7877 0.47%
2009-10-08 0 4.260 4.260 4.270 4.220 4.330 7,052,086 30,060,897 4.2627 1.786 1.786 1.790 1.769 1.815 16,820,238 1.7872 0.00%
2009-10-07 0 4.260 4.260 4.270 4.210 4.400 10,781,330 46,199,731 4.2852 1.786 1.786 1.790 1.765 1.845 25,715,021 1.7966 -0.93%
2009-10-06 0 4.300 4.290 4.310 4.200 4.320 4,037,268 17,327,142 4.2918 1.803 1.799 1.807 1.761 1.811 9,629,464 1.7994 1.65%
2009-10-05 0 4.230 4.210 4.260 4.150 4.280 2,854,899 12,036,328 4.2160 1.773 1.765 1.786 1.740 1.794 6,809,344 1.7676 0.24%
2009-10-02 0 4.220 4.210 4.230 4.120 4.240 5,058,221 21,084,406 4.1683 1.769 1.765 1.773 1.727 1.778 12,064,584 1.7476 0.48%
2009-09-30 0 4.200 4.190 4.220 4.150 4.260 6,028,079 25,275,733 4.1930 1.761 1.757 1.769 1.740 1.786 14,377,835 1.7580 0.24%
2009-09-29 0 4.190 4.160 4.190 4.120 4.270 2,565,381 10,776,477 4.2007 1.757 1.744 1.757 1.727 1.790 6,118,802 1.7612 0.48%
2009-09-28 0 4.170 4.130 4.170 4.080 4.220 5,538,533 22,865,766 4.1285 1.748 1.732 1.748 1.711 1.769 13,210,197 1.7309 0.48%
2009-09-25 0 4.150 4.150 4.160 4.130 4.200 4,761,572 19,840,095 4.1667 1.740 1.740 1.744 1.732 1.761 11,357,033 1.7469 -0.48%
2009-09-24 0 4.170 4.170 4.180 4.150 4.280 6,230,502 26,242,549 4.2119 1.748 1.748 1.753 1.740 1.794 14,860,643 1.7659 -2.11%
2009-09-23 0 4.260 4.260 4.270 4.260 4.350 1,944,531 8,324,870 4.2812 1.786 1.786 1.790 1.786 1.824 4,637,986 1.7949 -0.70%
2009-09-22 0 4.290 4.290 4.320 4.270 4.480 5,177,126 22,293,582 4.3062 1.799 1.799 1.811 1.790 1.878 12,348,189 1.8054 -3.60%
2009-09-21 0 4.450 4.440 4.450 4.420 4.500 3,000,761 13,384,921 4.4605 1.866 1.862 1.866 1.853 1.887 7,157,246 1.8701 -0.22%
2009-09-18 0 4.460 4.450 4.460 4.400 4.500 9,787,649 43,411,892 4.4354 1.870 1.866 1.870 1.845 1.887 23,344,949 1.8596 2.06%
2009-09-17 0 4.370 4.350 4.410 4.250 4.410 7,609,791 32,945,458 4.3294 1.832 1.824 1.849 1.782 1.849 18,150,445 1.8151 3.31%
2009-09-16 0 4.230 4.220 4.250 4.220 4.270 3,780,358 16,037,262 4.2423 1.773 1.769 1.782 1.769 1.790 9,016,697 1.7786 0.24%
2009-09-15 0 4.220 4.220 4.240 4.200 4.270 4,917,157 20,821,606 4.2345 1.769 1.769 1.778 1.761 1.790 11,728,126 1.7754 -0.47%
2009-09-14 0 4.240 4.230 4.250 4.210 4.300 7,997,788 33,952,866 4.2453 1.778 1.773 1.782 1.765 1.803 19,075,874 1.7799 -2.30%
2009-09-11 0 4.340 4.340 4.350 4.320 4.390 8,739,839 37,966,766 4.3441 1.820 1.820 1.824 1.811 1.841 20,845,772 1.8213 0.23%
2009-09-10 0 4.330 4.330 4.340 4.260 4.370 8,834,000 38,202,620 4.3245 1.815 1.815 1.820 1.786 1.832 21,070,359 1.8131 1.88%
2009-09-09 0 4.250 4.250 4.290 4.230 4.400 12,252,120 52,724,218 4.3033 1.782 1.782 1.799 1.773 1.845 29,223,067 1.8042 -2.30%
2009-09-08 0 4.350 4.300 4.350 4.280 4.360 5,832,000 25,211,740 4.3230 1.824 1.803 1.824 1.794 1.828 13,910,158 1.8125 0.00%
2009-09-07 0 4.350 4.320 4.360 4.260 4.400 10,106,041 43,623,320 4.3166 1.824 1.811 1.828 1.786 1.845 24,104,360 1.8098 -0.91%
2009-09-04 0 4.390 4.350 4.380 4.210 4.400 6,061,300 26,047,134 4.2973 1.841 1.824 1.836 1.765 1.845 14,457,071 1.8017 4.77%
2009-09-03 0 4.190 4.180 4.190 4.110 4.220 3,977,000 16,591,610 4.1719 1.757 1.753 1.757 1.723 1.769 9,485,716 1.7491 0.72%
2009-09-02 0 4.160 4.130 4.140 4.080 4.160 2,972,393 12,235,450 4.1164 1.744 1.732 1.736 1.711 1.744 7,089,584 1.7258 0.73%
2009-09-01 0 4.130 4.130 4.180 4.060 4.190 5,888,662 24,255,251 4.1190 1.732 1.732 1.753 1.702 1.757 14,045,305 1.7269 -0.48%
2009-08-31 0 4.150 4.130 4.200 4.010 4.190 4,647,147 18,997,074 4.0879 1.740 1.732 1.761 1.681 1.757 11,084,113 1.7139 0.73%
2009-08-28 0 4.120 4.080 4.130 4.030 4.240 7,567,102 31,179,108 4.1203 1.727 1.711 1.732 1.690 1.778 18,048,626 1.7275 0.49%
2009-08-27 0 4.100 4.080 4.100 4.020 4.160 7,873,294 32,115,271 4.0790 1.719 1.711 1.719 1.685 1.744 18,778,938 1.7102 -1.68%
2009-08-26 0 4.170 4.170 4.180 4.150 4.200 1,774,000 7,402,020 4.1725 1.748 1.748 1.753 1.740 1.761 4,231,245 1.7494 0.24%
2009-08-25 0 4.160 4.180 4.200 4.130 4.260 4,604,549 19,290,896 4.1895 1.744 1.753 1.761 1.732 1.786 10,982,511 1.7565 -1.42%
2009-08-24 0 4.220 4.210 4.230 4.110 4.250 7,701,334 32,217,924 4.1834 1.769 1.765 1.773 1.723 1.782 18,368,788 1.7539 3.94%
2009-08-21 0 4.060 4.060 4.100 4.050 4.140 4,409,299 18,015,200 4.0857 1.702 1.702 1.719 1.698 1.736 10,516,812 1.7130 0.25%
2009-08-20 0 4.050 4.050 4.070 3.960 4.120 7,697,163 31,157,314 4.0479 1.698 1.698 1.706 1.660 1.727 18,358,840 1.6971 0.50%
2009-08-19 0 4.030 4.020 4.030 4.010 4.340 9,702,000 39,880,750 4.1106 1.690 1.685 1.690 1.681 1.820 23,140,664 1.7234 -5.84%
2009-08-18 0 4.280 4.270 4.330 3.960 4.350 10,257,938 42,193,396 4.1132 1.794 1.790 1.815 1.660 1.824 24,466,656 1.7245 4.14%
2009-08-17 0 4.110 4.100 4.110 4.100 4.250 7,044,830 29,336,686 4.1643 1.723 1.719 1.723 1.719 1.782 16,802,932 1.7459 -4.42%
2009-08-14 0 4.300 4.300 4.310 4.230 4.450 6,002,828 25,879,368 4.3112 1.803 1.803 1.807 1.773 1.866 14,317,607 1.8075 -1.83%
2009-08-13 0 4.380 4.380 4.390 4.360 4.480 6,316,013 27,866,098 4.4120 1.836 1.836 1.841 1.828 1.878 15,064,599 1.8498 0.23%
2009-08-12 0 4.370 4.360 4.380 4.340 4.580 5,680,000 25,302,443 4.4547 1.832 1.828 1.836 1.820 1.920 13,547,616 1.8677 -3.96%
2009-08-11 0 4.550 4.540 4.570 4.500 4.640 6,229,991 28,446,804 4.5661 1.908 1.903 1.916 1.887 1.945 14,859,424 1.9144 -0.66%
2009-08-10 0 4.580 4.550 4.580 4.440 4.600 5,609,760 25,412,657 4.5301 1.920 1.908 1.920 1.862 1.929 13,380,084 1.8993 4.09%
2009-08-07 0 4.400 4.390 4.400 4.390 4.600 5,435,029 24,336,183 4.4777 1.845 1.841 1.845 1.841 1.929 12,963,325 1.8773 -3.72%
2009-08-06 0 4.570 4.560 4.580 4.360 4.580 10,198,476 45,741,716 4.4852 1.916 1.912 1.920 1.828 1.920 24,324,831 1.8805 0.66%
2009-08-05 0 4.540 4.540 4.570 4.500 4.700 10,859,243 49,667,472 4.5738 1.903 1.903 1.916 1.887 1.971 25,900,855 1.9176 -3.81%
2009-08-04 0 4.720 4.720 4.730 4.620 4.760 30,880,000 145,052,250 4.6973 1.979 1.979 1.983 1.937 1.996 73,653,237 1.9694 3.74%
2009-08-03 0 4.550 4.520 4.540 4.410 4.660 28,728,130 131,307,124 4.5707 1.908 1.895 1.903 1.849 1.954 68,520,718 1.9163 4.60%
2009-07-31 0 4.350 4.280 4.300 4.300 4.570 24,218,968 108,804,661 4.4925 1.824 1.794 1.803 1.803 1.916 57,765,719 1.8836 0.00%
2009-07-30 0 4.350 4.340 4.360 4.160 4.360 11,504,945 48,803,733 4.2420 1.824 1.820 1.828 1.744 1.828 27,440,947 1.7785 4.07%
2009-07-29 0 4.180 4.180 4.190 4.180 4.440 14,099,771 60,619,948 4.2994 1.753 1.753 1.757 1.753 1.862 33,629,980 1.8026 -5.86%
2009-07-28 0 4.440 4.430 4.440 4.410 4.500 27,994,773 124,546,099 4.4489 1.862 1.857 1.862 1.849 1.887 66,771,556 1.8653 0.00%
2009-07-27 0 4.440 4.430 4.440 4.390 4.510 39,716,163 175,333,020 4.4147 1.862 1.857 1.862 1.841 1.891 94,728,756 1.8509 1.83%
2009-07-24 0 4.360 4.350 4.360 4.030 4.360 46,019,221 191,776,172 4.1673 1.828 1.824 1.828 1.690 1.828 109,762,455 1.7472 9.00%
2009-07-23 0 4.000 3.990 4.000 3.970 4.020 11,359,201 45,375,258 3.9946 1.677 1.673 1.677 1.664 1.685 27,093,327 1.6748 0.76%
2009-07-22 0 3.970 3.960 3.980 3.950 4.050 16,449,599 65,843,588 4.0027 1.664 1.660 1.669 1.656 1.698 39,234,657 1.6782 -0.75%
2009-07-21 0 4.000 4.000 4.010 3.960 4.070 13,435,011 53,739,375 4.0000 1.677 1.677 1.681 1.660 1.706 32,044,432 1.6770 -0.25%
2009-07-20 0 4.010 4.000 4.020 4.000 4.070 8,623,031 34,689,976 4.0229 1.681 1.677 1.685 1.677 1.706 20,567,168 1.6867 1.01%
2009-07-17 0 3.970 3.950 3.970 3.910 3.980 4,755,523 18,781,729 3.9495 1.664 1.656 1.664 1.639 1.669 11,342,606 1.6559 0.51%
2009-07-16 0 3.950 3.930 3.950 3.920 4.030 7,993,567 31,700,961 3.9658 1.656 1.648 1.656 1.644 1.690 19,065,806 1.6627 2.07%
2009-07-15 0 3.870 3.900 3.910 3.860 3.910 12,993,176 50,455,656 3.8832 1.623 1.635 1.639 1.618 1.639 30,990,592 1.6281 1.04%
2009-07-14 0 3.830 3.820 3.830 3.810 3.860 2,961,362 11,362,727 3.8370 1.606 1.602 1.606 1.597 1.618 7,063,274 1.6087 1.32%
2009-07-13 0 3.780 3.780 3.810 3.730 3.850 5,770,499 21,868,881 3.7898 1.585 1.585 1.597 1.564 1.614 13,763,469 1.5889 -2.07%
2009-07-10 0 3.860 3.820 3.850 3.800 3.940 8,152,413 31,554,667 3.8706 1.618 1.602 1.614 1.593 1.652 19,444,676 1.6228 1.85%
2009-07-09 0 3.790 3.790 3.810 3.780 3.860 13,838,000 52,646,910 3.8045 1.589 1.589 1.597 1.585 1.618 33,005,618 1.5951 -2.07%
2009-07-08 0 3.870 3.860 3.880 3.840 3.920 7,992,049 31,002,236 3.8791 1.623 1.618 1.627 1.610 1.644 19,062,185 1.6264 -1.78%
2009-07-07 0 3.940 3.910 3.940 3.810 3.950 15,678,933 60,822,119 3.8792 1.652 1.639 1.652 1.597 1.656 37,396,508 1.6264 1.29%
2009-07-06 0 3.890 3.890 3.900 3.830 3.940 8,782,000 33,927,308 3.8633 1.631 1.631 1.635 1.606 1.652 20,946,332 1.6197 1.83%
2009-07-03 0 3.820 3.810 3.820 3.780 3.940 25,867,000 99,990,350 3.8656 1.602 1.597 1.602 1.585 1.652 61,696,512 1.6207 -3.78%
2009-07-02 0 3.970 3.960 3.970 3.920 4.180 10,420,176 41,931,657 4.0241 1.664 1.660 1.664 1.644 1.753 24,853,617 1.6871 -2.46%
2009-06-30 0 4.070 4.060 4.090 4.000 4.200 21,475,469 87,523,982 4.0755 1.706 1.702 1.715 1.677 1.761 51,222,079 1.7087 -2.16%
2009-06-29 0 4.160 4.160 4.190 4.150 4.290 8,943,670 37,488,324 4.1916 1.744 1.744 1.757 1.740 1.799 21,331,938 1.7574 -0.72%
2009-06-26 0 4.190 4.180 4.190 4.160 4.300 9,370,328 39,174,895 4.1807 1.757 1.753 1.757 1.744 1.803 22,349,579 1.7528 0.00%
2009-06-25 0 4.190 4.180 4.190 4.080 4.220 9,221,240 38,308,968 4.1544 1.757 1.753 1.757 1.711 1.769 21,993,982 1.7418 2.95%
2009-06-24 0 4.070 4.070 4.080 4.010 4.110 11,271,996 45,836,064 4.0664 1.706 1.706 1.711 1.681 1.723 26,885,330 1.7049 1.24%
2009-06-23 0 4.020 4.020 4.060 3.980 4.300 14,033,876 57,133,548 4.0711 1.685 1.685 1.702 1.669 1.803 33,472,811 1.7069 -7.80%
2009-06-22 0 4.360 4.340 4.360 4.260 4.390 3,970,000 17,247,040 4.3443 1.828 1.820 1.828 1.786 1.841 9,469,020 1.8214 1.40%
2009-06-19 0 4.300 4.280 4.300 4.220 4.340 3,697,638 15,758,655 4.2618 1.803 1.794 1.803 1.769 1.820 8,819,398 1.7868 2.14%
2009-06-18 0 4.210 4.210 4.220 4.200 4.290 5,397,202 22,947,228 4.2517 1.765 1.765 1.769 1.761 1.799 12,873,102 1.7826 -2.09%
2009-06-17 0 4.300 4.300 4.320 4.160 4.350 7,454,459 31,859,993 4.2740 1.803 1.803 1.811 1.744 1.824 17,779,956 1.7919 2.63%
2009-06-16 0 4.190 4.190 4.200 4.160 4.370 6,018,564 25,602,466 4.2539 1.757 1.757 1.761 1.744 1.832 14,355,140 1.7835 -4.77%
2009-06-15 0 4.400 4.370 4.400 4.350 4.540 7,884,000 34,839,000 4.4189 1.845 1.832 1.845 1.824 1.903 18,804,473 1.8527 -3.30%
2009-06-12 0 4.550 4.540 4.560 4.470 4.660 10,416,000 47,593,813 4.5693 1.908 1.903 1.912 1.874 1.954 24,843,657 1.9157 1.79%
2009-06-11 0 4.470 4.460 4.470 4.440 4.600 11,108,000 50,062,980 4.5069 1.874 1.870 1.874 1.862 1.929 26,494,176 1.8896 -3.25%
2009-06-10 0 4.620 4.590 4.620 4.560 4.740 6,578,358 30,431,331 4.6260 1.937 1.924 1.937 1.912 1.987 15,690,329 1.9395 -0.22%
2009-06-09 0 4.630 4.600 4.650 4.380 4.660 11,029,724 50,136,270 4.5456 1.941 1.929 1.950 1.836 1.954 26,307,477 1.9058 0.87%
2009-06-08 0 4.590 4.530 4.590 4.530 4.650 5,956,100 27,358,001 4.5933 1.924 1.899 1.924 1.899 1.950 14,206,154 1.9258 0.88%
2009-06-05 0 4.550 4.540 4.560 4.480 4.570 12,494,952 56,212,549 4.4988 1.908 1.903 1.912 1.878 1.916 29,802,256 1.8862 1.56%
2009-06-04 0 4.480 4.480 4.490 4.330 4.720 8,882,500 39,533,480 4.4507 1.878 1.878 1.882 1.815 1.979 21,186,039 1.8660 -5.08%
2009-06-03 0 4.720 4.690 4.740 4.600 4.780 5,834,252 27,286,972 4.6770 1.979 1.966 1.987 1.929 2.004 13,915,529 1.9609 -0.21%
2009-06-02 0 4.730 4.690 4.730 4.660 4.850 12,501,068 59,499,515 4.7596 1.983 1.966 1.983 1.954 2.033 29,816,843 1.9955 0.64%
2009-06-01 0 4.700 4.680 4.700 4.510 4.700 10,126,123 46,877,374 4.6294 1.971 1.962 1.971 1.891 1.971 24,152,258 1.9409 4.21%
2009-05-29 0 4.510 4.610 4.620 4.330 4.600 12,135,724 54,227,849 4.4684 1.891 1.933 1.937 1.815 1.929 28,945,446 1.8735 0.00%
2009-05-27 0 4.510 4.490 4.550 4.490 4.600 5,657,723 25,668,350 4.5369 1.891 1.882 1.908 1.882 1.929 13,494,482 1.9021 0.22%
2009-05-26 0 4.500 4.490 4.510 4.500 4.680 2,620,562 12,003,227 4.5804 1.887 1.882 1.891 1.887 1.962 6,250,417 1.9204 -1.53%
2009-05-25 0 4.570 4.550 4.570 4.490 4.600 5,002,780 22,776,511 4.5528 1.916 1.908 1.916 1.882 1.929 11,932,349 1.9088 2.01%
2009-05-22 0 4.480 4.470 4.480 4.320 4.500 14,070,000 62,453,740 4.4388 1.878 1.874 1.878 1.811 1.887 33,558,972 1.8610 2.75%
2009-05-21 0 4.360 4.360 4.370 4.270 4.500 5,893,000 25,654,280 4.3533 1.828 1.828 1.832 1.790 1.887 14,055,652 1.8252 -2.46%
2009-05-20 0 4.470 4.470 4.490 4.350 4.600 8,792,181 39,162,273 4.4542 1.874 1.874 1.882 1.824 1.929 20,970,615 1.8675 -1.32%
2009-05-19 0 4.530 4.520 4.530 4.160 4.580 20,523,448 89,684,568 4.3699 1.899 1.895 1.899 1.744 1.920 48,951,373 1.8321 12.69%
2009-05-18 0 4.020 4.020 4.040 4.010 4.090 8,865,430 35,979,180 4.0584 1.685 1.685 1.694 1.681 1.715 21,145,324 1.7015 -1.71%
2009-05-15 0 4.090 4.080 4.090 4.060 4.200 6,056,516 25,024,815 4.1319 1.715 1.711 1.715 1.702 1.761 14,445,661 1.7323 -0.24%
2009-05-14 0 4.100 4.100 4.130 4.050 4.200 6,636,630 27,276,047 4.1099 1.719 1.719 1.732 1.698 1.761 15,829,316 1.7231 -2.38%
2009-05-13 0 4.200 4.200 4.230 4.180 4.240 4,692,852 19,760,776 4.2108 1.761 1.761 1.773 1.753 1.778 11,193,126 1.7654 0.00%
2009-05-12 0 4.200 4.200 4.210 4.170 4.270 4,402,000 18,498,640 4.2023 1.761 1.761 1.765 1.748 1.790 10,499,403 1.7619 -0.24%
2009-05-11 0 4.210 4.250 4.270 4.160 4.350 6,047,000 25,580,140 4.2302 1.765 1.782 1.790 1.744 1.824 14,422,964 1.7736 -1.91%
2009-05-08 0 4.400 4.400 4.410 4.210 4.410 5,705,000 24,724,180 4.3338 1.799 1.799 1.804 1.722 1.804 13,949,645 1.7724 3.29%
2009-05-07 0 4.260 4.260 4.280 4.190 4.460 8,022,886 34,433,682 4.2919 1.742 1.742 1.750 1.714 1.824 19,617,250 1.7553 -2.29%
2009-05-06 0 4.360 4.360 4.380 4.250 4.400 5,729,421 24,964,051 4.3572 1.783 1.783 1.791 1.738 1.799 14,009,358 1.7820 1.16%
2009-05-05 0 4.310 4.300 4.340 4.290 4.420 8,535,000 37,134,050 4.3508 1.763 1.759 1.775 1.754 1.808 20,869,452 1.7793 1.65%
2009-05-04 0 4.240 4.220 4.240 4.160 4.320 8,850,178 37,504,902 4.2378 1.734 1.726 1.734 1.701 1.767 21,640,113 1.7331 2.42%
2009-04-30 0 4.140 4.130 4.140 4.100 4.270 4,920,000 20,532,748 4.1733 1.693 1.689 1.693 1.677 1.746 12,030,194 1.7068 -0.48%
2009-04-29 0 4.160 4.160 4.190 4.020 4.200 4,958,000 20,350,112 4.1045 1.701 1.701 1.714 1.644 1.718 12,123,110 1.6786 2.46%
2009-04-28 0 4.060 4.060 4.070 4.000 4.210 9,133,867 37,141,157 4.0663 1.660 1.660 1.665 1.636 1.722 22,333,778 1.6630 -2.40%
2009-04-27 0 4.160 4.150 4.160 4.060 4.320 8,674,000 36,053,340 4.1565 1.701 1.697 1.701 1.660 1.767 21,209,329 1.6999 -4.15%
2009-04-24 0 4.340 4.310 4.320 4.190 4.420 17,152,611 74,411,811 4.3382 1.775 1.763 1.767 1.714 1.808 41,940,900 1.7742 2.12%
2009-04-23 0 4.250 4.240 4.250 4.160 4.380 10,886,290 46,054,330 4.2305 1.738 1.734 1.738 1.701 1.791 26,618,735 1.7301 -2.97%
2009-04-22 0 4.380 4.360 4.370 4.240 4.430 7,054,507 30,766,170 4.3612 1.791 1.783 1.787 1.734 1.812 17,249,407 1.7836 0.23%
2009-04-21 0 4.370 4.360 4.380 4.310 4.400 6,294,894 27,447,960 4.3604 1.787 1.783 1.791 1.763 1.799 15,392,031 1.7833 -1.35%
2009-04-20 0 4.430 4.400 4.430 4.350 4.430 7,031,337 30,897,649 4.3943 1.812 1.799 1.812 1.779 1.812 17,192,753 1.7971 0.91%
2009-04-17 0 4.390 4.390 4.400 4.310 4.620 18,592,389 82,170,627 4.4196 1.795 1.795 1.799 1.763 1.889 45,461,390 1.8075 -2.23%
2009-04-16 0 4.490 4.440 4.490 4.230 4.540 22,168,698 97,160,098 4.3828 1.836 1.816 1.836 1.730 1.857 54,206,042 1.7924 4.66%
2009-04-15 0 4.290 4.280 4.290 4.170 4.300 4,713,072 19,967,817 4.2367 1.754 1.750 1.754 1.705 1.759 11,524,221 1.7327 0.70%
2009-04-14 0 4.260 4.240 4.250 4.020 4.290 9,682,708 40,292,938 4.1613 1.742 1.734 1.738 1.644 1.754 23,675,783 1.7019 7.30%
2009-04-09 0 3.970 3.970 3.980 3.810 3.980 17,450,769 68,102,870 3.9026 1.624 1.624 1.628 1.558 1.628 42,669,945 1.5960 3.93%
2009-04-08 0 3.820 3.840 3.850 3.770 4.130 17,859,565 70,984,477 3.9746 1.562 1.570 1.575 1.542 1.689 43,669,517 1.6255 -6.83%
2009-04-07 0 4.100 4.100 4.120 3.980 4.170 11,599,000 47,231,200 4.0720 1.677 1.677 1.685 1.628 1.705 28,361,426 1.6653 -3.30%
2009-04-06 0 4.240 4.240 4.250 4.200 4.400 9,332,485 39,880,552 4.2733 1.734 1.734 1.738 1.718 1.799 22,819,431 1.7477 -2.08%
2009-04-03 0 4.330 4.320 4.330 4.240 4.390 6,207,799 26,772,085 4.3127 1.771 1.767 1.771 1.734 1.795 15,179,070 1.7638 0.93%
2009-04-02 0 4.290 4.250 4.290 4.200 4.350 7,406,000 31,765,800 4.2892 1.754 1.738 1.754 1.718 1.779 18,108,864 1.7542 1.66%
2009-04-01 0 4.220 4.210 4.220 4.210 4.430 8,425,080 36,527,308 4.3355 1.726 1.722 1.726 1.722 1.812 20,600,679 1.7731 -0.47%
2009-03-31 0 4.240 4.220 4.250 4.090 4.320 16,984,140 72,086,941 4.2444 1.734 1.726 1.738 1.673 1.767 41,528,962 1.7358 2.17%
2009-03-30 0 4.150 4.120 4.150 4.040 4.180 12,767,577 52,547,654 4.1157 1.697 1.685 1.697 1.652 1.709 31,218,785 1.6832 2.22%
2009-03-27 0 4.060 4.050 4.060 3.990 4.080 9,430,194 38,109,952 4.0413 1.660 1.656 1.660 1.632 1.669 23,058,345 1.6528 2.27%
2009-03-26 0 3.970 3.970 3.980 3.920 4.060 6,416,572 25,489,821 3.9725 1.624 1.624 1.628 1.603 1.660 15,689,553 1.6246 0.25%
2009-03-25 0 3.960 3.940 3.960 3.910 4.030 13,536,904 54,027,274 3.9911 1.620 1.611 1.620 1.599 1.648 33,099,914 1.6322 0.00%
2009-03-24 0 3.960 3.960 3.980 3.940 4.040 13,211,000 52,592,800 3.9810 1.620 1.620 1.628 1.611 1.652 32,303,026 1.6281 0.00%
2009-03-23 0 3.960 3.950 3.960 3.800 3.980 7,901,662 31,029,779 3.9270 1.620 1.615 1.620 1.554 1.628 19,320,838 1.6060 4.76%
2009-03-20 0 3.780 3.750 3.780 3.680 3.860 6,321,339 23,849,113 3.7728 1.546 1.534 1.546 1.505 1.579 15,456,693 1.5430 -1.56%
2009-03-19 0 3.840 3.830 3.840 3.810 3.910 2,479,700 9,570,850 3.8597 1.570 1.566 1.570 1.558 1.599 6,063,266 1.5785 0.00%
2009-03-18 0 3.840 3.810 3.840 3.810 3.910 3,089,648 11,937,657 3.8638 1.570 1.558 1.570 1.558 1.599 7,554,688 1.5802 1.32%
2009-03-17 0 3.790 3.790 3.800 3.790 3.970 4,376,000 17,050,480 3.8964 1.550 1.550 1.554 1.550 1.624 10,700,026 1.5935 -4.29%
2009-03-16 0 3.960 3.950 3.960 3.760 3.970 4,411,297 17,139,258 3.8853 1.620 1.615 1.620 1.538 1.624 10,786,333 1.5890 4.21%
2009-03-13 0 3.800 3.800 3.820 3.690 3.830 5,948,000 22,254,820 3.7416 1.554 1.554 1.562 1.509 1.566 14,543,819 1.5302 4.68%
2009-03-12 0 3.630 3.620 3.630 3.600 3.720 1,986,000 7,235,780 3.6434 1.485 1.480 1.485 1.472 1.521 4,856,090 1.4900 -1.89%
2009-03-11 0 3.700 3.680 3.700 3.680 3.840 2,298,000 8,541,420 3.7169 1.513 1.505 1.513 1.505 1.570 5,618,981 1.5201 -1.86%
2009-03-10 0 3.770 3.730 3.770 3.650 3.770 5,183,000 19,312,180 3.7261 1.542 1.525 1.542 1.493 1.542 12,673,271 1.5239 3.86%
2009-03-09 0 3.630 3.620 3.630 3.590 3.680 6,123,065 22,182,827 3.6228 1.485 1.480 1.485 1.468 1.505 14,971,881 1.4816 0.55%
2009-03-06 0 3.610 3.600 3.610 3.400 3.650 6,356,000 22,600,700 3.5558 1.476 1.472 1.476 1.391 1.493 15,541,445 1.4542 1.69%
2009-03-05 0 3.550 3.480 3.550 3.400 3.850 13,025,773 46,548,840 3.5736 1.452 1.423 1.452 1.391 1.575 31,850,116 1.4615 -3.53%
2009-03-04 0 3.680 3.660 3.680 3.490 3.720 8,354,000 30,424,900 3.6420 1.505 1.497 1.505 1.427 1.521 20,426,877 1.4895 2.51%
2009-03-03 0 3.590 3.590 3.620 3.420 3.690 8,155,639 29,142,783 3.5733 1.468 1.468 1.480 1.399 1.509 19,941,853 1.4614 0.84%
2009-03-02 0 3.560 3.560 3.580 3.460 3.640 3,960,178 14,073,443 3.5537 1.456 1.456 1.464 1.415 1.489 9,683,274 1.4534 -2.73%
2009-02-27 0 3.660 3.610 3.660 3.450 3.710 12,599,500 45,769,300 3.6326 1.497 1.476 1.497 1.411 1.517 30,807,810 1.4856 3.98%
2009-02-26 0 3.520 3.520 3.560 3.470 3.700 14,767,972 52,490,866 3.5544 1.440 1.440 1.456 1.419 1.513 36,110,073 1.4536 -4.61%
2009-02-25 0 3.690 3.690 3.710 3.660 3.860 11,798,427 44,162,516 3.7431 1.509 1.509 1.517 1.497 1.579 28,849,057 1.5308 -1.60%
2009-02-24 0 3.750 3.750 3.760 3.750 3.820 4,914,000 18,586,100 3.7823 1.534 1.534 1.538 1.534 1.562 12,015,523 1.5468 -3.10%
2009-02-23 0 3.870 3.870 3.880 3.780 3.890 5,105,158 19,564,376 3.8323 1.583 1.583 1.587 1.546 1.591 12,482,935 1.5673 -1.28%
2009-02-20 0 3.920 3.920 3.930 3.920 4.110 9,134,346 36,265,524 3.9702 1.603 1.603 1.607 1.603 1.681 22,334,949 1.6237 -6.44%
2009-02-19 0 4.190 4.020 4.190 4.000 4.190 5,330,000 21,659,620 4.0637 1.714 1.644 1.714 1.636 1.714 13,032,710 1.6619 4.75%
2009-02-18 0 4.000 3.990 4.000 3.910 4.070 8,994,970 35,916,260 3.9929 1.636 1.632 1.636 1.599 1.665 21,994,152 1.6330 -1.72%
2009-02-17 0 4.070 4.060 4.070 4.050 4.200 2,958,100 12,265,016 4.1462 1.665 1.660 1.665 1.656 1.718 7,233,032 1.6957 -3.55%
2009-02-16 0 4.220 4.220 4.240 4.170 4.320 2,356,000 9,933,460 4.2162 1.726 1.726 1.734 1.705 1.767 5,760,800 1.7243 -0.94%
2009-02-13 0 4.260 4.260 4.270 4.210 4.470 4,655,667 19,983,989 4.2924 1.742 1.742 1.746 1.722 1.828 11,383,857 1.7555 -0.93%
2009-02-12 0 4.300 4.290 4.300 4.160 4.400 10,308,000 43,934,030 4.2621 1.759 1.754 1.759 1.701 1.799 25,204,723 1.7431 1.18%
2009-02-11 0 4.250 4.250 4.280 4.150 4.350 8,080,000 34,184,180 4.2307 1.738 1.738 1.750 1.697 1.779 19,756,903 1.7302 -2.30%
2009-02-10 0 4.350 4.350 4.370 4.150 4.400 18,867,047 81,772,856 4.3342 1.779 1.779 1.787 1.697 1.799 46,132,973 1.7725 4.82%
2009-02-09 0 4.150 4.150 4.170 4.060 4.240 13,977,792 57,592,579 4.1203 1.697 1.697 1.705 1.660 1.734 34,177,956 1.6851 4.53%
2009-02-06 0 3.970 3.950 3.970 3.900 4.100 13,968,000 54,950,800 3.9340 1.624 1.615 1.624 1.595 1.677 34,154,013 1.6089 -1.24%
2009-02-05 0 4.020 4.000 4.020 3.750 4.020 18,044,000 70,904,880 3.9296 1.644 1.636 1.644 1.534 1.644 44,120,490 1.6071 6.35%
2009-02-04 0 3.780 3.770 3.780 3.680 3.810 15,812,000 59,203,500 3.7442 1.546 1.542 1.546 1.505 1.558 38,662,890 1.5313 3.56%
2009-02-03 0 3.650 3.650 3.660 3.640 3.950 23,788,000 88,317,484 3.7127 1.493 1.493 1.497 1.489 1.615 58,165,497 1.5184 -5.93%
2009-02-02 0 3.880 3.880 3.920 3.830 4.170 9,066,249 35,938,447 3.9640 1.587 1.587 1.603 1.566 1.705 22,168,441 1.6212 -6.51%
2009-01-30 0 4.150 4.140 4.150 3.920 4.150 9,324,000 37,867,000 4.0612 1.697 1.693 1.697 1.603 1.697 22,798,684 1.6609 2.47%
2009-01-29 0 4.050 4.020 4.050 3.850 4.050 19,812,288 78,108,998 3.9425 1.656 1.644 1.656 1.575 1.656 48,444,240 1.6123 7.14%
2009-01-23 0 3.780 3.740 3.780 3.540 3.780 9,577,611 35,284,759 3.6841 1.546 1.530 1.546 1.448 1.546 23,418,804 1.5067 1.89%
2009-01-22 0 3.710 3.700 3.710 3.620 3.770 16,933,708 62,428,699 3.6867 1.517 1.513 1.517 1.480 1.542 41,405,647 1.5077 1.64%
2009-01-21 0 3.650 3.630 3.650 3.470 3.710 22,688,615 82,302,072 3.6275 1.493 1.485 1.493 1.419 1.517 55,477,323 1.4835 4.58%
2009-01-20 0 3.490 3.470 3.490 3.330 3.510 12,112,000 41,780,260 3.4495 1.427 1.419 1.427 1.362 1.435 29,615,794 1.4107 1.75%
2009-01-19 0 3.430 3.430 3.460 3.330 3.500 8,560,000 29,455,860 3.4411 1.403 1.403 1.415 1.362 1.431 20,930,581 1.4073 3.94%
2009-01-16 0 3.300 3.260 3.300 3.180 3.340 5,790,000 19,068,500 3.2934 1.350 1.333 1.350 1.301 1.366 14,157,484 1.3469 4.43%
2009-01-15 0 3.160 3.150 3.160 3.100 3.180 9,536,000 30,049,800 3.1512 1.292 1.288 1.292 1.268 1.301 23,317,058 1.2887 -3.66%
2009-01-14 0 3.280 3.280 3.330 3.260 3.390 7,412,550 24,759,184 3.3402 1.341 1.341 1.362 1.333 1.386 18,124,880 1.3660 1.86%
2009-01-13 0 3.220 3.220 3.260 3.200 3.400 7,566,818 24,932,535 3.2950 1.317 1.317 1.333 1.309 1.391 18,502,090 1.3476 -3.59%
2009-01-12 0 3.340 3.340 3.350 3.300 3.530 9,008,500 30,397,500 3.3743 1.366 1.366 1.370 1.350 1.444 22,027,235 1.3800 -0.60%
2009-01-09 0 3.360 3.330 3.360 3.260 3.370 5,187,891 17,309,271 3.3365 1.374 1.362 1.374 1.333 1.378 12,685,230 1.3645 2.75%
2009-01-08 0 3.270 3.270 3.300 3.230 3.400 8,114,000 26,809,040 3.3040 1.337 1.337 1.350 1.321 1.391 19,840,039 1.3513 -5.49%
2009-01-07 0 3.460 3.460 3.480 3.430 3.640 8,652,078 30,402,704 3.5139 1.415 1.415 1.423 1.403 1.489 21,155,726 1.4371 -2.54%
2009-01-06 0 3.550 3.530 3.550 3.380 3.600 12,951,918 45,197,303 3.4896 1.452 1.444 1.452 1.382 1.472 31,669,528 1.4272 2.90%
2009-01-05 0 3.450 3.420 3.450 3.310 3.450 9,605,000 32,558,278 3.3897 1.411 1.399 1.411 1.354 1.411 23,485,774 1.3863 5.50%
2009-01-02 0 3.270 3.270 3.280 3.200 3.290 4,308,000 13,995,340 3.2487 1.337 1.337 1.341 1.309 1.346 10,533,755 1.3286 2.83%
2008-12-31 0 3.180 3.180 3.190 3.170 3.210 2,022,620 6,450,542 3.1892 1.301 1.301 1.305 1.296 1.313 4,945,632 1.3043 1.27%
2008-12-30 0 3.140 3.130 3.140 3.100 3.300 6,645,718 21,280,723 3.2022 1.284 1.280 1.284 1.268 1.350 16,249,852 1.3096 -2.48%
2008-12-29 0 3.220 3.210 3.220 3.210 3.340 7,710,000 25,007,940 3.2436 1.317 1.313 1.317 1.313 1.366 18,852,194 1.3265 1.58%
2008-12-24 0 3.170 3.170 3.190 3.080 3.190 5,329,000 16,794,850 3.1516 1.296 1.296 1.305 1.260 1.305 13,030,264 1.2889 0.63%
2008-12-23 0 3.150 3.140 3.150 3.090 3.360 9,470,000 30,430,440 3.2134 1.288 1.284 1.288 1.264 1.374 23,155,677 1.3142 -6.25%
2008-12-22 0 3.360 3.350 3.360 3.320 3.580 18,101,000 62,534,120 3.4547 1.374 1.370 1.374 1.358 1.464 44,259,864 1.4129 -0.59%
2008-12-19 0 3.380 3.370 3.380 3.330 3.540 16,102,188 55,119,965 3.4231 1.382 1.378 1.382 1.362 1.448 39,372,447 1.4000 -2.87%
2008-12-18 0 3.480 3.480 3.490 3.250 3.520 14,544,000 49,555,780 3.4073 1.423 1.423 1.427 1.329 1.440 35,562,426 1.3935 4.82%
2008-12-17 0 3.320 3.300 3.320 3.080 3.320 22,299,680 71,617,501 3.2116 1.358 1.350 1.358 1.260 1.358 54,526,314 1.3134 8.85%
2008-12-16 0 3.050 3.050 3.080 2.980 3.090 13,474,000 40,961,237 3.0400 1.247 1.247 1.260 1.219 1.264 32,946,103 1.2433 2.01%
2008-12-15 0 2.990 2.990 3.010 2.980 3.130 14,005,000 42,788,480 3.0552 1.223 1.223 1.231 1.219 1.280 34,244,484 1.2495 4.18%
2008-12-12 0 2.870 2.860 2.870 2.850 3.190 14,531,482 43,086,973 2.9651 1.174 1.170 1.174 1.166 1.305 35,531,817 1.2126 -10.31%
2008-12-11 0 3.200 3.190 3.200 2.970 3.390 32,563,500 103,773,108 3.1868 1.309 1.305 1.309 1.215 1.386 79,623,010 1.3033 5.26%
2008-12-10 0 3.040 3.040 3.050 2.830 3.050 24,166,482 71,407,672 2.9548 1.243 1.243 1.247 1.157 1.247 59,090,946 1.2084 7.80%
2008-12-09 0 2.820 2.820 2.830 2.800 3.040 21,713,455 62,841,534 2.8941 1.153 1.153 1.157 1.145 1.243 53,092,900 1.1836 -1.40%
2008-12-08 0 2.860 2.850 2.860 2.760 2.880 20,118,221 56,756,403 2.8211 1.170 1.166 1.170 1.129 1.178 49,192,295 1.1538 4.38%
2008-12-05 0 2.740 2.730 2.740 2.700 2.780 6,204,000 17,000,120 2.7402 1.121 1.116 1.121 1.104 1.137 15,169,781 1.1207 0.74%
2008-12-04 0 2.720 2.720 2.750 2.680 2.820 9,344,264 25,755,203 2.7563 1.112 1.112 1.125 1.096 1.153 22,848,233 1.1272 -0.37%
2008-12-03 0 2.730 2.720 2.730 2.650 2.850 6,070,000 16,720,640 2.7546 1.116 1.112 1.116 1.084 1.166 14,842,129 1.1266 5.41%
2008-12-02 0 2.590 2.590 2.600 2.590 2.700 6,138,000 16,157,740 2.6324 1.059 1.059 1.063 1.059 1.104 15,008,400 1.0766 -7.83%
2008-12-01 0 2.810 2.800 2.810 2.770 2.920 11,781,349 33,499,066 2.8434 1.149 1.145 1.149 1.133 1.194 28,807,298 1.1629 -1.75%
2008-11-28 0 2.860 2.850 2.860 2.640 2.890 19,940,000 55,116,280 2.7641 1.170 1.166 1.170 1.080 1.182 48,756,516 1.1304 8.75%
2008-11-27 0 2.630 2.620 2.630 2.420 2.650 19,763,314 49,323,231 2.4957 1.076 1.072 1.076 0.990 1.084 48,324,490 1.0207 12.39%
2008-11-26 0 2.340 2.340 2.350 2.310 2.430 14,801,079 34,841,068 2.3540 0.957 0.957 0.961 0.945 0.994 36,191,025 0.9627 -1.68%
2008-11-25 0 2.380 2.380 2.400 2.340 2.620 16,599,609 40,299,536 2.4277 0.973 0.973 0.982 0.957 1.072 40,588,721 0.9929 -4.80%
2008-11-24 0 2.500 2.500 2.520 2.500 2.650 6,353,885 16,331,910 2.5704 1.022 1.022 1.031 1.022 1.084 15,536,274 1.0512 -1.96%
2008-11-21 0 2.550 2.550 2.560 2.450 2.640 7,554,000 19,233,440 2.5461 1.043 1.043 1.047 1.002 1.080 18,470,748 1.0413 -3.77%
2008-11-20 0 2.650 2.640 2.650 2.400 2.760 5,327,000 14,036,110 2.6349 1.084 1.080 1.084 0.982 1.129 13,025,374 1.0776 -5.36%
2008-11-19 0 2.800 2.800 2.810 2.750 2.840 6,945,880 19,393,225 2.7920 1.145 1.145 1.149 1.125 1.161 16,983,797 1.1419 1.82%
2008-11-18 0 2.750 2.720 2.750 2.750 2.950 6,530,500 18,558,795 2.8419 1.125 1.112 1.125 1.125 1.206 15,968,126 1.1622 -4.84%
2008-11-17 0 2.890 2.890 2.900 2.850 2.940 7,579,000 21,840,460 2.8817 1.182 1.182 1.186 1.166 1.202 18,531,877 1.1785 2.12%
2008-11-14 0 2.830 2.820 2.830 2.810 2.920 6,144,000 17,616,620 2.8673 1.157 1.153 1.157 1.149 1.194 15,023,071 1.1726 1.80%
2008-11-13 0 2.780 2.780 2.800 2.720 2.920 7,509,500 20,991,905 2.7954 1.137 1.137 1.145 1.112 1.194 18,361,939 1.1432 -7.02%
2008-11-12 0 2.990 2.990 3.000 2.970 3.170 12,002,000 36,035,560 3.0025 1.223 1.223 1.227 1.215 1.296 29,346,826 1.2279 -2.92%
2008-11-11 0 3.080 2.990 3.080 2.950 3.150 10,602,500 32,337,570 3.0500 1.260 1.223 1.260 1.206 1.288 25,924,823 1.2474 -0.65%
2008-11-10 0 3.100 3.100 3.160 3.100 3.240 18,224,000 57,800,440 3.1717 1.268 1.268 1.292 1.268 1.325 44,560,619 1.2971 5.08%
2008-11-07 0 2.950 2.930 2.950 2.770 3.010 9,249,760 27,111,501 2.9310 1.206 1.198 1.206 1.133 1.231 22,617,155 1.1987 2.79%
2008-11-06 0 2.870 2.850 2.870 2.840 3.000 7,617,578 22,048,634 2.8944 1.174 1.166 1.174 1.161 1.227 18,626,207 1.1837 -7.42%
2008-11-05 0 3.100 3.100 3.130 3.010 3.170 18,434,000 57,299,290 3.1083 1.268 1.268 1.280 1.231 1.296 45,074,103 1.2712 6.16%
2008-11-04 0 2.920 2.910 2.920 2.710 2.920 7,380,000 20,552,880 2.7849 1.194 1.190 1.194 1.108 1.194 18,045,290 1.1390 1.39%
2008-11-03 0 2.880 2.880 2.890 2.860 2.970 7,404,000 21,580,070 2.9147 1.178 1.178 1.182 1.170 1.215 18,103,974 1.1920 0.35%
2008-10-31 0 2.870 2.860 2.870 2.800 3.050 7,131,500 20,623,080 2.8918 1.174 1.170 1.174 1.145 1.247 17,437,668 1.1827 -1.03%
2008-10-30 0 2.900 2.900 2.930 2.740 3.050 11,584,560 33,452,648 2.8877 1.186 1.186 1.198 1.121 1.247 28,326,118 1.1810 9.02%
2008-10-29 0 2.660 2.640 2.660 2.500 2.850 10,742,000 28,784,160 2.6796 1.088 1.080 1.088 1.022 1.166 26,265,923 1.0959 5.14%
2008-10-28 0 2.530 2.520 2.530 2.230 2.610 17,041,500 42,132,295 2.4723 1.035 1.031 1.035 0.912 1.067 41,669,216 1.0111 2.85%
2008-10-27 0 2.460 2.440 2.460 2.430 2.810 5,966,100 15,289,286 2.5627 1.006 0.998 1.006 0.994 1.149 14,588,077 1.0481 -16.61%
2008-10-24 0 2.950 2.950 2.960 2.850 3.160 9,667,000 28,845,137 2.9839 1.206 1.206 1.211 1.166 1.292 23,637,374 1.2203 -5.75%
2008-10-23 0 3.130 3.130 3.140 3.080 3.180 13,306,500 41,437,195 3.1141 1.280 1.280 1.284 1.260 1.301 32,536,539 1.2736 -5.15%
2008-10-22 0 3.300 3.290 3.300 3.250 3.400 18,539,000 61,212,890 3.3018 1.350 1.346 1.350 1.329 1.391 45,330,845 1.3504 0.61%
2008-10-21 0 3.280 3.260 3.280 3.200 3.340 12,862,000 42,231,480 3.2834 1.341 1.333 1.341 1.309 1.366 31,449,664 1.3428 1.86%
2008-10-20 0 3.220 3.220 3.230 3.100 3.450 22,676,000 72,207,680 3.1843 1.317 1.317 1.321 1.268 1.411 55,446,477 1.3023 -5.85%
2008-10-17 0 3.420 3.420 3.460 3.410 3.500 6,510,000 22,575,480 3.4678 1.399 1.399 1.415 1.395 1.431 15,918,000 1.4182 -0.87%
2008-10-16 0 3.450 3.450 3.460 3.310 3.500 5,941,400 20,347,402 3.4247 1.411 1.411 1.415 1.354 1.431 14,527,681 1.4006 -3.36%
2008-10-15 0 3.570 3.560 3.600 3.560 3.680 1,782,000 6,443,200 3.6157 1.460 1.456 1.472 1.456 1.505 4,357,277 1.4787 -2.19%
2008-10-14 0 3.650 3.650 3.700 3.650 3.850 15,344,300 57,554,490 3.7509 1.493 1.493 1.513 1.493 1.575 37,519,288 1.5340 0.55%
2008-10-13 0 3.630 3.630 3.650 3.490 3.800 9,449,000 33,952,590 3.5932 1.485 1.485 1.493 1.427 1.554 23,104,329 1.4695 3.71%
2008-10-10 0 3.500 3.500 3.510 3.200 3.500 13,360,000 45,944,060 3.4389 1.431 1.431 1.435 1.309 1.431 32,667,355 1.4064 -1.41%
2008-10-09 0 3.550 3.530 3.550 3.240 3.600 7,875,500 27,597,635 3.5042 1.452 1.444 1.452 1.325 1.472 19,256,868 1.4331 7.58%
2008-10-08 0 3.300 3.300 3.310 3.130 3.550 23,098,600 76,969,480 3.3322 1.350 1.350 1.354 1.280 1.452 56,479,803 1.3628 -10.81%
2008-10-06 0 3.700 3.700 3.760 3.640 3.950 14,998,000 57,449,340 3.8305 1.513 1.513 1.538 1.489 1.615 36,672,529 1.5665 -5.13%
2008-10-03 0 3.900 3.890 3.900 3.810 4.200 29,684,000 117,197,980 3.9482 1.595 1.591 1.595 1.558 1.718 72,582,168 1.6147 -10.34%
2008-10-02 0 4.350 4.340 4.350 4.210 4.440 3,559,500 15,363,580 4.3162 1.779 1.775 1.779 1.722 1.816 8,703,552 1.7652 2.11%
2008-09-30 0 4.260 4.200 4.260 3.940 4.260 5,884,000 24,521,440 4.1675 1.742 1.718 1.742 1.611 1.742 14,387,329 1.7044 -0.47%
2008-09-29 0 4.280 4.280 4.290 4.090 4.370 5,355,000 22,977,670 4.2909 1.750 1.750 1.754 1.673 1.787 13,093,839 1.7548 -2.51%
2008-09-26 0 4.390 4.350 4.390 4.360 4.600 2,591,730 11,445,413 4.4161 1.795 1.779 1.795 1.783 1.881 6,337,198 1.8061 -2.44%
2008-09-25 0 4.500 4.440 4.500 4.350 4.580 8,532,000 38,239,940 4.4819 1.840 1.816 1.840 1.779 1.873 20,862,116 1.8330 0.45%
2008-09-24 0 4.480 4.420 4.480 4.280 4.480 7,845,000 34,676,740 4.4202 1.832 1.808 1.832 1.750 1.832 19,182,290 1.8077 4.19%
2008-09-23 0 4.300 4.280 4.300 4.200 4.400 4,658,600 20,066,674 4.3074 1.759 1.750 1.759 1.718 1.799 11,391,028 1.7616 -2.05%
2008-09-22 0 4.390 4.390 4.450 4.070 4.500 18,904,000 80,479,880 4.2573 1.795 1.795 1.820 1.665 1.840 46,223,329 1.7411 7.33%
2008-09-19 0 4.090 4.090 4.260 4.090 4.400 10,442,000 43,532,000 4.1689 1.673 1.673 1.742 1.673 1.799 25,532,374 1.7050 2.25%
2008-09-18 0 4.000 4.000 4.050 3.500 4.050 12,640,000 47,886,020 3.7885 1.636 1.636 1.656 1.431 1.656 30,906,839 1.5494 -4.76%
2008-09-17 0 4.200 4.120 4.200 4.120 4.550 3,646,000 15,307,280 4.1984 1.718 1.685 1.718 1.685 1.861 8,915,058 1.7170 -3.45%
2008-09-16 0 4.350 4.330 4.350 3.810 4.440 7,353,000 30,598,650 4.1614 1.779 1.771 1.779 1.558 1.816 17,979,271 1.7019 -3.33%
2008-09-12 0 4.500 4.500 4.510 4.400 4.680 1,646,000 7,448,340 4.5251 1.840 1.840 1.844 1.799 1.914 4,024,735 1.8506 1.35%
2008-09-11 0 4.440 4.380 4.440 4.250 4.520 7,357,500 32,020,460 4.3521 1.816 1.791 1.816 1.738 1.849 17,990,274 1.7799 -1.77%
2008-09-10 0 4.520 4.460 4.520 4.420 4.600 5,715,772 25,784,843 4.5112 1.849 1.824 1.849 1.808 1.881 13,975,984 1.8449 -4.03%
2008-09-09 0 4.710 4.650 4.710 4.500 4.810 4,684,000 21,865,160 4.6681 1.926 1.902 1.926 1.840 1.967 11,453,135 1.9091 -0.84%
2008-09-08 0 4.750 4.750 4.790 4.720 4.890 3,620,000 17,373,960 4.7994 1.943 1.943 1.959 1.930 2.000 8,851,484 1.9628 1.28%
2008-09-05 0 4.690 4.680 4.690 4.410 4.700 6,193,500 27,892,295 4.5035 1.918 1.914 1.918 1.804 1.922 15,144,106 1.8418 3.08%
2008-09-04 0 4.550 4.550 4.570 4.460 4.680 6,860,557 31,285,859 4.5603 1.861 1.861 1.869 1.824 1.914 16,775,168 1.8650 -1.30%
2008-09-03 0 4.610 4.580 4.610 4.590 4.900 4,162,000 19,475,260 4.6793 1.885 1.873 1.885 1.877 2.004 10,176,761 1.9137 -5.73%
2008-09-02 0 4.890 4.880 4.890 4.880 5.100 4,176,000 20,646,840 4.9442 2.000 1.996 2.000 1.996 2.086 10,210,994 2.0220 -1.21%
2008-09-01 0 4.950 4.950 4.960 4.920 5.030 5,363,110 26,682,154 4.9751 2.024 2.024 2.028 2.012 2.057 13,113,669 2.0347 -1.98%
2008-08-29 0 5.050 5.030 5.050 4.850 5.050 7,185,000 35,504,708 4.9415 2.065 2.057 2.065 1.984 2.065 17,568,484 2.0209 3.91%
2008-08-28 0 4.860 4.850 4.860 4.780 5.040 8,044,500 39,263,970 4.8808 1.988 1.984 1.988 1.955 2.061 19,670,100 1.9961 0.00%
2008-08-27 0 4.860 4.770 4.860 4.570 4.860 8,290,400 39,674,976 4.7857 1.988 1.951 1.988 1.869 1.988 20,271,365 1.9572 6.81%
2008-08-26 0 4.550 4.540 4.550 4.460 4.580 1,812,000 8,227,260 4.5404 1.861 1.857 1.861 1.824 1.873 4,430,632 1.8569 0.89%
2008-08-25 0 4.510 4.500 4.510 4.500 4.600 2,216,600 10,086,524 4.5504 1.844 1.840 1.844 1.840 1.881 5,419,945 1.8610 2.50%
2008-08-21 0 4.400 4.400 4.410 4.380 4.550 3,303,000 14,736,740 4.4616 1.799 1.799 1.804 1.791 1.861 8,076,368 1.8247 -2.22%
2008-08-20 0 4.500 4.500 4.510 4.200 4.520 5,928,000 26,671,240 4.4992 1.840 1.840 1.844 1.718 1.849 14,494,916 1.8400 3.93%
2008-08-19 0 4.330 4.310 4.330 4.310 4.470 3,079,530 13,496,291 4.3826 1.771 1.763 1.771 1.763 1.828 7,529,948 1.7923 -2.48%
2008-08-18 0 4.440 4.440 4.470 4.420 4.530 4,528,000 20,270,340 4.4767 1.816 1.816 1.828 1.808 1.853 11,071,690 1.8308 0.23%
2008-08-15 0 4.430 4.430 4.450 4.420 4.580 12,920,000 57,852,900 4.4778 1.812 1.812 1.820 1.808 1.873 31,591,484 1.8313 0.23%
2008-08-14 0 4.420 4.410 4.420 4.170 4.450 15,410,000 66,721,892 4.3298 1.808 1.804 1.808 1.705 1.820 37,679,935 1.7708 5.24%
2008-08-13 0 4.200 4.190 4.200 4.170 4.390 13,802,270 58,021,212 4.2037 1.718 1.714 1.718 1.705 1.795 33,748,776 1.7192 -4.33%
2008-08-12 0 4.390 4.370 4.390 4.150 4.580 27,805,530 119,506,850 4.2980 1.795 1.787 1.795 1.697 1.873 67,989,006 1.7577 -4.15%
2008-08-11 0 4.580 4.560 4.580 4.510 4.820 7,904,000 36,357,417 4.5999 1.873 1.865 1.873 1.844 1.971 19,326,555 1.8812 -3.38%
2008-08-08 0 4.740 4.730 4.740 4.650 4.850 13,768,000 64,110,134 4.6565 1.939 1.934 1.939 1.902 1.984 33,664,981 1.9044 -0.84%
2008-08-07 0 4.780 4.750 4.780 4.500 4.870 19,958,000 92,283,160 4.6239 1.955 1.943 1.955 1.840 1.992 48,800,529 1.8910 0.42%
2008-08-05 0 4.760 4.750 4.760 4.680 5.200 20,468,000 99,011,826 4.8374 1.947 1.943 1.947 1.914 2.127 50,047,561 1.9784 -8.46%
2008-08-04 0 5.200 5.190 5.200 5.190 5.320 4,794,000 25,091,120 5.2339 2.127 2.123 2.127 2.123 2.176 11,722,103 2.1405 -2.07%
2008-08-01 0 5.310 5.300 5.310 5.240 5.380 7,293,000 38,569,190 5.2885 2.172 2.168 2.172 2.143 2.200 17,832,561 2.1629 -1.30%
2008-07-31 0 5.380 5.350 5.380 5.230 5.380 7,624,500 40,466,970 5.3075 2.200 2.188 2.200 2.139 2.200 18,643,132 2.1706 2.67%
2008-07-30 0 5.240 5.240 5.250 5.130 5.300 7,072,000 36,957,740 5.2259 2.143 2.143 2.147 2.098 2.168 17,292,181 2.1373 2.75%
2008-07-29 0 5.100 5.090 5.100 5.030 5.100 2,208,000 11,207,220 5.0757 2.086 2.082 2.086 2.057 2.086 5,398,916 2.0758 -0.20%
2008-07-28 0 5.110 5.100 5.110 5.070 5.190 6,128,000 31,368,232 5.1188 2.090 2.086 2.090 2.073 2.123 14,983,948 2.0935 -0.78%
2008-07-25 0 5.150 5.140 5.160 5.120 5.190 3,232,895 16,604,625 5.1361 2.106 2.102 2.110 2.094 2.123 7,904,950 2.1005 -0.96%
2008-07-24 0 5.200 5.200 5.230 5.140 5.340 27,973,000 147,030,400 5.2562 2.127 2.127 2.139 2.102 2.184 68,398,497 2.1496 -1.33%
2008-07-23 0 5.270 5.260 5.270 5.230 5.380 14,682,350 77,604,063 5.2855 2.155 2.151 2.155 2.139 2.200 35,900,714 2.1616 -0.94%
2008-07-22 0 5.320 5.310 5.320 5.270 5.330 4,500,000 23,884,854 5.3077 2.176 2.172 2.176 2.155 2.180 11,003,226 2.1707 0.00%
2008-07-21 0 5.320 5.320 5.330 5.310 5.420 10,431,000 55,725,310 5.3423 2.176 2.176 2.180 2.172 2.217 25,505,477 2.1848 0.38%
2008-07-18 0 5.300 5.290 5.300 5.230 5.380 13,264,234 70,423,499 5.3093 2.168 2.163 2.168 2.139 2.200 32,433,191 2.1713 -0.93%
2008-07-17 0 5.350 5.330 5.350 5.210 5.370 19,143,684 102,306,860 5.3442 2.188 2.180 2.188 2.131 2.196 46,809,395 2.1856 2.88%
2008-07-16 0 5.200 5.190 5.200 5.120 5.210 7,344,869 37,947,903 5.1666 2.127 2.123 2.127 2.094 2.131 17,959,389 2.1130 0.58%
2008-07-15 0 5.170 5.160 5.170 5.140 5.350 6,682,000 34,818,820 5.2108 2.114 2.110 2.114 2.102 2.188 16,338,568 2.1311 -4.26%
2008-07-14 0 5.400 5.380 5.400 5.280 5.440 4,364,000 23,520,400 5.3896 2.208 2.200 2.208 2.159 2.225 10,670,684 2.2042 0.93%
2008-07-11 0 5.350 5.330 5.350 5.270 5.380 3,596,000 19,162,436 5.3288 2.188 2.180 2.188 2.155 2.200 8,792,800 2.1793 0.94%
2008-07-10 0 5.300 5.280 5.300 5.050 5.390 7,557,000 39,983,084 5.2909 2.168 2.159 2.168 2.065 2.204 18,478,084 2.1638 3.92%
2008-07-09 0 5.100 5.090 5.100 4.970 5.170 7,749,500 39,391,490 5.0831 2.086 2.082 2.086 2.033 2.114 18,948,777 2.0788 2.00%
2008-07-08 0 5.000 4.990 5.000 4.940 5.070 2,968,000 14,806,180 4.9886 2.045 2.041 2.045 2.020 2.073 7,257,239 2.0402 -0.99%
2008-07-07 0 5.050 5.050 5.060 4.940 5.080 2,060,093 10,387,520 5.0423 2.065 2.065 2.069 2.020 2.078 5,037,260 2.0621 0.00%
2008-07-04 0 5.050 5.040 5.050 4.950 5.090 9,254,618 46,510,484 5.0257 2.065 2.061 2.065 2.024 2.082 22,629,034 2.0553 0.20%
2008-07-03 0 5.040 5.030 5.040 4.990 5.190 21,447,000 108,464,840 5.0573 2.061 2.057 2.061 2.041 2.123 52,441,374 2.0683 -3.08%
2008-07-02 0 5.200 5.190 5.200 5.080 5.440 17,682,000 93,993,247 5.3158 2.127 2.123 2.127 2.078 2.225 43,235,342 2.1740 -3.70%
2008-06-30 0 5.400 5.400 5.450 5.340 5.600 7,022,000 38,151,220 5.4331 2.208 2.208 2.229 2.184 2.290 17,169,923 2.2220 -1.46%
2008-06-27 0 5.480 5.480 5.490 5.300 5.600 16,677,200 91,587,804 5.4918 2.241 2.241 2.245 2.168 2.290 40,778,444 2.2460 -1.44%
2008-06-26 0 5.560 5.520 5.560 5.430 5.650 21,359,000 118,104,870 5.5295 2.274 2.258 2.274 2.221 2.311 52,226,200 2.2614 0.18%
2008-06-25 0 5.550 5.500 5.550 5.340 5.550 7,370,000 40,416,760 5.4840 2.270 2.249 2.270 2.184 2.270 18,020,839 2.2428 3.16%
2008-06-24 0 5.380 5.380 5.390 5.320 5.440 11,853,000 63,799,980 5.3826 2.200 2.200 2.204 2.176 2.225 28,982,497 2.2013 1.89%
2008-06-23 0 5.280 5.280 5.290 5.150 5.320 6,434,000 33,739,360 5.2439 2.159 2.159 2.163 2.106 2.176 15,732,168 2.1446 -0.19%
2008-06-20 0 5.290 5.280 5.290 5.220 5.380 15,207,000 80,468,430 5.2915 2.163 2.159 2.163 2.135 2.200 37,183,568 2.1641 0.57%
2008-06-19 0 5.260 5.250 5.260 5.200 5.320 2,357,500 12,374,310 5.2489 2.151 2.147 2.151 2.127 2.176 5,764,468 2.1467 -1.68%
2008-06-18 0 5.350 5.320 5.350 5.200 5.400 10,696,000 56,766,120 5.3072 2.188 2.176 2.188 2.127 2.208 26,153,445 2.1705 0.56%
2008-06-17 0 5.320 5.310 5.320 5.200 5.380 6,506,000 34,763,360 5.3433 2.176 2.172 2.176 2.127 2.200 15,908,219 2.1852 0.95%
2008-06-16 0 5.270 5.260 5.270 5.200 5.330 8,469,000 44,699,560 5.2780 2.155 2.151 2.155 2.127 2.180 20,708,071 2.1586 0.96%
2008-06-13 0 5.220 5.200 5.220 5.120 5.260 18,699,000 97,487,350 5.2135 2.135 2.127 2.135 2.094 2.151 45,722,071 2.1322 2.76%
2008-06-12 0 5.080 5.080 5.090 4.970 5.100 14,884,000 75,065,440 5.0434 2.078 2.078 2.082 2.033 2.086 36,393,781 2.0626 0.99%
2008-06-11 0 5.030 5.020 5.030 5.030 5.250 8,799,853 45,032,939 5.1175 2.057 2.053 2.057 2.057 2.147 21,517,060 2.0929 -2.71%
2008-06-10 0 5.170 5.170 5.180 5.060 5.200 10,765,000 55,325,430 5.1394 2.114 2.114 2.118 2.069 2.127 26,322,161 2.1019 -2.27%
2008-06-06 0 5.290 5.280 5.290 5.120 5.300 10,377,000 54,523,790 5.2543 2.163 2.159 2.163 2.094 2.168 25,373,439 2.1489 3.73%
2008-06-05 0 5.100 5.100 5.110 4.950 5.150 6,921,500 35,074,070 5.0674 2.086 2.086 2.090 2.024 2.106 16,924,184 2.0724 2.00%
2008-06-04 0 5.000 5.000 5.010 4.910 5.110 12,562,000 63,072,260 5.0209 2.045 2.045 2.049 2.008 2.090 30,716,116 2.0534 -2.15%
2008-06-03 0 5.110 5.110 5.120 5.000 5.190 5,981,000 30,581,160 5.1131 2.090 2.090 2.094 2.045 2.123 14,624,510 2.0911 -2.85%
2008-06-02 0 5.260 5.260 5.270 5.020 5.270 16,796,867 87,063,293 5.1833 2.151 2.151 2.155 2.053 2.155 41,071,049 2.1198 5.20%
2008-05-30 0 5.000 5.000 5.100 5.000 5.350 53,308,000 274,198,300 5.1437 2.045 2.045 2.086 2.045 2.188 130,346,658 2.1036 -7.75%
2008-05-29 0 5.420 5.420 5.440 5.420 5.580 12,455,883 68,645,337 5.5111 2.217 2.217 2.225 2.217 2.282 30,456,643 2.2539 -0.73%
2008-05-28 0 5.460 5.460 5.470 5.300 5.580 30,156,000 164,449,220 5.4533 2.233 2.233 2.237 2.168 2.282 73,736,284 2.2302 0.74%
2008-05-27 0 5.420 5.410 5.420 5.180 5.490 37,129,482 199,973,710 5.3858 2.217 2.213 2.217 2.118 2.245 90,787,572 2.2027 6.07%
2008-05-26 0 5.110 5.110 5.120 5.020 5.160 10,809,829 55,077,467 5.0951 2.090 2.090 2.094 2.053 2.110 26,431,775 2.0838 -1.35%
2008-05-23 0 5.180 5.180 5.190 4.980 5.220 31,395,500 162,305,950 5.1697 2.118 2.118 2.123 2.037 2.135 76,767,061 2.1143 5.71%
2008-05-22 0 4.900 4.900 4.920 4.750 4.950 15,148,645 74,143,835 4.8944 2.004 2.004 2.012 1.943 2.024 37,040,880 2.0017 0.20%
2008-05-21 0 4.890 4.890 4.900 4.770 4.960 28,441,000 138,503,720 4.8699 2.000 2.000 2.004 1.951 2.028 69,542,832 1.9916 -2.78%
2008-05-20 0 5.030 5.030 5.050 4.980 5.250 23,066,500 117,392,250 5.0893 2.057 2.057 2.065 2.037 2.147 56,401,313 2.0814 -3.27%
2008-05-19 0 5.200 5.200 5.220 5.010 5.250 29,605,000 153,200,629 5.1748 2.127 2.127 2.135 2.049 2.147 72,389,000 2.1164 3.79%
2008-05-16 0 5.010 5.010 5.020 4.760 5.040 38,704,000 190,318,800 4.9173 2.049 2.049 2.053 1.947 2.061 94,637,522 2.0110 8.44%
2008-05-15 0 4.620 4.610 4.620 4.460 4.640 14,814,763 68,047,373 4.5932 1.889 1.885 1.889 1.824 1.898 36,224,485 1.8785 3.82%
2008-05-14 0 4.450 4.440 4.450 4.390 4.480 18,437,000 81,846,890 4.4393 1.820 1.816 1.820 1.795 1.832 45,081,439 1.8155 0.45%
2008-05-13 0 4.430 4.420 4.430 4.290 4.560 18,816,378 82,564,185 4.3879 1.812 1.808 1.812 1.754 1.865 46,009,079 1.7945 -1.56%
2008-05-09 0 4.500 4.500 4.520 4.430 4.620 8,990,000 40,458,240 4.5004 1.840 1.840 1.849 1.812 1.889 21,982,000 1.8405 -1.09%
2008-05-08 0 4.640 4.630 4.660 4.480 4.660 13,155,000 60,020,040 4.5625 1.861 1.857 1.869 1.797 1.869 32,803,791 1.8297 0.22%
2008-05-07 0 4.630 4.640 4.680 4.630 4.880 21,254,000 100,647,760 4.7355 1.857 1.861 1.877 1.857 1.957 52,999,755 1.8990 -2.11%
2008-05-06 0 4.730 4.710 4.730 4.600 4.790 13,784,000 64,681,980 4.6925 1.897 1.889 1.897 1.845 1.921 34,372,289 1.8818 2.83%
2008-05-05 0 4.600 4.600 4.610 4.460 4.630 23,585,000 107,756,520 4.5689 1.845 1.845 1.849 1.789 1.857 58,812,422 1.8322 2.22%
2008-05-02 0 4.500 4.480 4.500 4.410 4.640 10,883,000 48,863,580 4.4899 1.805 1.797 1.805 1.769 1.861 27,138,248 1.8005 -1.10%
2008-04-30 0 4.550 4.540 4.550 4.530 4.650 3,602,000 16,480,520 4.5754 1.825 1.821 1.825 1.817 1.865 8,982,079 1.8348 -0.87%
2008-04-29 0 4.590 4.550 4.560 4.480 4.650 6,244,000 28,566,840 4.5751 1.841 1.825 1.829 1.797 1.865 15,570,268 1.8347 2.23%
2008-04-28 0 4.490 4.480 4.500 4.440 4.550 3,022,000 13,607,380 4.5028 1.801 1.797 1.805 1.781 1.825 7,535,770 1.8057 -0.88%
2008-04-25 0 4.530 4.500 4.530 4.410 4.690 8,817,412 39,869,918 4.5217 1.817 1.805 1.817 1.769 1.881 21,987,422 1.8133 -2.16%
2008-04-24 0 4.630 4.630 4.640 4.600 4.800 20,521,786 95,724,127 4.6645 1.857 1.857 1.861 1.845 1.925 51,173,879 1.8706 0.65%
2008-04-23 0 4.600 4.570 4.590 4.360 4.900 26,391,000 121,321,095 4.5971 1.845 1.833 1.841 1.748 1.965 65,809,567 1.8435 4.55%
2008-04-22 0 4.400 4.400 4.440 4.000 4.500 40,131,000 171,893,150 4.2833 1.764 1.764 1.781 1.604 1.805 100,072,135 1.7177 10.00%
2008-04-21 0 4.000 4.010 4.020 3.920 4.050 11,024,000 44,030,180 3.9940 1.604 1.608 1.612 1.572 1.624 27,489,851 1.6017 3.09%
2008-04-18 0 3.880 3.860 3.880 3.790 4.030 17,319,500 67,333,120 3.8877 1.556 1.548 1.556 1.520 1.616 43,188,541 1.5591 -3.00%
2008-04-17 0 4.000 3.990 4.000 3.920 4.030 22,314,000 88,947,300 3.9862 1.604 1.600 1.604 1.572 1.616 55,643,010 1.5985 2.56%
2008-04-16 0 3.900 3.900 3.930 3.850 4.100 28,319,000 112,960,416 3.9889 1.564 1.564 1.576 1.544 1.644 70,617,298 1.5996 -1.76%
2008-04-15 0 3.970 3.960 3.970 3.910 4.090 18,214,000 72,350,940 3.9723 1.592 1.588 1.592 1.568 1.640 45,419,099 1.5930 -2.46%
2008-04-14 0 4.070 4.060 4.070 3.990 4.140 18,075,512 72,816,007 4.0284 1.632 1.628 1.632 1.600 1.660 45,073,761 1.6155 -3.10%
2008-04-11 0 4.200 4.200 4.210 4.170 4.270 36,461,300 153,205,979 4.2019 1.684 1.684 1.688 1.672 1.712 90,921,237 1.6850 0.48%
2008-04-10 0 4.180 4.180 4.190 4.010 4.220 27,308,000 111,473,800 4.0821 1.676 1.676 1.680 1.608 1.692 68,096,232 1.6370 1.21%
2008-04-09 0 4.130 4.130 4.140 4.050 4.230 105,115,900 428,141,400 4.0730 1.656 1.656 1.660 1.624 1.696 262,120,869 1.6334 -3.50%
2008-04-08 0 4.280 4.280 4.290 4.260 4.450 15,526,940 66,952,765 4.3120 1.716 1.716 1.720 1.708 1.785 38,718,548 1.7292 -3.82%
2008-04-07 0 4.450 4.450 4.460 4.400 4.540 20,728,000 92,112,000 4.4438 1.785 1.785 1.789 1.764 1.821 51,688,102 1.7821 -0.89%
2008-04-03 0 4.490 4.480 4.500 4.360 4.550 15,883,500 71,320,425 4.4902 1.801 1.797 1.805 1.748 1.825 39,607,679 1.8007 2.05%
2008-04-02 0 4.400 4.390 4.400 4.380 4.510 13,428,000 59,577,860 4.4368 1.764 1.760 1.764 1.756 1.809 33,484,554 1.7793 1.38%
2008-04-01 0 4.340 4.310 4.330 4.180 4.340 14,225,300 60,621,610 4.2615 1.740 1.728 1.736 1.676 1.740 35,472,731 1.7090 5.34%
2008-03-31 0 4.120 4.110 4.120 4.080 4.320 9,372,000 38,600,250 4.1187 1.652 1.648 1.652 1.636 1.732 23,370,363 1.6517 -4.63%
2008-03-28 0 4.320 4.270 4.350 4.090 4.360 12,240,658 51,413,610 4.2002 1.732 1.712 1.744 1.640 1.748 30,523,754 1.6844 4.60%
2008-03-27 0 4.130 4.100 4.140 4.000 4.150 7,150,214 29,192,326 4.0827 1.656 1.644 1.660 1.604 1.664 17,830,036 1.6373 -0.48%
2008-03-26 0 4.150 4.110 4.160 3.930 4.180 8,224,000 33,726,860 4.1010 1.664 1.648 1.668 1.576 1.676 20,507,668 1.6446 2.47%
2008-03-25 0 4.050 4.070 4.080 3.560 4.080 14,016,500 54,042,665 3.8556 1.624 1.632 1.636 1.428 1.636 34,952,059 1.5462 10.35%
2008-03-20 0 3.670 3.660 3.670 3.590 3.790 11,412,000 42,060,640 3.6857 1.472 1.468 1.472 1.440 1.520 28,457,382 1.4780 -5.66%
2008-03-19 0 3.890 3.880 3.890 3.850 4.040 14,860,000 58,189,080 3.9158 1.560 1.556 1.560 1.544 1.620 37,055,442 1.5703 5.14%
2008-03-18 0 3.700 3.700 3.720 3.440 3.900 15,714,000 56,794,540 3.6143 1.484 1.484 1.492 1.380 1.564 39,185,007 1.4494 -1.33%
2008-03-17 0 3.750 3.750 3.770 3.700 4.180 15,883,000 62,530,480 3.9369 1.504 1.504 1.512 1.484 1.676 39,606,432 1.5788 -11.76%
2008-03-14 0 4.250 4.230 4.260 4.180 4.360 6,500,000 27,638,100 4.2520 1.704 1.696 1.708 1.676 1.748 16,208,639 1.7051 0.71%
2008-03-13 0 4.220 4.210 4.230 4.200 4.450 14,266,000 61,553,220 4.3147 1.692 1.688 1.696 1.684 1.785 35,574,222 1.7303 -6.22%
2008-03-12 0 4.500 4.510 4.520 4.400 4.810 15,012,000 68,695,360 4.5760 1.805 1.809 1.813 1.764 1.929 37,434,475 1.8351 -3.02%
2008-03-11 0 4.640 4.620 4.640 4.420 4.770 12,222,600 55,558,110 4.5455 1.861 1.853 1.861 1.773 1.913 30,478,724 1.8228 -1.69%
2008-03-10 0 4.720 4.770 4.800 4.620 5.040 11,302,086 55,122,517 4.8772 1.893 1.913 1.925 1.853 2.021 28,183,297 1.9559 -7.27%
2008-03-07 0 5.090 5.090 5.100 4.950 5.180 11,124,000 56,661,840 5.0937 2.041 2.041 2.045 1.985 2.077 27,739,215 2.0427 -2.30%
2008-03-06 0 5.210 5.200 5.220 5.010 5.230 15,476,000 79,592,292 5.1429 2.089 2.085 2.093 2.009 2.097 38,591,522 2.0624 4.20%
2008-03-05 0 5.000 5.000 5.040 4.930 5.070 10,071,836 50,417,174 5.0058 2.005 2.005 2.021 1.977 2.033 25,115,500 2.0074 -0.40%
2008-03-04 0 5.020 5.010 5.020 4.900 5.080 8,054,000 40,417,400 5.0183 2.013 2.009 2.013 1.965 2.037 20,083,750 2.0124 1.01%
2008-03-03 0 4.970 4.950 4.960 4.880 5.110 8,631,538 42,858,915 4.9654 1.993 1.985 1.989 1.957 2.049 21,523,920 1.9912 -1.78%
2008-02-29 0 5.060 5.060 5.080 5.010 5.130 5,442,000 27,534,000 5.0595 2.029 2.029 2.037 2.009 2.057 13,570,371 2.0290 -1.36%
2008-02-28 0 5.130 5.110 5.130 5.070 5.190 9,917,000 50,786,140 5.1211 2.057 2.049 2.057 2.033 2.081 24,729,395 2.0537 0.59%
2008-02-27 0 5.100 5.090 5.100 5.060 5.200 9,052,000 46,477,420 5.1345 2.045 2.041 2.045 2.029 2.085 22,572,400 2.0590 -0.20%
2008-02-26 0 5.110 5.090 5.110 5.090 5.240 7,602,000 39,150,880 5.1501 2.049 2.041 2.049 2.041 2.101 18,956,626 2.0653 0.20%
2008-02-25 0 5.100 5.090 5.100 5.080 5.260 11,192,000 57,846,610 5.1686 2.045 2.041 2.045 2.037 2.109 27,908,782 2.0727 -0.78%
2008-02-22 0 5.140 5.140 5.150 4.880 5.190 7,196,000 36,124,280 5.0201 2.061 2.061 2.065 1.957 2.081 17,944,210 2.0131 2.19%
2008-02-21 0 5.030 5.030 5.080 4.980 5.140 15,869,500 80,256,570 5.0573 2.017 2.017 2.037 1.997 2.061 39,572,768 2.0281 2.24%
2008-02-20 0 4.920 4.890 4.920 4.880 5.140 18,005,000 90,414,955 5.0217 1.973 1.961 1.973 1.957 2.061 44,897,929 2.0138 -2.19%
2008-02-19 0 5.030 5.000 5.040 4.800 5.040 17,398,000 85,896,882 4.9372 2.017 2.005 2.021 1.925 2.021 43,384,292 1.9799 5.45%
2008-02-18 0 4.770 4.750 4.780 4.680 4.800 12,304,000 58,439,744 4.7497 1.913 1.905 1.917 1.877 1.925 30,681,706 1.9047 2.80%
2008-02-15 0 4.640 4.620 4.630 4.560 4.690 8,296,000 38,451,140 4.6349 1.861 1.853 1.857 1.829 1.881 20,687,210 1.8587 -0.43%
2008-02-14 0 4.660 4.660 4.690 4.610 4.800 9,950,000 46,542,260 4.6776 1.869 1.869 1.881 1.849 1.925 24,811,685 1.8758 1.97%
2008-02-13 0 4.570 4.540 4.590 4.410 4.740 10,024,000 45,853,960 4.5744 1.833 1.821 1.841 1.769 1.901 24,996,215 1.8344 2.70%
2008-02-12 0 4.450 4.430 4.440 4.380 4.580 6,369,000 28,235,470 4.4333 1.785 1.777 1.781 1.756 1.837 15,881,972 1.7778 2.06%
2008-02-11 0 4.360 4.360 4.390 4.360 4.700 2,722,000 12,270,240 4.5078 1.748 1.748 1.760 1.748 1.885 6,787,679 1.8077 -4.18%
2008-02-06 0 4.550 4.550 4.580 4.500 4.670 1,962,000 8,944,140 4.5587 1.825 1.825 1.837 1.805 1.873 4,892,515 1.8281 -4.41%
2008-02-05 0 4.760 4.760 4.770 4.730 4.870 5,162,000 24,684,380 4.7819 1.909 1.909 1.913 1.897 1.953 12,872,153 1.9177 -2.46%
2008-02-04 0 4.880 4.800 4.880 4.760 4.900 15,270,000 73,362,400 4.8043 1.957 1.925 1.957 1.909 1.965 38,077,833 1.9266 4.27%
2008-02-01 0 4.680 4.650 4.680 4.290 4.720 15,371,040 69,806,305 4.5414 1.877 1.865 1.877 1.720 1.893 38,329,790 1.8212 8.58%
2008-01-31 0 4.310 4.280 4.310 4.140 4.500 12,024,000 51,917,760 4.3178 1.728 1.716 1.728 1.660 1.805 29,983,488 1.7315 0.70%
2008-01-30 0 4.280 4.290 4.300 4.110 4.540 14,772,000 62,122,480 4.2054 1.716 1.720 1.724 1.648 1.821 36,836,002 1.6865 -2.06%
2008-01-29 0 4.370 4.350 4.370 4.300 4.470 7,598,380 33,187,696 4.3677 1.752 1.744 1.752 1.724 1.793 18,947,599 1.7516 0.00%
2008-01-28 0 4.370 4.370 4.380 4.260 4.650 14,898,000 64,926,500 4.3581 1.752 1.752 1.756 1.708 1.865 37,150,200 1.7477 -5.21%
2008-01-25 0 4.610 4.590 4.650 4.530 4.700 13,602,604 62,685,581 4.6084 1.849 1.841 1.865 1.817 1.885 33,919,953 1.8480 5.73%
2008-01-24 0 4.360 4.360 4.380 4.260 4.600 21,876,500 97,274,780 4.4465 1.748 1.748 1.756 1.708 1.845 54,552,044 1.7832 1.63%
2008-01-23 0 4.290 4.290 4.300 4.040 4.540 29,598,000 125,435,500 4.2380 1.720 1.720 1.724 1.620 1.821 73,806,660 1.6995 4.13%
2008-01-22 0 4.120 4.130 4.150 3.900 4.490 27,295,783 116,195,482 4.2569 1.652 1.656 1.664 1.564 1.801 68,065,767 1.7071 -13.26%
2008-01-21 0 4.750 4.750 4.760 4.710 4.900 5,611,000 26,934,810 4.8004 1.905 1.905 1.909 1.889 1.965 13,991,796 1.9250 -4.04%
2008-01-18 0 4.950 4.940 4.950 4.750 5.020 15,902,000 77,846,240 4.8954 1.985 1.981 1.985 1.905 2.013 39,653,811 1.9631 -0.80%
2008-01-17 0 4.990 4.970 4.990 4.750 5.220 22,129,349 111,023,556 5.0170 2.001 1.993 2.001 1.905 2.093 55,182,557 2.0119 -2.16%
2008-01-16 0 5.100 5.090 5.120 5.040 5.350 29,254,190 150,287,426 5.1373 2.045 2.041 2.053 2.021 2.145 72,949,323 2.0602 -6.59%
2008-01-15 0 5.460 5.430 5.460 5.330 5.630 17,007,650 93,202,989 5.4801 2.190 2.178 2.190 2.137 2.258 42,410,901 2.1976 0.92%
2008-01-14 0 5.410 5.400 5.420 5.320 5.600 21,029,952 115,358,207 5.4854 2.170 2.166 2.174 2.133 2.246 52,441,061 2.1998 -1.81%
2008-01-11 0 5.510 5.500 5.510 5.390 5.650 23,965,000 132,285,830 5.5200 2.210 2.206 2.210 2.162 2.266 59,760,004 2.2136 1.29%
2008-01-10 0 5.440 5.420 5.440 5.360 5.850 50,228,000 278,080,930 5.5364 2.182 2.174 2.182 2.149 2.346 125,250,385 2.2202 -6.85%
2008-01-09 0 5.840 5.800 5.840 5.750 6.000 35,291,000 207,122,680 5.8690 2.342 2.326 2.342 2.306 2.406 88,002,934 2.3536 -3.15%
2008-01-08 0 6.030 6.010 6.030 5.980 6.310 27,044,350 164,489,827 6.0822 2.418 2.410 2.418 2.398 2.530 67,438,784 2.4391 -3.05%
2008-01-07 0 6.220 6.220 6.230 6.000 6.330 69,207,932 429,035,187 6.1992 2.494 2.494 2.498 2.406 2.538 172,579,441 2.4860 4.36%
2008-01-04 0 5.960 5.960 5.970 5.600 6.050 56,973,707 337,295,291 5.9202 2.390 2.390 2.394 2.246 2.426 142,071,728 2.3741 8.56%
2008-01-03 0 5.490 5.470 5.490 5.140 5.680 29,609,538 163,035,179 5.5062 2.202 2.194 2.202 2.061 2.278 73,835,431 2.2081 3.98%
2008-01-02 0 5.280 5.260 5.270 5.070 5.310 27,667,711 143,698,902 5.1937 2.117 2.109 2.113 2.033 2.129 68,993,220 2.0828 4.76%
2007-12-31 0 5.040 5.060 5.070 4.970 5.060 5,304,000 26,556,200 5.0068 2.021 2.029 2.033 1.993 2.029 13,226,249 2.0078 1.20%
2007-12-28 0 4.980 4.970 4.980 4.840 5.090 8,164,000 40,607,020 4.9739 1.997 1.993 1.997 1.941 2.041 20,358,050 1.9946 0.61%
2007-12-27 0 4.950 4.960 4.980 4.900 5.040 5,590,504 27,738,322 4.9617 1.985 1.989 1.997 1.965 2.021 13,940,686 1.9897 0.41%
2007-12-24 0 4.930 4.920 4.940 4.880 4.970 1,742,000 8,596,400 4.9348 1.977 1.973 1.981 1.957 1.993 4,343,915 1.9790 2.28%
2007-12-21 0 4.820 4.820 4.840 4.810 4.980 6,179,500 30,159,390 4.8806 1.933 1.933 1.941 1.929 1.997 15,409,428 1.9572 0.63%
2007-12-20 0 4.790 4.790 4.830 4.690 4.880 5,124,000 24,667,360 4.8141 1.921 1.921 1.937 1.881 1.957 12,777,395 1.9305 2.13%
2007-12-19 0 4.690 4.700 4.780 4.560 4.780 3,965,630 18,414,095 4.6434 1.881 1.885 1.917 1.829 1.917 9,888,841 1.8621 0.86%
2007-12-18 0 4.650 4.650 4.660 4.490 4.670 9,777,162 44,773,941 4.5794 1.865 1.865 1.869 1.801 1.873 24,380,690 1.8365 0.43%
2007-12-17 0 4.630 4.620 4.640 4.610 4.760 7,416,896 34,742,947 4.6843 1.857 1.853 1.861 1.849 1.909 18,495,044 1.8785 -3.14%
2007-12-14 0 4.780 4.770 4.780 4.530 4.860 9,974,000 46,980,080 4.7103 1.917 1.913 1.917 1.817 1.949 24,871,533 1.8889 0.00%
2007-12-13 0 4.780 4.770 4.780 4.760 5.000 10,964,920 53,294,588 4.8605 1.917 1.913 1.917 1.909 2.005 27,342,527 1.9491 -2.85%
2007-12-12 0 4.920 4.880 4.920 4.830 4.930 9,176,937 44,800,860 4.8819 1.973 1.957 1.973 1.937 1.977 22,883,947 1.9577 -1.60%
2007-12-11 0 5.000 4.960 4.990 4.960 5.160 9,473,700 47,720,270 5.0371 2.005 1.989 2.001 1.989 2.069 23,623,966 2.0200 0.81%
2007-12-10 0 4.960 4.960 4.990 4.930 5.140 5,670,462 28,551,261 5.0351 1.989 1.989 2.001 1.977 2.061 14,140,072 2.0192 -2.75%
2007-12-07 0 5.100 5.030 5.090 5.000 5.190 13,680,695 69,706,244 5.0952 2.045 2.017 2.041 2.005 2.081 34,114,683 2.0433 0.59%
2007-12-06 0 5.070 5.070 5.090 5.000 5.340 17,910,000 91,282,380 5.0967 2.033 2.033 2.041 2.005 2.141 44,661,034 2.0439 -3.61%
2007-12-05 0 5.260 5.230 5.250 5.170 5.330 9,064,000 47,696,093 5.2621 2.109 2.097 2.105 2.073 2.137 22,602,323 2.1102 -1.13%
2007-12-04 0 5.320 5.310 5.320 5.220 5.380 16,982,000 90,300,740 5.3174 2.133 2.129 2.133 2.093 2.157 42,346,939 2.1324 2.11%
2007-12-03 0 5.210 5.210 5.220 5.020 5.250 21,943,500 112,881,949 5.1442 2.089 2.089 2.093 2.013 2.105 54,719,117 2.0629 3.99%
2007-11-30 0 5.010 4.970 5.010 4.860 5.050 20,928,270 104,319,043 4.9846 2.009 1.993 2.009 1.949 2.025 52,187,503 1.9989 3.51%
2007-11-29 0 4.840 4.840 4.850 4.690 4.890 13,677,000 65,554,560 4.7931 1.941 1.941 1.945 1.881 1.961 34,105,469 1.9221 4.99%
2007-11-28 0 4.610 4.600 4.610 4.510 4.670 10,745,000 49,408,650 4.5983 1.849 1.845 1.849 1.809 1.873 26,794,127 1.8440 1.32%
2007-11-27 0 4.550 4.560 4.570 4.150 4.600 15,246,200 67,694,896 4.4401 1.825 1.829 1.833 1.664 1.845 38,018,484 1.7806 4.12%
2007-11-26 0 4.370 4.360 4.370 4.210 4.650 44,657,000 194,962,650 4.3658 1.752 1.748 1.752 1.688 1.865 111,358,335 1.7508 -5.00%
2007-11-23 0 4.600 4.590 4.600 4.530 4.750 9,354,000 43,227,880 4.6213 1.845 1.841 1.845 1.817 1.905 23,325,478 1.8532 0.00%
2007-11-22 0 4.600 4.600 4.620 4.580 4.780 8,179,800 38,376,120 4.6916 1.845 1.845 1.853 1.837 1.917 20,397,450 1.8814 -4.17%
2007-11-21 0 4.800 4.800 4.810 4.690 4.830 15,570,900 73,941,224 4.7487 1.925 1.925 1.929 1.881 1.937 38,828,168 1.9043 1.69%
2007-11-20 0 4.720 4.720 4.730 4.440 4.800 36,453,296 168,237,962 4.6152 1.893 1.893 1.897 1.781 1.925 90,901,278 1.8508 -2.88%
2007-11-19 0 4.860 4.860 4.890 4.850 4.950 11,490,000 56,181,790 4.8896 1.949 1.949 1.961 1.945 1.985 28,651,886 1.9608 -1.82%
2007-11-16 0 4.950 4.950 4.970 4.870 5.050 11,992,000 59,072,180 4.9260 1.985 1.985 1.993 1.953 2.025 29,903,692 1.9754 -3.51%
2007-11-15 0 5.130 5.100 5.130 5.040 5.360 16,354,000 84,456,280 5.1643 2.057 2.045 2.057 2.021 2.149 40,780,935 2.0710 -1.35%
2007-11-14 0 5.200 5.200 5.210 4.800 5.320 27,766,000 140,489,190 5.0598 2.085 2.085 2.089 1.925 2.133 69,238,317 2.0291 12.55%
2007-11-13 0 4.620 4.620 4.630 4.510 4.910 26,437,500 124,623,140 4.7139 1.853 1.853 1.857 1.809 1.969 65,925,521 1.8904 -5.71%
2007-11-12 0 4.900 4.890 4.900 4.770 5.100 22,095,775 108,307,429 4.9017 1.965 1.961 1.965 1.913 2.045 55,098,836 1.9657 -7.55%
2007-11-09 0 5.300 5.280 5.300 5.250 5.490 14,836,000 79,328,760 5.3470 2.125 2.117 2.125 2.105 2.202 36,995,594 2.1443 -1.49%
2007-11-08 0 5.380 5.360 5.380 5.110 5.400 24,297,696 128,454,039 5.2867 2.157 2.149 2.157 2.049 2.166 60,589,627 2.1201 -1.28%
2007-11-07 0 5.450 5.450 5.460 5.280 5.680 51,877,500 284,810,915 5.4901 2.186 2.186 2.190 2.117 2.278 129,363,639 2.2016 -3.02%
2007-11-06 0 5.620 5.610 5.620 5.380 5.680 30,784,151 170,989,244 5.5545 2.254 2.250 2.254 2.157 2.278 76,764,489 2.2275 -1.06%
2007-11-05 0 5.680 5.640 5.680 5.600 6.080 24,548,000 143,227,040 5.8346 2.278 2.262 2.278 2.246 2.438 61,213,794 2.3398 -7.64%
2007-11-02 0 6.150 6.150 6.160 6.070 6.270 24,147,600 149,398,383 6.1869 2.466 2.466 2.470 2.434 2.514 60,215,342 2.4811 -2.84%
2007-11-01 0 6.330 6.300 6.340 6.170 6.390 31,976,080 201,493,756 6.3014 2.538 2.526 2.542 2.474 2.563 79,736,727 2.5270 0.48%
2007-10-31 0 6.300 6.350 6.360 6.200 6.450 22,299,500 140,986,505 6.3224 2.526 2.546 2.550 2.486 2.587 55,606,852 2.5354 -1.41%
2007-10-30 0 6.390 6.390 6.400 6.350 6.500 19,877,503 127,489,425 6.4138 2.563 2.563 2.567 2.546 2.607 49,567,271 2.5720 0.00%
2007-10-29 0 6.390 6.390 6.400 6.350 6.460 19,392,000 124,249,060 6.4072 2.563 2.563 2.567 2.546 2.591 48,356,603 2.5694 0.63%
2007-10-26 0 6.350 6.330 6.350 6.180 6.490 29,676,000 188,800,370 6.3621 2.546 2.538 2.546 2.478 2.603 74,001,163 2.5513 3.08%
2007-10-25 0 6.160 6.190 6.200 6.100 6.430 27,401,593 171,236,215 6.2491 2.470 2.482 2.486 2.446 2.579 68,329,619 2.5060 -2.69%
2007-10-24 0 6.330 6.330 6.340 6.310 6.500 20,184,000 129,152,950 6.3988 2.538 2.538 2.542 2.530 2.607 50,331,564 2.5660 -0.16%
2007-10-23 0 6.340 6.350 6.360 6.250 6.530 39,983,000 255,229,090 6.3834 2.542 2.546 2.550 2.506 2.619 99,703,077 2.5599 4.79%
2007-10-22 0 6.050 6.040 6.050 6.000 6.240 37,595,000 230,754,540 6.1379 2.426 2.422 2.426 2.406 2.502 93,748,273 2.4614 -6.35%
2007-10-18 0 6.460 6.440 6.480 6.340 6.990 72,415,000 476,222,890 6.5763 2.591 2.583 2.599 2.542 2.803 180,576,703 2.6372 -2.42%
2007-10-17 0 6.620 6.620 6.630 6.110 6.680 70,270,000 454,550,000 6.4686 2.655 2.655 2.659 2.450 2.679 175,227,853 2.5941 6.77%
2007-10-16 0 6.200 6.180 6.200 6.070 6.500 70,556,000 445,519,230 6.3144 2.486 2.478 2.486 2.434 2.607 175,941,033 2.5322 1.64%
2007-10-15 0 6.100 6.100 6.110 5.850 6.110 30,550,000 182,617,298 5.9777 2.446 2.446 2.450 2.346 2.450 76,180,602 2.3972 4.63%
2007-10-12 0 5.830 5.820 5.840 5.680 5.980 31,312,200 182,770,638 5.8370 2.338 2.334 2.342 2.278 2.398 78,081,252 2.3408 -0.34%
2007-10-11 0 5.850 5.840 5.850 5.660 5.880 28,028,500 161,228,290 5.7523 2.346 2.342 2.346 2.270 2.358 69,892,897 2.3068 3.54%
2007-10-10 0 5.650 5.640 5.650 5.540 5.710 19,019,000 107,233,220 5.6382 2.266 2.262 2.266 2.222 2.290 47,426,477 2.2610 2.17%
2007-10-09 0 5.530 5.520 5.530 5.430 5.680 28,286,100 156,365,015 5.5280 2.218 2.214 2.218 2.178 2.278 70,535,258 2.2168 -2.64%
2007-10-08 0 5.680 5.670 5.680 5.650 5.950 19,612,400 113,791,380 5.8020 2.278 2.274 2.278 2.266 2.386 48,906,201 2.3267 -0.18%
2007-10-05 0 5.690 5.680 5.710 5.550 5.720 13,807,966 77,688,584 5.6264 2.282 2.278 2.290 2.226 2.294 34,432,051 2.2563 3.27%
2007-10-04 0 5.510 5.510 5.520 5.390 5.620 33,356,780 183,825,274 5.5109 2.210 2.210 2.214 2.162 2.254 83,179,692 2.2100 -2.82%
2007-10-03 0 5.670 5.670 5.680 5.600 6.060 50,637,868 295,488,913 5.8353 2.274 2.274 2.278 2.246 2.430 126,272,447 2.3401 0.18%
2007-10-02 0 5.660 5.650 5.670 5.250 5.750 60,135,000 337,035,030 5.6046 2.270 2.266 2.274 2.105 2.306 149,954,844 2.2476 10.12%
2007-09-28 0 5.140 5.140 5.150 5.100 5.260 21,788,900 112,052,220 5.1426 2.061 2.061 2.065 2.045 2.109 54,333,601 2.0623 -1.15%
2007-09-27 0 5.200 5.200 5.210 5.120 5.290 28,114,500 146,323,365 5.2046 2.085 2.085 2.089 2.053 2.121 70,107,350 2.0871 0.00%
2007-09-25 0 5.200 5.190 5.200 5.110 5.340 95,383,500 496,519,990 5.2055 2.085 2.081 2.085 2.049 2.141 237,851,799 2.0875 0.58%
2007-09-24 0 5.170 5.170 5.180 4.990 5.230 54,636,000 281,360,740 5.1497 2.073 2.073 2.077 2.001 2.097 136,242,336 2.0651 5.73%
2007-09-21 0 4.890 4.890 4.900 4.850 5.030 31,997,400 158,218,610 4.9447 1.961 1.961 1.965 1.945 2.017 79,789,892 1.9829 -1.01%
2007-09-20 0 4.940 4.910 4.920 4.750 5.110 87,215,000 429,063,540 4.9196 1.981 1.969 1.973 1.905 2.049 217,482,527 1.9729 6.70%
2007-09-19 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2007-09-18 1 4.630 4.610 4.650 4.440 4.740 12,572,022 58,297,361 4.6371 1.857 1.849 1.865 1.781 1.901 31,350,056 1.8596 1.98%
2007-09-17 0 4.540 4.530 4.540 4.530 4.650 11,450,000 52,256,620 4.5639 1.821 1.817 1.821 1.817 1.865 28,552,141 1.8302 -2.78%
2007-09-14 0 4.670 4.670 4.680 4.550 4.740 8,698,000 40,669,540 4.6757 1.873 1.873 1.877 1.825 1.901 21,689,652 1.8751 -0.43%
2007-09-13 0 4.690 4.680 4.690 4.600 4.770 8,996,500 42,196,845 4.6904 1.881 1.877 1.881 1.845 1.913 22,434,003 1.8809 -1.26%
2007-09-12 0 4.750 4.740 4.750 4.640 4.800 22,471,000 106,273,130 4.7293 1.905 1.901 1.905 1.861 1.925 56,034,511 1.8966 1.06%
2007-09-11 0 4.700 4.700 4.710 4.550 4.850 47,599,000 223,708,950 4.6999 1.885 1.885 1.889 1.825 1.945 118,694,614 1.8847 4.44%
2007-09-10 0 4.500 4.490 4.500 4.120 4.500 19,904,000 87,130,040 4.3775 1.805 1.801 1.805 1.652 1.805 49,633,345 1.7555 5.14%
2007-09-07 0 4.280 4.270 4.290 4.250 4.400 12,472,000 53,552,320 4.2938 1.716 1.712 1.720 1.704 1.764 31,100,637 1.7219 -1.38%
2007-09-06 0 4.340 4.330 4.340 4.290 4.460 8,468,500 37,069,270 4.3773 1.740 1.736 1.740 1.720 1.789 21,117,363 1.7554 -0.23%
2007-09-05 0 4.350 4.340 4.350 4.350 4.560 11,471,000 50,841,360 4.4322 1.744 1.740 1.744 1.744 1.829 28,604,507 1.7774 -2.90%
2007-09-04 0 4.480 4.470 4.480 4.470 4.590 22,443,000 101,750,870 4.5337 1.797 1.793 1.797 1.793 1.841 55,964,689 1.8181 0.22%
2007-09-03 0 4.470 4.470 4.480 4.350 4.550 20,169,500 89,451,535 4.4350 1.793 1.793 1.797 1.744 1.825 50,295,406 1.7785 2.76%
2007-08-31 0 4.350 4.340 4.350 4.180 4.430 17,333,000 75,800,150 4.3732 1.744 1.740 1.744 1.676 1.777 43,222,205 1.7537 3.33%
2007-08-30 0 4.210 4.200 4.210 4.200 4.330 32,060,000 136,911,700 4.2705 1.688 1.684 1.688 1.684 1.736 79,945,993 1.7126 2.18%
2007-08-29 0 4.120 4.110 4.140 3.920 4.150 29,951,560 120,862,441 4.0353 1.652 1.648 1.660 1.572 1.664 74,688,310 1.6182 -1.67%
2007-08-28 0 4.190 4.190 4.200 4.180 4.350 30,153,033 127,666,481 4.2340 1.680 1.680 1.684 1.676 1.744 75,190,710 1.6979 -2.10%
2007-08-27 0 4.280 4.270 4.280 4.170 4.330 30,299,600 129,204,472 4.2642 1.716 1.712 1.716 1.672 1.736 75,556,195 1.7100 3.13%
2007-08-24 0 4.150 4.130 4.140 4.010 4.210 24,561,500 101,419,040 4.1292 1.664 1.656 1.660 1.608 1.688 61,247,458 1.6559 0.00%
2007-08-23 0 4.150 4.110 4.130 3.900 4.190 25,295,338 100,762,352 3.9834 1.664 1.648 1.656 1.564 1.680 63,077,384 1.5974 7.79%
2007-08-22 0 3.850 3.840 3.860 3.710 3.860 15,326,000 57,775,260 3.7698 1.544 1.540 1.548 1.488 1.548 38,217,476 1.5117 2.94%
2007-08-21 0 3.740 3.740 3.750 3.710 3.980 13,435,000 51,972,450 3.8684 1.500 1.500 1.504 1.488 1.596 33,502,009 1.5513 -1.32%
2007-08-20 0 3.790 3.770 3.790 3.580 3.790 15,157,000 55,785,300 3.6805 1.520 1.512 1.520 1.436 1.520 37,796,052 1.4760 8.29%
2007-08-17 0 3.500 3.490 3.500 3.100 3.680 27,718,000 94,124,720 3.3958 1.404 1.400 1.404 1.243 1.476 69,118,623 1.3618 -5.41%
2007-08-16 0 3.700 3.680 3.700 3.560 3.870 26,431,000 97,187,940 3.6770 1.484 1.476 1.484 1.428 1.552 65,909,312 1.4746 -5.85%
2007-08-15 0 3.930 3.930 3.950 3.920 4.000 10,052,000 39,679,680 3.9474 1.576 1.576 1.584 1.572 1.604 25,066,036 1.5830 -2.72%
2007-08-14 0 4.040 4.030 4.060 4.010 4.100 9,036,000 36,713,960 4.0631 1.620 1.616 1.628 1.608 1.644 22,532,501 1.6294 -0.98%
2007-08-13 0 4.080 4.060 4.080 3.970 4.080 9,991,000 40,190,700 4.0227 1.636 1.628 1.636 1.592 1.636 24,913,925 1.6132 1.49%
2007-08-10 0 4.020 4.020 4.040 3.910 4.050 10,068,622 40,054,895 3.9782 1.612 1.612 1.620 1.568 1.624 25,107,486 1.5953 -2.90%
2007-08-09 0 4.140 4.140 4.150 4.090 4.270 24,131,234 100,921,837 4.1822 1.660 1.660 1.664 1.640 1.712 60,174,531 1.6772 3.24%
2007-08-08 0 4.010 3.980 4.010 3.950 4.090 15,417,500 61,489,945 3.9883 1.608 1.596 1.608 1.584 1.640 38,445,644 1.5994 1.26%
2007-08-07 0 3.960 3.960 3.970 3.860 4.150 34,373,000 136,268,610 3.9644 1.588 1.588 1.592 1.548 1.664 85,713,775 1.5898 -2.46%
2007-08-06 0 4.060 4.050 4.070 4.030 4.190 18,434,000 75,789,978 4.1114 1.628 1.624 1.632 1.616 1.680 45,967,699 1.6488 -5.36%
2007-08-03 0 4.290 4.300 4.320 4.250 4.420 7,961,000 34,221,580 4.2987 1.720 1.724 1.732 1.704 1.773 19,851,842 1.7238 -1.83%
2007-08-02 0 4.370 4.350 4.370 4.230 4.530 28,585,000 123,912,360 4.3349 1.752 1.744 1.752 1.696 1.817 71,280,606 1.7384 -1.80%
2007-08-01 0 4.450 4.450 4.460 4.320 4.600 18,298,000 81,378,815 4.4474 1.785 1.785 1.789 1.732 1.845 45,628,565 1.7835 -3.47%
2007-07-31 0 4.610 4.610 4.620 4.530 4.640 13,412,000 61,694,400 4.5999 1.849 1.849 1.853 1.817 1.861 33,444,656 1.8447 1.77%
2007-07-30 0 4.530 4.490 4.530 4.390 4.540 11,775,000 52,406,530 4.4507 1.817 1.801 1.817 1.760 1.821 29,362,572 1.7848 2.26%
2007-07-27 0 4.430 4.440 4.490 4.390 4.550 32,886,000 146,744,740 4.4622 1.777 1.781 1.801 1.760 1.825 82,005,737 1.7894 -5.54%
2007-07-26 0 4.690 4.680 4.690 4.600 4.790 25,340,650 118,647,230 4.6821 1.881 1.877 1.881 1.845 1.921 63,190,375 1.8776 -1.68%
2007-07-25 0 4.770 4.760 4.770 4.690 4.800 11,992,000 57,000,660 4.7532 1.913 1.909 1.913 1.881 1.925 29,903,692 1.9061 -0.63%
2007-07-24 0 4.800 4.790 4.800 4.600 4.820 26,157,000 124,564,380 4.7622 1.925 1.921 1.925 1.845 1.933 65,226,056 1.9097 4.58%
2007-07-23 0 4.590 4.590 4.600 4.560 4.700 27,369,000 126,393,000 4.6181 1.841 1.841 1.845 1.829 1.885 68,248,344 1.8520 -2.13%
2007-07-20 0 4.690 4.690 4.700 4.650 4.760 14,769,000 69,328,580 4.6942 1.881 1.881 1.885 1.865 1.909 36,828,521 1.8825 -0.21%
2007-07-19 0 4.700 4.690 4.700 4.620 4.780 16,337,000 76,257,620 4.6678 1.885 1.881 1.885 1.853 1.917 40,738,543 1.8719 -0.21%
2007-07-18 0 4.710 4.730 4.740 4.690 4.870 14,657,500 69,525,700 4.7434 1.889 1.897 1.901 1.881 1.953 36,550,480 1.9022 -3.29%
2007-07-17 0 4.870 4.870 4.880 4.750 4.930 8,881,900 43,135,070 4.8565 1.953 1.953 1.957 1.905 1.977 22,148,232 1.9476 1.04%
2007-07-16 0 4.820 4.820 4.830 4.800 4.920 13,526,200 65,579,044 4.8483 1.933 1.933 1.937 1.925 1.973 33,729,429 1.9443 -1.23%
2007-07-13 0 4.880 4.870 4.880 4.780 5.100 28,811,000 141,113,510 4.8979 1.957 1.953 1.957 1.917 2.045 71,844,168 1.9642 -2.01%
2007-07-12 0 4.980 4.970 4.980 4.920 5.050 28,712,000 143,189,340 4.9871 1.997 1.993 1.997 1.973 2.025 71,597,298 1.9999 -0.80%
2007-07-11 0 5.020 5.010 5.020 4.870 5.060 47,214,500 234,608,490 4.9690 2.013 2.009 2.013 1.953 2.029 117,735,811 1.9927 0.60%
2007-07-10 0 4.990 4.970 4.990 4.790 5.020 61,543,000 303,551,210 4.9323 2.001 1.993 2.001 1.921 2.013 153,465,885 1.9780 4.18%
2007-07-09 0 4.790 4.790 4.800 4.700 4.830 41,066,000 195,739,060 4.7665 1.921 1.921 1.925 1.885 1.937 102,403,686 1.9114 4.13%
2007-07-06 0 4.600 4.590 4.600 4.400 4.610 32,681,000 148,299,360 4.5378 1.845 1.841 1.845 1.764 1.849 81,494,542 1.8197 4.55%
2007-07-05 0 4.400 4.400 4.410 4.380 4.500 16,518,950 73,210,964 4.4319 1.764 1.764 1.769 1.756 1.805 41,192,260 1.7773 -1.79%
2007-07-04 0 4.480 4.470 4.480 4.400 4.500 19,214,000 85,695,340 4.4600 1.797 1.793 1.797 1.764 1.805 47,912,736 1.7886 1.13%
2007-07-03 0 4.430 4.430 4.440 4.190 4.430 31,553,640 135,732,476 4.3016 1.777 1.777 1.781 1.680 1.777 78,683,316 1.7250 3.75%
2007-06-29 0 4.270 4.260 4.280 4.240 4.400 12,306,000 52,686,240 4.2813 1.712 1.708 1.716 1.700 1.764 30,686,694 1.7169 -2.06%
2007-06-28 0 4.360 4.340 4.360 4.210 4.370 17,762,000 76,588,580 4.3119 1.748 1.740 1.748 1.688 1.752 44,291,976 1.7292 3.56%
2007-06-27 0 4.210 4.210 4.220 4.160 4.340 26,162,000 110,188,760 4.2118 1.688 1.688 1.692 1.668 1.740 65,238,524 1.6890 -2.77%
2007-06-26 0 4.330 4.330 4.340 4.280 4.380 20,812,500 90,280,265 4.3378 1.736 1.736 1.740 1.716 1.756 51,898,814 1.7395 -0.46%
2007-06-25 0 4.350 4.360 4.370 4.330 4.640 35,521,000 157,978,182 4.4475 1.744 1.748 1.752 1.736 1.861 88,576,470 1.7835 -6.45%
2007-06-22 0 4.650 4.640 4.650 4.560 4.720 25,892,000 119,896,800 4.6307 1.865 1.861 1.865 1.829 1.893 64,565,242 1.8570 -0.85%
2007-06-21 0 4.690 4.690 4.700 4.500 4.710 52,294,000 242,238,440 4.6322 1.881 1.881 1.885 1.805 1.889 130,402,239 1.8576 3.99%
2007-06-20 0 4.510 4.510 4.520 4.490 4.750 67,858,800 313,909,310 4.6259 1.809 1.809 1.813 1.801 1.905 169,215,196 1.8551 2.04%
2007-06-18 0 4.420 4.410 4.430 4.180 4.450 68,531,000 299,639,840 4.3723 1.773 1.769 1.777 1.676 1.785 170,891,418 1.7534 6.51%
2007-06-15 0 4.150 4.150 4.170 4.150 4.320 34,456,000 146,387,840 4.2485 1.664 1.664 1.672 1.664 1.732 85,920,747 1.7038 -2.12%
2007-06-14 0 4.240 4.230 4.240 4.140 4.260 39,528,000 166,199,520 4.2046 1.700 1.696 1.700 1.660 1.708 98,568,472 1.6861 2.91%
2007-06-13 0 4.120 4.120 4.140 4.060 4.230 54,091,000 224,606,540 4.1524 1.652 1.652 1.660 1.628 1.696 134,883,304 1.6652 1.73%
2007-06-12 0 4.050 4.050 4.060 3.920 4.100 36,840,000 148,239,740 4.0239 1.624 1.624 1.628 1.572 1.644 91,865,577 1.6137 0.50%
2007-06-11 0 4.030 4.020 4.030 3.960 4.070 28,828,000 116,298,500 4.0342 1.616 1.612 1.616 1.588 1.632 71,886,560 1.6178 2.03%
2007-06-08 0 3.950 3.940 3.960 3.880 4.000 43,718,000 172,121,540 3.9371 1.584 1.580 1.588 1.556 1.604 109,016,810 1.5789 -0.25%
2007-06-07 0 3.960 3.960 3.970 3.800 3.970 36,794,000 143,658,080 3.9044 1.588 1.588 1.592 1.524 1.592 91,750,870 1.5657 2.86%
2007-06-06 0 3.850 3.840 3.850 3.760 3.880 19,892,000 76,350,680 3.8383 1.544 1.540 1.544 1.508 1.556 49,603,422 1.5392 1.58%
2007-06-05 0 3.790 3.790 3.800 3.730 3.850 28,633,000 108,365,450 3.7846 1.520 1.520 1.524 1.496 1.544 71,400,300 1.5177 0.26%
2007-06-04 0 3.780 3.780 3.790 3.760 3.880 21,612,524 82,437,740 3.8144 1.516 1.516 1.520 1.508 1.556 53,893,784 1.5296 -2.33%
2007-06-01 0 3.870 3.870 3.880 3.820 3.900 20,406,000 78,698,240 3.8566 1.552 1.552 1.556 1.532 1.564 50,885,151 1.5466 -0.51%
2007-05-31 0 3.890 3.880 3.890 3.810 3.900 26,751,000 103,691,000 3.8762 1.560 1.556 1.560 1.528 1.564 66,707,276 1.5544 1.57%
2007-05-30 0 3.830 3.830 3.840 3.730 3.880 32,976,000 125,609,740 3.8091 1.536 1.536 1.540 1.496 1.556 82,230,165 1.5275 -2.05%
2007-05-29 0 3.910 3.900 3.910 3.850 4.020 29,409,500 115,251,595 3.9189 1.568 1.564 1.568 1.544 1.612 73,336,609 1.5715 -1.76%
2007-05-28 0 3.980 3.980 3.990 3.840 4.000 55,919,000 218,488,680 3.9072 1.596 1.596 1.600 1.540 1.604 139,441,672 1.5669 5.01%
2007-05-25 0 3.790 3.790 3.810 3.760 3.830 29,886,000 113,253,915 3.7895 1.520 1.520 1.528 1.508 1.536 74,524,827 1.5197 -2.32%
2007-05-23 0 3.880 3.880 3.890 3.810 3.920 55,947,000 217,417,460 3.8861 1.556 1.556 1.560 1.528 1.572 139,511,494 1.5584 3.19%
2007-05-22 0 3.760 3.760 3.790 3.720 3.860 28,762,000 109,042,580 3.7912 1.508 1.508 1.520 1.492 1.548 71,721,979 1.5204 -1.31%
2007-05-21 0 3.810 3.800 3.810 3.660 3.840 32,798,000 123,961,100 3.7795 1.528 1.524 1.528 1.468 1.540 81,786,297 1.5157 2.97%
2007-05-18 0 3.700 3.700 3.710 3.630 3.750 35,177,000 129,816,480 3.6904 1.484 1.484 1.488 1.456 1.504 87,718,659 1.4799 -1.86%
2007-05-17 0 3.770 3.760 3.770 3.730 3.960 91,027,970 352,186,107 3.8690 1.512 1.508 1.512 1.496 1.588 226,990,689 1.5515 -3.58%
2007-05-16 0 3.910 3.910 3.920 3.710 3.930 112,013,000 427,718,440 3.8185 1.568 1.568 1.572 1.488 1.576 279,319,730 1.5313 6.83%
2007-05-15 0 3.660 3.640 3.660 3.580 3.790 105,976,000 391,718,970 3.6963 1.468 1.460 1.468 1.436 1.520 264,265,646 1.4823 4.57%
2007-05-14 0 3.500 3.490 3.500 3.440 3.540 28,075,000 98,412,900 3.5054 1.404 1.400 1.404 1.380 1.420 70,008,851 1.4057 2.20%
2007-05-11 0 3.440 3.440 3.450 3.420 3.470 11,754,000 40,430,900 3.4398 1.373 1.373 1.377 1.365 1.385 29,440,687 1.3733 -1.71%
2007-05-10 0 3.500 3.490 3.500 3.460 3.530 12,118,000 42,154,800 3.4787 1.397 1.393 1.397 1.381 1.409 30,352,411 1.3888 -0.85%
2007-05-09 0 3.530 3.520 3.530 3.460 3.540 9,883,600 34,679,152 3.5088 1.409 1.405 1.409 1.381 1.413 24,755,825 1.4008 0.28%
2007-05-08 0 3.520 3.520 3.530 3.510 3.590 18,042,000 64,036,960 3.5493 1.405 1.405 1.409 1.401 1.433 45,190,477 1.4170 -0.85%
2007-05-07 0 3.550 3.540 3.550 3.440 3.560 27,152,000 95,507,540 3.5175 1.417 1.413 1.417 1.373 1.421 68,008,637 1.4043 2.60%
2007-05-04 0 3.460 3.450 3.460 3.430 3.490 14,476,000 49,956,960 3.4510 1.381 1.377 1.381 1.369 1.393 36,258,582 1.3778 0.87%
2007-05-03 0 3.430 3.420 3.430 3.380 3.440 9,288,000 31,717,100 3.4148 1.369 1.365 1.369 1.349 1.373 23,264,003 1.3634 1.48%
2007-05-02 0 3.380 3.380 3.400 3.370 3.400 5,756,000 19,503,760 3.3884 1.349 1.349 1.357 1.345 1.357 14,417,270 1.3528 0.00%
2007-04-30 0 3.380 3.370 3.380 3.340 3.450 10,678,000 36,105,020 3.3813 1.349 1.345 1.349 1.333 1.377 26,745,589 1.3499 -1.17%
2007-04-27 0 3.420 3.410 3.420 3.400 3.470 15,127,000 51,789,660 3.4237 1.365 1.361 1.365 1.357 1.385 37,889,167 1.3669 -0.58%
2007-04-26 0 3.440 3.430 3.440 3.430 3.480 12,627,000 43,486,650 3.4439 1.373 1.369 1.373 1.369 1.389 31,627,322 1.3750 0.58%
2007-04-25 0 3.420 3.420 3.440 3.400 3.500 19,700,000 67,719,980 3.4376 1.365 1.365 1.373 1.357 1.397 49,343,332 1.3724 0.29%
2007-04-24 0 3.410 3.410 3.420 3.400 3.470 11,967,000 41,155,190 3.4391 1.361 1.361 1.365 1.357 1.385 29,974,196 1.3730 -1.73%
2007-04-23 0 3.470 3.460 3.470 3.440 3.520 14,964,408 51,975,417 3.4733 1.385 1.381 1.385 1.373 1.405 37,481,916 1.3867 0.58%
2007-04-20 0 3.450 3.460 3.470 3.430 3.510 18,984,000 66,047,900 3.4791 1.377 1.381 1.385 1.369 1.401 47,549,940 1.3890 -0.86%
2007-04-19 0 3.480 3.470 3.480 3.430 3.540 24,967,982 86,458,719 3.4628 1.389 1.385 1.389 1.369 1.413 62,538,245 1.3825 -1.97%
2007-04-18 0 3.550 3.540 3.550 3.510 3.620 37,024,000 131,400,580 3.5491 1.417 1.413 1.417 1.401 1.445 92,735,407 1.4169 -1.93%
2007-04-17 0 3.620 3.620 3.630 3.580 3.740 27,998,388 101,292,354 3.6178 1.445 1.445 1.449 1.429 1.493 70,128,617 1.4444 -2.95%
2007-04-16 0 3.730 3.720 3.740 3.700 3.790 18,510,000 69,317,890 3.7449 1.489 1.485 1.493 1.477 1.513 46,362,694 1.4951 0.00%
2007-04-13 0 3.730 3.730 3.740 3.720 3.810 29,248,000 109,964,440 3.7597 1.489 1.489 1.493 1.485 1.521 73,258,567 1.5010 -0.80%
2007-04-12 0 3.760 3.750 3.760 3.560 3.800 82,763,000 307,520,240 3.7157 1.501 1.497 1.501 1.421 1.517 207,299,603 1.4835 4.16%
2007-04-11 0 3.610 3.600 3.610 3.540 3.640 24,508,000 88,255,940 3.6011 1.441 1.437 1.441 1.413 1.453 61,386,111 1.4377 0.28%
2007-04-10 0 3.600 3.590 3.600 3.500 3.640 46,540,000 166,520,680 3.5780 1.437 1.433 1.437 1.397 1.453 116,570,491 1.4285 1.69%
2007-04-04 0 3.540 3.540 3.550 3.510 3.670 55,401,310 198,254,532 3.5785 1.413 1.413 1.417 1.401 1.465 138,765,748 1.4287 0.28%
2007-04-03 0 3.530 3.530 3.540 3.440 3.550 27,833,000 97,384,420 3.4989 1.409 1.409 1.413 1.373 1.417 69,714,363 1.3969 2.62%
2007-04-02 0 3.440 3.440 3.450 3.430 3.510 19,098,000 66,120,080 3.4621 1.373 1.373 1.377 1.369 1.401 47,835,480 1.3822 0.58%
2007-03-30 0 3.420 3.420 3.430 3.410 3.480 10,356,000 35,496,940 3.4277 1.365 1.365 1.369 1.361 1.389 25,939,063 1.3685 -0.58%
2007-03-29 0 3.440 3.430 3.440 3.400 3.470 12,110,000 41,639,620 3.4384 1.373 1.369 1.373 1.357 1.385 30,332,373 1.3728 0.00%
2007-03-28 0 3.440 3.440 3.460 3.420 3.530 12,886,000 44,538,820 3.4564 1.373 1.373 1.381 1.365 1.409 32,276,050 1.3799 -2.27%
2007-03-27 0 3.520 3.500 3.530 3.490 3.530 20,988,000 73,799,820 3.5163 1.405 1.397 1.409 1.393 1.409 52,569,434 1.4039 -0.85%
2007-03-26 0 3.550 3.540 3.550 3.490 3.550 15,703,000 55,356,220 3.5252 1.417 1.413 1.417 1.393 1.417 39,331,896 1.4074 0.00%
2007-03-23 0 3.550 3.550 3.560 3.530 3.600 10,048,000 35,781,880 3.5611 1.417 1.417 1.421 1.409 1.437 25,167,604 1.4217 0.00%
2007-03-22 0 3.550 3.550 3.560 3.520 3.610 23,978,000 85,503,250 3.5659 1.417 1.417 1.421 1.405 1.441 60,058,600 1.4237 2.01%
2007-03-21 0 3.480 3.470 3.480 3.400 3.500 12,342,000 42,703,440 3.4600 1.389 1.385 1.389 1.357 1.397 30,913,472 1.3814 1.46%
2007-03-20 0 3.430 3.420 3.430 3.390 3.450 10,386,000 35,548,180 3.4227 1.369 1.365 1.369 1.353 1.377 26,014,205 1.3665 0.88%
2007-03-19 0 3.400 3.390 3.400 3.370 3.430 8,082,000 27,428,080 3.3937 1.357 1.353 1.357 1.345 1.369 20,243,290 1.3549 -0.29%
2007-03-16 0 3.410 3.410 3.420 3.380 3.440 13,110,000 44,718,300 3.4110 1.361 1.361 1.365 1.349 1.373 32,837,111 1.3618 -0.87%
2007-03-15 0 3.440 3.440 3.450 3.420 3.470 12,980,000 44,670,380 3.4415 1.373 1.373 1.377 1.365 1.385 32,511,495 1.3740 0.88%
2007-03-14 0 3.410 3.410 3.420 3.280 3.430 26,484,000 89,043,060 3.3621 1.361 1.361 1.365 1.310 1.369 66,335,472 1.3423 -2.57%
2007-03-13 0 3.500 3.490 3.500 3.440 3.510 22,922,000 79,944,720 3.4877 1.397 1.393 1.397 1.373 1.401 57,413,597 1.3924 1.74%
2007-03-12 0 3.440 3.440 3.450 3.400 3.490 15,898,000 54,789,020 3.4463 1.373 1.373 1.377 1.357 1.393 39,820,319 1.3759 1.18%
2007-03-09 0 3.400 3.390 3.400 3.390 3.460 10,270,000 35,105,780 3.4183 1.357 1.353 1.357 1.353 1.381 25,723,656 1.3647 -0.58%
2007-03-08 0 3.420 3.410 3.420 3.340 3.450 13,668,000 46,565,900 3.4069 1.365 1.361 1.365 1.333 1.377 34,234,754 1.3602 2.40%
2007-03-07 0 3.340 3.340 3.350 3.340 3.470 38,669,500 131,751,190 3.4071 1.333 1.333 1.337 1.333 1.385 96,856,953 1.3603 -0.30%
2007-03-06 0 3.350 3.350 3.360 3.200 3.370 44,422,000 145,981,560 3.2862 1.337 1.337 1.341 1.278 1.345 111,265,457 1.3120 7.03%
2007-03-05 0 3.130 3.130 3.140 3.080 3.330 78,479,000 250,354,840 3.1901 1.250 1.250 1.254 1.230 1.329 196,569,307 1.2736 -9.01%
2007-03-02 0 3.440 3.430 3.440 3.380 3.670 59,262,000 207,641,300 3.5038 1.373 1.369 1.373 1.349 1.465 148,435,763 1.3989 -4.97%
2007-03-01 0 3.620 3.620 3.630 3.610 3.780 42,698,000 158,301,420 3.7075 1.445 1.445 1.449 1.441 1.509 106,947,289 1.4802 -2.95%
2007-02-28 0 3.730 3.720 3.730 3.500 3.790 86,981,000 318,721,638 3.6643 1.489 1.485 1.489 1.397 1.513 217,864,587 1.4629 -5.09%
2007-02-27 0 3.930 3.920 3.930 3.820 4.140 97,501,000 387,606,420 3.9754 1.569 1.565 1.569 1.525 1.653 244,214,427 1.5872 -2.96%
2007-02-26 0 4.050 4.040 4.050 3.850 4.110 137,939,500 554,304,510 4.0185 1.617 1.613 1.617 1.537 1.641 345,502,261 1.6043 3.85%
2007-02-23 0 3.900 3.900 3.910 3.640 3.910 148,945,000 562,655,170 3.7776 1.557 1.557 1.561 1.453 1.561 373,068,151 1.5082 7.14%
2007-02-22 0 3.640 3.640 3.650 3.530 3.650 38,901,000 140,295,350 3.6065 1.453 1.453 1.457 1.409 1.457 97,436,800 1.4399 3.12%
2007-02-21 0 3.530 3.520 3.530 3.520 3.600 17,339,000 61,675,920 3.5571 1.409 1.405 1.409 1.405 1.437 43,429,646 1.4201 -0.28%
2007-02-16 0 3.540 3.530 3.550 3.470 3.610 23,821,000 84,576,690 3.5505 1.413 1.409 1.417 1.385 1.441 59,665,356 1.4175 1.14%
2007-02-15 0 3.500 3.500 3.510 3.450 3.510 24,558,000 85,625,380 3.4867 1.397 1.397 1.401 1.377 1.401 61,511,348 1.3920 2.34%
2007-02-14 0 3.420 3.410 3.420 3.400 3.460 17,394,900 59,652,105 3.4293 1.365 1.361 1.365 1.357 1.381 43,569,661 1.3691 0.00%
2007-02-13 0 3.420 3.420 3.430 3.410 3.520 18,702,000 64,337,600 3.4401 1.365 1.365 1.369 1.361 1.405 46,843,604 1.3735 -2.56%
2007-02-12 0 3.510 3.510 3.520 3.500 3.560 19,578,000 69,148,980 3.5320 1.401 1.401 1.405 1.397 1.421 49,037,754 1.4101 -0.85%
2007-02-09 0 3.540 3.530 3.540 3.490 3.560 18,648,000 65,760,800 3.5264 1.413 1.409 1.413 1.393 1.421 46,708,348 1.4079 0.28%
2007-02-08 0 3.530 3.510 3.530 3.470 3.570 26,584,000 93,394,000 3.5132 1.409 1.401 1.409 1.385 1.425 66,585,946 1.4026 0.00%
2007-02-07 0 3.530 3.520 3.530 3.430 3.530 21,260,000 73,765,140 3.4697 1.409 1.405 1.409 1.369 1.409 53,250,723 1.3852 1.73%
2007-02-06 0 3.470 3.470 3.480 3.460 3.550 17,514,000 61,454,760 3.5089 1.385 1.385 1.389 1.381 1.417 43,867,975 1.4009 -1.14%
2007-02-05 0 3.510 3.500 3.510 3.430 3.540 26,612,000 93,148,100 3.5002 1.401 1.397 1.401 1.369 1.413 66,656,079 1.3974 2.63%
2007-02-02 0 3.420 3.410 3.420 3.410 3.470 15,834,000 54,448,140 3.4387 1.365 1.361 1.365 1.361 1.385 39,660,016 1.3729 -0.58%
2007-02-01 0 3.440 3.430 3.440 3.360 3.450 22,735,000 77,580,460 3.4124 1.373 1.369 1.373 1.341 1.377 56,945,211 1.3624 2.08%
2007-01-31 0 3.370 3.360 3.370 3.340 3.570 61,656,000 213,523,340 3.4631 1.345 1.341 1.345 1.333 1.425 154,432,105 1.3826 -2.88%
2007-01-30 0 3.470 3.470 3.480 3.370 3.480 18,580,000 63,833,460 3.4356 1.385 1.385 1.389 1.345 1.389 46,538,026 1.3716 2.66%
2007-01-29 0 3.380 3.370 3.380 3.350 3.450 26,096,000 88,401,280 3.3875 1.349 1.345 1.349 1.337 1.377 65,363,634 1.3525 -1.74%
2007-01-26 0 3.440 3.430 3.440 3.400 3.470 32,944,000 113,071,860 3.4322 1.373 1.369 1.373 1.357 1.385 82,516,078 1.3703 -1.71%
2007-01-25 0 3.500 3.500 3.510 3.480 3.630 39,142,000 138,466,040 3.5375 1.397 1.397 1.401 1.389 1.449 98,040,442 1.4123 -3.05%
2007-01-24 0 3.610 3.610 3.620 3.610 3.720 30,656,400 111,528,228 3.6380 1.441 1.441 1.445 1.441 1.485 76,786,240 1.4525 -1.63%
2007-01-23 0 3.670 3.660 3.670 3.600 3.740 44,424,000 163,003,620 3.6693 1.465 1.461 1.465 1.437 1.493 111,270,466 1.4649 -1.87%
2007-01-22 0 3.740 3.730 3.740 3.650 3.790 75,690,000 282,648,940 3.7343 1.493 1.489 1.493 1.457 1.513 189,583,594 1.4909 3.31%
2007-01-19 0 3.620 3.610 3.620 3.560 3.650 41,474,000 149,967,960 3.6160 1.445 1.441 1.445 1.421 1.457 103,881,490 1.4436 0.84%
2007-01-18 0 3.590 3.580 3.590 3.500 3.640 54,960,500 197,564,190 3.5947 1.433 1.429 1.433 1.397 1.453 137,661,634 1.4351 2.28%
2007-01-17 0 3.510 3.500 3.510 3.440 3.550 26,432,000 92,672,520 3.5061 1.401 1.397 1.401 1.373 1.417 66,205,226 1.3998 0.86%
2007-01-16 0 3.480 3.480 3.490 3.420 3.500 26,467,500 91,477,125 3.4562 1.389 1.389 1.393 1.365 1.397 66,294,144 1.3799 0.00%
2007-01-15 0 3.480 3.480 3.490 3.430 3.500 31,106,000 107,962,240 3.4708 1.389 1.389 1.393 1.369 1.397 77,912,370 1.3857 2.05%
2007-01-12 0 3.410 3.410 3.420 3.380 3.520 36,142,000 124,618,820 3.4480 1.361 1.361 1.365 1.349 1.405 90,526,229 1.3766 -1.16%
2007-01-11 0 3.450 3.450 3.460 3.400 3.600 53,784,000 187,502,100 3.4862 1.377 1.377 1.381 1.357 1.437 134,714,811 1.3918 -2.27%
2007-01-10 0 3.530 3.530 3.540 3.460 3.600 72,088,000 254,205,080 3.5263 1.409 1.409 1.413 1.381 1.437 180,561,529 1.4079 -3.29%
2007-01-09 0 3.650 3.640 3.650 3.520 3.820 106,162,000 387,431,920 3.6494 1.457 1.453 1.457 1.405 1.525 265,907,960 1.4570 -1.08%
2007-01-08 0 3.690 3.680 3.690 3.350 3.730 176,917,000 637,642,100 3.6042 1.473 1.469 1.473 1.337 1.489 443,130,673 1.4389 8.53%
2007-01-05 0 3.400 3.400 3.420 3.250 3.430 70,634,000 236,355,080 3.3462 1.357 1.357 1.365 1.298 1.369 176,919,640 1.3359 1.19%
2007-01-04 0 3.360 3.350 3.360 3.330 3.580 94,597,000 325,052,570 3.4362 1.341 1.337 1.341 1.329 1.429 236,940,669 1.3719 -4.82%
2007-01-03 0 3.530 3.530 3.540 3.350 3.570 135,407,000 470,817,840 3.4771 1.409 1.409 1.413 1.337 1.425 339,159,013 1.3882 2.02%
2007-01-02 0 3.460 3.460 3.470 3.170 3.470 167,072,000 559,784,080 3.3506 1.381 1.381 1.385 1.266 1.385 418,471,531 1.3377 9.84%
2006-12-29 0 3.150 3.150 3.160 3.130 3.170 22,128,000 69,660,860 3.1481 1.258 1.258 1.262 1.250 1.266 55,424,835 1.2569 -0.63%
2006-12-28 0 3.170 3.170 3.180 3.150 3.230 28,295,549 90,057,708 3.1828 1.266 1.266 1.270 1.258 1.290 70,872,927 1.2707 -1.55%
2006-12-27 0 3.220 3.210 3.220 3.160 3.260 51,230,000 164,547,100 3.2119 1.286 1.282 1.286 1.262 1.302 128,317,711 1.2823 0.94%
2006-12-22 0 3.190 3.190 3.200 3.170 3.240 24,644,000 78,850,740 3.1996 1.274 1.274 1.278 1.266 1.294 61,726,755 1.2774 -0.93%
2006-12-21 0 3.220 3.220 3.230 3.150 3.220 42,812,000 136,816,780 3.1958 1.286 1.286 1.290 1.258 1.286 107,232,829 1.2759 0.94%
2006-12-20 0 3.190 3.190 3.200 3.140 3.220 45,930,000 146,331,340 3.1860 1.274 1.274 1.278 1.254 1.286 115,042,601 1.2720 1.92%
2006-12-19 0 3.130 3.130 3.140 3.110 3.170 21,813,000 68,246,090 3.1287 1.250 1.250 1.254 1.242 1.266 54,635,843 1.2491 -0.95%
2006-12-18 0 3.160 3.150 3.160 3.140 3.200 28,364,000 89,906,720 3.1697 1.262 1.258 1.262 1.254 1.278 71,044,379 1.2655 0.64%
2006-12-15 0 3.140 3.140 3.150 3.140 3.270 36,984,000 117,802,080 3.1852 1.254 1.254 1.258 1.254 1.306 92,635,218 1.2717 -2.48%
2006-12-14 0 3.220 3.210 3.220 3.140 3.240 64,951,000 207,811,170 3.1995 1.286 1.282 1.286 1.254 1.294 162,685,216 1.2774 2.55%
2006-12-13 0 3.140 3.130 3.140 3.100 3.160 16,722,000 52,293,000 3.1272 1.254 1.250 1.254 1.238 1.262 41,884,223 1.2485 0.64%
2006-12-12 0 3.120 3.120 3.130 3.110 3.170 13,190,000 41,318,100 3.1325 1.246 1.246 1.250 1.242 1.266 33,037,490 1.2506 0.00%
2006-12-11 0 3.120 3.120 3.130 3.090 3.170 23,376,000 73,116,500 3.1278 1.246 1.246 1.250 1.234 1.266 58,550,748 1.2488 0.00%
2006-12-08 0 3.120 3.110 3.120 3.080 3.130 23,532,000 73,052,520 3.1044 1.246 1.242 1.246 1.230 1.250 58,941,487 1.2394 -0.32%
2006-12-07 0 3.130 3.130 3.140 3.100 3.150 26,037,089 81,345,645 3.1242 1.250 1.250 1.254 1.238 1.258 65,216,077 1.2473 -1.26%
2006-12-06 0 3.170 3.160 3.170 3.150 3.250 29,676,000 94,662,500 3.1899 1.266 1.262 1.266 1.258 1.298 74,330,595 1.2735 -0.63%
2006-12-05 0 3.190 3.180 3.190 3.170 3.230 20,424,914 65,242,699 3.1943 1.274 1.270 1.274 1.266 1.290 51,159,051 1.2753 0.31%
2006-12-04 0 3.180 3.170 3.180 3.160 3.220 13,168,000 42,006,460 3.1900 1.270 1.266 1.270 1.262 1.286 32,982,386 1.2736 0.00%
2006-12-01 0 3.180 3.160 3.170 3.160 3.250 25,804,000 82,462,340 3.1957 1.270 1.262 1.266 1.262 1.298 64,632,251 1.2759 -1.85%
2006-11-30 0 3.240 3.240 3.250 3.220 3.290 52,358,000 170,415,400 3.2548 1.294 1.294 1.298 1.286 1.314 131,143,055 1.2995 1.89%
2006-11-29 0 3.180 3.190 3.200 3.150 3.220 52,702,000 167,793,060 3.1838 1.270 1.274 1.278 1.258 1.286 132,004,684 1.2711 1.92%
2006-11-28 0 3.120 3.110 3.120 3.110 3.300 102,394,000 328,208,900 3.2054 1.246 1.242 1.246 1.242 1.318 256,470,108 1.2797 -6.31%
2006-11-27 0 3.330 3.330 3.340 3.150 3.340 158,744,000 515,712,520 3.2487 1.329 1.329 1.333 1.258 1.333 397,612,076 1.2970 6.05%
2006-11-24 0 3.140 3.130 3.140 3.100 3.180 28,839,000 90,576,540 3.1408 1.254 1.250 1.254 1.238 1.270 72,234,129 1.2539 0.96%
2006-11-23 0 3.110 3.100 3.110 3.090 3.200 34,903,000 109,321,160 3.1321 1.242 1.238 1.242 1.234 1.278 87,422,859 1.2505 -2.20%
2006-11-22 0 3.180 3.170 3.180 3.080 3.220 86,166,000 273,664,040 3.1760 1.270 1.266 1.270 1.230 1.286 215,823,226 1.2680 3.25%
2006-11-21 0 3.080 3.070 3.080 3.070 3.130 30,694,000 94,852,020 3.0902 1.230 1.226 1.230 1.226 1.250 76,880,418 1.2338 -0.65%
2006-11-20 0 3.100 3.090 3.100 3.070 3.140 28,790,000 89,178,940 3.0976 1.238 1.234 1.238 1.226 1.254 72,111,397 1.2367 -0.96%
2006-11-17 0 3.130 3.130 3.140 3.060 3.180 41,648,185 130,433,135 3.1318 1.250 1.250 1.254 1.222 1.270 104,317,778 1.2503 0.64%
2006-11-16 0 3.110 3.100 3.110 3.080 3.170 35,586,500 110,910,320 3.1166 1.242 1.238 1.242 1.230 1.266 89,134,847 1.2443 -0.64%
2006-11-15 0 3.130 3.140 3.150 3.130 3.190 28,571,800 90,007,410 3.1502 1.250 1.254 1.258 1.250 1.274 71,564,864 1.2577 -0.95%
2006-11-14 0 3.160 3.160 3.170 3.130 3.240 39,322,000 125,356,200 3.1879 1.262 1.262 1.266 1.250 1.294 98,491,294 1.2728 -0.94%
2006-11-13 0 3.190 3.180 3.190 3.070 3.220 50,626,000 160,248,460 3.1653 1.274 1.270 1.274 1.226 1.286 126,804,849 1.2637 2.90%
2006-11-10 0 3.100 3.100 3.110 3.080 3.140 80,654,600 250,465,420 3.1054 1.238 1.238 1.242 1.230 1.254 202,018,614 1.2398 -1.27%
2006-11-09 0 3.140 3.140 3.150 3.130 3.300 110,242,288 351,694,867 3.1902 1.254 1.254 1.258 1.250 1.318 276,128,011 1.2737 -3.09%
2006-11-08 0 3.240 3.230 3.240 3.210 3.320 47,501,500 154,650,500 3.2557 1.294 1.290 1.294 1.282 1.325 118,978,796 1.2998 -0.31%
2006-11-07 0 3.250 3.250 3.260 3.210 3.390 68,156,000 225,083,880 3.3025 1.298 1.298 1.302 1.282 1.353 170,712,900 1.3185 -2.11%
2006-11-06 0 3.320 3.310 3.320 3.250 3.360 33,978,000 112,838,792 3.3209 1.325 1.321 1.325 1.298 1.341 85,105,976 1.3259 0.91%
2006-11-03 0 3.290 3.290 3.300 3.250 3.370 56,352,000 186,002,200 3.3007 1.314 1.314 1.318 1.298 1.345 141,146,977 1.3178 -1.79%
2006-11-02 0 3.350 3.350 3.360 3.280 3.400 82,924,000 277,689,460 3.3487 1.337 1.337 1.341 1.310 1.357 207,702,866 1.3370 1.82%
2006-11-01 0 3.290 3.290 3.300 3.280 3.420 123,348,600 414,655,530 3.3617 1.314 1.314 1.318 1.310 1.365 308,955,884 1.3421 -0.60%
2006-10-31 0 3.310 3.300 3.310 3.050 3.320 161,799,200 519,318,068 3.2096 1.321 1.318 1.321 1.218 1.325 405,264,550 1.2814 6.77%
2006-10-27 0 3.100 3.100 3.110 3.050 3.260 164,438,000 517,285,360 3.1458 1.238 1.238 1.242 1.218 1.302 411,874,052 1.2559 -0.96%
2006-10-26 0 3.130 3.120 3.130 3.110 3.350 247,285,000 793,878,590 3.2104 1.250 1.246 1.250 1.242 1.337 619,384,053 1.2817 -7.94%
2006-10-25 0 3.400 3.400 3.410 3.280 3.630 270,174,000 919,516,550 3.4034 1.357 1.357 1.361 1.310 1.449 676,714,994 1.3588 -3.68%
2006-10-24 0 3.530 3.540 3.550 3.350 3.640 295,438,000 1,044,546,000 3.5356 1.409 1.413 1.417 1.337 1.453 739,994,686 1.4116 6.65%
2006-10-23 0 3.310 3.310 3.320 3.050 3.350 271,423,000 871,609,500 3.2113 1.321 1.321 1.325 1.218 1.337 679,843,411 1.2821 10.70%
2006-10-20 0 2.990 2.990 3.000 2.960 3.070 178,493,860 537,549,984 3.0116 1.194 1.194 1.198 1.182 1.226 447,080,294 1.2024 0.67%
2006-10-19 0 2.970 2.960 2.970 2.840 2.970 132,970,000 387,802,620 2.9165 1.186 1.182 1.186 1.134 1.186 333,054,967 1.1644 4.58%
2006-10-18 0 2.840 2.830 2.840 2.760 2.850 61,700,000 173,936,200 2.8191 1.134 1.130 1.134 1.102 1.138 154,542,314 1.1255 1.79%
2006-10-17 0 2.790 2.790 2.800 2.790 2.900 128,224,000 364,653,620 2.8439 1.114 1.114 1.118 1.114 1.158 321,167,482 1.1354 -1.06%
2006-10-16 0 2.820 2.820 2.830 2.730 2.860 156,252,000 439,624,060 2.8136 1.126 1.126 1.130 1.090 1.142 391,370,270 1.1233 4.44%
2006-10-13 0 2.700 2.700 2.710 2.690 2.780 105,690,000 288,121,080 2.7261 1.078 1.078 1.082 1.074 1.110 264,725,724 1.0884 0.00%
2006-10-12 0 2.700 2.690 2.700 2.580 2.760 188,544,000 506,247,060 2.6850 1.078 1.074 1.078 1.030 1.102 472,253,258 1.0720 3.85%
2006-10-11 0 2.600 2.600 2.610 2.400 2.610 171,628,000 432,993,720 2.5229 1.038 1.038 1.042 0.958 1.042 429,883,116 1.0072 7.88%
2006-10-10 0 2.410 2.400 2.420 2.380 2.420 55,078,000 132,173,380 2.3997 0.962 0.958 0.966 0.950 0.966 137,955,941 0.9581 0.84%
2006-10-09 0 2.390 2.390 2.400 2.360 2.430 92,570,700 221,384,340 2.3915 0.954 0.954 0.958 0.942 0.970 231,865,319 0.9548 -2.05%
2006-10-06 0 2.440 2.430 2.440 2.420 2.480 80,131,140 196,026,329 2.4463 0.974 0.970 0.974 0.966 0.990 200,707,484 0.9767 -0.81%
2006-10-05 0 2.460 2.460 2.470 2.430 2.520 144,033,100 357,611,890 2.4828 0.982 0.982 0.986 0.970 1.006 360,765,130 0.9913 1.65%
2006-10-04 0 2.420 2.410 2.420 2.380 2.470 152,325,410 367,898,394 2.4152 0.966 0.962 0.966 0.950 0.986 381,535,192 0.9643 0.00%
2006-10-03 0 2.420 2.420 2.430 2.260 2.450 283,507,000 670,095,440 2.3636 0.966 0.966 0.970 0.902 0.978 710,110,661 0.9436 7.08%
2006-09-29 0 2.260 2.260 2.270 2.220 2.380 828,258,200 1,885,299,900 2.2762 0.902 0.902 0.906 0.886 0.950 2,074,569,509 0.9088

Webb-site Database - Powered By Linux Group

Back to top