China Jinmao Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00817  2007-08-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 1.230 1.225 1.230 1.185 1.235 64,332,000 78,395,058 1.2186 1.230 1.225 1.230 1.185 1.235 64,332,000 1.2186 3.36%
2026-09-17 0 1.190 1.185 1.190 1.160 1.200 21,676,000 25,563,580 1.1793 1.190 1.185 1.190 1.160 1.200 21,676,000 1.1793 -0.83%
2026-09-16 0 1.200 1.195 1.200 1.150 1.210 64,286,000 76,318,460 1.1872 1.200 1.195 1.200 1.150 1.210 64,286,000 1.1872 2.56%
2026-09-15 0 1.200 1.195 1.200 1.185 1.215 25,398,000 30,388,111 1.1965 1.170 1.165 1.170 1.155 1.185 26,049,231 1.1666 0.00%
2026-09-14 0 1.200 1.195 1.200 1.190 1.230 47,630,000 57,324,670 1.2035 1.170 1.165 1.170 1.160 1.199 48,851,282 1.1735 -2.83%
2026-09-11 0 1.235 1.230 1.235 1.210 1.255 43,317,321 53,131,378 1.2266 1.204 1.199 1.204 1.180 1.224 44,428,022 1.1959 -1.98%
2026-09-10 0 1.260 1.255 1.260 1.240 1.280 43,316,000 54,552,604 1.2594 1.228 1.224 1.228 1.209 1.248 44,426,667 1.2279 -0.40%
2026-09-09 0 1.265 1.260 1.265 1.260 1.335 100,978,007 128,661,798 1.2742 1.233 1.228 1.233 1.228 1.302 103,567,187 1.2423 -5.24%
2026-09-08 0 1.335 1.330 1.335 1.310 1.350 30,398,000 40,542,190 1.3337 1.302 1.297 1.302 1.277 1.316 31,177,436 1.3004 1.14%
2026-09-07 0 1.320 1.315 1.320 1.305 1.395 62,436,000 82,979,930 1.3290 1.287 1.282 1.287 1.272 1.360 64,036,923 1.2958 -5.04%
2026-09-04 0 1.390 1.385 1.390 1.360 1.455 91,756,662 129,988,573 1.4167 1.355 1.350 1.355 1.326 1.419 94,109,397 1.3812 2.96%
2026-09-03 0 1.350 1.345 1.350 1.305 1.385 77,044,000 104,371,916 1.3547 1.316 1.311 1.316 1.272 1.350 79,019,487 1.3208 3.45%
2026-09-02 0 1.305 1.300 1.305 1.260 1.360 119,246,000 155,002,848 1.2999 1.272 1.267 1.272 1.228 1.326 122,303,590 1.2674 -1.88%
2026-09-01 0 1.330 1.330 1.335 1.285 1.335 164,056,786 215,330,798 1.3125 1.297 1.297 1.302 1.253 1.302 168,263,370 1.2797 0.76%
2026-08-31 0 1.320 1.315 1.320 1.310 1.605 439,100,000 608,285,142 1.3853 1.287 1.282 1.287 1.277 1.565 450,358,974 1.3507 -15.92%
2026-08-28 0 1.570 1.565 1.570 1.520 1.665 137,602,201 217,312,567 1.5793 1.531 1.526 1.531 1.482 1.623 141,130,463 1.5398 -2.79%
2026-08-27 0 1.615 1.610 1.615 1.600 1.685 56,252,224 91,385,826 1.6246 1.575 1.570 1.575 1.560 1.643 57,694,589 1.5840 -0.62%
2026-08-26 0 1.625 1.620 1.625 1.465 1.645 150,947,649 242,905,842 1.6092 1.584 1.580 1.584 1.428 1.604 154,818,102 1.5690 8.70%
2026-08-25 0 1.495 1.490 1.495 1.480 1.535 33,447,849 50,400,803 1.5068 1.458 1.453 1.458 1.443 1.497 34,305,486 1.4692 0.00%
2026-08-24 0 1.495 1.490 1.495 1.465 1.530 47,391,143 70,541,196 1.4885 1.458 1.453 1.458 1.428 1.492 48,606,301 1.4513 -1.97%
2026-08-21 0 1.525 1.520 1.525 1.480 1.540 45,280,580 68,376,234 1.5101 1.487 1.482 1.487 1.443 1.501 46,441,621 1.4723 0.00%
2026-08-20 0 1.525 1.520 1.525 1.475 1.570 91,539,270 140,130,548 1.5308 1.487 1.482 1.487 1.438 1.531 93,886,431 1.4926 4.10%
2026-08-19 0 1.465 1.465 1.470 1.445 1.520 51,713,636 76,665,957 1.4825 1.428 1.428 1.433 1.409 1.482 53,039,627 1.4454 0.69%
2026-08-18 0 1.455 1.455 1.460 1.440 1.495 29,264,571 42,835,968 1.4637 1.419 1.419 1.424 1.404 1.458 30,014,945 1.4272 0.69%
2026-08-17 0 1.445 1.440 1.445 1.445 1.485 53,604,000 78,065,978 1.4563 1.409 1.404 1.409 1.409 1.448 54,978,462 1.4199 -2.03%
2026-08-14 0 1.475 1.470 1.475 1.410 1.485 86,972,000 126,701,188 1.4568 1.438 1.433 1.438 1.375 1.448 89,202,051 1.4204 2.08%
2026-08-13 0 1.445 1.445 1.450 1.440 1.535 96,040,604 140,769,761 1.4657 1.409 1.409 1.414 1.404 1.497 98,503,184 1.4291 -7.07%
2026-08-12 0 1.555 1.550 1.555 1.350 1.570 182,679,288 274,657,174 1.5035 1.516 1.511 1.516 1.316 1.531 187,363,372 1.4659 13.92%
2026-08-11 0 1.365 1.365 1.370 1.360 1.405 23,608,996 32,437,439 1.3739 1.331 1.331 1.336 1.326 1.370 24,214,355 1.3396 -2.85%
2026-08-10 0 1.405 1.400 1.405 1.370 1.415 49,869,204 69,778,807 1.3992 1.370 1.365 1.370 1.336 1.380 51,147,902 1.3643 4.46%
2026-08-07 0 1.345 1.345 1.350 1.315 1.360 23,474,000 31,266,150 1.3319 1.311 1.311 1.316 1.282 1.326 24,075,897 1.2986 -0.74%
2026-08-06 0 1.355 1.350 1.355 1.325 1.370 30,058,000 40,293,704 1.3405 1.321 1.316 1.321 1.292 1.336 30,828,718 1.3070 -1.81%
2026-08-05 0 1.380 1.375 1.380 1.325 1.380 31,574,202 42,924,256 1.3595 1.345 1.341 1.345 1.292 1.345 32,383,797 1.3255 2.99%
2026-08-04 0 1.340 1.335 1.340 1.310 1.355 50,022,000 66,431,620 1.3280 1.307 1.302 1.307 1.277 1.321 51,304,615 1.2948 -1.11%
2026-08-03 0 1.355 1.350 1.355 1.330 1.390 38,617,615 52,068,199 1.3483 1.321 1.316 1.321 1.297 1.355 39,607,810 1.3146 -1.81%
2026-07-31 0 1.380 1.370 1.380 1.340 1.390 32,600,000 44,674,356 1.3704 1.345 1.336 1.345 1.307 1.355 33,435,897 1.3361 0.00%
2026-07-30 0 1.380 1.380 1.390 1.360 1.430 40,412,000 56,333,840 1.3940 1.345 1.345 1.355 1.326 1.394 41,448,205 1.3591 -0.72%
2026-07-29 0 1.390 1.380 1.390 1.340 1.410 26,646,690 36,902,889 1.3849 1.355 1.345 1.355 1.307 1.375 27,329,938 1.3503 4.51%
2026-07-28 0 1.330 1.330 1.340 1.300 1.350 32,357,640 42,669,701 1.3187 1.297 1.297 1.307 1.267 1.316 33,187,323 1.2857 0.00%
2026-07-27 0 1.330 1.330 1.340 1.290 1.340 22,140,000 29,304,356 1.3236 1.297 1.297 1.307 1.258 1.307 22,707,692 1.2905 0.76%
2026-07-24 0 1.320 1.310 1.320 1.300 1.370 73,078,000 97,018,060 1.3276 1.287 1.277 1.287 1.267 1.336 74,951,795 1.2944 -5.04%
2026-07-23 0 1.390 1.380 1.390 1.350 1.410 39,052,000 53,940,552 1.3812 1.355 1.345 1.355 1.316 1.375 40,053,333 1.3467 1.46%
2026-07-22 0 1.370 1.360 1.370 1.340 1.390 24,576,525 33,483,718 1.3624 1.336 1.326 1.336 1.307 1.355 25,206,692 1.3284 0.00%
2026-07-21 0 1.370 1.370 1.380 1.350 1.390 23,204,456 31,809,539 1.3708 1.336 1.336 1.345 1.316 1.355 23,799,442 1.3366 -0.72%
2026-07-20 0 1.380 1.370 1.380 1.330 1.390 43,224,000 58,839,310 1.3613 1.345 1.336 1.345 1.297 1.355 44,332,308 1.3272 2.22%
2026-07-17 0 1.350 1.340 1.350 1.300 1.430 60,561,890 80,978,790 1.3371 1.316 1.307 1.316 1.267 1.394 62,114,759 1.3037 -2.88%
2026-07-16 0 1.390 1.390 1.400 1.360 1.410 51,312,398 71,505,047 1.3935 1.355 1.355 1.365 1.326 1.375 52,628,101 1.3587 1.46%
2026-07-15 0 1.370 1.360 1.370 1.290 1.380 79,782,220 107,625,637 1.3490 1.336 1.326 1.336 1.258 1.345 81,827,918 1.3153 6.20%
2026-07-14 0 1.290 1.280 1.290 1.250 1.300 36,915,844 47,137,232 1.2769 1.258 1.248 1.258 1.219 1.267 37,862,404 1.2450 0.00%
2026-07-13 0 1.290 1.280 1.290 1.270 1.320 37,308,451 47,978,649 1.2860 1.258 1.248 1.258 1.238 1.287 38,265,078 1.2538 0.00%
2026-07-10 0 1.290 1.290 1.300 1.280 1.360 57,915,692 76,131,022 1.3145 1.258 1.258 1.267 1.248 1.326 59,400,710 1.2817 0.00%
2026-07-09 0 1.290 1.290 1.300 1.280 1.350 36,990,000 47,914,480 1.2953 1.258 1.258 1.267 1.248 1.316 37,938,462 1.2630 -3.73%
2026-07-08 0 1.340 1.330 1.340 1.310 1.350 35,458,526 47,155,386 1.3299 1.307 1.297 1.307 1.277 1.316 36,367,719 1.2966 0.00%
2026-07-07 0 1.340 1.330 1.340 1.310 1.380 47,482,118 63,471,638 1.3367 1.307 1.297 1.307 1.277 1.345 48,699,608 1.3033 -2.19%
2026-07-06 0 1.370 1.370 1.380 1.300 1.410 73,579,404 101,119,197 1.3743 1.336 1.336 1.345 1.267 1.375 75,466,055 1.3399 3.79%
2026-07-03 0 1.320 1.310 1.320 1.290 1.360 47,529,301 62,937,625 1.3242 1.287 1.277 1.287 1.258 1.326 48,748,001 1.2911 2.33%
2026-07-02 0 1.290 1.290 1.300 1.260 1.340 71,848,000 93,706,642 1.3042 1.258 1.258 1.267 1.228 1.307 73,690,256 1.2716 4.88%
2026-06-30 0 1.230 1.220 1.230 1.210 1.260 45,160,000 55,385,690 1.2264 1.199 1.190 1.199 1.180 1.228 46,317,949 1.1958 -2.38%
2026-06-29 0 1.260 1.250 1.260 1.210 1.280 54,561,746 68,138,372 1.2488 1.228 1.219 1.228 1.180 1.248 55,960,765 1.2176 0.80%
2026-06-26 0 1.250 1.240 1.250 1.220 1.280 33,880,863 42,228,030 1.2464 1.219 1.209 1.219 1.190 1.248 34,749,603 1.2152 -1.57%
2026-06-25 0 1.270 1.260 1.270 1.220 1.320 110,788,000 139,613,432 1.2602 1.238 1.228 1.238 1.190 1.287 113,628,718 1.2287 -3.05%
2026-06-24 0 1.310 1.300 1.310 1.270 1.340 48,176,821 62,765,766 1.3028 1.277 1.267 1.277 1.238 1.307 49,412,124 1.2703 0.00%
2026-06-23 0 1.310 1.310 1.320 1.290 1.360 95,406,000 124,754,300 1.3076 1.277 1.277 1.287 1.258 1.326 97,852,308 1.2749 -2.96%
2026-06-22 0 1.350 1.340 1.350 1.320 1.410 63,396,966 85,228,402 1.3444 1.316 1.307 1.316 1.287 1.375 65,022,529 1.3108 -2.88%
2026-06-18 0 1.390 1.390 1.400 1.380 1.480 68,688,306 97,147,159 1.4143 1.355 1.355 1.365 1.345 1.443 70,449,545 1.3790 -6.08%
2026-06-17 0 1.480 1.470 1.480 1.460 1.500 17,574,918 25,984,635 1.4785 1.443 1.433 1.443 1.424 1.463 18,025,557 1.4415 0.00%
2026-06-16 0 1.480 1.480 1.490 1.470 1.580 86,947,760 130,882,802 1.5053 1.443 1.443 1.453 1.433 1.541 89,177,190 1.4677 -6.33%
2026-06-15 0 1.580 1.570 1.580 1.540 1.620 61,832,570 97,725,076 1.5805 1.541 1.531 1.541 1.501 1.580 63,418,021 1.5410 -1.25%
2026-06-12 0 1.600 1.600 1.610 1.560 1.620 48,384,010 77,223,027 1.5960 1.560 1.560 1.570 1.521 1.580 49,624,626 1.5561 2.56%
2026-06-11 0 1.560 1.560 1.570 1.550 1.590 29,455,505 46,157,282 1.5670 1.521 1.521 1.531 1.511 1.550 30,210,774 1.5278 -0.64%
2026-06-10 0 1.570 1.560 1.570 1.520 1.570 62,612,000 96,611,450 1.5430 1.531 1.521 1.531 1.482 1.531 64,217,436 1.5044 0.00%
2026-06-09 0 1.570 1.570 1.580 1.540 1.600 43,425,991 68,111,635 1.5685 1.531 1.531 1.541 1.501 1.560 44,539,478 1.5292 -0.63%
2026-06-08 0 1.580 1.580 1.590 1.550 1.630 39,435,819 62,412,853 1.5826 1.541 1.541 1.550 1.511 1.589 40,446,994 1.5431 -1.86%
2026-06-05 0 1.610 1.600 1.610 1.590 1.690 53,024,003 86,126,385 1.6243 1.570 1.560 1.570 1.550 1.648 54,383,593 1.5837 -2.42%
2026-06-04 0 1.650 1.640 1.650 1.640 1.720 39,992,260 66,530,837 1.6636 1.609 1.599 1.609 1.599 1.677 41,017,703 1.6220 -3.51%
2026-06-03 0 1.710 1.710 1.720 1.700 1.760 43,909,435 75,740,705 1.7249 1.667 1.667 1.677 1.658 1.716 45,035,318 1.6818 -1.72%
2026-06-02 0 1.740 1.730 1.740 1.720 1.790 53,584,000 93,616,430 1.7471 1.697 1.687 1.697 1.677 1.745 54,957,949 1.7034 -0.57%
2026-06-01 0 1.750 1.750 1.760 1.730 1.800 38,794,319 68,496,468 1.7656 1.706 1.706 1.716 1.687 1.755 39,789,045 1.7215 0.57%
2026-05-29 0 1.740 1.740 1.750 1.680 1.800 70,233,333 123,917,997 1.7644 1.697 1.697 1.706 1.638 1.755 72,034,188 1.7203 3.57%
2026-05-28 0 1.680 1.680 1.690 1.650 1.700 36,578,000 61,324,460 1.6765 1.638 1.638 1.648 1.609 1.658 37,515,897 1.6346 0.00%
2026-05-27 0 1.680 1.680 1.690 1.670 1.760 48,782,012 82,742,920 1.6962 1.638 1.638 1.648 1.628 1.716 50,032,833 1.6538 -4.00%
2026-05-26 0 1.750 1.740 1.750 1.610 1.780 66,137,700 114,229,576 1.7271 1.706 1.697 1.706 1.570 1.735 67,833,538 1.6840 4.79%
2026-05-22 0 1.670 1.660 1.670 1.650 1.720 48,008,756 81,140,680 1.6901 1.628 1.618 1.628 1.609 1.677 49,239,750 1.6479 -1.76%
2026-05-21 0 1.700 1.700 1.710 1.690 1.750 38,848,009 66,509,465 1.7120 1.658 1.658 1.667 1.648 1.706 39,844,112 1.6692 -1.73%
2026-05-20 0 1.730 1.720 1.730 1.700 1.750 35,479,864 60,897,837 1.7164 1.687 1.677 1.687 1.658 1.706 36,389,604 1.6735 -1.70%
2026-05-19 0 1.760 1.750 1.760 1.700 1.760 54,603,637 95,095,252 1.7416 1.716 1.706 1.716 1.658 1.716 56,003,730 1.6980 2.33%
2026-05-18 0 1.720 1.710 1.720 1.690 1.850 181,532,105 314,532,848 1.7327 1.677 1.667 1.677 1.648 1.804 186,186,774 1.6893 -7.53%
2026-05-15 0 1.860 1.850 1.860 1.830 1.930 57,376,989 106,752,019 1.8605 1.814 1.804 1.814 1.784 1.882 58,848,194 1.8140 -3.12%
2026-05-14 0 1.920 1.910 1.920 1.870 1.970 42,322,632 80,494,783 1.9019 1.872 1.862 1.872 1.823 1.921 43,407,828 1.8544 -0.52%
2026-05-13 0 1.930 1.920 1.930 1.880 1.960 63,170,423 120,560,711 1.9085 1.882 1.872 1.882 1.833 1.911 64,790,177 1.8608 -0.52%
2026-05-12 0 1.940 1.930 1.940 1.920 2.040 106,738,660 209,765,995 1.9652 1.892 1.882 1.892 1.872 1.989 109,475,549 1.9161 -3.00%
2026-05-11 0 2.000 1.990 2.000 1.890 2.020 142,357,375 282,319,194 1.9832 1.950 1.940 1.950 1.843 1.969 146,007,564 1.9336 3.63%
2026-05-08 0 1.930 1.920 1.930 1.850 1.930 93,181,732 176,698,962 1.8963 1.882 1.872 1.882 1.804 1.882 95,571,007 1.8489 2.66%
2026-05-07 0 1.880 1.870 1.880 1.780 1.900 104,869,692 195,218,063 1.8615 1.833 1.823 1.833 1.735 1.852 107,558,658 1.8150 3.87%
2026-05-06 0 1.810 1.800 1.810 1.680 1.830 115,927,612 207,157,775 1.7870 1.765 1.755 1.765 1.638 1.784 118,900,115 1.7423 7.74%
2026-05-05 0 1.680 1.680 1.690 1.660 1.700 6,783,523 11,414,082 1.6826 1.638 1.638 1.648 1.618 1.658 6,957,459 1.6406 0.00%
2026-05-04 0 1.680 1.670 1.680 1.660 1.720 10,104,187 17,018,030 1.6843 1.638 1.628 1.638 1.618 1.677 10,363,269 1.6421 1.20%
2026-04-30 0 1.660 1.650 1.660 1.630 1.700 62,026,000 103,465,516 1.6681 1.618 1.609 1.618 1.589 1.658 63,616,410 1.6264 -0.60%
2026-04-29 0 1.670 1.660 1.670 1.500 1.680 74,935,555 120,852,508 1.6128 1.628 1.618 1.628 1.463 1.638 76,856,979 1.5724 11.33%
2026-04-28 0 1.500 1.500 1.510 1.490 1.540 19,954,000 30,052,780 1.5061 1.463 1.463 1.472 1.453 1.501 20,465,641 1.4685 -1.32%
2026-04-27 0 1.520 1.510 1.520 1.500 1.580 55,444,000 84,344,260 1.5213 1.482 1.472 1.482 1.463 1.541 56,865,641 1.4832 -3.18%
2026-04-24 0 1.570 1.570 1.580 1.540 1.580 23,581,785 36,820,077 1.5614 1.531 1.531 1.541 1.501 1.541 24,186,446 1.5223 1.29%
2026-04-23 0 1.550 1.540 1.550 1.540 1.590 34,538,000 53,519,992 1.5496 1.511 1.501 1.511 1.501 1.550 35,423,590 1.5109 -3.13%
2026-04-22 0 1.600 1.600 1.610 1.560 1.630 28,022,000 44,516,400 1.5886 1.560 1.560 1.570 1.521 1.589 28,740,513 1.5489 -1.84%
2026-04-21 0 1.630 1.620 1.630 1.550 1.640 66,225,256 106,289,333 1.6050 1.589 1.580 1.589 1.511 1.599 67,923,339 1.5648 4.49%
2026-04-20 0 1.560 1.560 1.570 1.530 1.580 24,481,325 38,191,607 1.5600 1.521 1.521 1.531 1.492 1.541 25,109,051 1.5210 0.65%
2026-04-17 0 1.550 1.550 1.560 1.520 1.590 35,098,371 54,861,546 1.5631 1.511 1.511 1.521 1.482 1.550 35,998,329 1.5240 0.00%
2026-04-16 0 1.550 1.540 1.550 1.530 1.580 29,868,417 46,328,855 1.5511 1.511 1.501 1.511 1.492 1.541 30,634,274 1.5123 -1.27%
2026-04-15 0 1.570 1.560 1.570 1.500 1.570 61,290,168 95,241,646 1.5539 1.531 1.521 1.531 1.463 1.531 62,861,711 1.5151 3.97%
2026-04-14 0 1.510 1.500 1.510 1.420 1.510 52,041,597 76,932,326 1.4783 1.472 1.463 1.472 1.384 1.472 53,375,997 1.4413 7.09%
2026-04-13 0 1.410 1.410 1.420 1.380 1.440 37,717,971 53,564,486 1.4201 1.375 1.375 1.384 1.345 1.404 38,685,098 1.3846 0.71%
2026-04-10 0 1.400 1.390 1.400 1.370 1.420 46,842,000 65,795,644 1.4046 1.365 1.355 1.365 1.336 1.384 48,043,077 1.3695 2.19%
2026-04-09 0 1.370 1.360 1.370 1.360 1.390 19,184,000 26,301,100 1.3710 1.336 1.326 1.336 1.326 1.355 19,675,897 1.3367 -0.72%
2026-04-08 0 1.380 1.380 1.390 1.350 1.420 33,002,000 45,931,440 1.3918 1.345 1.345 1.355 1.316 1.384 33,848,205 1.3570 3.76%
2026-04-02 0 1.330 1.330 1.340 1.300 1.340 35,794,000 47,281,580 1.3209 1.297 1.297 1.307 1.267 1.307 36,711,795 1.2879 0.76%
2026-04-01 0 1.320 1.320 1.330 1.300 1.340 17,596,000 23,332,144 1.3260 1.287 1.287 1.297 1.267 1.307 18,047,179 1.2928 2.33%
2026-03-31 0 1.290 1.290 1.300 1.290 1.360 35,746,645 46,783,538 1.3088 1.258 1.258 1.267 1.258 1.326 36,663,226 1.2760 -2.27%
2026-03-30 0 1.320 1.320 1.330 1.310 1.340 30,936,024 40,969,371 1.3243 1.287 1.287 1.297 1.277 1.307 31,729,255 1.2912 -1.49%
2026-03-27 0 1.340 1.340 1.350 1.320 1.360 44,936,000 60,198,588 1.3397 1.307 1.307 1.316 1.287 1.326 46,088,205 1.3062 0.75%
2026-03-26 0 1.330 1.330 1.340 1.320 1.410 55,987,302 75,166,074 1.3426 1.297 1.297 1.307 1.287 1.375 57,422,874 1.3090 -4.32%
2026-03-25 0 1.390 1.390 1.400 1.360 1.420 49,826,000 69,567,130 1.3962 1.355 1.355 1.365 1.326 1.384 51,103,590 1.3613 3.73%
2026-03-24 0 1.340 1.340 1.350 1.320 1.370 31,694,904 42,517,715 1.3415 1.307 1.307 1.316 1.287 1.336 32,507,594 1.3079 0.75%
2026-03-23 0 1.330 1.330 1.340 1.310 1.360 46,125,460 61,441,755 1.3321 1.297 1.297 1.307 1.277 1.326 47,308,164 1.2988 -1.48%
2026-03-20 0 1.350 1.350 1.360 1.350 1.390 27,859,861 38,044,576 1.3656 1.316 1.316 1.326 1.316 1.355 28,574,216 1.3314 0.00%
2026-03-19 0 1.350 1.350 1.360 1.340 1.400 64,236,000 87,873,220 1.3680 1.316 1.316 1.326 1.307 1.365 65,883,077 1.3338 -4.26%
2026-03-18 0 1.410 1.400 1.410 1.400 1.470 43,811,120 62,034,290 1.4159 1.375 1.365 1.375 1.365 1.433 44,934,482 1.3805 -2.76%
2026-03-17 0 1.450 1.450 1.460 1.450 1.520 45,142,456 66,808,834 1.4800 1.414 1.414 1.424 1.414 1.482 46,299,955 1.4430 -1.36%
2026-03-16 0 1.470 1.470 1.480 1.430 1.520 24,987,892 37,031,048 1.4820 1.433 1.433 1.443 1.394 1.482 25,628,607 1.4449 2.08%
2026-03-13 0 1.440 1.440 1.450 1.440 1.520 22,190,134 32,594,174 1.4689 1.404 1.404 1.414 1.404 1.482 22,759,112 1.4321 -2.70%
2026-03-12 0 1.480 1.480 1.490 1.470 1.520 18,338,000 27,279,196 1.4876 1.443 1.443 1.453 1.433 1.482 18,808,205 1.4504 -1.33%
2026-03-11 0 1.500 1.490 1.500 1.470 1.510 27,420,116 40,937,081 1.4930 1.463 1.453 1.463 1.433 1.472 28,123,196 1.4556 2.04%
2026-03-10 0 1.470 1.470 1.480 1.450 1.490 22,570,000 33,217,610 1.4718 1.433 1.433 1.443 1.414 1.453 23,148,718 1.4350 1.38%
2026-03-09 0 1.450 1.450 1.460 1.360 1.470 38,186,000 53,718,168 1.4068 1.414 1.414 1.424 1.326 1.433 39,165,128 1.3716 0.00%
2026-03-06 0 1.450 1.450 1.460 1.440 1.460 26,442,741 38,334,559 1.4497 1.414 1.414 1.424 1.404 1.424 27,120,760 1.4135 0.69%
2026-03-05 0 1.440 1.440 1.450 1.420 1.520 49,700,777 72,786,533 1.4645 1.404 1.404 1.414 1.384 1.482 50,975,156 1.4279 -3.36%
2026-03-04 0 1.490 1.480 1.490 1.440 1.490 33,424,125 48,962,983 1.4649 1.453 1.443 1.453 1.404 1.453 34,281,154 1.4283 0.68%
2026-03-03 0 1.480 1.480 1.490 1.470 1.570 51,621,471 77,755,739 1.5063 1.443 1.443 1.453 1.433 1.531 52,945,098 1.4686 -4.52%
2026-03-02 0 1.550 1.540 1.550 1.530 1.580 46,842,000 72,337,280 1.5443 1.511 1.501 1.511 1.492 1.541 48,043,077 1.5057 -2.52%
2026-02-27 0 1.590 1.590 1.600 1.540 1.610 26,694,304 42,296,061 1.5845 1.550 1.550 1.560 1.501 1.570 27,378,773 1.5448 1.27%
2026-02-26 0 1.570 1.570 1.580 1.560 1.680 61,348,756 97,800,853 1.5942 1.531 1.531 1.541 1.521 1.638 62,921,801 1.5543 -4.27%
2026-02-25 0 1.640 1.630 1.640 1.620 1.700 46,749,102 77,752,531 1.6632 1.599 1.589 1.599 1.580 1.658 47,947,797 1.6216 1.86%
2026-02-24 0 1.610 1.610 1.620 1.600 1.670 29,889,000 48,437,210 1.6206 1.570 1.570 1.580 1.560 1.628 30,655,385 1.5801 -3.01%
2026-02-23 0 1.660 1.640 1.660 1.620 1.670 6,496,024 10,706,001 1.6481 1.618 1.599 1.618 1.580 1.628 6,662,589 1.6069 1.84%
2026-02-20 0 1.630 1.620 1.630 1.590 1.650 12,052,049 19,644,827 1.6300 1.589 1.580 1.589 1.550 1.609 12,361,076 1.5892 -1.81%
2026-02-16 0 1.660 1.650 1.660 1.640 1.700 3,420,000 5,657,600 1.6543 1.618 1.609 1.618 1.599 1.658 3,507,692 1.6129 -1.78%
2026-02-13 0 1.690 1.680 1.690 1.670 1.710 17,084,094 28,855,818 1.6890 1.648 1.638 1.648 1.628 1.667 17,522,148 1.6468 -0.59%
2026-02-12 0 1.700 1.700 1.710 1.640 1.710 49,426,217 83,153,753 1.6824 1.658 1.658 1.667 1.599 1.667 50,693,556 1.6403 2.41%
2026-02-11 0 1.660 1.650 1.660 1.590 1.670 76,544,786 124,011,106 1.6201 1.618 1.609 1.618 1.550 1.628 78,507,473 1.5796 0.61%
2026-02-10 0 1.650 1.640 1.650 1.620 1.680 55,187,287 90,641,780 1.6424 1.609 1.599 1.609 1.580 1.638 56,602,346 1.6014 -1.79%
2026-02-09 0 1.680 1.680 1.690 1.670 1.790 70,421,324 120,963,855 1.7177 1.638 1.638 1.648 1.628 1.745 72,226,999 1.6748 -2.89%
2026-02-06 0 1.730 1.730 1.740 1.700 1.750 46,595,359 80,323,645 1.7239 1.687 1.687 1.697 1.658 1.706 47,790,112 1.6808 -1.70%
2026-02-05 0 1.760 1.760 1.770 1.720 1.790 44,533,287 77,871,486 1.7486 1.716 1.716 1.726 1.677 1.745 45,675,166 1.7049 -1.68%
2026-02-04 0 1.790 1.780 1.790 1.680 1.800 109,688,478 193,408,807 1.7633 1.745 1.735 1.745 1.638 1.755 112,501,003 1.7192 5.92%
2026-02-03 0 1.690 1.690 1.700 1.640 1.750 59,054,000 99,932,260 1.6922 1.648 1.648 1.658 1.599 1.706 60,568,205 1.6499 3.05%
2026-02-02 0 1.640 1.640 1.650 1.580 1.700 128,862,000 210,763,660 1.6356 1.599 1.599 1.609 1.541 1.658 132,166,154 1.5947 -5.20%
2026-01-30 0 1.730 1.730 1.740 1.690 1.770 107,145,276 185,734,411 1.7335 1.687 1.687 1.697 1.648 1.726 109,892,591 1.6901 -0.57%
2026-01-29 0 1.740 1.730 1.740 1.660 1.820 215,724,376 378,741,024 1.7557 1.697 1.687 1.697 1.618 1.775 221,255,770 1.7118 2.96%
2026-01-28 0 1.690 1.680 1.690 1.520 1.700 206,696,345 338,193,419 1.6362 1.648 1.638 1.648 1.482 1.658 211,996,251 1.5953 11.92%
2026-01-27 0 1.510 1.510 1.520 1.470 1.530 42,673,457 64,060,452 1.5012 1.472 1.472 1.482 1.433 1.492 43,767,648 1.4636 0.67%
2026-01-26 0 1.500 1.490 1.500 1.410 1.520 103,443,596 153,751,419 1.4863 1.463 1.453 1.463 1.375 1.482 106,095,996 1.4492 5.63%
2026-01-23 0 1.420 1.420 1.430 1.380 1.430 38,752,065 54,548,844 1.4076 1.384 1.384 1.394 1.345 1.394 39,745,708 1.3724 0.71%
2026-01-22 0 1.410 1.400 1.410 1.350 1.420 47,967,152 67,264,336 1.4023 1.375 1.365 1.375 1.316 1.384 49,197,079 1.3672 3.68%
2026-01-21 0 1.360 1.350 1.360 1.340 1.370 26,603,088 36,048,296 1.3550 1.326 1.316 1.326 1.307 1.336 27,285,218 1.3212 0.74%
2026-01-20 0 1.350 1.350 1.360 1.320 1.360 18,921,244 25,539,941 1.3498 1.316 1.316 1.326 1.287 1.326 19,406,404 1.3161 2.27%
2026-01-19 0 1.320 1.320 1.330 1.290 1.370 25,282,000 33,621,720 1.3299 1.287 1.287 1.297 1.258 1.336 25,930,256 1.2966 0.76%
2026-01-16 0 1.310 1.300 1.310 1.300 1.330 18,896,290 24,680,812 1.3061 1.277 1.267 1.277 1.267 1.297 19,380,810 1.2735 -0.76%
2026-01-15 0 1.320 1.320 1.330 1.290 1.340 22,142,928 29,177,750 1.3177 1.287 1.287 1.297 1.258 1.307 22,710,695 1.2848 1.54%
2026-01-14 0 1.300 1.290 1.300 1.270 1.310 28,202,000 36,308,080 1.2874 1.267 1.258 1.267 1.238 1.277 28,925,128 1.2552 1.56%
2026-01-13 0 1.280 1.270 1.280 1.260 1.320 47,543,849 61,233,009 1.2879 1.248 1.238 1.248 1.228 1.287 48,762,922 1.2557 -1.54%
2026-01-12 0 1.300 1.300 1.310 1.280 1.330 42,250,000 54,885,870 1.2991 1.267 1.267 1.277 1.248 1.297 43,333,333 1.2666 -1.52%
2026-01-09 0 1.320 1.320 1.330 1.300 1.360 27,420,000 36,242,780 1.3218 1.287 1.287 1.297 1.267 1.326 28,123,077 1.2887 -2.22%
2026-01-08 0 1.350 1.340 1.350 1.300 1.360 21,181,180 28,284,622 1.3354 1.316 1.307 1.316 1.267 1.326 21,724,287 1.3020 0.75%
2026-01-07 0 1.340 1.330 1.340 1.320 1.390 29,042,524 39,099,224 1.3463 1.307 1.297 1.307 1.287 1.355 29,787,204 1.3126 -2.90%
2026-01-06 0 1.380 1.370 1.380 1.310 1.390 76,811,757 105,064,647 1.3678 1.345 1.336 1.345 1.277 1.355 78,781,289 1.3336 5.34%
2026-01-05 0 1.310 1.300 1.310 1.210 1.340 88,736,268 114,907,919 1.2949 1.277 1.267 1.277 1.180 1.307 91,011,557 1.2626 6.50%
2026-01-02 0 1.230 1.220 1.230 1.190 1.230 7,344,528 8,924,840 1.2152 1.199 1.190 1.199 1.160 1.199 7,532,849 1.1848 1.65%
2025-12-31 0 1.210 1.200 1.210 1.180 1.240 47,603,217 57,466,211 1.2072 1.180 1.170 1.180 1.150 1.209 48,823,812 1.1770 1.68%
2025-12-30 0 1.190 1.180 1.190 1.180 1.220 21,128,000 25,311,239 1.1980 1.160 1.150 1.160 1.150 1.190 21,669,744 1.1680 -0.83%
2025-12-29 0 1.200 1.200 1.210 1.180 1.230 50,265,081 60,455,819 1.2027 1.170 1.170 1.180 1.150 1.199 51,553,929 1.1727 -0.83%
2025-12-24 0 1.210 1.210 1.220 1.200 1.230 11,272,144 13,712,834 1.2165 1.180 1.180 1.190 1.170 1.199 11,561,173 1.1861 -0.82%
2025-12-23 0 1.220 1.210 1.220 1.210 1.240 14,252,000 17,434,250 1.2233 1.190 1.180 1.190 1.180 1.209 14,617,436 1.1927 -0.81%
2025-12-22 0 1.230 1.230 1.240 1.220 1.250 15,272,258 18,912,921 1.2384 1.199 1.199 1.209 1.190 1.219 15,663,854 1.2074 0.00%
2025-12-19 0 1.230 1.230 1.240 1.200 1.260 47,113,112 58,410,981 1.2398 1.199 1.199 1.209 1.170 1.228 48,321,141 1.2088 1.65%
2025-12-18 0 1.210 1.210 1.220 1.200 1.220 10,924,980 13,215,588 1.2097 1.180 1.180 1.190 1.170 1.190 11,205,108 1.1794 -0.82%
2025-12-17 0 1.220 1.210 1.220 1.190 1.230 15,880,256 19,258,172 1.2127 1.190 1.180 1.190 1.160 1.199 16,287,442 1.1824 0.83%
2025-12-16 0 1.210 1.200 1.210 1.190 1.230 24,576,304 29,637,427 1.2059 1.180 1.170 1.180 1.160 1.199 25,206,466 1.1758 -0.82%
2025-12-15 0 1.220 1.210 1.220 1.210 1.240 19,404,134 23,819,924 1.2276 1.190 1.180 1.190 1.180 1.209 19,901,676 1.1969 -0.81%
2025-12-12 0 1.230 1.230 1.240 1.220 1.280 33,218,000 41,425,490 1.2471 1.199 1.199 1.209 1.190 1.248 34,069,744 1.2159 -1.60%
2025-12-11 0 1.250 1.240 1.250 1.230 1.280 17,529,619 21,843,672 1.2461 1.219 1.209 1.219 1.199 1.248 17,979,096 1.2149 -1.57%
2025-12-10 0 1.270 1.260 1.270 1.180 1.290 123,844,000 154,430,962 1.2470 1.238 1.228 1.238 1.150 1.258 127,019,487 1.2158 8.55%
2025-12-09 0 1.170 1.170 1.180 1.160 1.380 196,620,292 240,246,754 1.2219 1.141 1.141 1.150 1.131 1.345 201,661,838 1.1913 -14.60%
2025-12-08 0 1.370 1.370 1.380 1.360 1.450 16,229,709 22,721,632 1.4000 1.336 1.336 1.345 1.326 1.414 16,645,855 1.3650 -3.52%
2025-12-05 0 1.420 1.410 1.420 1.360 1.420 25,567,297 35,441,869 1.3862 1.384 1.375 1.384 1.326 1.384 26,222,869 1.3516 2.16%
2025-12-04 0 1.390 1.380 1.390 1.380 1.410 15,613,967 21,763,575 1.3939 1.355 1.345 1.355 1.345 1.375 16,014,325 1.3590 0.72%
2025-12-03 0 1.380 1.370 1.380 1.360 1.400 22,317,195 30,847,538 1.3822 1.345 1.336 1.345 1.326 1.365 22,889,431 1.3477 0.73%
2025-12-02 0 1.370 1.360 1.370 1.350 1.390 16,512,576 22,573,130 1.3670 1.336 1.326 1.336 1.316 1.355 16,935,975 1.3329 0.00%
2025-12-01 0 1.370 1.360 1.370 1.360 1.410 24,895,398 34,273,572 1.3767 1.336 1.326 1.336 1.326 1.375 25,533,742 1.3423 -0.72%
2025-11-28 0 1.380 1.380 1.390 1.350 1.400 25,867,596 35,525,017 1.3733 1.345 1.345 1.355 1.316 1.365 26,530,868 1.3390 -0.72%
2025-11-27 0 1.390 1.390 1.400 1.390 1.450 35,918,693 50,989,383 1.4196 1.355 1.355 1.365 1.355 1.414 36,839,685 1.3841 -2.80%
2025-11-26 0 1.430 1.420 1.430 1.410 1.460 20,000,000 28,778,640 1.4389 1.394 1.384 1.394 1.375 1.424 20,512,821 1.4030 0.70%
2025-11-25 0 1.420 1.420 1.430 1.410 1.450 31,891,805 45,646,710 1.4313 1.384 1.384 1.394 1.375 1.414 32,709,544 1.3955 -1.39%
2025-11-24 0 1.440 1.430 1.440 1.430 1.490 32,254,000 46,971,928 1.4563 1.404 1.394 1.404 1.394 1.453 33,081,026 1.4199 -1.37%
2025-11-21 0 1.460 1.450 1.460 1.440 1.490 36,790,842 54,033,680 1.4687 1.424 1.414 1.424 1.404 1.453 37,734,197 1.4320 -0.68%
2025-11-20 0 1.470 1.460 1.470 1.410 1.500 55,473,558 81,386,027 1.4671 1.433 1.424 1.433 1.375 1.463 56,895,957 1.4304 2.80%
2025-11-19 0 1.430 1.420 1.430 1.390 1.460 18,184,765 25,754,961 1.4163 1.394 1.384 1.394 1.355 1.424 18,651,041 1.3809 0.70%
2025-11-18 0 1.420 1.420 1.430 1.420 1.480 33,854,564 49,413,458 1.4596 1.384 1.384 1.394 1.384 1.443 34,722,630 1.4231 -3.40%
2025-11-17 0 1.470 1.460 1.470 1.430 1.470 26,348,000 38,400,300 1.4574 1.433 1.424 1.433 1.394 1.433 27,023,590 1.4210 2.08%
2025-11-14 0 1.440 1.440 1.450 1.400 1.460 20,166,000 28,978,888 1.4370 1.404 1.404 1.414 1.365 1.424 20,683,077 1.4011 0.00%
2025-11-13 0 1.440 1.430 1.440 1.410 1.450 11,485,367 16,365,023 1.4249 1.404 1.394 1.404 1.375 1.414 11,779,864 1.3892 1.41%
2025-11-12 0 1.420 1.420 1.430 1.400 1.430 16,000,496 22,731,586 1.4207 1.384 1.384 1.394 1.365 1.394 16,410,765 1.3852 1.43%
2025-11-11 0 1.400 1.390 1.400 1.380 1.430 27,918,855 39,145,261 1.4021 1.365 1.355 1.365 1.345 1.394 28,634,723 1.3671 -0.71%
2025-11-10 0 1.410 1.400 1.410 1.340 1.410 27,406,902 37,838,738 1.3806 1.375 1.365 1.375 1.307 1.375 28,109,643 1.3461 4.44%
2025-11-07 0 1.350 1.340 1.350 1.340 1.370 19,425,698 26,275,541 1.3526 1.316 1.307 1.316 1.307 1.336 19,923,793 1.3188 -0.74%
2025-11-06 0 1.360 1.360 1.370 1.340 1.370 11,118,340 15,074,922 1.3559 1.326 1.326 1.336 1.307 1.336 11,403,426 1.3220 0.00%
2025-11-05 0 1.360 1.350 1.360 1.300 1.370 33,114,369 44,775,107 1.3521 1.326 1.316 1.326 1.267 1.336 33,963,455 1.3183 1.49%
2025-11-04 0 1.340 1.340 1.350 1.330 1.390 27,477,367 37,221,909 1.3546 1.307 1.307 1.316 1.297 1.355 28,181,915 1.3208 -1.47%
2025-11-03 0 1.360 1.360 1.370 1.350 1.380 18,698,637 25,528,168 1.3652 1.326 1.326 1.336 1.316 1.345 19,178,089 1.3311 1.49%
2025-10-31 0 1.340 1.340 1.350 1.340 1.390 15,791,181 21,448,123 1.3582 1.307 1.307 1.316 1.307 1.355 16,196,083 1.3243 -2.19%
2025-10-30 0 1.370 1.370 1.380 1.370 1.440 40,232,466 55,992,725 1.3917 1.336 1.336 1.345 1.336 1.404 41,264,068 1.3569 -4.20%
2025-10-28 0 1.430 1.420 1.430 1.420 1.470 13,002,606 18,654,100 1.4346 1.394 1.384 1.394 1.384 1.433 13,336,006 1.3988 -2.05%
2025-10-27 0 1.460 1.450 1.460 1.430 1.470 23,076,366 33,719,371 1.4612 1.424 1.414 1.424 1.394 1.433 23,668,068 1.4247 1.39%
2025-10-24 0 1.440 1.430 1.440 1.420 1.450 8,494,034 12,208,194 1.4373 1.404 1.394 1.404 1.384 1.414 8,711,830 1.4013 0.00%
2025-10-23 0 1.440 1.430 1.440 1.410 1.450 20,063,284 28,699,767 1.4305 1.404 1.394 1.404 1.375 1.414 20,577,727 1.3947 0.00%
2025-10-22 0 1.440 1.430 1.440 1.420 1.450 10,962,970 15,744,290 1.4361 1.404 1.394 1.404 1.384 1.414 11,244,072 1.4002 0.00%
2025-10-21 0 1.440 1.430 1.440 1.420 1.460 14,664,232 21,222,680 1.4472 1.404 1.394 1.404 1.384 1.424 15,040,238 1.4111 1.41%
2025-10-20 0 1.420 1.410 1.420 1.380 1.430 19,671,397 27,836,353 1.4151 1.384 1.375 1.384 1.345 1.394 20,175,792 1.3797 2.90%
2025-10-17 0 1.380 1.380 1.390 1.370 1.420 27,358,000 38,036,010 1.3903 1.345 1.345 1.355 1.336 1.384 28,059,487 1.3555 -1.43%
2025-10-16 0 1.400 1.400 1.410 1.390 1.430 16,446,985 23,076,638 1.4031 1.365 1.365 1.375 1.355 1.394 16,868,703 1.3680 -1.41%
2025-10-15 0 1.420 1.420 1.430 1.400 1.430 25,296,000 35,745,790 1.4131 1.384 1.384 1.394 1.365 1.394 25,944,615 1.3778 2.16%
2025-10-14 0 1.390 1.390 1.400 1.390 1.470 27,406,356 39,243,194 1.4319 1.355 1.355 1.365 1.355 1.433 28,109,083 1.3961 -1.42%
2025-10-13 0 1.410 1.410 1.420 1.380 1.420 36,498,856 51,001,759 1.3974 1.375 1.375 1.384 1.345 1.384 37,434,724 1.3624 -2.76%
2025-10-10 0 1.450 1.440 1.450 1.430 1.480 30,157,355 43,835,643 1.4536 1.414 1.404 1.414 1.394 1.443 30,930,621 1.4172 -0.68%
2025-10-09 0 1.460 1.460 1.470 1.410 1.490 49,881,627 72,033,058 1.4441 1.424 1.424 1.433 1.375 1.453 51,160,643 1.4080 2.10%
2025-10-08 0 1.430 1.420 1.430 1.400 1.460 14,824,000 21,099,940 1.4234 1.394 1.384 1.394 1.365 1.424 15,204,103 1.3878 -2.72%
2025-10-06 0 1.470 1.460 1.470 1.450 1.490 5,507,349 8,088,693 1.4687 1.433 1.424 1.433 1.414 1.453 5,648,563 1.4320 -0.68%
2025-10-03 0 1.480 1.470 1.480 1.450 1.520 15,035,719 22,007,980 1.4637 1.443 1.433 1.443 1.414 1.482 15,421,250 1.4271 -1.33%
2025-10-02 0 1.500 1.500 1.510 1.490 1.570 15,151,400 22,921,959 1.5129 1.463 1.463 1.472 1.453 1.531 15,539,897 1.4750 -3.23%
2025-09-30 0 1.550 1.540 1.550 1.490 1.560 40,162,000 61,565,940 1.5329 1.511 1.501 1.511 1.453 1.521 41,191,795 1.4946 4.03%
2025-09-29 0 1.490 1.490 1.500 1.460 1.500 22,754,708 33,837,401 1.4871 1.453 1.453 1.463 1.424 1.463 23,338,162 1.4499 0.68%
2025-09-26 0 1.480 1.470 1.480 1.430 1.520 35,886,000 53,160,380 1.4814 1.443 1.433 1.443 1.394 1.482 36,806,154 1.4443 0.68%
2025-09-25 0 1.470 1.460 1.470 1.440 1.500 27,452,000 40,277,060 1.4672 1.433 1.424 1.433 1.404 1.463 28,155,897 1.4305 -0.68%
2025-09-24 0 1.480 1.480 1.490 1.480 1.540 26,122,000 39,163,080 1.4992 1.443 1.443 1.453 1.443 1.501 26,791,795 1.4618 -1.33%
2025-09-23 0 1.500 1.500 1.510 1.480 1.560 39,370,678 59,222,801 1.5042 1.463 1.463 1.472 1.443 1.521 40,380,183 1.4666 -3.85%
2025-09-22 0 1.560 1.550 1.560 1.530 1.580 49,291,898 77,053,233 1.5632 1.521 1.511 1.521 1.492 1.541 50,555,793 1.5241 -0.64%
2025-09-19 0 1.570 1.570 1.580 1.560 1.600 59,753,359 94,194,866 1.5764 1.531 1.531 1.541 1.521 1.560 61,285,496 1.5370 -0.63%
2025-09-18 0 1.580 1.570 1.580 1.520 1.600 83,898,000 130,451,460 1.5549 1.541 1.531 1.541 1.482 1.560 86,049,231 1.5160 -1.25%
2025-09-17 0 1.600 1.600 1.610 1.560 1.610 33,912,143 53,848,140 1.5879 1.560 1.560 1.570 1.521 1.570 34,781,685 1.5482 1.91%
2025-09-16 0 1.570 1.560 1.570 1.550 1.620 46,907,757 73,667,193 1.5705 1.531 1.521 1.531 1.511 1.580 48,110,520 1.5312 0.00%
2025-09-15 0 1.570 1.570 1.580 1.540 1.590 48,404,367 75,516,323 1.5601 1.531 1.531 1.541 1.501 1.550 49,645,505 1.5211 -0.63%
2025-09-12 0 1.610 1.600 1.610 1.550 1.630 50,849,004 81,040,740 1.5938 1.541 1.531 1.541 1.483 1.560 53,143,068 1.5250 5.23%
2025-09-11 0 1.530 1.530 1.540 1.510 1.540 16,853,337 25,724,247 1.5264 1.464 1.464 1.474 1.445 1.474 17,613,679 1.4605 0.00%
2025-09-10 0 1.530 1.520 1.530 1.480 1.550 40,743,057 61,458,337 1.5084 1.464 1.454 1.464 1.416 1.483 42,581,189 1.4433 0.66%
2025-09-09 0 1.520 1.510 1.520 1.450 1.560 97,022,494 148,360,456 1.5291 1.454 1.445 1.454 1.387 1.493 101,399,685 1.4631 4.11%
2025-09-08 0 1.460 1.460 1.470 1.430 1.480 30,478,000 44,444,140 1.4582 1.397 1.397 1.407 1.368 1.416 31,853,022 1.3953 1.39%
2025-09-05 0 1.440 1.440 1.450 1.420 1.450 24,007,571 34,628,055 1.4424 1.378 1.378 1.387 1.359 1.387 25,090,678 1.3801 1.41%
2025-09-04 0 1.420 1.410 1.420 1.410 1.440 29,418,000 41,832,700 1.4220 1.359 1.349 1.359 1.349 1.378 30,745,200 1.3606 -0.70%
2025-09-03 0 1.430 1.430 1.440 1.430 1.500 30,314,075 43,803,917 1.4450 1.368 1.368 1.378 1.368 1.435 31,681,701 1.3826 -3.38%
2025-09-02 0 1.480 1.480 1.490 1.450 1.540 32,410,440 48,031,250 1.4820 1.416 1.416 1.426 1.387 1.474 33,872,644 1.4180 -2.63%
2025-09-01 0 1.520 1.510 1.520 1.450 1.540 58,190,248 87,891,972 1.5104 1.454 1.445 1.454 1.387 1.474 60,815,514 1.4452 4.11%
2025-08-29 0 1.460 1.460 1.470 1.460 1.490 47,071,406 69,430,562 1.4750 1.397 1.397 1.407 1.397 1.426 49,195,043 1.4113 1.39%
2025-08-28 0 1.440 1.440 1.450 1.420 1.460 54,130,672 77,997,474 1.4409 1.378 1.378 1.387 1.359 1.397 56,572,789 1.3787 -0.69%
2025-08-27 0 1.450 1.450 1.460 1.430 1.600 131,431,384 195,280,913 1.4858 1.387 1.387 1.397 1.368 1.531 137,360,940 1.4217 -8.23%
2025-08-26 0 1.580 1.580 1.590 1.570 1.630 53,830,000 85,549,580 1.5893 1.512 1.512 1.521 1.502 1.560 56,258,552 1.5207 -3.07%
2025-08-25 0 1.630 1.620 1.630 1.570 1.670 89,903,550 146,419,901 1.6286 1.560 1.550 1.560 1.502 1.598 93,959,569 1.5583 3.16%
2025-08-22 0 1.580 1.570 1.580 1.530 1.580 46,770,132 72,608,297 1.5525 1.512 1.502 1.512 1.464 1.512 48,880,177 1.4854 1.94%
2025-08-21 0 1.550 1.550 1.560 1.540 1.580 27,517,828 42,893,569 1.5588 1.483 1.483 1.493 1.474 1.512 28,759,301 1.4915 -1.27%
2025-08-20 0 1.570 1.560 1.570 1.520 1.570 29,730,144 45,946,666 1.5455 1.502 1.493 1.502 1.454 1.502 31,071,426 1.4787 1.29%
2025-08-19 0 1.550 1.550 1.560 1.550 1.600 31,826,304 50,061,520 1.5730 1.483 1.483 1.493 1.483 1.531 33,262,155 1.5051 -0.64%
2025-08-18 0 1.560 1.560 1.570 1.550 1.590 32,256,000 50,467,232 1.5646 1.493 1.493 1.502 1.483 1.521 33,711,237 1.4970 -0.64%
2025-08-15 0 1.570 1.570 1.580 1.540 1.630 81,430,542 129,720,814 1.5930 1.502 1.502 1.512 1.474 1.560 85,104,299 1.5243 1.29%
2025-08-14 0 1.550 1.550 1.560 1.530 1.600 49,190,875 76,694,910 1.5591 1.483 1.483 1.493 1.464 1.531 51,410,132 1.4918 0.65%
2025-08-13 0 1.540 1.530 1.540 1.480 1.540 43,471,299 65,744,378 1.5124 1.474 1.464 1.474 1.416 1.474 45,432,516 1.4471 1.32%
2025-08-12 0 1.520 1.510 1.520 1.490 1.520 20,176,419 30,408,518 1.5071 1.454 1.445 1.454 1.426 1.454 21,086,683 1.4421 2.01%
2025-08-11 0 1.490 1.490 1.500 1.490 1.550 33,806,050 51,256,246 1.5162 1.426 1.426 1.435 1.426 1.483 35,331,217 1.4507 -0.67%
2025-08-08 0 1.500 1.490 1.500 1.490 1.530 30,814,111 46,648,615 1.5139 1.435 1.426 1.435 1.426 1.464 32,204,296 1.4485 0.00%
2025-08-07 0 1.500 1.500 1.510 1.450 1.510 40,900,038 61,010,189 1.4917 1.435 1.435 1.445 1.387 1.445 42,745,252 1.4273 4.17%
2025-08-06 0 1.440 1.440 1.450 1.420 1.460 31,531,120 45,484,402 1.4425 1.378 1.378 1.387 1.359 1.397 32,953,653 1.3803 -0.69%
2025-08-05 0 1.450 1.440 1.450 1.440 1.480 36,896,000 53,615,600 1.4532 1.387 1.378 1.387 1.378 1.416 38,560,571 1.3904 -0.68%
2025-08-04 0 1.460 1.450 1.460 1.440 1.520 75,561,314 111,363,778 1.4738 1.397 1.387 1.397 1.378 1.454 78,970,279 1.4102 -5.81%
2025-08-01 0 1.550 1.540 1.550 1.450 1.590 249,143,977 384,287,406 1.5424 1.483 1.474 1.483 1.387 1.521 260,384,163 1.4758 8.39%
2025-07-31 0 1.430 1.430 1.440 1.400 1.460 165,059,167 235,638,102 1.4276 1.368 1.368 1.378 1.340 1.397 172,505,848 1.3660 -2.72%
2025-07-30 0 1.470 1.460 1.470 1.460 1.530 145,232,462 216,076,161 1.4878 1.407 1.397 1.407 1.397 1.464 151,784,657 1.4236 -1.34%
2025-07-29 0 1.490 1.480 1.490 1.420 1.500 77,130,426 111,842,688 1.4500 1.426 1.416 1.426 1.359 1.435 80,610,182 1.3875 1.36%
2025-07-28 0 1.470 1.460 1.470 1.430 1.490 58,149,805 84,928,853 1.4605 1.407 1.397 1.407 1.368 1.426 60,773,246 1.3975 -0.68%
2025-07-25 0 1.480 1.470 1.480 1.440 1.490 51,906,600 76,208,781 1.4682 1.416 1.407 1.416 1.378 1.426 54,248,378 1.4048 2.07%
2025-07-24 0 1.450 1.440 1.450 1.410 1.480 51,191,492 74,339,481 1.4522 1.387 1.378 1.387 1.349 1.416 53,501,008 1.3895 2.84%
2025-07-23 0 1.410 1.400 1.410 1.390 1.450 51,169,461 72,599,206 1.4188 1.349 1.340 1.349 1.330 1.387 53,477,983 1.3576 0.00%
2025-07-22 0 1.410 1.400 1.410 1.340 1.430 88,132,958 122,442,306 1.3893 1.349 1.340 1.349 1.282 1.368 92,109,096 1.3293 2.17%
2025-07-21 0 1.380 1.370 1.380 1.300 1.380 78,502,396 106,168,516 1.3524 1.320 1.311 1.320 1.244 1.320 82,044,049 1.2940 7.81%
2025-07-18 0 1.280 1.280 1.290 1.270 1.310 24,943,833 32,094,381 1.2867 1.225 1.225 1.234 1.215 1.253 26,069,180 1.2311 -0.78%
2025-07-17 0 1.290 1.280 1.290 1.280 1.330 31,928,095 41,128,009 1.2881 1.234 1.225 1.234 1.225 1.273 33,368,538 1.2325 -1.53%
2025-07-16 0 1.310 1.300 1.310 1.290 1.340 67,388,000 88,046,580 1.3066 1.253 1.244 1.253 1.234 1.282 70,428,225 1.2502 -1.50%
2025-07-15 0 1.330 1.320 1.330 1.310 1.380 80,939,096 108,202,781 1.3368 1.273 1.263 1.273 1.253 1.320 84,590,681 1.2791 -3.62%
2025-07-14 0 1.380 1.370 1.380 1.330 1.400 82,144,050 113,528,349 1.3821 1.320 1.311 1.320 1.273 1.340 85,849,997 1.3224 3.76%
2025-07-11 0 1.330 1.320 1.330 1.310 1.370 94,764,434 126,811,098 1.3382 1.273 1.263 1.273 1.253 1.311 99,039,753 1.2804 -0.75%
2025-07-10 0 1.340 1.330 1.340 1.250 1.350 117,866,325 155,033,298 1.3153 1.282 1.273 1.282 1.196 1.292 123,183,890 1.2586 7.20%
2025-07-09 0 1.250 1.240 1.250 1.240 1.280 31,980,000 40,345,740 1.2616 1.196 1.186 1.196 1.186 1.225 33,422,785 1.2071 -0.79%
2025-07-08 0 1.260 1.250 1.260 1.230 1.270 28,875,316 36,077,132 1.2494 1.206 1.196 1.206 1.177 1.215 30,178,032 1.1955 1.61%
2025-07-07 0 1.240 1.230 1.240 1.210 1.280 49,453,894 61,726,029 1.2482 1.186 1.177 1.186 1.158 1.225 51,685,017 1.1943 2.48%
2025-07-04 0 1.210 1.210 1.220 1.200 1.240 50,038,000 61,108,060 1.2212 1.158 1.158 1.167 1.148 1.186 52,295,475 1.1685 -2.42%
2025-07-03 0 1.240 1.230 1.240 1.210 1.280 45,168,000 56,335,670 1.2472 1.186 1.177 1.186 1.158 1.225 47,205,764 1.1934 0.81%
2025-07-02 0 1.230 1.230 1.240 1.190 1.240 50,678,084 61,493,402 1.2134 1.177 1.177 1.186 1.139 1.186 52,964,437 1.1610 3.36%
2025-06-30 0 1.190 1.180 1.190 1.180 1.220 34,291,022 40,883,176 1.1922 1.139 1.129 1.139 1.129 1.167 35,838,069 1.1408 -0.83%
2025-06-27 0 1.200 1.190 1.200 1.170 1.230 57,780,000 69,851,750 1.2089 1.148 1.139 1.148 1.119 1.177 60,386,758 1.1567 1.69%
2025-06-26 0 1.180 1.180 1.190 1.170 1.200 25,652,000 30,307,360 1.1815 1.129 1.129 1.139 1.119 1.148 26,809,296 1.1305 -0.84%
2025-06-25 0 1.190 1.190 1.200 1.150 1.200 54,583,288 64,409,518 1.1800 1.139 1.139 1.148 1.100 1.148 57,045,825 1.1291 4.39%
2025-06-24 0 1.140 1.140 1.150 1.100 1.150 38,964,614 43,976,777 1.1286 1.091 1.091 1.100 1.053 1.100 40,722,511 1.0799 3.64%
2025-06-23 0 1.100 1.090 1.100 1.080 1.120 41,731,931 45,885,034 1.0995 1.053 1.043 1.053 1.033 1.072 43,614,676 1.0521 0.00%
2025-06-20 0 1.100 1.100 1.110 1.090 1.120 46,960,971 51,857,567 1.1043 1.053 1.053 1.062 1.043 1.072 49,079,626 1.0566 0.00%
2025-06-19 0 1.100 1.090 1.100 1.080 1.130 39,390,100 43,382,789 1.1014 1.053 1.043 1.053 1.033 1.081 41,167,193 1.0538 -2.65%
2025-06-18 0 1.130 1.130 1.140 1.120 1.170 38,506,620 43,672,975 1.1342 1.081 1.081 1.091 1.072 1.119 40,243,855 1.0852 -3.42%
2025-06-17 0 1.170 1.160 1.170 1.150 1.180 30,811,546 35,955,506 1.1669 1.119 1.110 1.119 1.100 1.129 32,201,616 1.1166 0.00%
2025-06-16 0 1.170 1.160 1.170 1.130 1.200 93,744,922 109,356,383 1.1665 1.119 1.110 1.119 1.081 1.148 97,974,245 1.1162 4.46%
2025-06-13 0 1.120 1.110 1.120 1.090 1.140 48,388,000 53,851,240 1.1129 1.072 1.062 1.072 1.043 1.091 50,571,035 1.0649 -0.88%
2025-06-12 0 1.130 1.130 1.140 1.120 1.150 43,959,880 49,894,684 1.1350 1.081 1.081 1.091 1.072 1.100 45,943,140 1.0860 -0.88%
2025-06-11 0 1.140 1.130 1.140 1.090 1.150 60,382,276 67,888,045 1.1243 1.091 1.081 1.091 1.043 1.100 63,106,436 1.0758 3.64%
2025-06-10 0 1.100 1.090 1.100 1.070 1.140 76,612,258 84,741,706 1.1061 1.053 1.043 1.053 1.024 1.091 80,068,637 1.0584 3.77%
2025-06-09 0 1.060 1.060 1.070 1.050 1.080 25,380,000 26,903,240 1.0600 1.014 1.014 1.024 1.005 1.033 26,525,024 1.0143 -0.93%
2025-06-06 0 1.070 1.060 1.070 1.060 1.100 20,765,395 22,256,675 1.0718 1.024 1.014 1.024 1.014 1.053 21,702,230 1.0255 -0.93%
2025-06-05 0 1.080 1.080 1.090 1.060 1.100 36,360,000 39,310,240 1.0811 1.033 1.033 1.043 1.014 1.053 38,000,389 1.0345 1.89%
2025-06-04 0 1.060 1.050 1.060 1.040 1.070 17,238,000 18,202,052 1.0559 1.014 1.005 1.014 0.995 1.024 18,015,696 1.0103 1.92%
2025-06-03 0 1.040 1.040 1.050 1.040 1.070 26,366,000 27,678,382 1.0498 0.995 0.995 1.005 0.995 1.024 27,555,508 1.0045 0.97%
2025-06-02 0 1.030 1.030 1.040 0.990 1.090 28,426,048 29,048,426 1.0219 0.986 0.986 0.995 0.947 1.043 29,708,495 0.9778 -3.74%
2025-05-30 0 1.070 1.060 1.070 1.050 1.070 25,540,095 27,138,408 1.0626 1.024 1.014 1.024 1.005 1.024 26,692,342 1.0167 1.90%
2025-05-29 0 1.050 1.050 1.060 1.040 1.060 21,066,000 22,080,140 1.0481 1.005 1.005 1.014 0.995 1.014 22,016,397 1.0029 1.94%
2025-05-28 0 1.030 1.030 1.040 1.020 1.050 22,982,000 23,750,000 1.0334 0.986 0.986 0.995 0.976 1.005 24,018,838 0.9888 0.00%
2025-05-27 0 1.030 1.030 1.040 1.030 1.050 14,876,000 15,396,760 1.0350 0.986 0.986 0.995 0.986 1.005 15,547,134 0.9903 -0.96%
2025-05-26 0 1.040 1.030 1.040 1.030 1.060 25,250,908 26,363,578 1.0441 0.995 0.986 0.995 0.986 1.014 26,390,108 0.9990 0.00%
2025-05-23 0 1.040 1.040 1.050 1.020 1.050 47,132,000 48,883,110 1.0372 0.995 0.995 1.005 0.976 1.005 49,258,371 0.9924 0.00%
2025-05-22 0 1.040 1.030 1.040 1.030 1.080 65,275,712 68,318,852 1.0466 0.995 0.986 0.995 0.986 1.033 68,220,640 1.0014 -3.70%
2025-05-21 0 1.080 1.070 1.080 1.060 1.080 29,639,344 31,687,871 1.0691 1.033 1.024 1.033 1.014 1.033 30,976,530 1.0230 0.93%
2025-05-20 0 1.070 1.060 1.070 1.060 1.090 48,062,478 51,520,492 1.0719 1.024 1.014 1.024 1.014 1.043 50,230,827 1.0257 -0.93%
2025-05-19 0 1.080 1.080 1.090 1.070 1.110 44,709,681 48,594,269 1.0869 1.033 1.033 1.043 1.024 1.062 46,726,768 1.0400 -3.57%
2025-05-16 0 1.120 1.110 1.120 1.110 1.130 23,995,391 26,771,870 1.1157 1.072 1.062 1.072 1.062 1.081 25,077,948 1.0675 -0.88%
2025-05-15 0 1.130 1.120 1.130 1.120 1.160 47,848,000 54,329,550 1.1355 1.081 1.072 1.081 1.072 1.110 50,006,673 1.0864 0.89%
2025-05-14 0 1.120 1.110 1.120 1.070 1.120 41,695,326 45,615,327 1.0940 1.072 1.062 1.072 1.024 1.072 43,576,420 1.0468 1.82%
2025-05-13 0 1.100 1.090 1.100 1.090 1.130 25,920,809 28,746,366 1.1090 1.053 1.043 1.053 1.043 1.081 27,090,232 1.0611 -1.79%
2025-05-12 0 1.120 1.110 1.120 1.090 1.130 40,314,000 44,618,298 1.1068 1.072 1.062 1.072 1.043 1.081 42,132,775 1.0590 2.75%
2025-05-09 0 1.090 1.080 1.090 1.070 1.120 40,555,297 44,114,906 1.0878 1.043 1.033 1.043 1.024 1.072 42,384,958 1.0408 -1.80%
2025-05-08 0 1.110 1.110 1.120 1.110 1.140 34,076,000 38,220,149 1.1216 1.062 1.062 1.072 1.062 1.091 35,613,346 1.0732 -0.89%
2025-05-07 0 1.120 1.110 1.120 1.110 1.200 68,638,000 79,170,890 1.1535 1.072 1.062 1.072 1.062 1.148 71,734,619 1.1037 -0.88%
2025-05-06 0 1.130 1.130 1.140 1.130 1.170 36,586,000 41,872,343 1.1445 1.081 1.081 1.091 1.081 1.119 38,236,586 1.0951 -0.88%
2025-05-02 0 1.140 1.140 1.150 1.130 1.160 14,232,000 16,210,770 1.1390 1.091 1.091 1.100 1.081 1.110 14,874,080 1.0899 -0.87%
2025-04-30 0 1.150 1.140 1.150 1.130 1.170 31,476,526 36,000,398 1.1437 1.100 1.091 1.100 1.081 1.119 32,896,596 1.0944 0.88%
2025-04-29 0 1.140 1.140 1.150 1.140 1.170 19,079,840 21,977,340 1.1519 1.091 1.091 1.100 1.091 1.119 19,940,631 1.1021 -1.72%
2025-04-28 0 1.160 1.150 1.160 1.130 1.200 56,434,661 65,102,391 1.1536 1.110 1.100 1.110 1.081 1.148 58,980,723 1.1038 -2.52%
2025-04-25 0 1.190 1.190 1.200 1.180 1.280 127,442,861 156,956,644 1.2316 1.139 1.139 1.148 1.129 1.225 133,192,474 1.1784 0.00%
2025-04-24 0 1.190 1.180 1.190 1.150 1.210 43,471,441 51,254,360 1.1790 1.139 1.129 1.139 1.100 1.158 45,432,665 1.1281 1.71%
2025-04-23 0 1.170 1.160 1.170 1.160 1.240 69,046,000 81,752,952 1.1840 1.119 1.110 1.119 1.110 1.186 72,161,026 1.1329 -4.10%
2025-04-22 0 1.220 1.220 1.230 1.200 1.240 43,914,882 53,432,943 1.2167 1.167 1.167 1.177 1.148 1.186 45,896,112 1.1642 0.83%
2025-04-17 0 1.210 1.210 1.220 1.160 1.270 62,154,704 76,525,221 1.2312 1.158 1.158 1.167 1.110 1.215 64,958,827 1.1781 3.42%
2025-04-16 0 1.170 1.170 1.180 1.150 1.210 52,168,000 61,128,260 1.1718 1.119 1.119 1.129 1.100 1.158 54,521,571 1.1212 -0.85%
2025-04-15 0 1.180 1.170 1.180 1.150 1.200 38,442,568 45,125,810 1.1739 1.129 1.119 1.129 1.100 1.148 40,176,913 1.1232 -0.84%
2025-04-14 0 1.190 1.190 1.200 1.190 1.230 35,189,157 42,329,389 1.2029 1.139 1.139 1.148 1.139 1.177 36,776,724 1.1510 -1.65%
2025-04-11 0 1.210 1.200 1.210 1.190 1.220 40,670,000 49,118,510 1.2077 1.158 1.148 1.158 1.139 1.167 42,504,836 1.1556 0.83%
2025-04-10 0 1.200 1.200 1.210 1.190 1.240 66,433,314 80,536,019 1.2123 1.148 1.148 1.158 1.139 1.186 69,430,468 1.1600 0.84%
2025-04-09 0 1.190 1.180 1.190 1.030 1.190 126,426,616 142,556,193 1.1276 1.139 1.129 1.139 0.986 1.139 132,130,381 1.0789 8.18%
2025-04-08 0 1.100 1.090 1.100 1.050 1.110 60,626,283 65,739,317 1.0843 1.053 1.043 1.053 1.005 1.062 63,361,451 1.0375 4.76%
2025-04-07 0 1.050 1.040 1.050 1.030 1.150 112,344,644 121,853,449 1.0846 1.005 0.995 1.005 0.986 1.100 117,413,098 1.0378 -15.32%
2025-04-03 0 1.240 1.230 1.240 1.220 1.300 63,542,655 79,520,010 1.2514 1.186 1.177 1.186 1.167 1.244 66,409,396 1.1974 -0.80%
2025-04-02 0 1.250 1.240 1.250 1.230 1.280 31,667,323 39,705,788 1.2538 1.196 1.186 1.196 1.177 1.225 33,096,001 1.1997 0.00%
2025-04-01 0 1.250 1.240 1.250 1.240 1.300 61,906,128 78,963,873 1.2755 1.196 1.186 1.196 1.186 1.244 64,699,037 1.2205 -0.79%
2025-03-31 0 1.260 1.250 1.260 1.190 1.270 81,402,231 101,504,869 1.2470 1.206 1.196 1.206 1.139 1.215 85,074,711 1.1931 2.44%
2025-03-28 0 1.230 1.220 1.230 1.190 1.240 54,603,076 66,508,151 1.2180 1.177 1.167 1.177 1.139 1.186 57,066,506 1.1654 5.13%
2025-03-27 0 1.170 1.160 1.170 1.160 1.190 28,062,287 32,875,547 1.1715 1.119 1.110 1.119 1.110 1.139 29,328,323 1.1209 0.86%
2025-03-26 0 1.160 1.150 1.160 1.130 1.190 37,438,037 43,391,841 1.1590 1.110 1.100 1.110 1.081 1.139 39,127,062 1.1090 0.87%
2025-03-25 0 1.150 1.150 1.160 1.150 1.180 30,272,000 35,217,990 1.1634 1.100 1.100 1.110 1.100 1.129 31,637,728 1.1132 -1.71%
2025-03-24 0 1.170 1.170 1.180 1.150 1.190 47,744,000 55,625,860 1.1651 1.119 1.119 1.129 1.100 1.139 49,897,981 1.1148 0.00%
2025-03-21 0 1.170 1.170 1.180 1.160 1.220 113,135,171 133,426,626 1.1794 1.119 1.119 1.129 1.110 1.167 118,239,289 1.1284 -4.10%
2025-03-20 0 1.220 1.220 1.230 1.210 1.290 98,006,000 122,214,610 1.2470 1.167 1.167 1.177 1.158 1.234 102,427,562 1.1932 -5.43%
2025-03-19 0 1.290 1.280 1.290 1.270 1.330 58,164,000 74,752,910 1.2852 1.234 1.225 1.234 1.215 1.273 60,788,082 1.2297 -3.01%
2025-03-18 0 1.330 1.320 1.330 1.300 1.360 63,249,197 83,291,269 1.3169 1.273 1.263 1.273 1.244 1.301 66,102,699 1.2600 -0.75%
2025-03-17 0 1.340 1.340 1.350 1.270 1.360 142,251,687 188,330,992 1.3239 1.282 1.282 1.292 1.215 1.301 148,669,403 1.2668 5.51%
2025-03-14 0 1.270 1.260 1.270 1.140 1.280 165,983,998 203,847,172 1.2281 1.215 1.206 1.215 1.091 1.225 173,472,403 1.1751 12.39%
2025-03-13 0 1.130 1.120 1.130 1.100 1.150 39,011,371 43,834,028 1.1236 1.081 1.072 1.081 1.053 1.100 40,771,378 1.0751 1.80%
2025-03-12 0 1.110 1.100 1.110 1.100 1.170 62,540,072 70,764,783 1.1315 1.062 1.053 1.062 1.053 1.119 65,361,581 1.0827 -4.31%
2025-03-11 0 1.160 1.160 1.170 1.120 1.170 30,388,671 34,715,641 1.1424 1.110 1.110 1.119 1.072 1.119 31,759,663 1.0931 -0.85%
2025-03-10 0 1.170 1.160 1.170 1.140 1.200 42,764,000 49,964,580 1.1684 1.119 1.110 1.119 1.091 1.148 44,693,307 1.1179 0.00%
2025-03-07 0 1.170 1.160 1.170 1.160 1.200 34,700,000 40,778,800 1.1752 1.119 1.110 1.119 1.110 1.148 36,265,498 1.1245 -2.50%
2025-03-06 0 1.200 1.190 1.200 1.120 1.220 125,822,353 147,587,192 1.1730 1.148 1.139 1.148 1.072 1.167 131,498,856 1.1223 5.26%
2025-03-05 0 1.140 1.130 1.140 1.110 1.160 33,730,000 38,185,180 1.1321 1.091 1.081 1.091 1.062 1.110 35,251,736 1.0832 0.00%
2025-03-04 0 1.140 1.130 1.140 1.100 1.150 35,791,078 40,038,086 1.1187 1.091 1.081 1.091 1.053 1.100 37,405,800 1.0704 -0.87%
2025-03-03 0 1.150 1.140 1.150 1.130 1.200 80,835,196 94,422,151 1.1681 1.100 1.091 1.100 1.081 1.148 84,482,094 1.1177 3.60%
2025-02-28 0 1.110 1.110 1.120 1.090 1.170 88,312,664 99,957,982 1.1319 1.062 1.062 1.072 1.043 1.119 92,296,909 1.0830 -4.31%
2025-02-27 0 1.160 1.150 1.160 1.120 1.170 66,640,000 76,178,500 1.1431 1.110 1.100 1.110 1.072 1.119 69,646,478 1.0938 3.57%
2025-02-26 0 1.120 1.110 1.120 1.070 1.140 65,479,441 72,182,343 1.1024 1.072 1.062 1.072 1.024 1.091 68,433,561 1.0548 4.67%
2025-02-25 0 1.070 1.060 1.070 1.040 1.080 46,388,108 49,215,223 1.0609 1.024 1.014 1.024 0.995 1.033 48,480,918 1.0151 0.00%
2025-02-24 0 1.070 1.060 1.070 1.000 1.090 83,818,129 88,005,484 1.0500 1.024 1.014 1.024 0.957 1.043 87,599,603 1.0046 7.00%
2025-02-21 0 1.000 1.000 1.010 0.980 1.010 42,462,563 42,238,637 0.9947 0.957 0.957 0.966 0.938 0.966 44,378,271 0.9518 2.04%
2025-02-20 0 0.980 0.980 0.990 0.970 1.000 15,918,558 15,705,814 0.9866 0.938 0.938 0.947 0.928 0.957 16,636,727 0.9440 -1.01%
2025-02-19 0 0.990 0.990 1.000 0.980 1.030 24,746,125 24,779,623 1.0014 0.947 0.947 0.957 0.938 0.986 25,862,552 0.9581 -1.00%
2025-02-18 0 1.000 0.990 1.000 0.980 1.020 24,158,993 24,160,921 1.0001 0.957 0.947 0.957 0.938 0.976 25,248,931 0.9569 0.00%
2025-02-17 0 1.000 0.990 1.000 0.970 1.010 30,683,109 30,569,913 0.9963 0.957 0.947 0.957 0.928 0.966 32,067,384 0.9533 1.01%
2025-02-14 0 0.990 0.980 0.990 0.970 0.990 25,797,075 25,257,855 0.9791 0.947 0.938 0.947 0.928 0.947 26,960,916 0.9368 3.13%
2025-02-13 0 0.960 0.960 0.970 0.960 1.020 59,512,182 58,874,496 0.9893 0.919 0.919 0.928 0.919 0.976 62,197,087 0.9466 -5.88%
2025-02-12 0 1.020 1.010 1.020 0.940 1.030 103,167,245 101,815,107 0.9869 0.976 0.966 0.976 0.899 0.986 107,821,658 0.9443 7.37%
2025-02-11 0 0.950 0.940 0.950 0.950 0.990 25,127,021 24,225,334 0.9641 0.909 0.899 0.909 0.909 0.947 26,260,632 0.9225 -3.06%
2025-02-10 0 0.980 0.980 0.990 0.960 0.990 18,254,398 17,845,200 0.9776 0.938 0.938 0.947 0.919 0.947 19,077,949 0.9354 1.03%
2025-02-07 0 0.970 0.960 0.970 0.940 0.990 40,915,574 39,792,612 0.9726 0.928 0.919 0.928 0.899 0.947 42,761,489 0.9306 3.19%
2025-02-06 0 0.940 0.930 0.940 0.910 0.940 21,586,494 20,078,378 0.9301 0.899 0.890 0.899 0.871 0.899 22,560,373 0.8900 2.17%
2025-02-05 0 0.920 0.910 0.920 0.900 0.930 18,263,303 16,645,267 0.9114 0.880 0.871 0.880 0.861 0.890 19,087,256 0.8721 -1.08%
2025-02-04 0 0.930 0.920 0.930 0.900 0.950 4,637,657 4,312,074 0.9298 0.890 0.880 0.890 0.861 0.909 4,846,886 0.8897 2.20%
2025-02-03 0 0.910 0.900 0.910 0.870 0.930 7,468,000 6,693,020 0.8962 0.871 0.861 0.871 0.832 0.890 7,804,920 0.8575 0.00%
2025-01-28 0 0.910 0.910 0.930 0.910 0.940 3,464,720 3,183,372 0.9188 0.871 0.871 0.890 0.871 0.899 3,621,032 0.8791 -2.15%
2025-01-27 0 0.930 0.920 0.930 0.930 0.950 12,206,000 11,399,050 0.9339 0.890 0.880 0.890 0.890 0.909 12,756,676 0.8936 1.09%
2025-01-24 0 0.920 0.920 0.930 0.910 0.930 11,831,757 10,881,328 0.9197 0.880 0.880 0.890 0.871 0.890 12,365,549 0.8800 1.10%
2025-01-23 0 0.910 0.900 0.910 0.900 0.950 19,696,424 18,177,253 0.9229 0.871 0.861 0.871 0.861 0.909 20,585,033 0.8830 0.00%
2025-01-22 0 0.910 0.910 0.920 0.900 0.950 24,483,454 22,516,444 0.9197 0.871 0.871 0.880 0.861 0.909 25,588,030 0.8800 -3.19%
2025-01-21 0 0.940 0.940 0.950 0.930 0.990 53,547,656 51,096,291 0.9542 0.899 0.899 0.909 0.890 0.947 55,963,470 0.9130 2.17%
2025-01-20 0 0.920 0.910 0.920 0.910 0.950 27,404,000 25,429,320 0.9279 0.880 0.871 0.880 0.871 0.909 28,640,338 0.8879 1.10%
2025-01-17 0 0.910 0.900 0.910 0.860 0.910 32,034,210 28,579,405 0.8922 0.871 0.861 0.871 0.823 0.871 33,479,441 0.8536 3.41%
2025-01-16 0 0.880 0.880 0.890 0.880 0.920 31,276,001 28,006,462 0.8955 0.842 0.842 0.852 0.842 0.880 32,687,025 0.8568 0.00%
2025-01-15 0 0.880 0.880 0.890 0.870 0.900 24,330,000 21,460,000 0.8820 0.842 0.842 0.852 0.832 0.861 25,427,653 0.8440 -1.12%
2025-01-14 0 0.890 0.890 0.900 0.870 0.900 24,889,422 22,087,418 0.8874 0.852 0.852 0.861 0.832 0.861 26,012,314 0.8491 2.30%
2025-01-13 0 0.870 0.870 0.880 0.840 0.880 24,367,946 21,064,256 0.8644 0.832 0.832 0.842 0.804 0.842 25,467,311 0.8271 1.16%
2025-01-10 0 0.860 0.850 0.860 0.830 0.880 31,942,184 27,426,313 0.8586 0.823 0.813 0.823 0.794 0.842 33,383,263 0.8216 -2.27%
2025-01-09 0 0.880 0.880 0.890 0.880 0.910 13,600,000 12,045,546 0.8857 0.842 0.842 0.852 0.842 0.871 14,213,567 0.8475 -1.12%
2025-01-08 0 0.890 0.890 0.900 0.870 0.920 41,182,100 36,636,344 0.8896 0.852 0.852 0.861 0.832 0.880 43,040,040 0.8512 -3.26%
2025-01-07 0 0.920 0.920 0.930 0.900 0.930 23,175,525 21,255,607 0.9172 0.880 0.880 0.890 0.861 0.890 24,221,094 0.8776 1.10%
2025-01-06 0 0.910 0.910 0.920 0.900 0.960 40,192,000 37,034,830 0.9214 0.871 0.871 0.880 0.861 0.919 42,005,271 0.8817 -2.15%
2025-01-03 0 0.930 0.930 0.940 0.930 0.960 27,866,905 26,337,050 0.9451 0.890 0.890 0.899 0.890 0.919 29,124,127 0.9043 -2.11%
2025-01-02 0 0.950 0.950 0.960 0.940 1.000 43,436,000 42,037,600 0.9678 0.909 0.909 0.919 0.899 0.957 45,395,625 0.9260 -3.06%
2024-12-31 0 0.980 0.970 0.980 0.970 0.980 7,616,638 7,403,556 0.9720 0.938 0.928 0.938 0.928 0.938 7,960,264 0.9301 2.08%
2024-12-30 0 0.960 0.960 0.970 0.950 0.990 21,166,000 20,337,359 0.9609 0.919 0.919 0.928 0.909 0.947 22,120,909 0.9194 -2.04%
2024-12-27 0 0.980 0.980 0.990 0.950 0.990 30,660,493 29,709,675 0.9690 0.938 0.938 0.947 0.909 0.947 32,043,748 0.9272 0.00%
2024-12-24 0 0.980 0.970 0.980 0.970 0.990 7,567,079 7,413,126 0.9797 0.938 0.928 0.938 0.928 0.947 7,908,469 0.9374 1.03%
2024-12-23 0 0.970 0.960 0.970 0.950 0.980 21,138,000 20,382,237 0.9642 0.928 0.919 0.928 0.909 0.938 22,091,646 0.9226 2.11%
2024-12-20 0 0.950 0.950 0.960 0.930 0.970 75,377,646 71,530,167 0.9490 0.909 0.909 0.919 0.890 0.928 78,778,325 0.9080 -2.06%
2024-12-19 0 0.970 0.960 0.970 0.960 1.000 51,805,508 50,235,961 0.9697 0.928 0.919 0.928 0.919 0.957 54,142,725 0.9278 -3.96%
2024-12-18 0 1.010 1.000 1.010 0.990 1.020 27,786,608 27,889,298 1.0037 0.966 0.957 0.966 0.947 0.976 29,040,207 0.9604 1.00%
2024-12-17 0 1.000 1.000 1.010 0.980 1.030 62,800,898 62,840,335 1.0006 0.957 0.957 0.966 0.938 0.986 65,634,174 0.9574 -1.96%
2024-12-16 0 1.020 1.010 1.020 1.000 1.060 82,816,000 84,408,619 1.0192 0.976 0.966 0.976 0.957 1.014 86,552,262 0.9752 -2.86%
2024-12-13 0 1.050 1.050 1.060 1.050 1.140 110,292,000 119,006,754 1.0790 1.005 1.005 1.014 1.005 1.091 115,267,848 1.0324 -9.48%
2024-12-12 0 1.160 1.150 1.160 1.130 1.180 23,470,662 27,184,488 1.1582 1.110 1.100 1.110 1.081 1.129 24,529,546 1.1082 0.87%
2024-12-11 0 1.150 1.140 1.150 1.140 1.180 29,472,653 34,098,641 1.1570 1.100 1.091 1.100 1.091 1.129 30,802,318 1.1070 0.88%
2024-12-10 0 1.140 1.130 1.140 1.130 1.260 68,847,530 81,691,224 1.1866 1.091 1.081 1.091 1.081 1.206 71,953,602 1.1353 -4.20%
2024-12-09 0 1.190 1.180 1.190 1.090 1.190 60,412,886 68,403,143 1.1323 1.139 1.129 1.139 1.043 1.139 63,138,427 1.0834 5.31%
2024-12-06 0 1.130 1.120 1.130 1.110 1.150 19,082,000 21,534,996 1.1286 1.081 1.072 1.081 1.062 1.100 19,942,889 1.0798 0.89%
2024-12-05 0 1.120 1.110 1.120 1.100 1.130 13,182,529 14,661,512 1.1122 1.072 1.062 1.072 1.053 1.081 13,777,262 1.0642 0.00%
2024-12-04 0 1.120 1.110 1.120 1.100 1.140 19,102,000 21,338,176 1.1171 1.072 1.062 1.072 1.053 1.091 19,963,791 1.0688 0.00%
2024-12-03 0 1.120 1.110 1.120 1.090 1.130 22,012,016 24,476,148 1.1119 1.072 1.062 1.072 1.043 1.081 23,005,093 1.0639 0.90%
2024-12-02 0 1.110 1.100 1.110 1.070 1.120 34,614,000 38,306,000 1.1067 1.062 1.053 1.062 1.024 1.072 36,175,618 1.0589 2.78%
2024-11-29 0 1.080 1.070 1.080 1.050 1.110 31,604,000 34,244,960 1.0836 1.033 1.024 1.033 1.005 1.062 33,029,821 1.0368 2.86%
2024-11-28 0 1.050 1.050 1.060 1.040 1.070 17,042,000 17,988,480 1.0555 1.005 1.005 1.014 0.995 1.024 17,810,854 1.0100 0.00%
2024-11-27 0 1.050 1.050 1.060 1.000 1.060 23,300,000 23,910,500 1.0262 1.005 1.005 1.014 0.957 1.014 24,351,185 0.9819 1.94%
2024-11-26 0 1.030 1.020 1.030 1.010 1.040 19,174,000 19,680,780 1.0264 0.986 0.976 0.986 0.966 0.995 20,039,039 0.9821 0.98%
2024-11-25 0 1.020 1.020 1.030 1.000 1.050 51,582,000 52,734,893 1.0224 0.976 0.976 0.986 0.957 1.005 53,909,133 0.9782 0.00%
2024-11-22 0 1.020 1.020 1.030 1.010 1.090 77,478,659 80,626,635 1.0406 0.976 0.976 0.986 0.966 1.043 80,974,126 0.9957 -5.56%
2024-11-21 0 1.080 1.070 1.080 1.060 1.100 32,226,999 34,771,964 1.0790 1.033 1.024 1.033 1.014 1.053 33,680,927 1.0324 -1.82%
2024-11-20 0 1.100 1.090 1.100 1.080 1.110 22,546,000 24,710,994 1.0960 1.053 1.043 1.053 1.033 1.062 23,563,168 1.0487 0.00%
2024-11-19 0 1.100 1.090 1.100 1.080 1.120 22,319,000 24,449,566 1.0955 1.053 1.043 1.053 1.033 1.072 23,325,927 1.0482 0.00%
2024-11-18 0 1.100 1.090 1.100 1.080 1.130 38,884,229 43,044,221 1.1070 1.053 1.043 1.053 1.033 1.081 40,638,500 1.0592 0.92%
2024-11-15 0 1.090 1.090 1.100 1.080 1.130 33,938,000 37,443,380 1.1033 1.043 1.043 1.053 1.033 1.081 35,469,120 1.0557 -0.91%
2024-11-14 0 1.100 1.100 1.110 1.100 1.200 51,354,000 58,069,280 1.1308 1.053 1.053 1.062 1.053 1.148 53,670,847 1.0820 -4.35%
2024-11-13 0 1.150 1.140 1.150 1.100 1.160 58,227,136 65,844,002 1.1308 1.100 1.091 1.100 1.053 1.110 60,854,066 1.0820 0.00%
2024-11-12 0 1.150 1.140 1.150 1.130 1.200 81,703,693 94,675,926 1.1588 1.100 1.091 1.100 1.081 1.148 85,389,773 1.1088 -4.17%
2024-11-11 0 1.200 1.180 1.200 1.170 1.250 87,692,000 105,386,800 1.2018 1.148 1.129 1.148 1.119 1.196 91,648,244 1.1499 -5.51%
2024-11-08 0 1.270 1.270 1.280 1.260 1.390 97,159,148 125,840,050 1.2952 1.215 1.215 1.225 1.206 1.330 101,542,505 1.2393 -5.93%
2024-11-07 0 1.350 1.340 1.350 1.240 1.390 162,150,671 215,597,168 1.3296 1.292 1.282 1.292 1.186 1.330 169,466,135 1.2722 5.47%
2024-11-06 0 1.280 1.270 1.280 1.210 1.330 98,079,923 124,069,096 1.2650 1.225 1.215 1.225 1.158 1.273 102,504,821 1.2104 0.00%
2024-11-05 0 1.280 1.270 1.280 1.180 1.280 97,371,230 121,922,821 1.2521 1.225 1.215 1.225 1.129 1.225 101,764,155 1.1981 7.56%
2024-11-04 0 1.190 1.190 1.200 1.180 1.230 70,925,425 85,167,203 1.2008 1.139 1.139 1.148 1.129 1.177 74,125,241 1.1490 -0.83%
2024-11-01 0 1.200 1.190 1.200 1.170 1.270 128,421,444 154,956,363 1.2066 1.148 1.139 1.148 1.119 1.215 134,215,206 1.1545 -0.83%
2024-10-31 0 1.210 1.200 1.210 1.130 1.290 220,419,940 267,354,989 1.2129 1.158 1.148 1.158 1.081 1.234 230,364,235 1.1606 10.00%
2024-10-30 0 1.100 1.100 1.110 1.090 1.140 39,789,777 44,408,596 1.1161 1.053 1.053 1.062 1.043 1.091 41,584,902 1.0679 0.92%
2024-10-29 0 1.090 1.090 1.100 1.080 1.120 41,581,490 45,766,064 1.1006 1.043 1.043 1.053 1.033 1.072 43,457,448 1.0531 -1.80%
2024-10-28 0 1.110 1.100 1.110 1.050 1.120 66,316,000 72,652,840 1.0956 1.062 1.053 1.062 1.005 1.072 69,307,861 1.0483 4.72%
2024-10-25 0 1.060 1.050 1.060 1.040 1.080 34,817,683 36,883,716 1.0593 1.014 1.005 1.014 0.995 1.033 36,388,491 1.0136 0.00%
2024-10-24 0 1.060 1.050 1.060 1.040 1.080 54,847,499 58,203,339 1.0612 1.014 1.005 1.014 0.995 1.033 57,321,956 1.0154 -1.85%
2024-10-23 0 1.080 1.070 1.080 1.080 1.120 61,624,000 67,409,260 1.0939 1.033 1.024 1.033 1.033 1.072 64,404,180 1.0467 -0.92%
2024-10-22 0 1.090 1.080 1.090 1.060 1.120 67,125,731 73,739,174 1.0985 1.043 1.033 1.043 1.014 1.072 70,154,123 1.0511 0.93%
2024-10-21 0 1.080 1.070 1.080 1.050 1.100 78,850,381 84,906,774 1.0768 1.033 1.024 1.033 1.005 1.053 82,407,733 1.0303 0.93%
2024-10-18 0 1.070 1.070 1.080 1.000 1.100 88,092,600 92,180,734 1.0464 1.024 1.024 1.033 0.957 1.053 92,066,917 1.0012 7.00%
2024-10-17 0 1.000 1.000 1.010 0.990 1.160 152,322,496 162,071,645 1.0640 0.957 0.957 0.966 0.947 1.110 159,194,559 1.0181 -13.04%
2024-10-16 0 1.150 1.140 1.150 1.060 1.160 160,016,198 178,997,391 1.1186 1.100 1.091 1.100 1.014 1.110 167,235,364 1.0703 8.49%
2024-10-15 0 1.060 1.050 1.060 1.020 1.130 104,743,337 112,032,885 1.0696 1.014 1.005 1.014 0.976 1.081 109,468,856 1.0234 -3.64%
2024-10-14 0 1.100 1.100 1.110 1.100 1.210 119,867,122 135,602,752 1.1313 1.053 1.053 1.062 1.053 1.158 125,274,954 1.0824 -1.79%
2024-10-10 0 1.120 1.120 1.130 1.090 1.170 175,349,664 197,102,985 1.1241 1.072 1.072 1.081 1.043 1.119 183,260,603 1.0755 1.82%
2024-10-09 0 1.100 1.100 1.110 1.020 1.270 234,311,736 262,822,281 1.1217 1.053 1.053 1.062 0.976 1.215 244,882,762 1.0733 -7.56%
2024-10-08 0 1.190 1.180 1.190 1.170 1.610 300,296,084 389,341,366 1.2965 1.139 1.129 1.139 1.119 1.541 313,844,009 1.2406 -27.88%
2024-10-07 0 1.650 1.640 1.650 1.400 1.660 91,263,235 138,404,012 1.5165 1.579 1.569 1.579 1.340 1.588 95,380,596 1.4511 13.79%
2024-10-04 0 1.450 1.440 1.450 1.420 1.610 88,811,037 132,656,477 1.4937 1.387 1.378 1.387 1.359 1.541 92,817,767 1.4292 0.69%
2024-10-03 0 1.440 1.430 1.440 1.290 1.800 167,182,377 242,470,576 1.4503 1.378 1.368 1.378 1.234 1.722 174,724,847 1.3877 -12.73%
2024-10-02 0 1.650 1.650 1.660 1.220 1.730 190,071,358 294,179,709 1.5477 1.579 1.579 1.588 1.167 1.655 198,646,470 1.4809 41.03%
2024-09-30 0 1.170 1.160 1.170 1.030 1.200 230,584,298 259,701,207 1.1263 1.119 1.110 1.119 0.986 1.148 240,987,160 1.0777 19.39%
2024-09-27 0 0.980 0.970 0.980 0.900 1.000 205,488,744 194,744,392 0.9477 0.938 0.928 0.938 0.861 0.957 214,759,414 0.9068 8.89%
2024-09-26 0 0.900 0.890 0.900 0.740 0.900 136,331,322 112,871,643 0.8279 0.861 0.852 0.861 0.708 0.861 142,481,940 0.7922 21.62%
2024-09-25 0 0.740 0.730 0.740 0.730 0.790 52,240,062 39,776,721 0.7614 0.708 0.698 0.708 0.698 0.756 54,596,884 0.7286 -1.33%
2024-09-24 0 0.750 0.740 0.750 0.720 0.760 49,850,686 37,084,688 0.7439 0.718 0.708 0.718 0.689 0.727 52,099,711 0.7118 4.17%
2024-09-23 0 0.720 0.720 0.730 0.710 0.740 26,248,050 18,982,874 0.7232 0.689 0.689 0.698 0.679 0.708 27,432,237 0.6920 1.41%
2024-09-20 0 0.710 0.700 0.710 0.670 0.710 56,413,656 39,442,099 0.6992 0.679 0.670 0.679 0.641 0.679 58,958,771 0.6690 5.97%
2024-09-19 0 0.670 0.670 0.680 0.660 0.700 46,814,000 31,749,960 0.6782 0.641 0.641 0.651 0.632 0.670 48,926,024 0.6489 3.08%
2024-09-17 0 0.650 0.640 0.650 0.640 0.650 1,284,000 832,120 0.6481 0.622 0.612 0.622 0.612 0.622 1,341,928 0.6201 1.56%
2024-09-16 0 0.640 0.630 0.640 0.620 0.650 5,714,677 3,611,122 0.6319 0.612 0.603 0.612 0.593 0.622 5,972,496 0.6046 0.00%
2024-09-13 0 0.640 0.630 0.640 0.630 0.660 17,476,000 11,262,500 0.6445 0.612 0.603 0.612 0.603 0.632 18,264,434 0.6166 1.59%
2024-09-12 0 0.660 0.660 0.670 0.660 0.690 15,267,324 10,262,980 0.6722 0.603 0.603 0.612 0.603 0.630 16,715,928 0.6140 -2.94%
2024-09-11 0 0.680 0.670 0.680 0.650 0.680 18,858,012 12,606,488 0.6685 0.621 0.612 0.621 0.594 0.621 20,647,309 0.6106 1.49%
2024-09-10 0 0.670 0.660 0.670 0.650 0.680 16,704,000 11,106,440 0.6649 0.612 0.603 0.612 0.594 0.621 18,288,919 0.6073 0.00%
2024-09-09 0 0.670 0.660 0.670 0.650 0.700 23,478,506 15,716,719 0.6694 0.612 0.603 0.612 0.594 0.639 25,706,208 0.6114 -4.29%
2024-09-05 0 0.700 0.690 0.700 0.680 0.710 17,330,538 12,049,000 0.6952 0.639 0.630 0.639 0.621 0.648 18,974,905 0.6350 1.45%
2024-09-04 0 0.690 0.680 0.690 0.680 0.720 19,328,834 13,403,522 0.6934 0.630 0.621 0.630 0.621 0.658 21,162,804 0.6334 -1.43%
2024-09-03 0 0.700 0.700 0.710 0.690 0.730 25,580,000 18,070,500 0.7064 0.639 0.639 0.648 0.630 0.667 28,007,097 0.6452 0.00%
2024-09-02 0 0.700 0.690 0.700 0.680 0.710 30,910,000 21,424,532 0.6931 0.639 0.630 0.639 0.621 0.648 33,842,822 0.6331 -1.41%
2024-08-30 0 0.710 0.700 0.710 0.670 0.740 75,968,887 53,910,292 0.7096 0.648 0.639 0.648 0.612 0.676 83,177,014 0.6481 4.41%
2024-08-29 0 0.680 0.670 0.680 0.660 0.680 28,221,712 18,950,855 0.6715 0.621 0.612 0.621 0.603 0.621 30,899,462 0.6133 3.03%
2024-08-28 0 0.660 0.660 0.670 0.640 0.670 31,678,412 20,787,495 0.6562 0.603 0.603 0.612 0.585 0.612 34,684,143 0.5993 1.54%
2024-08-27 0 0.650 0.640 0.650 0.630 0.660 10,568,000 6,784,184 0.6420 0.594 0.585 0.594 0.575 0.603 11,570,719 0.5863 0.00%
2024-08-26 0 0.650 0.650 0.660 0.640 0.660 15,484,000 10,060,400 0.6497 0.594 0.594 0.603 0.585 0.603 16,953,162 0.5934 1.56%
2024-08-23 0 0.640 0.630 0.640 0.610 0.640 17,910,044 11,251,288 0.6282 0.585 0.575 0.585 0.557 0.585 19,609,396 0.5738 3.23%
2024-08-22 0 0.620 0.620 0.630 0.620 0.640 14,402,095 9,065,357 0.6294 0.566 0.566 0.575 0.566 0.585 15,768,603 0.5749 -1.59%
2024-08-21 0 0.630 0.620 0.630 0.620 0.640 17,032,000 10,705,560 0.6286 0.575 0.566 0.575 0.566 0.585 18,648,041 0.5741 0.00%
2024-08-20 0 0.630 0.630 0.640 0.630 0.670 20,454,000 13,157,480 0.6433 0.575 0.575 0.585 0.575 0.612 22,394,729 0.5875 -3.08%
2024-08-19 0 0.650 0.640 0.650 0.620 0.660 54,460,497 35,051,324 0.6436 0.594 0.585 0.594 0.566 0.603 59,627,851 0.5878 10.17%
2024-08-16 0 0.590 0.590 0.600 0.590 0.610 8,094,000 4,843,280 0.5984 0.539 0.539 0.548 0.539 0.557 8,861,980 0.5465 -1.67%
2024-08-15 0 0.600 0.590 0.600 0.580 0.610 14,058,000 8,376,720 0.5959 0.548 0.539 0.548 0.530 0.557 15,391,860 0.5442 0.00%
2024-08-14 0 0.600 0.590 0.600 0.590 0.610 3,040,000 1,811,280 0.5958 0.548 0.539 0.548 0.539 0.557 3,328,443 0.5442 0.00%
2024-08-13 0 0.600 0.590 0.600 0.590 0.610 11,503,236 6,877,681 0.5979 0.548 0.539 0.548 0.539 0.557 12,594,693 0.5461 1.69%
2024-08-12 0 0.590 0.590 0.600 0.580 0.620 18,645,149 11,121,874 0.5965 0.539 0.539 0.548 0.530 0.566 20,414,249 0.5448 -3.28%
2024-08-09 0 0.610 0.610 0.620 0.600 0.640 37,370,000 23,150,300 0.6195 0.557 0.557 0.566 0.548 0.585 40,915,763 0.5658 1.67%
2024-08-08 0 0.600 0.600 0.610 0.590 0.630 22,196,468 13,574,945 0.6116 0.548 0.548 0.557 0.539 0.575 24,302,527 0.5586 0.00%
2024-08-07 0 0.600 0.600 0.610 0.590 0.620 22,893,830 13,888,666 0.6067 0.548 0.548 0.557 0.539 0.566 25,066,056 0.5541 0.00%
2024-08-06 0 0.600 0.590 0.600 0.580 0.600 15,510,914 9,248,140 0.5962 0.548 0.539 0.548 0.530 0.548 16,982,630 0.5446 1.69%
2024-08-05 0 0.590 0.580 0.590 0.570 0.620 34,266,000 20,434,740 0.5964 0.539 0.530 0.539 0.521 0.566 37,517,248 0.5447 -3.28%
2024-08-02 0 0.610 0.600 0.610 0.600 0.620 10,090,000 6,138,314 0.6084 0.557 0.548 0.557 0.548 0.566 11,047,366 0.5556 0.00%
2024-08-01 0 0.610 0.600 0.610 0.600 0.640 16,582,000 10,236,500 0.6173 0.557 0.548 0.557 0.548 0.585 18,155,344 0.5638 -1.61%
2024-07-31 0 0.620 0.620 0.630 0.590 0.640 24,422,000 15,163,340 0.6209 0.566 0.566 0.575 0.539 0.585 26,739,223 0.5671 5.08%
2024-07-30 0 0.590 0.590 0.600 0.590 0.620 13,140,072 7,913,018 0.6022 0.539 0.539 0.548 0.539 0.566 14,386,836 0.5500 -1.67%
2024-07-29 0 0.600 0.600 0.610 0.600 0.620 10,537,065 6,438,090 0.6110 0.548 0.548 0.557 0.548 0.566 11,536,849 0.5580 -1.64%
2024-07-26 0 0.610 0.610 0.620 0.610 0.630 18,030,000 11,140,300 0.6179 0.557 0.557 0.566 0.557 0.575 19,740,734 0.5643 -1.61%
2024-07-25 0 0.620 0.610 0.620 0.610 0.630 16,182,000 9,992,760 0.6175 0.566 0.557 0.566 0.557 0.575 17,717,390 0.5640 0.00%
2024-07-24 0 0.620 0.610 0.620 0.610 0.650 19,885,000 12,470,710 0.6271 0.566 0.557 0.566 0.557 0.594 21,771,741 0.5728 -3.12%
2024-07-23 0 0.640 0.640 0.650 0.640 0.660 6,840,341 4,448,178 0.6503 0.585 0.585 0.594 0.585 0.603 7,489,370 0.5939 -1.54%
2024-07-22 0 0.650 0.640 0.650 0.630 0.660 16,660,000 10,740,340 0.6447 0.594 0.585 0.594 0.575 0.603 18,240,744 0.5888 1.56%
2024-07-19 0 0.640 0.640 0.650 0.630 0.660 16,831,513 10,826,101 0.6432 0.585 0.585 0.594 0.575 0.603 18,428,531 0.5875 -3.03%
2024-07-18 0 0.660 0.650 0.660 0.650 0.680 17,515,657 11,583,299 0.6613 0.603 0.594 0.603 0.594 0.621 19,177,588 0.6040 -1.49%
2024-07-17 0 0.670 0.670 0.680 0.670 0.700 34,834,000 23,759,240 0.6821 0.612 0.612 0.621 0.612 0.639 38,139,141 0.6230 0.00%
2024-07-16 0 0.670 0.670 0.680 0.670 0.700 13,206,000 9,010,584 0.6823 0.612 0.612 0.621 0.612 0.639 14,459,020 0.6232 -1.47%
2024-07-15 0 0.680 0.670 0.680 0.670 0.700 20,836,000 14,252,060 0.6840 0.621 0.612 0.621 0.612 0.639 22,812,974 0.6247 -1.45%
2024-07-12 0 0.690 0.680 0.690 0.650 0.700 56,763,196 38,701,108 0.6818 0.630 0.621 0.630 0.594 0.639 62,149,036 0.6227 6.15%
2024-07-11 0 0.650 0.640 0.650 0.620 0.650 15,576,833 9,904,777 0.6359 0.594 0.585 0.594 0.566 0.594 17,054,804 0.5808 4.84%
2024-07-10 0 0.620 0.620 0.630 0.620 0.640 14,450,003 9,021,845 0.6243 0.566 0.566 0.575 0.566 0.585 15,821,057 0.5702 -3.12%
2024-07-09 0 0.640 0.630 0.640 0.620 0.640 14,864,000 9,392,180 0.6319 0.585 0.575 0.585 0.566 0.585 16,274,335 0.5771 1.59%
2024-07-08 0 0.630 0.620 0.630 0.620 0.670 15,281,092 9,689,758 0.6341 0.575 0.566 0.575 0.566 0.612 16,731,002 0.5791 -4.55%
2024-07-05 0 0.660 0.650 0.660 0.650 0.670 15,009,834 9,898,477 0.6595 0.603 0.594 0.603 0.594 0.612 16,434,006 0.6023 0.00%
2024-07-04 0 0.660 0.650 0.660 0.640 0.670 24,423,178 15,930,108 0.6523 0.603 0.594 0.603 0.585 0.612 26,740,513 0.5957 1.54%
2024-07-03 0 0.650 0.650 0.660 0.630 0.660 20,098,000 13,028,116 0.6482 0.594 0.594 0.603 0.575 0.603 22,004,951 0.5921 4.84%
2024-07-02 0 0.620 0.620 0.630 0.620 0.660 32,013,834 20,489,918 0.6400 0.566 0.566 0.575 0.566 0.603 35,051,390 0.5846 0.00%
2024-06-28 0 0.620 0.620 0.630 0.610 0.640 10,249,540 6,410,754 0.6255 0.566 0.566 0.575 0.557 0.585 11,222,043 0.5713 0.00%
2024-06-27 0 0.620 0.620 0.630 0.620 0.650 12,072,000 7,631,880 0.6322 0.566 0.566 0.575 0.566 0.594 13,217,423 0.5774 -3.12%
2024-06-26 0 0.640 0.640 0.650 0.630 0.650 13,225,508 8,453,945 0.6392 0.585 0.585 0.594 0.575 0.594 14,480,379 0.5838 1.59%
2024-06-25 0 0.630 0.630 0.640 0.620 0.650 28,855,302 18,366,988 0.6365 0.575 0.575 0.585 0.566 0.594 31,593,168 0.5814 0.00%
2024-06-24 0 0.630 0.620 0.630 0.610 0.640 22,292,000 13,805,980 0.6193 0.575 0.566 0.575 0.557 0.585 24,407,123 0.5657 -1.56%
2024-06-21 0 0.640 0.630 0.640 0.630 0.650 19,562,696 12,473,774 0.6376 0.585 0.575 0.585 0.575 0.594 21,418,856 0.5824 1.59%
2024-06-20 0 0.630 0.630 0.640 0.630 0.660 14,088,000 9,046,080 0.6421 0.575 0.575 0.585 0.575 0.603 15,424,706 0.5865 -4.55%
2024-06-19 0 0.660 0.650 0.660 0.630 0.660 13,614,000 8,843,266 0.6496 0.603 0.594 0.603 0.575 0.603 14,905,732 0.5933 4.76%
2024-06-18 0 0.630 0.630 0.640 0.630 0.660 16,987,819 10,849,257 0.6386 0.575 0.575 0.585 0.575 0.603 18,599,668 0.5833 -1.56%
2024-06-17 0 0.640 0.640 0.650 0.640 0.680 28,920,000 18,814,740 0.6506 0.585 0.585 0.594 0.585 0.621 31,664,005 0.5942 -4.48%
2024-06-14 0 0.670 0.670 0.680 0.660 0.700 47,564,762 32,248,635 0.6780 0.612 0.612 0.621 0.603 0.639 52,077,831 0.6192 0.00%
2024-06-13 0 0.670 0.660 0.670 0.660 0.690 14,536,000 9,717,540 0.6685 0.612 0.603 0.612 0.603 0.630 15,915,214 0.6106 0.00%
2024-06-12 0 0.670 0.670 0.680 0.660 0.690 30,885,098 20,634,816 0.6681 0.612 0.612 0.621 0.603 0.630 33,815,557 0.6102 -1.47%
2024-06-11 0 0.680 0.680 0.690 0.670 0.710 38,609,930 26,428,756 0.6845 0.621 0.621 0.630 0.612 0.648 42,273,341 0.6252 -4.23%
2024-06-07 0 0.710 0.700 0.710 0.700 0.720 16,756,656 11,868,905 0.7083 0.648 0.639 0.648 0.639 0.658 18,346,571 0.6469 1.43%
2024-06-06 0 0.700 0.700 0.710 0.690 0.750 35,534,370 25,110,487 0.7067 0.639 0.639 0.648 0.630 0.685 38,905,964 0.6454 -2.78%
2024-06-05 0 0.720 0.710 0.720 0.710 0.750 17,274,000 12,525,619 0.7251 0.658 0.648 0.658 0.648 0.685 18,913,002 0.6623 -2.70%
2024-06-04 0 0.740 0.730 0.740 0.700 0.750 38,936,357 28,536,983 0.7329 0.676 0.667 0.676 0.639 0.685 42,630,740 0.6694 5.71%
2024-06-03 0 0.700 0.690 0.700 0.680 0.720 31,410,370 22,025,689 0.7012 0.639 0.630 0.639 0.621 0.658 34,390,668 0.6405 1.45%
2024-05-31 0 0.690 0.690 0.700 0.680 0.730 42,168,985 29,800,301 0.7067 0.630 0.630 0.639 0.621 0.667 46,170,089 0.6454 -2.82%
2024-05-30 0 0.710 0.710 0.720 0.710 0.750 26,132,000 18,766,540 0.7181 0.648 0.648 0.658 0.648 0.685 28,611,472 0.6559 -4.05%
2024-05-29 0 0.740 0.740 0.750 0.730 0.770 32,245,635 24,160,884 0.7493 0.676 0.676 0.685 0.667 0.703 35,305,185 0.6843 -1.33%
2024-05-28 0 0.750 0.750 0.760 0.740 0.800 31,864,000 24,546,608 0.7704 0.685 0.685 0.694 0.676 0.731 34,887,340 0.7036 -3.85%
2024-05-27 0 0.780 0.770 0.780 0.720 0.790 52,652,442 39,517,144 0.7505 0.712 0.703 0.712 0.658 0.722 57,648,243 0.6855 2.63%
2024-05-24 0 0.760 0.760 0.770 0.760 0.800 72,912,000 56,343,261 0.7728 0.694 0.694 0.703 0.694 0.731 79,830,081 0.7058 -6.17%
2024-05-23 0 0.810 0.800 0.810 0.800 0.850 60,468,000 49,220,379 0.8140 0.740 0.731 0.740 0.731 0.776 66,205,362 0.7435 -4.71%
2024-05-22 0 0.850 0.850 0.860 0.840 0.900 70,204,471 61,140,414 0.8709 0.776 0.776 0.785 0.767 0.822 76,865,655 0.7954 0.00%
2024-05-21 0 0.850 0.850 0.860 0.840 0.890 108,600,615 92,900,227 0.8554 0.776 0.776 0.785 0.767 0.813 118,904,925 0.7813 -1.16%
2024-05-20 0 0.860 0.860 0.870 0.850 0.930 149,119,692 131,512,934 0.8819 0.785 0.785 0.795 0.776 0.849 163,268,558 0.8055 -4.44%
2024-05-17 0 0.900 0.890 0.900 0.790 0.920 272,600,030 234,156,651 0.8590 0.822 0.813 0.822 0.722 0.840 298,465,033 0.7845 13.92%
2024-05-16 0 0.790 0.790 0.800 0.740 0.820 114,879,850 91,160,619 0.7935 0.722 0.722 0.731 0.676 0.749 125,779,950 0.7248 8.22%
2024-05-14 0 0.730 0.720 0.730 0.700 0.760 50,262,615 36,435,797 0.7249 0.667 0.658 0.667 0.639 0.694 55,031,663 0.6621 -1.35%
2024-05-13 0 0.740 0.730 0.740 0.720 0.760 41,592,598 30,813,052 0.7408 0.676 0.667 0.676 0.658 0.694 45,539,012 0.6766 -1.33%
2024-05-10 0 0.750 0.740 0.750 0.670 0.760 127,347,889 92,237,788 0.7243 0.685 0.676 0.685 0.612 0.694 139,430,990 0.6615 10.29%
2024-05-09 0 0.680 0.680 0.690 0.640 0.700 48,397,059 33,038,558 0.6827 0.621 0.621 0.630 0.585 0.639 52,989,098 0.6235 4.62%
2024-05-08 0 0.650 0.640 0.650 0.640 0.690 32,004,282 21,274,319 0.6647 0.594 0.585 0.594 0.585 0.630 35,040,932 0.6071 -5.80%
2024-05-07 0 0.690 0.680 0.690 0.670 0.710 35,487,017 24,252,181 0.6834 0.630 0.621 0.630 0.612 0.648 38,854,118 0.6242 1.47%
2024-05-06 0 0.680 0.680 0.690 0.680 0.730 54,956,000 38,747,639 0.7051 0.621 0.621 0.630 0.621 0.667 60,170,369 0.6440 -4.23%
2024-05-03 0 0.710 0.700 0.710 0.670 0.720 12,618,994 8,807,554 0.6980 0.648 0.639 0.648 0.612 0.658 13,816,317 0.6375 4.41%
2024-05-02 0 0.680 0.680 0.690 0.680 0.730 30,178,000 21,106,203 0.6994 0.621 0.621 0.630 0.621 0.667 33,041,368 0.6388 1.49%
2024-04-30 0 0.670 0.660 0.670 0.640 0.690 51,740,477 33,919,846 0.6556 0.612 0.603 0.612 0.585 0.630 56,649,749 0.5988 -1.47%
2024-04-29 0 0.680 0.670 0.680 0.630 0.700 102,377,501 68,928,927 0.6733 0.621 0.612 0.621 0.575 0.639 112,091,346 0.6149 9.68%
2024-04-26 0 0.620 0.620 0.630 0.570 0.630 75,056,226 45,581,217 0.6073 0.566 0.566 0.575 0.521 0.575 82,177,757 0.5547 6.90%
2024-04-25 0 0.580 0.570 0.580 0.550 0.590 24,090,422 13,805,460 0.5731 0.530 0.521 0.530 0.502 0.539 26,376,184 0.5234 1.75%
2024-04-24 0 0.570 0.560 0.570 0.550 0.570 23,277,584 13,048,351 0.5606 0.521 0.511 0.521 0.502 0.521 25,486,222 0.5120 1.79%
2024-04-23 0 0.560 0.550 0.560 0.550 0.570 22,114,000 12,322,540 0.5572 0.511 0.502 0.511 0.502 0.521 24,212,234 0.5089 0.00%
2024-04-22 0 0.560 0.560 0.570 0.560 0.580 29,628,000 16,886,008 0.5699 0.511 0.511 0.521 0.511 0.530 32,439,182 0.5205 0.00%
2024-04-19 0 0.560 0.560 0.570 0.530 0.570 46,810,937 25,970,678 0.5548 0.511 0.511 0.521 0.484 0.521 51,252,481 0.5067 3.70%
2024-04-18 0 0.540 0.540 0.550 0.520 0.550 38,934,679 21,160,959 0.5435 0.493 0.493 0.502 0.475 0.502 42,628,903 0.4964 1.89%
2024-04-17 0 0.530 0.530 0.540 0.510 0.540 39,219,269 20,776,372 0.5297 0.484 0.484 0.493 0.466 0.493 42,940,496 0.4838 3.92%
2024-04-16 0 0.510 0.510 0.520 0.500 0.540 51,105,338 26,689,806 0.5223 0.466 0.466 0.475 0.457 0.493 55,954,346 0.4770 -1.92%
2024-04-15 0 0.520 0.510 0.520 0.495 0.520 39,225,096 20,083,387 0.5120 0.475 0.466 0.475 0.452 0.475 42,946,876 0.4676 1.96%
2024-04-12 0 0.510 0.510 0.520 0.510 0.550 57,176,194 29,789,195 0.5210 0.466 0.466 0.475 0.466 0.502 62,601,221 0.4759 -5.56%
2024-04-11 0 0.540 0.540 0.550 0.510 0.550 36,158,441 19,431,098 0.5374 0.493 0.493 0.502 0.466 0.502 39,589,248 0.4908 0.00%
2024-04-10 0 0.540 0.540 0.550 0.530 0.560 62,998,178 34,506,365 0.5477 0.493 0.493 0.502 0.484 0.511 68,975,610 0.5003 0.00%
2024-04-09 0 0.540 0.530 0.540 0.500 0.540 63,220,786 33,258,211 0.5261 0.493 0.484 0.493 0.457 0.493 69,219,339 0.4805 8.00%
2024-04-08 0 0.500 0.495 0.500 0.485 0.520 41,818,000 20,935,600 0.5006 0.457 0.452 0.457 0.443 0.475 45,785,801 0.4573 3.09%
2024-04-05 0 0.485 0.485 0.490 0.475 0.510 19,103,854 9,287,742 0.4862 0.443 0.443 0.448 0.434 0.466 20,916,478 0.4440 -6.73%
2024-04-03 0 0.520 0.510 0.520 0.510 0.540 28,420,000 14,846,060 0.5224 0.475 0.466 0.475 0.466 0.493 31,116,564 0.4771 0.00%
2024-04-02 0 0.520 0.520 0.530 0.520 0.570 88,455,071 47,308,407 0.5348 0.475 0.475 0.484 0.475 0.521 96,847,919 0.4885 -7.14%
2024-03-28 0 0.560 0.560 0.570 0.560 0.590 57,095,367 32,424,685 0.5679 0.511 0.511 0.521 0.511 0.539 62,512,725 0.5187 -1.75%
2024-03-27 0 0.570 0.570 0.580 0.570 0.590 35,011,214 20,267,935 0.5789 0.521 0.521 0.530 0.521 0.539 38,333,169 0.5287 -3.39%
2024-03-26 0 0.590 0.590 0.600 0.580 0.610 25,722,000 15,260,480 0.5933 0.539 0.539 0.548 0.530 0.557 28,162,571 0.5419 0.00%
2024-03-25 0 0.590 0.590 0.600 0.580 0.610 36,594,000 21,766,000 0.5948 0.539 0.539 0.548 0.530 0.557 40,066,134 0.5433 1.72%
2024-03-22 0 0.580 0.580 0.590 0.570 0.600 39,407,568 22,873,458 0.5804 0.530 0.530 0.539 0.521 0.548 43,146,661 0.5301 -3.33%
2024-03-21 0 0.600 0.590 0.600 0.590 0.620 39,094,098 23,805,412 0.6089 0.548 0.539 0.548 0.539 0.566 42,803,448 0.5562 0.00%
2024-03-20 0 0.600 0.590 0.600 0.580 0.600 33,654,000 19,856,076 0.5900 0.548 0.539 0.548 0.530 0.548 36,847,179 0.5389 1.69%
2024-03-19 0 0.590 0.580 0.590 0.580 0.620 32,948,372 19,620,229 0.5955 0.539 0.530 0.539 0.530 0.566 36,074,600 0.5439 -3.28%
2024-03-18 0 0.610 0.610 0.620 0.610 0.620 11,587,442 7,110,137 0.6136 0.557 0.557 0.566 0.557 0.566 12,686,889 0.5604 -1.61%
2024-03-15 0 0.620 0.610 0.620 0.600 0.640 56,582,437 34,742,165 0.6140 0.566 0.557 0.566 0.548 0.585 61,951,127 0.5608 -3.12%
2024-03-14 0 0.640 0.630 0.640 0.630 0.660 24,853,815 16,022,191 0.6447 0.585 0.575 0.585 0.575 0.603 27,212,010 0.5888 0.00%
2024-03-13 0 0.640 0.640 0.650 0.630 0.660 16,886,837 10,880,134 0.6443 0.585 0.585 0.594 0.575 0.603 18,489,104 0.5885 -3.03%
2024-03-12 0 0.660 0.650 0.660 0.600 0.680 82,928,305 53,728,739 0.6479 0.603 0.594 0.603 0.548 0.621 90,796,759 0.5917 10.00%
2024-03-11 0 0.600 0.600 0.610 0.580 0.610 40,112,000 23,968,640 0.5975 0.548 0.548 0.557 0.530 0.557 43,917,931 0.5458 1.69%
2024-03-08 0 0.590 0.580 0.590 0.580 0.610 48,310,409 28,549,481 0.5910 0.539 0.530 0.539 0.530 0.557 52,894,227 0.5397 0.00%
2024-03-07 0 0.590 0.590 0.600 0.580 0.610 22,766,000 13,572,090 0.5962 0.539 0.539 0.548 0.530 0.557 24,926,098 0.5445 -3.28%
2024-03-06 0 0.610 0.600 0.610 0.590 0.620 19,889,447 12,095,074 0.6081 0.557 0.548 0.557 0.539 0.566 21,776,610 0.5554 1.67%
2024-03-05 0 0.600 0.600 0.610 0.590 0.610 17,836,336 10,740,499 0.6022 0.548 0.548 0.557 0.539 0.557 19,528,694 0.5500 -3.23%
2024-03-04 0 0.620 0.610 0.620 0.600 0.630 46,450,409 28,700,957 0.6179 0.566 0.557 0.566 0.548 0.575 50,857,745 0.5643 -4.62%
2024-03-01 0 0.650 0.640 0.650 0.630 0.650 24,117,178 15,438,314 0.6401 0.594 0.585 0.594 0.575 0.594 26,405,479 0.5847 1.56%
2024-02-29 0 0.640 0.640 0.650 0.640 0.670 29,260,101 19,032,649 0.6505 0.585 0.585 0.594 0.585 0.612 32,036,376 0.5941 -3.03%
2024-02-28 0 0.660 0.650 0.660 0.640 0.700 39,932,000 26,551,200 0.6649 0.603 0.594 0.603 0.585 0.639 43,720,853 0.6073 -4.35%
2024-02-27 0 0.690 0.690 0.700 0.670 0.700 21,662,216 14,772,628 0.6820 0.630 0.630 0.639 0.612 0.639 23,717,584 0.6229 0.00%
2024-02-26 0 0.690 0.690 0.700 0.660 0.710 40,477,326 27,724,226 0.6849 0.630 0.630 0.639 0.603 0.648 44,317,920 0.6256 2.99%
2024-02-23 0 0.670 0.670 0.680 0.670 0.700 20,960,070 14,348,588 0.6846 0.612 0.612 0.621 0.612 0.639 22,948,816 0.6252 -1.47%
2024-02-22 0 0.680 0.670 0.680 0.650 0.680 20,268,000 13,507,030 0.6664 0.621 0.612 0.621 0.594 0.621 22,191,081 0.6087 1.49%
2024-02-21 0 0.670 0.660 0.670 0.620 0.690 49,472,002 32,864,871 0.6643 0.612 0.603 0.612 0.566 0.630 54,166,035 0.6067 6.35%
2024-02-20 0 0.630 0.620 0.630 0.610 0.650 40,196,000 25,076,260 0.6238 0.575 0.566 0.575 0.557 0.594 44,009,902 0.5698 -1.56%
2024-02-19 0 0.640 0.630 0.640 0.620 0.660 30,167,800 19,167,884 0.6354 0.585 0.575 0.585 0.566 0.603 33,030,200 0.5803 -1.54%
2024-02-16 0 0.650 0.650 0.660 0.610 0.660 12,234,831 7,897,210 0.6455 0.594 0.594 0.603 0.557 0.603 13,395,704 0.5895 8.33%
2024-02-15 0 0.600 0.590 0.600 0.590 0.620 7,129,692 4,318,075 0.6056 0.548 0.539 0.548 0.539 0.566 7,806,176 0.5532 -1.64%
2024-02-14 0 0.610 0.600 0.610 0.580 0.610 6,014,000 3,589,840 0.5969 0.557 0.548 0.557 0.530 0.557 6,584,624 0.5452 -1.61%
2024-02-09 0 0.620 0.610 0.620 0.600 0.660 11,254,000 6,977,250 0.6200 0.566 0.557 0.566 0.548 0.603 12,321,809 0.5663 -6.06%
2024-02-08 0 0.660 0.660 0.670 0.640 0.670 16,022,000 10,591,310 0.6610 0.603 0.603 0.612 0.585 0.612 17,542,209 0.6038 1.54%
2024-02-07 0 0.650 0.640 0.650 0.620 0.660 42,567,685 27,281,849 0.6409 0.594 0.585 0.594 0.566 0.603 46,606,618 0.5854 0.00%
2024-02-06 0 0.650 0.640 0.650 0.600 0.650 29,685,634 18,661,038 0.6286 0.594 0.585 0.594 0.548 0.594 32,502,285 0.5741 8.33%
2024-02-05 0 0.600 0.600 0.610 0.580 0.620 25,556,835 15,342,246 0.6003 0.548 0.548 0.557 0.530 0.566 27,981,734 0.5483 -1.64%
2024-02-02 0 0.610 0.610 0.620 0.600 0.650 28,742,317 17,925,854 0.6237 0.557 0.557 0.566 0.548 0.594 31,469,463 0.5696 0.00%
2024-02-01 0 0.610 0.610 0.620 0.600 0.640 17,914,000 11,149,040 0.6224 0.557 0.557 0.566 0.548 0.585 19,613,727 0.5684 -1.61%
2024-01-31 0 0.620 0.610 0.620 0.610 0.640 23,400,000 14,566,908 0.6225 0.566 0.557 0.566 0.557 0.585 25,620,253 0.5686 -1.59%
2024-01-30 0 0.630 0.630 0.640 0.630 0.660 23,360,926 15,023,784 0.6431 0.575 0.575 0.585 0.575 0.603 25,577,472 0.5874 -4.55%
2024-01-29 0 0.660 0.660 0.670 0.660 0.710 29,182,000 20,076,760 0.6880 0.603 0.603 0.612 0.603 0.648 31,950,864 0.6284 -1.49%
2024-01-26 0 0.670 0.660 0.670 0.650 0.700 54,254,000 36,615,780 0.6749 0.612 0.603 0.612 0.594 0.639 59,401,761 0.6164 0.00%
2024-01-25 0 0.670 0.660 0.670 0.610 0.670 67,628,423 43,729,009 0.6466 0.612 0.603 0.612 0.557 0.612 74,045,185 0.5906 8.06%
2024-01-24 0 0.620 0.610 0.620 0.580 0.620 65,530,383 39,533,919 0.6033 0.566 0.557 0.566 0.530 0.566 71,748,077 0.5510 6.90%
2024-01-23 0 0.580 0.580 0.590 0.560 0.610 40,366,000 23,743,038 0.5882 0.530 0.530 0.539 0.511 0.557 44,196,032 0.5372 3.57%
2024-01-22 0 0.560 0.550 0.560 0.550 0.600 76,128,213 43,172,870 0.5671 0.511 0.502 0.511 0.502 0.548 83,351,457 0.5180 -5.08%
2024-01-19 0 0.590 0.590 0.600 0.580 0.630 38,888,360 23,512,984 0.6046 0.539 0.539 0.548 0.530 0.575 42,578,189 0.5522 -3.28%
2024-01-18 0 0.610 0.610 0.620 0.590 0.630 56,632,249 34,614,631 0.6112 0.557 0.557 0.566 0.539 0.575 62,005,665 0.5582 0.00%
2024-01-17 0 0.610 0.610 0.620 0.600 0.670 79,400,094 49,924,438 0.6288 0.557 0.557 0.566 0.548 0.612 86,933,782 0.5743 -8.96%
2024-01-16 0 0.670 0.670 0.680 0.670 0.720 57,308,000 39,143,280 0.6830 0.612 0.612 0.621 0.612 0.658 62,745,533 0.6238 -5.63%
2024-01-15 0 0.710 0.710 0.720 0.690 0.730 18,089,336 12,849,888 0.7104 0.648 0.648 0.658 0.630 0.667 19,805,699 0.6488 -1.39%
2024-01-12 0 0.720 0.720 0.730 0.720 0.740 10,036,000 7,363,420 0.7337 0.658 0.658 0.667 0.658 0.676 10,988,242 0.6701 -1.37%
2024-01-11 0 0.730 0.730 0.740 0.710 0.740 13,828,822 10,077,297 0.7287 0.667 0.667 0.676 0.648 0.676 15,140,937 0.6656 1.39%
2024-01-10 0 0.720 0.720 0.730 0.710 0.740 15,490,000 11,188,870 0.7223 0.658 0.658 0.667 0.648 0.676 16,959,732 0.6597 0.00%
2024-01-09 0 0.720 0.720 0.730 0.720 0.750 18,758,122 13,703,998 0.7306 0.658 0.658 0.667 0.658 0.685 20,537,942 0.6673 -1.37%
2024-01-08 0 0.730 0.730 0.740 0.730 0.760 16,816,000 12,458,740 0.7409 0.667 0.667 0.676 0.667 0.694 18,411,546 0.6767 -2.67%
2024-01-05 0 0.750 0.750 0.760 0.750 0.790 28,767,808 22,148,621 0.7699 0.685 0.685 0.694 0.685 0.722 31,497,373 0.7032 0.00%
2024-01-04 0 0.750 0.750 0.760 0.700 0.770 69,718,000 51,262,000 0.7353 0.685 0.685 0.694 0.639 0.703 76,333,026 0.6716 1.35%
2024-01-03 0 0.740 0.740 0.750 0.720 0.760 27,092,000 20,129,020 0.7430 0.676 0.676 0.685 0.658 0.694 29,662,560 0.6786 1.37%
2024-01-02 0 0.730 0.720 0.730 0.720 0.750 13,365,527 9,786,767 0.7322 0.667 0.658 0.667 0.658 0.685 14,633,683 0.6688 -2.67%
2023-12-29 0 0.750 0.740 0.750 0.740 0.760 8,648,000 6,468,960 0.7480 0.685 0.676 0.685 0.676 0.694 9,468,545 0.6832 0.00%
2023-12-28 0 0.750 0.740 0.750 0.700 0.750 25,685,792 18,916,726 0.7365 0.685 0.676 0.685 0.639 0.685 28,122,927 0.6726 7.14%
2023-12-27 0 0.700 0.700 0.710 0.690 0.730 24,720,162 17,467,511 0.7066 0.639 0.639 0.648 0.630 0.667 27,065,676 0.6454 -1.41%
2023-12-22 0 0.710 0.710 0.720 0.700 0.750 23,701,446 17,051,540 0.7194 0.648 0.648 0.658 0.639 0.685 25,950,301 0.6571 -2.74%
2023-12-21 0 0.730 0.720 0.730 0.700 0.730 35,725,495 25,756,170 0.7209 0.667 0.658 0.667 0.639 0.667 39,115,223 0.6585 2.82%
2023-12-20 0 0.710 0.710 0.720 0.710 0.740 22,130,433 15,948,864 0.7207 0.648 0.648 0.658 0.648 0.676 24,230,226 0.6582 -1.39%
2023-12-19 0 0.720 0.720 0.730 0.710 0.750 40,311,944 29,162,728 0.7234 0.658 0.658 0.667 0.648 0.685 44,136,847 0.6607 -4.00%
2023-12-18 0 0.750 0.750 0.760 0.740 0.780 22,515,324 17,088,150 0.7590 0.685 0.685 0.694 0.676 0.712 24,651,637 0.6932 -3.85%
2023-12-15 0 0.780 0.770 0.780 0.760 0.790 49,695,007 38,584,517 0.7764 0.712 0.703 0.712 0.694 0.722 54,410,199 0.7091 6.85%
2023-12-14 0 0.730 0.730 0.740 0.730 0.770 25,196,558 18,774,104 0.7451 0.667 0.667 0.676 0.667 0.703 27,587,273 0.6805 0.00%
2023-12-13 0 0.730 0.720 0.730 0.720 0.760 30,024,813 22,114,063 0.7365 0.667 0.658 0.667 0.658 0.694 32,873,646 0.6727 -3.95%
2023-12-12 0 0.760 0.750 0.760 0.730 0.780 47,564,337 36,031,169 0.7575 0.694 0.685 0.694 0.667 0.712 52,077,366 0.6919 4.11%
2023-12-11 0 0.730 0.720 0.730 0.690 0.740 33,611,130 23,959,151 0.7128 0.667 0.658 0.667 0.630 0.676 36,800,242 0.6511 1.39%
2023-12-08 0 0.720 0.720 0.730 0.720 0.760 33,875,579 24,885,398 0.7346 0.658 0.658 0.667 0.658 0.694 37,089,782 0.6710 -4.00%
2023-12-07 0 0.750 0.750 0.760 0.750 0.780 31,003,282 23,603,387 0.7613 0.685 0.685 0.694 0.685 0.712 33,944,954 0.6953 -2.60%
2023-12-06 0 0.770 0.770 0.780 0.760 0.790 27,583,913 21,456,056 0.7778 0.703 0.703 0.712 0.694 0.722 30,201,147 0.7104 0.00%
2023-12-05 0 0.770 0.760 0.770 0.760 0.810 51,996,878 40,401,530 0.7770 0.703 0.694 0.703 0.694 0.740 56,930,478 0.7097 -2.53%
2023-12-04 0 0.790 0.790 0.800 0.790 0.870 75,864,721 61,956,896 0.8167 0.722 0.722 0.731 0.722 0.795 83,062,964 0.7459 -7.06%
2023-12-01 0 0.850 0.850 0.860 0.850 0.900 99,082,112 87,402,072 0.8821 0.776 0.776 0.785 0.776 0.822 108,483,282 0.8057 -4.49%
2023-11-30 0 0.890 0.880 0.890 0.880 0.920 455,208,231 405,508,338 0.8908 0.813 0.804 0.813 0.804 0.840 498,399,578 0.8136 0.00%
2023-11-29 0 0.890 0.890 0.900 0.890 0.950 43,756,422 39,703,316 0.9074 0.813 0.813 0.822 0.813 0.868 47,908,146 0.8287 -5.32%
2023-11-28 0 0.940 0.930 0.940 0.930 0.970 32,521,710 30,621,025 0.9416 0.859 0.849 0.859 0.849 0.886 35,607,455 0.8600 -2.08%
2023-11-27 0 0.960 0.950 0.960 0.930 1.000 49,856,591 47,475,495 0.9522 0.877 0.868 0.877 0.849 0.913 54,587,115 0.8697 -2.04%
2023-11-24 0 0.980 0.980 0.990 0.960 1.000 56,019,245 54,744,205 0.9772 0.895 0.895 0.904 0.877 0.913 61,334,497 0.8926 0.00%
2023-11-23 0 0.980 0.980 0.990 0.880 0.980 109,440,606 103,709,039 0.9476 0.895 0.895 0.904 0.804 0.895 119,824,617 0.8655 10.11%
2023-11-22 0 0.890 0.880 0.890 0.880 0.920 33,918,593 30,429,974 0.8971 0.813 0.804 0.813 0.804 0.840 37,136,878 0.8194 -1.11%
2023-11-21 0 0.900 0.900 0.910 0.890 0.950 53,051,436 48,878,470 0.9213 0.822 0.822 0.831 0.813 0.868 58,085,095 0.8415 3.45%
2023-11-20 0 0.870 0.860 0.870 0.860 0.890 27,977,485 24,399,138 0.8721 0.795 0.785 0.795 0.785 0.813 30,632,062 0.7965 0.00%
2023-11-17 0 0.870 0.870 0.880 0.860 0.910 60,553,547 52,950,724 0.8744 0.795 0.795 0.804 0.785 0.831 66,299,026 0.7987 -4.40%
2023-11-16 0 0.910 0.900 0.910 0.900 0.950 46,594,774 42,566,628 0.9135 0.831 0.822 0.831 0.822 0.868 51,015,808 0.8344 -4.21%
2023-11-15 0 0.950 0.940 0.950 0.930 0.970 57,093,502 54,107,580 0.9477 0.868 0.859 0.868 0.849 0.886 62,510,683 0.8656 1.06%
2023-11-14 0 0.940 0.930 0.940 0.930 0.960 14,459,924 13,579,338 0.9391 0.859 0.849 0.859 0.849 0.877 15,831,919 0.8577 0.00%
2023-11-13 0 0.940 0.930 0.940 0.910 0.940 16,128,290 14,882,271 0.9227 0.859 0.849 0.859 0.831 0.859 17,658,584 0.8428 1.08%
2023-11-10 0 0.930 0.930 0.940 0.920 0.950 18,928,018 17,654,265 0.9327 0.849 0.849 0.859 0.840 0.868 20,723,958 0.8519 -1.06%
2023-11-09 0 0.940 0.940 0.950 0.930 0.990 28,986,096 27,475,037 0.9479 0.859 0.859 0.868 0.849 0.904 31,736,373 0.8657 -5.05%
2023-11-08 0 0.990 0.980 0.990 0.930 1.010 62,391,585 60,491,539 0.9695 0.904 0.895 0.904 0.849 0.922 68,311,462 0.8855 4.21%
2023-11-07 0 0.950 0.940 0.950 0.940 1.000 25,365,289 24,274,565 0.9570 0.868 0.859 0.868 0.859 0.913 27,772,014 0.8741 -4.04%
2023-11-06 0 0.990 0.980 0.990 0.930 1.000 27,725,661 27,164,021 0.9797 0.904 0.895 0.904 0.849 0.913 30,356,344 0.8948 5.32%
2023-11-03 0 0.940 0.930 0.940 0.930 0.950 14,776,545 13,886,076 0.9397 0.859 0.849 0.859 0.849 0.868 16,178,582 0.8583 1.08%
2023-11-02 0 0.930 0.930 0.940 0.930 0.970 14,613,908 13,827,463 0.9462 0.849 0.849 0.859 0.849 0.886 16,000,514 0.8642 -2.11%
2023-11-01 0 0.950 0.940 0.950 0.930 0.970 16,794,038 15,913,268 0.9476 0.868 0.859 0.868 0.849 0.886 18,387,500 0.8654 -1.04%
2023-10-31 0 0.960 0.950 0.960 0.940 0.990 27,172,824 26,000,661 0.9569 0.877 0.868 0.877 0.859 0.904 29,751,053 0.8739 -2.04%
2023-10-30 0 0.980 0.970 0.980 0.950 0.990 21,000,000 20,404,020 0.9716 0.895 0.886 0.895 0.868 0.904 22,992,535 0.8874 1.03%
2023-10-27 0 0.970 0.970 0.980 0.950 0.990 7,604,000 7,399,020 0.9730 0.886 0.886 0.895 0.868 0.904 8,325,487 0.8887 2.11%
2023-10-26 0 0.950 0.950 0.960 0.930 0.980 22,575,715 21,413,461 0.9485 0.868 0.868 0.877 0.849 0.895 24,717,758 0.8663 -1.04%
2023-10-25 0 0.960 0.950 0.960 0.950 1.010 16,384,270 15,882,841 0.9694 0.877 0.868 0.877 0.868 0.922 17,938,852 0.8854 -1.03%
2023-10-24 0 0.970 0.970 0.980 0.930 0.980 30,783,134 29,564,969 0.9604 0.886 0.886 0.895 0.849 0.895 33,703,918 0.8772 3.19%
2023-10-20 0 0.940 0.930 0.940 0.920 0.970 20,975,460 19,904,653 0.9489 0.859 0.849 0.859 0.840 0.886 22,965,666 0.8667 1.08%
2023-10-19 0 0.930 0.930 0.940 0.920 0.940 13,046,983 12,171,354 0.9329 0.849 0.849 0.859 0.840 0.859 14,284,915 0.8520 0.00%
2023-10-18 0 0.930 0.930 0.940 0.930 0.960 13,852,000 13,044,780 0.9417 0.849 0.849 0.859 0.849 0.877 15,166,314 0.8601 0.00%
2023-10-17 0 0.930 0.930 0.940 0.930 0.970 22,508,000 21,184,700 0.9412 0.849 0.849 0.859 0.849 0.886 24,643,618 0.8596 -2.11%
2023-10-16 0 0.950 0.950 0.960 0.940 0.990 24,199,040 23,227,958 0.9599 0.868 0.868 0.877 0.859 0.904 26,495,108 0.8767 -4.04%
2023-10-13 0 0.990 0.980 0.990 0.980 1.010 14,096,000 14,011,620 0.9940 0.904 0.895 0.904 0.895 0.922 15,433,465 0.9079 -1.98%
2023-10-12 0 1.010 1.000 1.010 1.000 1.050 19,310,436 19,677,230 1.0190 0.922 0.913 0.922 0.913 0.959 21,142,661 0.9307 -0.98%
2023-10-11 0 1.020 1.020 1.030 0.980 1.040 44,314,145 44,830,613 1.0117 0.932 0.932 0.941 0.895 0.950 48,518,787 0.9240 5.15%
2023-10-10 0 0.970 0.970 0.980 0.950 1.010 32,535,434 32,026,547 0.9844 0.886 0.886 0.895 0.868 0.922 35,622,481 0.8991 3.19%
2023-10-09 0 0.940 0.930 0.940 0.920 0.960 17,890,000 16,760,140 0.9368 0.859 0.849 0.859 0.840 0.877 19,587,450 0.8557 0.00%
2023-10-06 0 0.940 0.940 0.950 0.920 0.960 14,972,000 14,114,244 0.9427 0.859 0.859 0.868 0.840 0.877 16,392,582 0.8610 1.08%
2023-10-05 0 0.930 0.930 0.940 0.930 0.950 8,071,646 7,558,664 0.9364 0.849 0.849 0.859 0.849 0.868 8,837,505 0.8553 -2.11%
2023-10-04 0 0.950 0.940 0.950 0.940 0.980 5,746,000 5,447,700 0.9481 0.868 0.859 0.868 0.859 0.895 6,291,195 0.8659 -2.06%
2023-10-03 0 0.970 0.960 0.970 0.960 1.020 9,435,918 9,198,142 0.9748 0.886 0.877 0.886 0.877 0.932 10,331,223 0.8903 -3.96%
2023-09-29 0 1.010 1.010 1.020 1.000 1.040 9,654,000 9,792,180 1.0143 0.922 0.922 0.932 0.913 0.950 10,569,997 0.9264 1.00%
2023-09-28 0 1.000 0.990 1.000 0.990 1.000 36,042,366 35,837,256 0.9943 0.913 0.904 0.913 0.904 0.913 39,462,160 0.9081 1.01%
2023-09-27 0 0.990 0.980 0.990 0.990 1.020 39,412,980 39,573,276 1.0041 0.904 0.895 0.904 0.904 0.932 43,152,587 0.9171 -1.00%
2023-09-26 0 1.000 1.000 1.010 1.000 1.040 29,862,000 30,323,860 1.0155 0.913 0.913 0.922 0.913 0.950 32,695,385 0.9275 -2.91%
2023-09-25 0 1.030 1.020 1.030 1.020 1.070 33,428,000 34,693,210 1.0378 0.941 0.932 0.941 0.932 0.977 36,599,736 0.9479 -4.63%
2023-09-22 0 1.080 1.070 1.080 1.040 1.080 39,703,016 42,172,549 1.0622 0.986 0.977 0.986 0.950 0.986 43,470,142 0.9701 1.89%
2023-09-21 0 1.060 1.050 1.060 1.050 1.090 18,077,700 19,275,850 1.0663 0.968 0.959 0.968 0.959 0.996 19,792,959 0.9739 -0.93%
2023-09-20 0 1.070 1.070 1.080 1.060 1.090 22,456,000 24,149,580 1.0754 0.977 0.977 0.986 0.968 0.996 24,586,684 0.9822 0.00%
2023-09-19 0 1.070 1.070 1.080 1.070 1.140 41,550,000 45,192,100 1.0877 0.977 0.977 0.986 0.977 1.041 45,492,373 0.9934 -3.60%
2023-09-18 0 1.110 1.110 1.120 1.110 1.130 23,120,000 25,863,864 1.1187 1.014 1.014 1.023 1.014 1.032 25,313,686 1.0217 -1.33%
2023-09-15 0 1.140 1.130 1.140 1.130 1.190 33,140,128 38,216,136 1.1532 1.028 1.018 1.028 1.018 1.073 36,768,344 1.0394 -2.56%
2023-09-14 0 1.170 1.170 1.180 1.150 1.230 41,717,031 48,988,518 1.1743 1.055 1.055 1.064 1.037 1.109 46,284,255 1.0584 -2.50%
2023-09-13 0 1.200 1.200 1.210 1.190 1.290 71,713,366 88,667,561 1.2364 1.082 1.082 1.091 1.073 1.163 79,564,621 1.1144 0.00%
2023-09-12 0 1.200 1.200 1.210 1.140 1.250 61,840,987 74,196,128 1.1998 1.082 1.082 1.091 1.028 1.127 68,611,403 1.0814 1.69%
2023-09-11 0 1.180 1.170 1.180 1.130 1.190 60,412,085 70,064,875 1.1598 1.064 1.055 1.064 1.018 1.073 67,026,063 1.0453 0.00%
2023-09-07 0 1.180 1.170 1.180 1.170 1.250 47,820,722 57,787,406 1.2084 1.064 1.055 1.064 1.055 1.127 53,056,185 1.0892 -2.48%
2023-09-06 0 1.210 1.210 1.220 1.110 1.230 84,726,089 101,127,889 1.1936 1.091 1.091 1.100 1.000 1.109 94,001,990 1.0758 6.14%
2023-09-05 0 1.140 1.140 1.150 1.130 1.190 34,833,110 40,124,532 1.1519 1.028 1.028 1.037 1.018 1.073 38,646,675 1.0382 -4.20%
2023-09-04 0 1.190 1.190 1.200 1.140 1.220 53,903,808 64,042,124 1.1881 1.073 1.073 1.082 1.028 1.100 59,805,253 1.0708 7.21%
2023-08-31 0 1.110 1.100 1.110 1.100 1.180 31,219,827 35,029,831 1.1220 1.000 0.991 1.000 0.991 1.064 34,637,806 1.0113 -2.63%
2023-08-30 0 1.140 1.140 1.150 1.140 1.200 24,109,111 28,219,986 1.1705 1.028 1.028 1.037 1.028 1.082 26,748,602 1.0550 -2.56%
2023-08-29 0 1.170 1.160 1.170 1.080 1.180 48,234,000 55,038,880 1.1411 1.055 1.046 1.055 0.973 1.064 53,514,709 1.0285 7.34%
2023-08-28 0 1.090 1.090 1.100 1.080 1.160 32,828,000 36,454,380 1.1105 0.982 0.982 0.991 0.973 1.046 36,422,044 1.0009 1.87%
2023-08-25 0 1.070 1.070 1.080 1.060 1.110 29,578,445 32,146,803 1.0868 0.964 0.964 0.973 0.955 1.000 32,816,724 0.9796 -0.93%
2023-08-24 0 1.080 1.080 1.090 1.050 1.090 29,934,400 32,110,528 1.0727 0.973 0.973 0.982 0.946 0.982 33,211,650 0.9668 2.86%
2023-08-23 0 1.050 1.050 1.060 1.050 1.080 22,634,065 24,015,439 1.0610 0.946 0.946 0.955 0.946 0.973 25,112,066 0.9563 -2.78%
2023-08-22 0 1.080 1.080 1.090 1.040 1.110 39,042,696 41,842,310 1.0717 0.973 0.973 0.982 0.937 1.000 43,317,131 0.9660 0.00%
2023-08-21 0 1.080 1.080 1.090 1.080 1.120 33,894,500 36,967,875 1.0907 0.973 0.973 0.982 0.973 1.009 37,605,305 0.9830 -3.57%
2023-08-18 0 1.120 1.120 1.130 1.120 1.170 35,432,310 40,431,610 1.1411 1.009 1.009 1.018 1.009 1.055 39,311,476 1.0285 -2.61%
2023-08-17 0 1.150 1.150 1.160 1.130 1.170 26,883,238 30,988,909 1.1527 1.037 1.037 1.046 1.018 1.055 29,826,443 1.0390 -1.71%
2023-08-16 0 1.170 1.160 1.170 1.110 1.190 51,206,908 59,189,397 1.1559 1.055 1.046 1.055 1.000 1.073 56,813,094 1.0418 0.86%
2023-08-15 0 1.160 1.160 1.170 1.140 1.220 45,803,184 53,446,976 1.1669 1.046 1.046 1.055 1.028 1.100 50,817,765 1.0517 -1.69%
2023-08-14 0 1.180 1.170 1.180 1.110 1.190 49,606,275 56,989,255 1.1488 1.064 1.055 1.064 1.000 1.073 55,037,222 1.0355 -4.07%
2023-08-11 0 1.230 1.220 1.230 1.150 1.250 72,546,313 87,989,831 1.2129 1.109 1.100 1.109 1.037 1.127 80,488,759 1.0932 6.03%
2023-08-10 0 1.160 1.150 1.160 1.140 1.190 20,381,850 23,589,286 1.1574 1.046 1.037 1.046 1.028 1.073 22,613,276 1.0432 -1.69%
2023-08-09 0 1.180 1.170 1.180 1.110 1.190 44,078,125 51,336,968 1.1647 1.064 1.055 1.064 1.000 1.073 48,903,844 1.0498 4.42%
2023-08-08 0 1.130 1.120 1.130 1.110 1.170 28,690,000 32,519,260 1.1335 1.018 1.009 1.018 1.000 1.055 31,831,011 1.0216 -4.24%
2023-08-07 0 1.180 1.170 1.180 1.150 1.220 35,283,388 41,291,010 1.1703 1.064 1.055 1.064 1.037 1.100 39,146,250 1.0548 -3.28%
2023-08-04 0 1.220 1.220 1.230 1.210 1.290 30,526,227 37,915,785 1.2421 1.100 1.100 1.109 1.091 1.163 33,868,270 1.1195 -0.81%
2023-08-03 0 1.230 1.220 1.230 1.190 1.260 31,392,000 38,364,320 1.2221 1.109 1.100 1.109 1.073 1.136 34,828,829 1.1015 0.00%
2023-08-02 0 1.230 1.220 1.230 1.210 1.290 34,524,000 42,859,618 1.2414 1.109 1.100 1.109 1.091 1.163 38,303,724 1.1189 0.00%
2023-08-01 0 1.230 1.230 1.240 1.220 1.290 38,305,280 47,684,800 1.2449 1.109 1.109 1.118 1.100 1.163 42,498,982 1.1220 -3.15%
2023-07-31 0 1.270 1.260 1.270 1.250 1.350 85,631,709 111,447,310 1.3015 1.145 1.136 1.145 1.127 1.217 95,006,758 1.1730 1.60%
2023-07-28 0 1.250 1.240 1.250 1.200 1.260 48,882,700 60,521,370 1.2381 1.127 1.118 1.127 1.082 1.136 54,234,429 1.1159 1.63%
2023-07-27 0 1.230 1.220 1.230 1.180 1.260 80,175,049 98,091,383 1.2235 1.109 1.100 1.109 1.064 1.136 88,952,697 1.1027 4.24%
2023-07-26 0 1.180 1.180 1.190 1.150 1.190 36,587,299 42,965,895 1.1743 1.064 1.064 1.073 1.037 1.073 40,592,915 1.0585 0.85%
2023-07-25 0 1.170 1.170 1.180 1.090 1.190 99,051,100 114,013,043 1.1511 1.055 1.055 1.064 0.982 1.073 109,895,318 1.0375 12.50%
2023-07-24 0 1.040 1.030 1.040 1.020 1.090 57,827,326 59,947,154 1.0367 0.937 0.928 0.937 0.919 0.982 64,158,322 0.9344 -2.80%
2023-07-21 0 1.070 1.060 1.070 1.060 1.100 22,740,000 24,529,114 1.0787 0.964 0.955 0.964 0.955 0.991 25,229,599 0.9722 0.00%
2023-07-20 0 1.070 1.070 1.080 1.070 1.150 59,616,400 65,521,886 1.0991 0.964 0.964 0.973 0.964 1.037 66,143,266 0.9906 -2.73%
2023-07-19 0 1.100 1.090 1.100 1.080 1.120 33,002,042 36,178,843 1.0963 0.991 0.982 0.991 0.973 1.009 36,615,140 0.9881 0.00%
2023-07-18 0 1.100 1.090 1.100 1.090 1.120 27,092,000 29,754,880 1.0983 0.991 0.982 0.991 0.982 1.009 30,058,061 0.9899 -2.65%
2023-07-14 0 1.130 1.120 1.130 1.120 1.160 11,848,000 13,428,540 1.1334 1.018 1.009 1.018 1.009 1.046 13,145,131 1.0216 -1.74%
2023-07-13 0 1.150 1.140 1.150 1.140 1.160 16,946,000 19,487,440 1.1500 1.037 1.028 1.037 1.028 1.046 18,801,266 1.0365 1.77%
2023-07-12 0 1.130 1.120 1.130 1.120 1.150 10,373,306 11,719,268 1.1298 1.018 1.009 1.018 1.009 1.037 11,508,986 1.0183 -0.88%
2023-07-11 0 1.140 1.130 1.140 1.130 1.170 14,732,018 16,902,080 1.1473 1.028 1.018 1.028 1.018 1.055 16,344,895 1.0341 0.88%
2023-07-10 0 1.130 1.120 1.130 1.110 1.150 11,641,193 13,118,420 1.1269 1.018 1.009 1.018 1.000 1.037 12,915,683 1.0157 0.89%
2023-07-07 0 1.120 1.110 1.120 1.110 1.140 18,542,132 20,788,636 1.1212 1.009 1.000 1.009 1.000 1.028 20,572,144 1.0105 -0.88%
2023-07-06 0 1.130 1.130 1.140 1.120 1.160 19,991,137 22,620,610 1.1315 1.018 1.018 1.028 1.009 1.046 22,179,788 1.0199 -1.74%
2023-07-05 0 1.150 1.140 1.150 1.140 1.170 9,143,552 10,538,451 1.1526 1.037 1.028 1.037 1.028 1.055 10,144,598 1.0388 -0.86%
2023-07-04 0 1.160 1.160 1.170 1.140 1.170 18,774,000 21,673,220 1.1544 1.046 1.046 1.055 1.028 1.055 20,829,397 1.0405 -0.85%
2023-07-03 0 1.170 1.160 1.170 1.150 1.190 14,188,125 16,578,966 1.1685 1.055 1.046 1.055 1.037 1.073 15,741,456 1.0532 1.74%
2023-06-30 0 1.150 1.140 1.150 1.140 1.190 28,780,000 33,521,380 1.1647 1.037 1.028 1.037 1.028 1.073 31,930,865 1.0498 0.88%
2023-06-29 0 1.160 1.150 1.160 1.140 1.210 21,439,551 24,890,516 1.1610 1.028 1.019 1.028 1.010 1.072 24,204,087 1.0284 -2.52%
2023-06-28 0 1.190 1.180 1.190 1.170 1.210 15,146,000 17,985,320 1.1875 1.054 1.045 1.054 1.036 1.072 17,099,010 1.0518 0.00%
2023-06-27 0 1.190 1.190 1.200 1.130 1.200 26,244,000 30,926,500 1.1784 1.054 1.054 1.063 1.001 1.063 29,628,049 1.0438 6.25%
2023-06-26 0 1.120 1.110 1.120 1.110 1.160 19,622,110 22,071,282 1.1248 0.992 0.983 0.992 0.983 1.028 22,152,295 0.9963 -0.88%
2023-06-23 0 1.130 1.130 1.140 1.120 1.170 12,494,000 14,171,070 1.1342 1.001 1.001 1.010 0.992 1.036 14,105,047 1.0047 -1.74%
2023-06-21 0 1.150 1.150 1.160 1.150 1.190 19,150,098 22,294,693 1.1642 1.019 1.019 1.028 1.019 1.054 21,619,419 1.0312 -3.36%
2023-06-20 0 1.190 1.180 1.190 1.180 1.220 23,418,000 27,898,540 1.1913 1.054 1.045 1.054 1.045 1.081 26,437,649 1.0553 -2.46%
2023-06-19 0 1.220 1.220 1.230 1.210 1.280 43,544,177 53,525,897 1.2292 1.081 1.081 1.090 1.072 1.134 49,159,008 1.0888 -5.43%
2023-06-16 0 1.290 1.290 1.300 1.270 1.320 42,444,754 55,099,242 1.2981 1.143 1.143 1.152 1.125 1.169 47,917,819 1.1499 -0.77%
2023-06-15 0 1.300 1.290 1.300 1.280 1.330 25,342,648 32,979,982 1.3014 1.152 1.143 1.152 1.134 1.178 28,610,472 1.1527 2.36%
2023-06-14 0 1.270 1.260 1.270 1.260 1.310 19,620,000 25,011,740 1.2748 1.125 1.116 1.125 1.116 1.160 22,149,913 1.1292 -1.55%
2023-06-13 0 1.290 1.280 1.290 1.250 1.300 32,884,748 41,989,638 1.2769 1.143 1.134 1.143 1.107 1.152 37,125,092 1.1310 2.38%
2023-06-12 0 1.260 1.250 1.260 1.210 1.270 49,890,290 62,037,625 1.2435 1.116 1.107 1.116 1.072 1.125 56,323,425 1.1015 -1.56%
2023-06-09 0 1.280 1.270 1.280 1.270 1.320 24,816,000 31,896,780 1.2853 1.134 1.125 1.134 1.125 1.169 28,015,915 1.1385 -2.29%
2023-06-08 0 1.310 1.300 1.310 1.230 1.320 46,506,243 59,912,511 1.2883 1.160 1.152 1.160 1.090 1.169 52,503,020 1.1411 4.80%
2023-06-07 0 1.250 1.250 1.260 1.220 1.300 42,238,254 53,246,338 1.2606 1.107 1.107 1.116 1.081 1.152 47,684,692 1.1166 0.00%
2023-06-06 0 1.250 1.240 1.250 1.200 1.300 67,746,324 85,539,778 1.2626 1.107 1.098 1.107 1.063 1.152 76,481,916 1.1184 4.17%
2023-06-05 0 1.200 1.190 1.200 1.170 1.210 29,925,101 35,807,766 1.1966 1.063 1.054 1.063 1.036 1.072 33,783,812 1.0599 -0.83%
2023-06-02 0 1.210 1.210 1.220 1.120 1.220 127,266,000 152,287,308 1.1966 1.072 1.072 1.081 0.992 1.081 143,676,394 1.0599 10.00%
2023-06-01 0 1.100 1.090 1.100 1.080 1.150 75,784,844 84,046,077 1.1090 0.974 0.966 0.974 0.957 1.019 85,556,968 0.9823 -1.79%
2023-05-31 0 1.120 1.120 1.130 1.100 1.180 106,131,295 119,032,314 1.1216 0.992 0.992 1.001 0.974 1.045 119,816,462 0.9935 -6.67%
2023-05-30 0 1.200 1.200 1.210 1.140 1.220 38,152,000 45,228,908 1.1855 1.063 1.063 1.072 1.010 1.081 43,071,534 1.0501 3.45%
2023-05-29 0 1.160 1.150 1.160 1.130 1.210 39,864,000 46,463,310 1.1655 1.028 1.019 1.028 1.001 1.072 45,004,289 1.0324 -0.85%
2023-05-25 0 1.170 1.170 1.180 1.120 1.190 82,986,000 95,323,500 1.1487 1.036 1.036 1.045 0.992 1.054 93,686,682 1.0175 -1.68%
2023-05-24 0 1.190 1.190 1.200 1.170 1.250 79,116,000 94,489,502 1.1943 1.054 1.054 1.063 1.036 1.107 89,317,662 1.0579 -4.80%
2023-05-23 0 1.250 1.240 1.250 1.230 1.320 63,322,000 79,326,600 1.2527 1.107 1.098 1.107 1.090 1.169 71,487,095 1.1097 -3.10%
2023-05-22 0 1.290 1.290 1.300 1.280 1.340 41,298,000 53,832,250 1.3035 1.143 1.143 1.152 1.134 1.187 46,623,197 1.1546 -2.27%
2023-05-19 0 1.320 1.310 1.320 1.310 1.360 36,628,000 48,713,540 1.3300 1.169 1.160 1.169 1.160 1.205 41,351,020 1.1780 -2.94%
2023-05-18 0 1.360 1.350 1.360 1.350 1.410 25,329,904 34,725,411 1.3709 1.205 1.196 1.205 1.196 1.249 28,596,084 1.2143 -2.16%
2023-05-17 0 1.390 1.380 1.390 1.370 1.430 24,038,164 33,582,881 1.3971 1.231 1.222 1.231 1.214 1.267 27,137,780 1.2375 -2.11%
2023-05-16 0 1.420 1.410 1.420 1.400 1.470 33,376,700 47,607,649 1.4264 1.258 1.249 1.258 1.240 1.302 37,680,480 1.2635 -2.74%
2023-05-15 0 1.460 1.460 1.470 1.440 1.520 27,100,652 39,738,228 1.4663 1.293 1.293 1.302 1.276 1.346 30,595,163 1.2988 -2.67%
2023-05-12 0 1.500 1.500 1.510 1.500 1.540 15,820,285 24,037,651 1.5194 1.329 1.329 1.338 1.329 1.364 17,860,242 1.3459 -1.96%
2023-05-11 0 1.530 1.530 1.540 1.530 1.600 23,576,796 36,819,200 1.5617 1.355 1.355 1.364 1.355 1.417 26,616,921 1.3833 -0.65%
2023-05-10 0 1.540 1.530 1.540 1.480 1.550 15,131,182 23,030,305 1.5220 1.364 1.355 1.364 1.311 1.373 17,082,282 1.3482 0.65%
2023-05-09 0 1.530 1.520 1.530 1.490 1.620 67,230,618 105,521,664 1.5695 1.355 1.346 1.355 1.320 1.435 75,899,712 1.3903 2.00%
2023-05-08 0 1.500 1.500 1.510 1.420 1.510 32,233,797 47,283,271 1.4669 1.329 1.329 1.338 1.258 1.338 36,390,204 1.2993 2.74%
2023-05-05 0 1.460 1.460 1.470 1.420 1.490 23,044,001 33,768,801 1.4654 1.293 1.293 1.302 1.258 1.320 26,015,424 1.2980 2.82%
2023-05-04 0 1.420 1.420 1.430 1.410 1.450 26,019,726 37,096,956 1.4257 1.258 1.258 1.267 1.249 1.284 29,374,856 1.2629 1.43%
2023-05-03 0 1.400 1.390 1.400 1.370 1.410 10,566,695 14,673,702 1.3887 1.240 1.231 1.240 1.214 1.249 11,929,224 1.2301 -0.71%
2023-05-02 0 1.410 1.400 1.410 1.400 1.500 13,117,124 18,541,732 1.4136 1.249 1.240 1.249 1.240 1.329 14,808,520 1.2521 -3.42%
2023-04-28 0 1.460 1.460 1.470 1.450 1.500 22,826,000 33,486,840 1.4670 1.293 1.293 1.302 1.284 1.329 25,769,313 1.2995 -1.35%
2023-04-27 0 1.480 1.470 1.480 1.440 1.500 15,739,539 23,267,226 1.4783 1.311 1.302 1.311 1.276 1.329 17,769,084 1.3094 0.00%
2023-04-26 0 1.480 1.470 1.480 1.430 1.500 17,750,386 26,087,939 1.4697 1.311 1.302 1.311 1.267 1.329 20,039,221 1.3018 0.68%
2023-04-25 0 1.470 1.470 1.480 1.460 1.530 14,176,000 21,017,680 1.4826 1.302 1.302 1.311 1.293 1.355 16,003,933 1.3133 -3.29%
2023-04-24 0 1.520 1.510 1.520 1.500 1.550 14,345,917 21,844,826 1.5227 1.346 1.338 1.346 1.329 1.373 16,195,760 1.3488 -0.65%
2023-04-21 0 1.530 1.520 1.530 1.510 1.620 31,836,284 49,277,020 1.5478 1.355 1.346 1.355 1.338 1.435 35,941,434 1.3710 -1.29%
2023-04-20 0 1.550 1.550 1.560 1.540 1.660 34,625,734 54,679,563 1.5792 1.373 1.373 1.382 1.364 1.470 39,090,571 1.3988 -5.49%
2023-04-19 0 1.640 1.630 1.640 1.610 1.670 24,539,222 40,345,154 1.6441 1.453 1.444 1.453 1.426 1.479 27,703,447 1.4563 -1.20%
2023-04-18 0 1.660 1.650 1.660 1.630 1.740 37,391,607 63,509,378 1.6985 1.470 1.462 1.470 1.444 1.541 42,213,091 1.5045 0.00%
2023-04-17 0 1.660 1.660 1.670 1.620 1.710 41,624,637 68,899,510 1.6553 1.470 1.470 1.479 1.435 1.515 46,991,952 1.4662 -0.60%
2023-04-14 0 1.670 1.660 1.670 1.620 1.710 34,753,419 57,584,443 1.6569 1.479 1.470 1.479 1.435 1.515 39,234,720 1.4677 -0.60%
2023-04-13 0 1.680 1.680 1.690 1.600 1.710 50,082,770 82,614,812 1.6496 1.488 1.488 1.497 1.417 1.515 56,540,724 1.4612 -1.75%
2023-04-12 0 1.710 1.700 1.710 1.650 1.750 77,924,100 132,727,073 1.7033 1.515 1.506 1.515 1.462 1.550 87,972,072 1.5087 3.64%
2023-04-11 0 1.650 1.640 1.650 1.460 1.650 132,133,942 208,710,423 1.5795 1.462 1.453 1.462 1.293 1.462 149,172,036 1.3991 19.57%
2023-04-06 0 1.380 1.380 1.390 1.350 1.410 28,054,120 38,568,778 1.3748 1.222 1.222 1.231 1.196 1.249 31,671,576 1.2178 -1.43%
2023-04-04 0 1.400 1.400 1.410 1.390 1.500 56,456,260 80,300,405 1.4223 1.240 1.240 1.249 1.231 1.329 63,736,048 1.2599 -6.67%
2023-04-03 0 1.500 1.500 1.510 1.480 1.590 24,828,517 37,877,610 1.5256 1.329 1.329 1.338 1.311 1.408 28,030,046 1.3513 -1.96%
2023-03-31 0 1.530 1.530 1.540 1.490 1.580 33,861,800 52,123,738 1.5393 1.355 1.355 1.364 1.320 1.400 38,228,131 1.3635 1.32%
2023-03-30 0 1.510 1.510 1.520 1.470 1.550 24,654,472 36,921,890 1.4976 1.338 1.338 1.346 1.302 1.373 27,833,558 1.3265 -2.58%
2023-03-29 0 1.550 1.540 1.550 1.490 1.590 23,176,650 35,477,478 1.5307 1.373 1.364 1.373 1.320 1.408 26,165,178 1.3559 -2.52%
2023-03-28 0 1.590 1.580 1.590 1.560 1.600 14,183,012 22,453,472 1.5831 1.408 1.400 1.408 1.382 1.417 16,011,849 1.4023 0.63%
2023-03-27 0 1.580 1.570 1.580 1.520 1.610 29,380,861 46,453,392 1.5811 1.400 1.391 1.400 1.346 1.426 33,169,395 1.4005 -0.63%
2023-03-24 0 1.590 1.580 1.590 1.550 1.640 16,360,613 26,183,395 1.6004 1.408 1.400 1.408 1.373 1.453 18,470,243 1.4176 0.63%
2023-03-23 0 1.580 1.580 1.590 1.520 1.600 14,055,705 22,006,995 1.5657 1.400 1.400 1.408 1.346 1.417 15,868,127 1.3869 1.28%
2023-03-22 0 1.560 1.560 1.570 1.490 1.580 21,719,835 33,803,981 1.5564 1.382 1.382 1.391 1.320 1.400 24,520,513 1.3786 4.70%
2023-03-21 0 1.490 1.490 1.500 1.470 1.520 7,580,264 11,323,476 1.4938 1.320 1.320 1.329 1.302 1.346 8,557,706 1.3232 0.68%
2023-03-20 0 1.480 1.470 1.480 1.480 1.530 10,222,000 15,242,316 1.4911 1.311 1.302 1.311 1.311 1.355 11,540,082 1.3208 -2.63%
2023-03-17 0 1.520 1.520 1.530 1.490 1.550 37,697,735 57,395,298 1.5225 1.346 1.346 1.355 1.320 1.373 42,558,693 1.3486 3.40%
2023-03-16 0 1.470 1.470 1.480 1.450 1.510 17,448,863 25,903,076 1.4845 1.302 1.302 1.311 1.284 1.338 19,698,818 1.3150 0.00%
2023-03-15 0 1.470 1.470 1.480 1.420 1.540 26,864,489 39,759,186 1.4800 1.302 1.302 1.311 1.258 1.364 30,328,547 1.3109 4.26%
2023-03-14 0 1.410 1.410 1.420 1.380 1.450 23,955,016 33,835,491 1.4125 1.249 1.249 1.258 1.222 1.284 27,043,911 1.2511 -2.08%
2023-03-13 0 1.440 1.430 1.440 1.410 1.500 21,381,373 30,846,425 1.4427 1.276 1.267 1.276 1.249 1.329 24,138,408 1.2779 -2.70%
2023-03-10 0 1.480 1.470 1.480 1.450 1.500 17,780,377 26,086,592 1.4672 1.311 1.302 1.311 1.284 1.329 20,073,079 1.2996 -1.33%
2023-03-09 0 1.500 1.490 1.500 1.500 1.560 10,732,869 16,350,595 1.5234 1.329 1.320 1.329 1.329 1.382 12,116,826 1.3494 -3.23%
2023-03-08 0 1.550 1.540 1.550 1.530 1.600 8,546,000 13,279,300 1.5539 1.373 1.364 1.373 1.355 1.417 9,647,969 1.3764 -2.52%
2023-03-07 0 1.590 1.580 1.590 1.570 1.660 13,319,503 21,374,403 1.6047 1.408 1.400 1.408 1.391 1.470 15,036,995 1.4215 -1.85%
2023-03-06 0 1.620 1.620 1.630 1.580 1.630 10,813,805 17,387,467 1.6079 1.435 1.435 1.444 1.400 1.444 12,208,198 1.4242 -0.61%
2023-03-03 0 1.630 1.630 1.640 1.600 1.650 10,552,080 17,146,812 1.6250 1.444 1.444 1.453 1.417 1.462 11,912,725 1.4394 1.87%
2023-03-02 0 1.600 1.590 1.600 1.580 1.630 9,639,272 15,403,492 1.5980 1.417 1.408 1.417 1.400 1.444 10,882,214 1.4155 -1.84%
2023-03-01 0 1.630 1.620 1.630 1.520 1.650 35,306,614 56,597,385 1.6030 1.444 1.435 1.444 1.346 1.462 39,859,248 1.4199 7.24%
2023-02-28 0 1.520 1.510 1.520 1.520 1.600 27,346,765 41,912,176 1.5326 1.346 1.338 1.346 1.346 1.417 30,873,011 1.3576 -3.18%
2023-02-27 0 1.570 1.560 1.570 1.550 1.590 23,545,732 37,014,155 1.5720 1.391 1.382 1.391 1.373 1.408 26,581,851 1.3925 -3.68%
2023-02-24 0 1.630 1.630 1.640 1.620 1.670 8,281,337 13,525,097 1.6332 1.444 1.444 1.453 1.435 1.479 9,349,179 1.4467 -2.40%
2023-02-23 0 1.670 1.660 1.670 1.660 1.700 7,629,096 12,771,353 1.6740 1.479 1.470 1.479 1.470 1.506 8,612,835 1.4828 -0.60%
2023-02-22 0 1.680 1.670 1.680 1.650 1.710 9,295,028 15,566,374 1.6747 1.488 1.479 1.488 1.462 1.515 10,493,581 1.4834 -1.75%
2023-02-21 0 1.710 1.700 1.710 1.660 1.800 29,797,833 51,402,631 1.7250 1.515 1.506 1.515 1.470 1.594 33,640,133 1.5280 3.01%
2023-02-20 0 1.660 1.650 1.660 1.620 1.670 18,847,946 31,139,614 1.6521 1.470 1.462 1.470 1.435 1.479 21,278,306 1.4634 1.84%
2023-02-17 0 1.630 1.620 1.630 1.620 1.680 9,231,501 15,142,918 1.6404 1.444 1.435 1.444 1.435 1.488 10,421,863 1.4530 -1.81%
2023-02-16 0 1.660 1.650 1.660 1.640 1.700 12,199,897 20,360,908 1.6689 1.470 1.462 1.470 1.453 1.506 13,773,020 1.4783 1.22%
2023-02-15 0 1.640 1.640 1.650 1.620 1.670 14,912,123 24,511,030 1.6437 1.453 1.453 1.462 1.435 1.479 16,834,976 1.4560 -2.38%
2023-02-14 0 1.680 1.680 1.690 1.670 1.730 8,402,402 14,189,602 1.6888 1.488 1.488 1.497 1.479 1.532 9,485,855 1.4959 -1.75%
2023-02-13 0 1.710 1.700 1.710 1.670 1.740 6,857,355 11,668,916 1.7017 1.515 1.506 1.515 1.479 1.541 7,741,581 1.5073 0.59%
2023-02-10 0 1.700 1.690 1.710 1.670 1.720 5,770,519 9,804,428 1.6991 1.506 1.497 1.515 1.479 1.524 6,514,602 1.5050 -0.58%
2023-02-09 0 1.710 1.700 1.710 1.650 1.720 11,848,000 19,995,980 1.6877 1.515 1.506 1.515 1.462 1.524 13,375,748 1.4949 0.00%
2023-02-08 0 1.710 1.700 1.710 1.690 1.750 6,587,066 11,292,426 1.7143 1.515 1.506 1.515 1.497 1.550 7,436,439 1.5185 0.00%
2023-02-07 0 1.710 1.710 1.720 1.640 1.790 38,625,498 66,661,229 1.7258 1.515 1.515 1.524 1.453 1.586 43,606,087 1.5287 4.27%
2023-02-06 0 1.640 1.640 1.650 1.630 1.700 30,463,578 50,234,265 1.6490 1.453 1.453 1.462 1.444 1.506 34,391,723 1.4606 -4.09%
2023-02-03 0 1.710 1.700 1.710 1.680 1.760 18,456,066 31,487,483 1.7061 1.515 1.506 1.515 1.488 1.559 20,835,895 1.5112 -2.84%
2023-02-02 0 1.760 1.760 1.770 1.730 1.840 23,780,222 42,133,410 1.7718 1.559 1.559 1.568 1.532 1.630 26,846,578 1.5694 -3.83%
2023-02-01 0 1.830 1.820 1.830 1.760 1.840 18,514,458 33,341,766 1.8009 1.621 1.612 1.621 1.559 1.630 20,901,816 1.5952 1.67%
2023-01-31 0 1.800 1.790 1.800 1.790 1.890 15,579,736 28,299,573 1.8164 1.594 1.586 1.594 1.586 1.674 17,588,675 1.6090 -2.70%
2023-01-30 0 1.850 1.840 1.850 1.810 1.940 23,026,298 43,343,081 1.8823 1.639 1.630 1.639 1.603 1.718 25,995,438 1.6673 -5.13%
2023-01-27 0 1.950 1.940 1.950 1.900 1.980 9,613,293 18,721,195 1.9474 1.727 1.718 1.727 1.683 1.754 10,852,885 1.7250 1.56%
2023-01-26 0 1.920 1.910 1.920 1.860 1.940 9,339,657 17,794,743 1.9053 1.701 1.692 1.701 1.648 1.718 10,543,965 1.6877 3.78%
2023-01-20 0 1.850 1.840 1.850 1.780 1.850 8,246,161 15,062,041 1.8266 1.639 1.630 1.639 1.577 1.639 9,309,467 1.6179 1.65%
2023-01-19 0 1.820 1.820 1.830 1.750 1.830 8,331,540 15,050,834 1.8065 1.612 1.612 1.621 1.550 1.621 9,405,856 1.6002 2.82%
2023-01-18 0 1.770 1.760 1.770 1.740 1.840 12,518,810 22,112,304 1.7663 1.568 1.559 1.568 1.541 1.630 14,133,056 1.5646 -1.67%
2023-01-17 0 1.800 1.790 1.800 1.760 1.830 8,318,143 14,823,947 1.7821 1.594 1.586 1.594 1.559 1.621 9,390,731 1.5786 -0.55%
2023-01-16 0 1.810 1.800 1.810 1.760 1.830 15,851,104 28,572,164 1.8025 1.603 1.594 1.603 1.559 1.621 17,895,035 1.5967 2.26%
2023-01-13 0 1.770 1.770 1.780 1.740 1.790 11,007,207 19,325,319 1.7557 1.568 1.568 1.577 1.541 1.586 12,426,538 1.5552 0.00%
2023-01-12 0 1.770 1.760 1.770 1.740 1.860 19,467,007 34,519,227 1.7732 1.568 1.559 1.568 1.541 1.648 21,977,192 1.5707 -3.28%
2023-01-11 0 1.830 1.820 1.830 1.810 1.900 12,069,968 22,372,848 1.8536 1.621 1.612 1.621 1.603 1.683 13,626,338 1.6419 0.00%
2023-01-10 0 1.830 1.820 1.830 1.790 1.870 7,176,008 13,165,579 1.8347 1.621 1.612 1.621 1.586 1.656 8,101,323 1.6251 0.55%
2023-01-09 0 1.820 1.810 1.820 1.800 1.870 11,834,436 21,563,018 1.8221 1.612 1.603 1.612 1.594 1.656 13,360,435 1.6139 -1.09%
2023-01-06 0 1.840 1.840 1.850 1.820 1.920 17,280,126 32,254,409 1.8666 1.630 1.630 1.639 1.612 1.701 19,508,323 1.6534 1.10%
2023-01-05 0 1.820 1.810 1.820 1.790 1.840 15,477,262 28,163,460 1.8197 1.612 1.603 1.612 1.586 1.630 17,472,987 1.6118 1.11%
2023-01-04 0 1.800 1.800 1.810 1.740 1.820 22,277,872 39,928,573 1.7923 1.594 1.594 1.603 1.541 1.612 25,150,506 1.5876 4.05%
2023-01-03 0 1.730 1.720 1.730 1.620 1.750 21,000,344 35,785,549 1.7040 1.532 1.524 1.532 1.435 1.550 23,708,247 1.5094 2.98%
2022-12-30 0 1.680 1.680 1.690 1.630 1.700 11,281,634 18,859,422 1.6717 1.488 1.488 1.497 1.444 1.506 12,736,351 1.4808 2.44%
2022-12-29 0 1.640 1.640 1.650 1.620 1.680 10,871,972 17,807,556 1.6379 1.453 1.453 1.462 1.435 1.488 12,273,865 1.4509 -2.96%
2022-12-28 0 1.690 1.680 1.690 1.660 1.720 18,018,417 30,381,455 1.6861 1.497 1.488 1.497 1.470 1.524 20,341,813 1.4935 0.60%
2022-12-23 0 1.680 1.680 1.690 1.660 1.700 7,234,770 12,212,338 1.6880 1.488 1.488 1.497 1.470 1.506 8,167,662 1.4952 -1.18%
2022-12-22 0 1.700 1.690 1.700 1.660 1.800 13,794,000 23,647,118 1.7143 1.506 1.497 1.506 1.470 1.594 15,572,676 1.5185 -1.73%
2022-12-21 0 1.730 1.720 1.730 1.710 1.760 9,000,034 15,521,691 1.7246 1.532 1.524 1.532 1.515 1.559 10,160,549 1.5276 0.00%
2022-12-20 0 1.730 1.720 1.730 1.690 1.760 19,789,400 34,015,170 1.7189 1.532 1.524 1.532 1.497 1.559 22,341,157 1.5225 -3.89%
2022-12-19 0 1.800 1.790 1.800 1.760 1.870 22,232,545 39,771,373 1.7889 1.594 1.586 1.594 1.559 1.656 25,099,334 1.5846 -2.17%
2022-12-16 0 1.840 1.840 1.850 1.790 1.880 31,619,740 58,119,793 1.8381 1.630 1.630 1.639 1.586 1.665 35,696,967 1.6281 0.55%
2022-12-15 0 1.830 1.820 1.830 1.750 1.850 25,360,070 45,407,968 1.7905 1.621 1.612 1.621 1.550 1.639 28,630,140 1.5860 0.00%
2022-12-14 0 1.830 1.830 1.840 1.820 1.930 24,593,233 45,815,080 1.8629 1.621 1.621 1.630 1.612 1.710 27,764,423 1.6501 -3.17%
2022-12-13 0 1.890 1.880 1.890 1.860 1.930 17,534,722 33,200,459 1.8934 1.674 1.665 1.674 1.648 1.710 19,795,748 1.6772 0.00%
2022-12-12 0 1.890 1.880 1.890 1.870 2.030 45,683,515 88,327,238 1.9335 1.674 1.665 1.674 1.656 1.798 51,574,205 1.7126 -5.97%
2022-12-09 0 2.010 2.010 2.020 1.880 2.070 138,043,971 276,301,077 2.0015 1.780 1.780 1.789 1.665 1.834 155,844,138 1.7729 8.06%
2022-12-08 0 1.860 1.850 1.860 1.730 1.870 35,452,657 64,854,696 1.8293 1.648 1.639 1.648 1.532 1.656 40,024,122 1.6204 8.14%
2022-12-07 0 1.720 1.720 1.730 1.710 1.880 42,264,960 75,653,770 1.7900 1.524 1.524 1.532 1.515 1.665 47,714,842 1.5855 -8.51%
2022-12-06 0 1.880 1.870 1.880 1.810 1.920 52,043,493 97,373,220 1.8710 1.665 1.656 1.665 1.603 1.701 58,754,274 1.6573 1.62%
2022-12-05 0 1.850 1.840 1.850 1.790 1.870 31,756,743 58,334,132 1.8369 1.639 1.630 1.639 1.586 1.656 35,851,636 1.6271 3.93%
2022-12-02 0 1.780 1.780 1.790 1.720 1.800 26,354,992 46,748,234 1.7738 1.577 1.577 1.586 1.524 1.594 29,753,353 1.5712 -0.56%
2022-12-01 0 1.790 1.790 1.800 1.780 1.900 26,671,937 48,916,712 1.8340 1.586 1.586 1.594 1.577 1.683 30,111,167 1.6245 -2.19%
2022-11-30 0 1.830 1.830 1.840 1.780 1.900 39,245,189 71,763,783 1.8286 1.621 1.621 1.630 1.577 1.683 44,305,685 1.6197 -1.61%
2022-11-29 0 1.860 1.850 1.860 1.760 1.890 89,611,882 164,716,309 1.8381 1.648 1.639 1.648 1.559 1.674 101,166,942 1.6282 10.06%
2022-11-28 0 1.690 1.680 1.690 1.580 1.700 32,366,460 53,591,914 1.6558 1.497 1.488 1.497 1.400 1.506 36,539,974 1.4667 -1.74%
2022-11-25 0 1.720 1.710 1.720 1.630 1.730 36,815,714 62,168,422 1.6886 1.524 1.515 1.524 1.444 1.532 41,562,939 1.4958 3.61%
2022-11-24 0 1.660 1.660 1.670 1.570 1.670 33,438,432 54,049,940 1.6164 1.470 1.470 1.479 1.391 1.479 37,750,172 1.4318 8.50%
2022-11-23 0 1.530 1.530 1.540 1.500 1.570 39,189,269 60,175,310 1.5355 1.355 1.355 1.364 1.329 1.391 44,242,554 1.3601 -1.29%
2022-11-22 0 1.550 1.540 1.550 1.520 1.650 21,117,741 33,041,133 1.5646 1.373 1.364 1.373 1.346 1.462 23,840,781 1.3859 -2.52%
2022-11-21 0 1.590 1.580 1.590 1.530 1.620 25,604,706 40,156,821 1.5683 1.408 1.400 1.408 1.355 1.435 28,906,321 1.3892 -2.45%
2022-11-18 0 1.630 1.620 1.630 1.610 1.720 22,573,999 37,588,870 1.6651 1.444 1.435 1.444 1.426 1.524 25,484,817 1.4750 -2.98%
2022-11-17 0 1.680 1.670 1.690 1.650 1.740 20,983,384 35,294,922 1.6820 1.488 1.479 1.497 1.462 1.541 23,689,100 1.4899 0.60%
2022-11-16 0 1.670 1.660 1.670 1.610 1.830 93,268,113 156,553,471 1.6785 1.479 1.470 1.479 1.426 1.621 105,294,628 1.4868 -7.22%
2022-11-15 0 1.800 1.790 1.800 1.600 1.840 137,561,018 241,963,689 1.7590 1.594 1.586 1.594 1.417 1.630 155,298,910 1.5581 9.09%
2022-11-14 0 1.650 1.640 1.650 1.580 1.900 290,883,051 509,194,940 1.7505 1.462 1.453 1.462 1.400 1.683 328,391,149 1.5506 7.14%
2022-11-11 0 1.540 1.530 1.540 1.260 1.560 139,918,651 199,572,712 1.4263 1.364 1.355 1.364 1.116 1.382 157,960,549 1.2634 27.27%
2022-11-10 0 1.210 1.200 1.210 1.200 1.260 38,063,600 46,370,667 1.2182 1.072 1.063 1.072 1.063 1.116 42,971,735 1.0791 -3.97%
2022-11-09 0 1.260 1.260 1.270 1.230 1.360 60,227,439 77,498,750 1.2868 1.116 1.116 1.125 1.090 1.205 67,993,504 1.1398 5.00%
2022-11-08 0 1.200 1.190 1.200 1.190 1.260 27,185,087 33,156,185 1.2196 1.063 1.054 1.063 1.054 1.116 30,690,485 1.0803 -2.44%
2022-11-07 0 1.230 1.220 1.230 1.130 1.300 76,903,524 95,031,240 1.2357 1.090 1.081 1.090 1.001 1.152 86,819,897 1.0946 6.96%
2022-11-04 0 1.150 1.140 1.150 1.050 1.170 68,129,892 77,087,322 1.1315 1.019 1.010 1.019 0.930 1.036 76,914,944 1.0022 9.52%
2022-11-03 0 1.050 1.050 1.060 1.040 1.120 23,697,260 25,597,505 1.0802 0.930 0.930 0.939 0.921 0.992 26,752,918 0.9568 -5.41%
2022-11-02 0 1.110 1.110 1.120 1.060 1.130 34,254,000 37,462,080 1.0937 0.983 0.983 0.992 0.939 1.001 38,670,904 0.9687 2.78%
2022-11-01 0 1.080 1.070 1.080 1.030 1.090 27,115,382 28,745,116 1.0601 0.957 0.948 0.957 0.912 0.966 30,611,792 0.9390 3.85%
2022-10-31 0 1.040 1.030 1.040 1.010 1.100 34,618,000 36,495,470 1.0542 0.921 0.912 0.921 0.895 0.974 39,081,840 0.9338 -4.59%
2022-10-28 0 1.090 1.080 1.090 1.050 1.160 50,504,000 54,816,860 1.0854 0.966 0.957 0.966 0.930 1.028 57,016,270 0.9614 -6.03%
2022-10-27 0 1.160 1.150 1.160 1.140 1.230 25,440,000 30,003,160 1.1794 1.028 1.019 1.028 1.010 1.090 28,720,377 1.0447 -2.52%
2022-10-26 0 1.190 1.180 1.190 1.170 1.220 22,018,099 26,283,957 1.1937 1.054 1.045 1.054 1.036 1.081 24,857,237 1.0574 0.85%
2022-10-25 0 1.180 1.180 1.190 1.150 1.220 56,680,920 67,187,667 1.1854 1.045 1.045 1.054 1.019 1.081 63,989,677 1.0500 1.72%
2022-10-24 0 1.160 1.150 1.160 1.150 1.280 49,272,292 58,850,109 1.1944 1.028 1.019 1.028 1.019 1.134 55,625,739 1.0580 -9.38%
2022-10-21 0 1.280 1.270 1.280 1.280 1.330 18,594,061 24,237,460 1.3035 1.134 1.125 1.134 1.134 1.178 20,991,684 1.1546 0.00%
2022-10-20 0 1.280 1.270 1.280 1.270 1.320 25,624,552 33,058,674 1.2901 1.134 1.125 1.134 1.125 1.169 28,928,726 1.1428 -2.29%
2022-10-19 0 1.310 1.310 1.320 1.310 1.390 23,232,592 31,387,143 1.3510 1.160 1.160 1.169 1.160 1.231 26,228,333 1.1967 -2.24%
2022-10-18 0 1.340 1.330 1.340 1.330 1.380 25,877,072 34,933,367 1.3500 1.187 1.178 1.187 1.178 1.222 29,213,807 1.1958 -1.47%
2022-10-17 0 1.360 1.350 1.360 1.350 1.470 46,002,000 63,789,144 1.3867 1.205 1.196 1.205 1.196 1.302 51,933,757 1.2283 -7.48%
2022-10-14 0 1.470 1.470 1.480 1.460 1.540 27,104,014 40,618,573 1.4986 1.302 1.302 1.311 1.293 1.364 30,598,958 1.3274 0.00%
2022-10-13 0 1.560 1.560 1.570 1.560 1.620 21,395,639 33,944,491 1.5865 1.302 1.302 1.310 1.302 1.352 25,633,361 1.3242 -2.50%
2022-10-12 0 1.600 1.600 1.610 1.570 1.650 24,012,550 38,566,562 1.6061 1.335 1.335 1.344 1.310 1.377 28,768,590 1.3406 -3.03%
2022-10-11 0 1.650 1.640 1.650 1.580 1.680 26,089,383 42,594,462 1.6326 1.377 1.369 1.377 1.319 1.402 31,256,770 1.3627 0.61%
2022-10-10 0 1.640 1.630 1.640 1.630 1.750 16,979,104 28,554,157 1.6817 1.369 1.361 1.369 1.361 1.461 20,342,066 1.4037 -4.09%
2022-10-07 0 1.710 1.700 1.710 1.640 1.720 9,438,000 15,905,020 1.6852 1.427 1.419 1.427 1.369 1.436 11,307,335 1.4066 -0.58%
2022-10-06 0 1.720 1.720 1.730 1.710 1.770 4,030,000 6,996,902 1.7362 1.436 1.436 1.444 1.427 1.477 4,828,201 1.4492 -0.58%
2022-10-05 0 1.730 1.720 1.730 1.680 1.810 18,691,905 32,046,544 1.7145 1.444 1.436 1.444 1.402 1.511 22,394,112 1.4310 0.00%
2022-10-03 0 1.730 1.720 1.730 1.590 1.750 29,823,276 50,847,418 1.7050 1.444 1.436 1.444 1.327 1.461 35,730,216 1.4231 8.12%
2022-09-30 0 1.600 1.600 1.610 1.590 1.660 20,284,739 32,681,344 1.6111 1.335 1.335 1.344 1.327 1.386 24,302,431 1.3448 -0.62%
2022-09-29 0 1.610 1.600 1.610 1.590 1.800 14,702,000 24,073,700 1.6374 1.344 1.335 1.344 1.327 1.502 17,613,948 1.3667 -9.04%
2022-09-28 0 1.770 1.760 1.770 1.760 1.820 27,221,825 48,671,150 1.7879 1.477 1.469 1.477 1.469 1.519 32,613,509 1.4924 -3.80%
2022-09-27 0 1.840 1.840 1.850 1.710 1.890 27,714,000 50,070,524 1.8067 1.536 1.536 1.544 1.427 1.578 33,203,166 1.5080 5.75%
2022-09-26 0 1.740 1.740 1.750 1.720 1.820 13,227,872 23,348,419 1.7651 1.452 1.452 1.461 1.436 1.519 15,847,847 1.4733 -1.14%
2022-09-23 0 1.760 1.760 1.770 1.750 1.860 20,025,775 36,060,982 1.8007 1.469 1.469 1.477 1.461 1.553 23,992,175 1.5030 -1.68%
2022-09-22 0 1.790 1.790 1.800 1.770 1.820 10,622,536 19,095,761 1.7977 1.494 1.494 1.502 1.477 1.519 12,726,486 1.5005 -2.19%
2022-09-21 0 1.830 1.820 1.830 1.810 1.870 20,265,785 37,182,560 1.8347 1.527 1.519 1.527 1.511 1.561 24,279,723 1.5314 -1.61%
2022-09-20 0 1.860 1.860 1.870 1.860 1.960 19,547,157 37,079,153 1.8969 1.553 1.553 1.561 1.553 1.636 23,418,760 1.5833 -0.53%
2022-09-19 0 1.870 1.870 1.880 1.830 1.930 37,409,594 70,153,937 1.8753 1.561 1.561 1.569 1.527 1.611 44,819,116 1.5653 -1.06%
2022-09-16 0 1.890 1.890 1.900 1.890 1.960 21,900,577 41,728,342 1.9054 1.578 1.578 1.586 1.578 1.636 26,238,309 1.5904 -2.58%
2022-09-15 0 1.940 1.940 1.950 1.870 2.010 34,209,796 67,748,270 1.9804 1.619 1.619 1.628 1.561 1.678 40,985,551 1.6530 3.19%
2022-09-14 0 1.880 1.880 1.890 1.860 1.910 10,181,592 19,188,014 1.8846 1.569 1.569 1.578 1.553 1.594 12,198,206 1.5730 -1.57%
2022-09-13 0 1.910 1.900 1.910 1.880 1.970 13,848,232 26,557,377 1.9177 1.594 1.586 1.594 1.569 1.644 16,591,079 1.6007 -1.55%
2022-09-09 0 1.940 1.930 1.940 1.860 1.990 29,344,956 57,389,406 1.9557 1.619 1.611 1.619 1.553 1.661 35,157,157 1.6324 4.30%
2022-09-08 0 1.860 1.860 1.870 1.820 1.910 17,304,625 32,152,525 1.8580 1.553 1.553 1.561 1.519 1.594 20,732,061 1.5509 -0.53%
2022-09-07 0 1.870 1.870 1.880 1.840 1.960 33,982,700 64,097,747 1.8862 1.561 1.561 1.569 1.536 1.636 40,713,475 1.5744 -3.11%
2022-09-06 0 1.930 1.930 1.940 1.800 1.960 45,542,000 87,501,520 1.9213 1.611 1.611 1.619 1.502 1.636 54,562,265 1.6037 7.82%
2022-09-05 0 1.790 1.790 1.800 1.680 1.840 31,643,800 56,333,279 1.7802 1.494 1.494 1.502 1.402 1.536 37,911,321 1.4859 6.55%
2022-09-02 0 1.680 1.680 1.700 1.680 1.780 32,137,000 54,896,256 1.7082 1.402 1.402 1.419 1.402 1.486 38,502,207 1.4258 -5.62%
2022-09-01 0 1.780 1.780 1.790 1.670 1.880 50,418,859 90,323,115 1.7915 1.486 1.486 1.494 1.394 1.569 60,405,058 1.4953 7.23%
2022-08-31 0 1.660 1.660 1.670 1.660 1.730 27,518,064 46,287,244 1.6821 1.386 1.386 1.394 1.386 1.444 32,968,422 1.4040 -1.78%
2022-08-30 0 1.690 1.690 1.700 1.680 1.740 11,247,544 19,173,643 1.7047 1.411 1.411 1.419 1.402 1.452 13,475,286 1.4229 1.20%
2022-08-29 0 1.670 1.660 1.670 1.610 1.680 5,994,366 9,919,531 1.6548 1.394 1.386 1.394 1.344 1.402 7,181,639 1.3812 0.60%
2022-08-26 0 1.660 1.660 1.670 1.630 1.680 7,034,000 11,714,268 1.6654 1.386 1.386 1.394 1.361 1.402 8,427,187 1.3901 1.22%
2022-08-25 0 1.640 1.640 1.650 1.610 1.650 5,006,000 8,174,760 1.6330 1.369 1.369 1.377 1.344 1.377 5,997,512 1.3630 1.86%
2022-08-24 0 1.610 1.610 1.620 1.590 1.660 8,802,000 14,199,184 1.6132 1.344 1.344 1.352 1.327 1.386 10,545,366 1.3465 -2.42%
2022-08-23 0 1.650 1.650 1.660 1.650 1.690 7,338,235 12,196,305 1.6620 1.377 1.377 1.386 1.377 1.411 8,791,681 1.3873 -1.79%
2022-08-22 0 1.680 1.670 1.680 1.620 1.700 16,159,600 27,033,616 1.6729 1.402 1.394 1.402 1.352 1.419 19,360,247 1.3963 3.07%
2022-08-19 0 1.630 1.630 1.640 1.580 1.650 8,832,148 14,388,632 1.6291 1.361 1.361 1.369 1.319 1.377 10,581,485 1.3598 1.24%
2022-08-18 0 1.610 1.610 1.620 1.590 1.680 19,249,246 31,221,183 1.6219 1.344 1.344 1.352 1.327 1.402 23,061,843 1.3538 -3.01%
2022-08-17 0 1.660 1.660 1.670 1.620 1.710 17,761,235 29,587,426 1.6658 1.386 1.386 1.394 1.352 1.427 21,279,110 1.3904 -1.19%
2022-08-16 0 1.680 1.670 1.680 1.650 1.750 32,314,601 54,698,772 1.6927 1.402 1.394 1.402 1.377 1.461 38,714,984 1.4129 4.35%
2022-08-15 0 1.610 1.600 1.610 1.600 1.710 10,318,000 16,806,070 1.6288 1.344 1.335 1.344 1.335 1.427 12,361,632 1.3595 -3.59%
2022-08-12 0 1.670 1.660 1.670 1.580 1.680 15,664,000 25,648,988 1.6374 1.394 1.386 1.394 1.319 1.402 18,766,486 1.3667 2.45%
2022-08-11 0 1.630 1.620 1.630 1.590 1.650 14,747,721 23,710,122 1.6077 1.361 1.352 1.361 1.327 1.377 17,668,725 1.3419 0.62%
2022-08-10 0 1.620 1.610 1.620 1.580 1.680 17,877,000 28,893,660 1.6162 1.352 1.344 1.352 1.319 1.402 21,417,804 1.3490 -3.57%
2022-08-09 0 1.680 1.670 1.680 1.650 1.720 14,308,552 24,063,476 1.6818 1.402 1.394 1.402 1.377 1.436 17,142,572 1.4037 -1.75%
2022-08-08 0 1.710 1.710 1.720 1.690 1.780 10,250,000 17,709,132 1.7277 1.427 1.427 1.436 1.411 1.486 12,280,164 1.4421 -0.58%
2022-08-05 0 1.720 1.710 1.720 1.660 1.720 12,411,288 21,185,211 1.7069 1.436 1.427 1.436 1.386 1.436 14,869,527 1.4247 1.78%
2022-08-04 0 1.690 1.690 1.700 1.660 1.730 20,443,323 34,484,916 1.6869 1.411 1.411 1.419 1.386 1.444 24,492,425 1.4080 -0.59%
2022-08-03 0 1.700 1.700 1.710 1.700 1.750 9,063,947 15,502,243 1.7103 1.419 1.419 1.427 1.419 1.461 10,859,195 1.4276 -1.73%
2022-08-02 0 1.730 1.720 1.730 1.710 1.800 21,329,700 36,933,396 1.7315 1.444 1.436 1.444 1.427 1.502 25,554,362 1.4453 -3.89%
2022-08-01 0 1.800 1.790 1.800 1.750 1.850 16,664,830 29,742,811 1.7848 1.502 1.494 1.502 1.461 1.544 19,965,545 1.4897 -1.10%
2022-07-29 0 1.820 1.810 1.820 1.820 1.890 16,409,869 30,147,557 1.8372 1.519 1.511 1.519 1.519 1.578 19,660,086 1.5334 -2.67%
2022-07-28 0 1.870 1.870 1.880 1.850 1.920 15,850,427 29,790,444 1.8795 1.561 1.561 1.569 1.544 1.603 18,989,838 1.5688 -0.53%
2022-07-27 0 1.880 1.870 1.880 1.850 1.910 17,538,000 32,799,506 1.8702 1.569 1.561 1.569 1.544 1.594 21,011,660 1.5610 -2.59%
2022-07-26 0 1.930 1.930 1.940 1.820 1.960 22,558,000 43,103,006 1.9108 1.611 1.611 1.619 1.519 1.636 27,025,945 1.5949 4.89%
2022-07-25 0 1.840 1.840 1.850 1.820 1.910 15,946,388 29,633,122 1.8583 1.536 1.536 1.544 1.519 1.594 19,104,805 1.5511 1.10%
2022-07-22 0 1.820 1.810 1.820 1.780 1.840 9,038,000 16,373,678 1.8116 1.519 1.511 1.519 1.486 1.536 10,828,109 1.5121 0.00%
2022-07-21 0 1.820 1.810 1.820 1.800 1.890 18,764,110 34,296,235 1.8278 1.519 1.511 1.519 1.502 1.578 22,480,619 1.5256 -2.67%
2022-07-20 0 1.870 1.870 1.880 1.870 1.920 7,224,695 13,640,420 1.8880 1.561 1.561 1.569 1.561 1.603 8,655,652 1.5759 -1.06%
2022-07-19 0 1.890 1.890 1.900 1.860 1.920 8,949,221 16,868,673 1.8849 1.578 1.578 1.586 1.553 1.603 10,721,746 1.5733 -0.53%
2022-07-18 0 1.900 1.900 1.910 1.850 1.930 13,426,920 25,488,392 1.8983 1.586 1.586 1.594 1.544 1.611 16,086,320 1.5845 3.83%
2022-07-15 0 1.830 1.820 1.830 1.810 1.950 25,060,000 46,379,080 1.8507 1.527 1.519 1.527 1.511 1.628 30,023,503 1.5448 -5.18%
2022-07-14 0 1.930 1.930 1.940 1.870 1.960 20,820,000 39,828,252 1.9130 1.611 1.611 1.619 1.561 1.636 24,943,708 1.5967 -1.03%
2022-07-13 0 1.950 1.940 1.950 1.930 2.000 15,329,027 29,938,756 1.9531 1.628 1.619 1.628 1.611 1.669 18,365,167 1.6302 -1.52%
2022-07-12 0 1.980 1.980 1.990 1.950 2.030 19,130,890 37,994,250 1.9860 1.653 1.653 1.661 1.628 1.694 22,920,045 1.6577 -0.50%
2022-07-11 0 1.990 1.990 2.000 1.970 2.120 28,804,311 57,755,922 2.0051 1.661 1.661 1.669 1.644 1.770 34,509,430 1.6736 -6.13%
2022-07-08 0 2.120 2.110 2.120 2.030 2.130 26,710,625 56,095,116 2.1001 1.770 1.761 1.770 1.694 1.778 32,001,058 1.7529 3.41%
2022-07-07 0 2.050 2.050 2.060 2.010 2.060 20,088,584 40,987,004 2.0403 1.711 1.711 1.719 1.678 1.719 24,067,424 1.7030 0.00%
2022-07-06 0 2.050 2.040 2.060 2.000 2.090 18,232,188 36,950,534 2.0267 1.711 1.703 1.719 1.669 1.744 21,843,342 1.6916 -0.97%
2022-07-05 0 2.070 2.060 2.070 2.030 2.100 13,603,553 28,070,947 2.0635 1.728 1.719 1.728 1.694 1.753 16,297,937 1.7224 0.98%
2022-07-04 0 2.050 2.050 2.060 2.020 2.110 16,997,655 34,741,491 2.0439 1.711 1.711 1.719 1.686 1.761 20,364,291 1.7060 -2.84%
2022-06-30 0 2.110 2.110 2.120 2.080 2.160 30,026,015 63,904,433 2.1283 1.761 1.761 1.770 1.736 1.803 35,973,110 1.7765 0.48%
2022-06-29 0 2.100 2.100 2.110 1.980 2.140 41,882,000 88,461,378 2.1122 1.753 1.753 1.761 1.653 1.786 50,177,348 1.7630 3.96%
2022-06-28 0 2.020 2.010 2.020 1.980 2.060 34,850,000 69,757,820 2.0017 1.686 1.678 1.686 1.653 1.719 41,752,556 1.6707 -1.46%
2022-06-27 0 2.050 2.050 2.060 1.980 2.080 48,948,028 98,809,674 2.0187 1.711 1.711 1.719 1.653 1.736 58,642,907 1.6849 3.02%
2022-06-24 0 1.990 1.980 1.990 1.950 2.020 33,263,174 65,677,312 1.9745 1.661 1.653 1.661 1.628 1.686 39,851,436 1.6481 0.00%
2022-06-23 0 1.990 1.990 2.000 1.970 2.020 30,949,996 61,514,021 1.9875 1.661 1.661 1.669 1.644 1.686 37,080,099 1.6589 0.00%
2022-06-22 0 1.990 1.980 1.990 1.980 2.020 14,896,000 29,680,972 1.9925 1.661 1.653 1.661 1.653 1.686 17,846,372 1.6631 -1.00%
2022-06-21 0 2.010 2.000 2.010 1.980 2.070 44,081,984 89,400,552 2.0281 1.678 1.669 1.678 1.653 1.728 52,813,071 1.6928 3.08%
2022-06-20 0 1.950 1.950 1.960 1.870 2.030 81,214,130 160,109,343 1.9714 1.628 1.628 1.636 1.561 1.694 97,299,786 1.6455 3.72%
2022-06-17 0 1.880 1.870 1.880 1.850 1.920 40,569,823 75,990,357 1.8731 1.569 1.561 1.569 1.544 1.603 48,605,275 1.5634 -2.08%
2022-06-16 0 1.920 1.910 1.920 1.880 1.990 19,678,924 37,869,957 1.9244 1.603 1.594 1.603 1.569 1.661 23,576,625 1.6063 -2.54%
2022-06-15 0 1.970 1.970 1.980 1.920 2.020 24,018,111 47,621,442 1.9827 1.644 1.644 1.653 1.603 1.686 28,775,252 1.6549 1.03%
2022-06-14 0 1.950 1.950 1.960 1.910 1.970 25,359,029 48,989,577 1.9318 1.628 1.628 1.636 1.594 1.644 30,381,759 1.6125 0.52%
2022-06-13 0 1.940 1.940 1.950 1.930 2.060 41,322,478 81,289,038 1.9672 1.619 1.619 1.628 1.611 1.719 49,507,004 1.6420 -6.28%
2022-06-10 0 2.070 2.070 2.080 2.060 2.130 33,868,710 70,532,440 2.0825 1.728 1.728 1.736 1.719 1.778 40,576,908 1.7382 -2.82%
2022-06-09 0 2.130 2.120 2.130 2.070 2.160 30,477,299 64,729,539 2.1239 1.778 1.770 1.778 1.728 1.803 36,513,778 1.7727 2.40%
2022-06-08 0 2.080 2.080 2.100 2.030 2.130 36,444,051 75,348,674 2.0675 1.736 1.736 1.753 1.694 1.778 43,662,333 1.7257 -0.48%
2022-06-07 0 2.090 2.080 2.090 2.050 2.160 23,423,655 49,334,235 2.1062 1.744 1.736 1.744 1.711 1.803 28,063,055 1.7580 1.46%
2022-06-06 0 2.060 2.050 2.060 2.020 2.140 17,682,200 36,117,050 2.0426 1.719 1.711 1.719 1.686 1.786 21,184,420 1.7049 -2.83%
2022-06-02 0 2.120 2.120 2.130 2.080 2.130 9,736,695 20,522,267 2.1077 1.770 1.770 1.778 1.736 1.778 11,665,191 1.7593 0.00%
2022-06-01 0 2.120 2.120 2.130 2.110 2.180 16,914,913 36,033,745 2.1303 1.770 1.770 1.778 1.761 1.820 20,265,161 1.7781 0.00%
2022-05-31 0 2.120 2.110 2.120 2.040 2.180 75,368,368 159,566,451 2.1172 1.770 1.761 1.770 1.703 1.820 90,296,185 1.7671 3.41%
2022-05-30 0 2.050 2.040 2.050 2.030 2.110 23,901,369 49,124,928 2.0553 1.711 1.703 1.711 1.694 1.761 28,635,388 1.7155 -1.91%
2022-05-27 0 2.090 2.080 2.090 2.050 2.150 18,830,800 39,063,578 2.0745 1.744 1.736 1.744 1.711 1.795 22,560,518 1.7315 -0.95%
2022-05-26 0 2.110 2.100 2.110 2.080 2.160 27,689,550 58,347,385 2.1072 1.761 1.753 1.761 1.736 1.803 33,173,874 1.7588 -0.47%
2022-05-25 0 2.120 2.110 2.120 2.100 2.160 19,012,366 40,460,056 2.1281 1.770 1.761 1.770 1.753 1.803 22,778,045 1.7763 0.00%
2022-05-24 0 2.120 2.110 2.130 2.100 2.240 22,066,314 47,221,769 2.1400 1.770 1.761 1.778 1.753 1.870 26,436,873 1.7862 -4.93%
2022-05-23 0 2.230 2.220 2.230 2.180 2.280 22,613,445 49,871,099 2.2054 1.861 1.853 1.861 1.820 1.903 27,092,371 1.8408 -1.33%
2022-05-20 0 2.260 2.260 2.270 2.220 2.380 29,211,817 66,249,990 2.2679 1.886 1.886 1.895 1.853 1.987 34,997,648 1.8930 -1.74%
2022-05-19 0 2.300 2.290 2.300 2.230 2.310 12,711,840 29,137,880 2.2922 1.920 1.911 1.920 1.861 1.928 15,229,607 1.9132 0.00%
2022-05-18 0 2.300 2.290 2.300 2.270 2.330 24,193,960 55,644,440 2.2999 1.920 1.911 1.920 1.895 1.945 28,985,931 1.9197 -1.71%
2022-05-17 0 2.340 2.330 2.340 2.220 2.350 23,400,667 53,729,222 2.2961 1.953 1.945 1.953 1.853 1.961 28,035,514 1.9165 1.30%
2022-05-16 0 2.310 2.300 2.310 2.250 2.400 29,114,436 67,338,659 2.3129 1.928 1.920 1.928 1.878 2.003 34,880,979 1.9305 1.76%
2022-05-13 0 2.270 2.270 2.280 2.170 2.280 16,424,445 36,724,197 2.2359 1.895 1.895 1.903 1.811 1.903 19,677,549 1.8663 3.65%
2022-05-12 0 2.190 2.180 2.190 2.160 2.290 23,482,000 51,629,880 2.1987 1.828 1.820 1.828 1.803 1.911 28,132,956 1.8352 -4.78%
2022-05-11 0 2.300 2.290 2.300 2.290 2.360 15,122,140 35,046,846 2.3176 1.920 1.911 1.920 1.911 1.970 18,117,303 1.9344 -3.36%
2022-05-10 0 2.380 2.380 2.390 2.260 2.480 17,391,586 40,642,505 2.3369 1.987 1.987 1.995 1.886 2.070 20,836,246 1.9506 0.00%
2022-05-06 0 2.380 2.380 2.390 2.370 2.500 15,088,301 36,358,000 2.4097 1.987 1.987 1.995 1.978 2.087 18,076,762 2.0113 -6.67%
2022-05-05 0 2.550 2.540 2.550 2.530 2.650 12,643,418 32,437,067 2.5655 2.128 2.120 2.128 2.112 2.212 15,147,633 2.1414 -1.16%
2022-05-04 0 2.580 2.570 2.580 2.560 2.670 3,378,033 8,774,046 2.5974 2.153 2.145 2.153 2.137 2.229 4,047,102 2.1680 -3.37%
2022-05-03 0 2.670 2.670 2.680 2.540 2.750 19,741,780 53,174,912 2.6935 2.229 2.229 2.237 2.120 2.295 23,651,931 2.2482 2.30%
2022-04-29 0 2.610 2.600 2.610 2.370 2.620 23,990,854 60,851,251 2.5364 2.179 2.170 2.179 1.978 2.187 28,742,596 2.1171 5.67%
2022-04-28 0 2.470 2.460 2.470 2.390 2.480 9,601,215 23,477,486 2.4453 2.062 2.053 2.062 1.995 2.070 11,502,877 2.0410 3.35%
2022-04-27 0 2.390 2.390 2.400 2.360 2.420 12,756,481 30,454,944 2.3874 1.995 1.995 2.003 1.970 2.020 15,283,090 1.9927 -0.42%
2022-04-26 0 2.400 2.390 2.400 2.360 2.490 15,312,220 37,044,749 2.4193 2.003 1.995 2.003 1.970 2.078 18,345,031 2.0193 -0.41%
2022-04-25 0 2.410 2.410 2.420 2.340 2.470 15,569,444 37,323,491 2.3972 2.012 2.012 2.020 1.953 2.062 18,653,202 2.0009 -3.60%
2022-04-22 0 2.500 2.490 2.500 2.430 2.560 13,798,582 34,584,353 2.5064 2.087 2.078 2.087 2.028 2.137 16,531,595 2.0920 0.00%
2022-04-21 0 2.500 2.490 2.500 2.450 2.580 23,434,000 58,849,760 2.5113 2.087 2.078 2.087 2.045 2.153 28,075,449 2.0961 -1.96%
2022-04-20 0 2.550 2.540 2.550 2.500 2.790 34,798,853 90,840,748 2.6105 2.128 2.120 2.128 2.087 2.329 41,691,279 2.1789 -8.27%
2022-04-19 0 2.780 2.770 2.780 2.660 2.800 23,158,000 63,347,402 2.7354 2.320 2.312 2.320 2.220 2.337 27,744,783 2.2832 -0.36%
2022-04-14 0 2.790 2.780 2.790 2.680 2.810 23,808,000 65,764,610 2.7623 2.329 2.320 2.329 2.237 2.345 28,523,526 2.3056 4.89%
2022-04-13 0 2.660 2.660 2.670 2.580 2.720 16,834,000 44,873,060 2.6656 2.220 2.220 2.229 2.153 2.270 20,168,222 2.2249 0.76%
2022-04-12 0 2.640 2.640 2.650 2.600 2.750 21,119,496 56,026,420 2.6528 2.204 2.204 2.212 2.170 2.295 25,302,524 2.2143 -2.22%
2022-04-11 0 2.700 2.700 2.710 2.650 2.880 26,664,920 72,854,485 2.7322 2.254 2.254 2.262 2.212 2.404 31,946,301 2.2805 -6.25%
2022-04-08 0 2.880 2.870 2.880 2.720 2.920 37,360,186 106,349,367 2.8466 2.404 2.396 2.404 2.270 2.437 44,759,922 2.3760 3.97%
2022-04-07 0 2.770 2.770 2.790 2.720 2.920 40,225,942 112,553,421 2.7980 2.312 2.312 2.329 2.270 2.437 48,193,283 2.3355 -4.48%
2022-04-06 0 2.900 2.900 2.910 2.680 3.000 116,635,974 336,901,207 2.8885 2.421 2.421 2.429 2.237 2.504 139,737,449 2.4110 1.75%
2022-04-04 0 2.850 2.830 2.850 2.380 2.910 71,661,111 197,216,056 2.7521 2.379 2.362 2.379 1.987 2.429 85,854,651 2.2971 20.25%
2022-04-01 0 2.370 2.360 2.370 2.220 2.380 23,675,072 54,358,219 2.2960 1.978 1.970 1.978 1.853 1.987 28,364,269 1.9164 1.72%
2022-03-31 0 2.330 2.330 2.340 2.270 2.400 33,307,544 77,800,812 2.3358 1.945 1.945 1.953 1.895 2.003 39,904,594 1.9497 -0.85%
2022-03-30 0 2.350 2.340 2.350 2.000 2.390 72,296,500 162,321,818 2.2452 1.961 1.953 1.961 1.669 1.995 86,615,888 1.8740 14.08%
2022-03-29 0 2.060 2.050 2.060 2.040 2.300 49,326,000 104,619,390 2.1210 1.719 1.711 1.719 1.703 1.920 59,095,742 1.7703 -10.82%
2022-03-28 0 2.310 2.300 2.310 2.250 2.340 10,890,000 24,950,728 2.2912 1.928 1.920 1.928 1.878 1.953 13,046,925 1.9124 -0.86%
2022-03-25 0 2.330 2.320 2.330 2.300 2.410 14,709,500 34,387,113 2.3377 1.945 1.936 1.945 1.920 2.012 17,622,933 1.9513 -0.43%
2022-03-24 0 2.340 2.330 2.340 2.300 2.410 18,493,220 43,384,587 2.3460 1.953 1.945 1.953 1.920 2.012 22,156,075 1.9581 -3.31%
2022-03-23 0 2.420 2.410 2.420 2.330 2.470 23,554,333 56,752,445 2.4094 2.020 2.012 2.020 1.945 2.062 28,219,616 2.0111 0.41%
2022-03-22 0 2.410 2.400 2.410 2.220 2.420 14,449,378 34,128,800 2.3620 2.012 2.003 2.012 1.853 2.020 17,311,290 1.9715 4.78%
2022-03-21 0 2.300 2.280 2.300 2.250 2.490 33,002,493 76,910,548 2.3304 1.920 1.903 1.920 1.878 2.078 39,539,123 1.9452 -5.35%
2022-03-18 0 2.430 2.420 2.430 2.300 2.500 77,087,899 186,472,209 2.4190 2.028 2.020 2.028 1.920 2.087 92,356,294 2.0191 0.41%
2022-03-17 0 2.420 2.410 2.420 2.210 2.420 59,268,951 138,243,714 2.3325 2.020 2.012 2.020 1.845 2.020 71,008,041 1.9469 15.24%
2022-03-16 0 2.100 2.080 2.100 1.790 2.120 60,092,958 116,271,949 1.9349 1.753 1.736 1.753 1.494 1.770 71,995,255 1.6150 19.32%
2022-03-15 0 1.760 1.760 1.770 1.720 2.010 96,910,595 179,773,499 1.8550 1.469 1.469 1.477 1.436 1.678 116,105,168 1.5484 -12.00%
2022-03-14 0 2.000 1.990 2.000 2.000 2.250 48,044,000 100,810,926 2.0983 1.669 1.661 1.669 1.669 1.878 57,559,823 1.7514 -11.11%
2022-03-11 0 2.250 2.250 2.260 2.190 2.330 28,954,186 65,006,501 2.2452 1.878 1.878 1.886 1.828 1.945 34,688,990 1.8740 -3.43%
2022-03-10 0 2.330 2.310 2.330 2.270 2.410 24,280,745 56,187,792 2.3141 1.945 1.928 1.945 1.895 2.012 29,089,905 1.9315 -0.85%
2022-03-09 0 2.350 2.350 2.360 2.250 2.430 21,011,938 48,965,579 2.3304 1.961 1.961 1.970 1.878 2.028 25,173,662 1.9451 -2.08%
2022-03-08 0 2.400 2.390 2.400 2.360 2.520 27,569,212 66,974,452 2.4293 2.003 1.995 2.003 1.970 2.103 33,029,701 2.0277 -4.76%
2022-03-07 0 2.520 2.520 2.530 2.470 2.570 33,514,184 83,916,493 2.5039 2.103 2.103 2.112 2.062 2.145 40,152,162 2.0900 -1.95%
2022-03-04 0 2.570 2.560 2.570 2.540 2.620 21,014,842 54,313,248 2.5845 2.145 2.137 2.145 2.120 2.187 25,177,141 2.1572 -2.65%
2022-03-03 0 2.640 2.630 2.640 2.530 2.680 24,265,330 63,276,163 2.6077 2.204 2.195 2.204 2.112 2.237 29,071,436 2.1766 5.18%
2022-03-02 0 2.510 2.510 2.520 2.480 2.640 44,070,200 111,803,172 2.5369 2.095 2.095 2.103 2.070 2.204 52,798,953 2.1175 -4.56%
2022-03-01 0 2.630 2.630 2.640 2.560 2.650 18,648,357 48,514,068 2.6015 2.195 2.195 2.204 2.137 2.212 22,341,939 2.1714 1.15%
2022-02-28 0 2.600 2.590 2.600 2.510 2.720 45,521,414 116,686,168 2.5633 2.170 2.162 2.170 2.095 2.270 54,537,601 2.1396 -4.41%
2022-02-25 0 2.720 2.720 2.730 2.670 2.870 17,515,898 47,614,891 2.7184 2.270 2.270 2.279 2.229 2.396 20,985,180 2.2690 -2.86%
2022-02-24 0 2.800 2.780 2.800 2.740 2.960 36,834,978 103,893,935 2.8205 2.337 2.320 2.337 2.287 2.471 44,130,689 2.3542 -6.67%
2022-02-23 0 3.000 2.990 3.000 2.940 3.010 8,481,817 25,262,968 2.9785 2.504 2.496 2.504 2.454 2.512 10,161,766 2.4861 0.67%
2022-02-22 0 2.980 2.950 2.980 2.920 2.980 11,059,000 32,656,930 2.9530 2.487 2.462 2.487 2.437 2.487 13,249,398 2.4648 -0.33%
2022-02-21 0 2.990 2.960 2.990 2.860 3.050 26,515,706 77,950,573 2.9398 2.496 2.471 2.496 2.387 2.546 31,767,533 2.4538 -0.08%
2022-02-18 0 3.080 3.060 3.080 2.960 3.120 34,425,148 105,129,217 3.0538 2.498 2.481 2.498 2.400 2.530 42,451,115 2.4765 3.01%
2022-02-17 0 2.990 2.980 2.990 2.960 3.060 10,987,820 32,994,983 3.0029 2.425 2.417 2.425 2.400 2.481 13,549,549 2.4351 0.34%
2022-02-16 0 2.980 2.970 2.980 2.950 3.010 8,274,523 24,657,933 2.9800 2.417 2.408 2.417 2.392 2.441 10,203,667 2.4166 0.68%
2022-02-15 0 2.960 2.940 2.960 2.930 3.030 11,400,000 33,932,538 2.9765 2.400 2.384 2.400 2.376 2.457 14,057,825 2.4138 -1.00%
2022-02-14 0 2.990 2.980 2.990 2.960 3.160 17,508,849 52,811,500 3.0163 2.425 2.417 2.425 2.400 2.563 21,590,907 2.4460 -5.38%
2022-02-11 0 3.160 3.150 3.160 3.000 3.240 56,408,948 177,481,216 3.1463 2.563 2.554 2.563 2.433 2.627 69,560,275 2.5515 5.33%
2022-02-10 0 3.000 2.980 3.000 2.830 3.000 24,609,960 72,542,051 2.9477 2.433 2.417 2.433 2.295 2.433 30,347,589 2.3904 5.26%
2022-02-09 0 2.850 2.850 2.860 2.820 3.000 36,129,761 105,305,432 2.9146 2.311 2.311 2.319 2.287 2.433 44,553,146 2.3636 0.00%
2022-02-08 0 2.850 2.840 2.850 2.800 2.880 8,046,000 22,872,410 2.8427 2.311 2.303 2.311 2.271 2.335 9,921,865 2.3053 0.71%
2022-02-07 0 2.830 2.830 2.840 2.770 2.880 15,186,058 43,048,753 2.8348 2.295 2.295 2.303 2.246 2.335 18,726,575 2.2988 -1.39%
2022-02-04 0 2.870 2.860 2.870 2.770 2.890 11,304,645 32,163,204 2.8451 2.327 2.319 2.327 2.246 2.344 13,940,239 2.3072 1.41%
2022-01-31 0 2.830 2.830 2.840 2.730 2.870 9,028,000 25,424,208 2.8162 2.295 2.295 2.303 2.214 2.327 11,132,811 2.2837 2.54%
2022-01-28 0 2.760 2.750 2.760 2.660 2.820 20,225,381 55,182,075 2.7284 2.238 2.230 2.238 2.157 2.287 24,940,778 2.2125 -1.43%
2022-01-27 0 2.800 2.790 2.800 2.700 2.840 11,458,036 31,737,070 2.7699 2.271 2.263 2.271 2.190 2.303 14,129,392 2.2462 -1.41%
2022-01-26 0 2.840 2.840 2.850 2.820 2.910 11,764,117 33,539,931 2.8510 2.303 2.303 2.311 2.287 2.360 14,506,833 2.3120 -0.70%
2022-01-25 0 2.860 2.860 2.870 2.800 2.940 26,456,605 75,897,079 2.8687 2.319 2.319 2.327 2.271 2.384 32,624,766 2.3264 -1.38%
2022-01-24 0 2.900 2.890 2.900 2.880 2.950 14,128,880 41,054,631 2.9057 2.352 2.344 2.352 2.335 2.392 17,422,923 2.3564 -0.34%
2022-01-21 0 2.910 2.900 2.910 2.840 2.950 22,050,916 64,029,708 2.9037 2.360 2.352 2.360 2.303 2.392 27,191,923 2.3547 0.34%
2022-01-20 0 2.900 2.890 2.900 2.820 2.940 44,116,600 127,758,444 2.8959 2.352 2.344 2.352 2.287 2.384 54,402,058 2.3484 3.57%
2022-01-19 0 2.800 2.800 2.810 2.750 2.840 28,499,846 79,820,193 2.8007 2.271 2.271 2.279 2.230 2.303 35,144,373 2.2712 4.48%
2022-01-18 0 2.680 2.670 2.680 2.650 2.770 15,569,104 42,005,170 2.6980 2.173 2.165 2.173 2.149 2.246 19,198,925 2.1879 1.13%
2022-01-17 0 2.650 2.640 2.650 2.610 2.690 11,267,128 29,822,398 2.6469 2.149 2.141 2.149 2.117 2.181 13,893,975 2.1464 -1.12%
2022-01-14 0 2.680 2.670 2.680 2.620 2.700 11,042,800 29,358,158 2.6586 2.173 2.165 2.173 2.125 2.190 13,617,347 2.1559 0.37%
2022-01-13 0 2.670 2.670 2.680 2.630 2.770 28,757,462 77,244,411 2.6861 2.165 2.165 2.173 2.133 2.246 35,462,051 2.1782 -3.96%
2022-01-12 0 2.780 2.780 2.790 2.700 2.880 25,201,116 69,551,738 2.7599 2.254 2.254 2.263 2.190 2.335 31,076,569 2.2381 -2.46%
2022-01-11 0 2.850 2.840 2.850 2.730 2.900 27,078,777 77,005,803 2.8438 2.311 2.303 2.311 2.214 2.352 33,391,993 2.3061 1.79%
2022-01-10 0 2.800 2.790 2.800 2.650 2.830 35,754,841 99,042,254 2.7700 2.271 2.263 2.271 2.149 2.295 44,090,817 2.2463 3.32%
2022-01-07 0 2.710 2.690 2.710 2.460 2.710 35,443,626 94,088,996 2.6546 2.198 2.181 2.198 1.995 2.198 43,707,044 2.1527 7.11%
2022-01-06 0 2.530 2.520 2.530 2.470 2.590 13,932,919 35,201,351 2.5265 2.052 2.044 2.052 2.003 2.100 17,181,276 2.0488 1.61%
2022-01-05 0 2.490 2.480 2.490 2.370 2.530 20,839,899 51,198,214 2.4567 2.019 2.011 2.019 1.922 2.052 25,698,567 1.9923 2.47%
2022-01-04 0 2.430 2.420 2.430 2.390 2.500 15,695,399 38,339,343 2.4427 1.971 1.962 1.971 1.938 2.027 19,354,665 1.9809 2.53%
2022-01-03 0 2.370 2.360 2.370 2.330 2.440 6,104,012 14,376,479 2.3553 1.922 1.914 1.922 1.889 1.979 7,527,117 1.9100 -1.66%
2021-12-31 0 2.410 2.410 2.420 2.390 2.430 2,309,671 5,576,181 2.4143 1.954 1.954 1.962 1.938 1.971 2,848,154 1.9578 0.84%
2021-12-30 0 2.390 2.380 2.390 2.360 2.450 5,544,368 13,233,760 2.3869 1.938 1.930 1.938 1.914 1.987 6,836,996 1.9356 -2.45%
2021-12-29 0 2.450 2.440 2.450 2.420 2.530 2,604,580 6,380,995 2.4499 1.987 1.979 1.987 1.962 2.052 3,211,818 1.9867 -2.78%
2021-12-28 0 2.520 2.510 2.520 2.460 2.560 14,640,460 36,796,111 2.5133 2.044 2.035 2.044 1.995 2.076 18,053,774 2.0381 2.02%
2021-12-24 0 2.470 2.460 2.470 2.460 2.510 2,854,430 7,062,826 2.4743 2.003 1.995 2.003 1.995 2.035 3,519,919 2.0065 -0.40%
2021-12-23 0 2.480 2.470 2.480 2.390 2.510 13,096,815 32,451,230 2.4778 2.011 2.003 2.011 1.938 2.035 16,150,240 2.0093 3.33%
2021-12-22 0 2.400 2.390 2.400 2.350 2.430 11,143,732 26,580,874 2.3853 1.946 1.938 1.946 1.906 1.971 13,741,810 1.9343 0.00%
2021-12-21 0 2.400 2.390 2.400 2.360 2.450 13,693,296 32,721,439 2.3896 1.946 1.938 1.946 1.914 1.987 16,885,786 1.9378 1.69%
2021-12-20 0 2.360 2.360 2.370 2.350 2.490 13,219,124 31,473,765 2.3809 1.914 1.914 1.922 1.906 2.019 16,301,065 1.9308 -4.07%
2021-12-17 0 2.460 2.450 2.460 2.430 2.510 15,347,121 37,846,397 2.4660 1.995 1.987 1.995 1.971 2.035 18,925,188 1.9998 1.23%
2021-12-16 0 2.430 2.430 2.440 2.330 2.450 12,695,004 30,703,435 2.4185 1.971 1.971 1.979 1.889 1.987 15,654,750 1.9613 3.40%
2021-12-15 0 2.350 2.350 2.360 2.320 2.430 10,820,478 25,656,869 2.3711 1.906 1.906 1.914 1.881 1.971 13,343,192 1.9228 -0.42%
2021-12-14 0 2.360 2.350 2.360 2.320 2.440 14,503,884 34,166,990 2.3557 1.914 1.906 1.914 1.881 1.979 17,885,357 1.9103 -2.88%
2021-12-13 0 2.430 2.420 2.430 2.410 2.550 11,486,702 28,271,401 2.4612 1.971 1.962 1.971 1.954 2.068 14,164,741 1.9959 -3.95%
2021-12-10 0 2.530 2.530 2.540 2.490 2.620 11,133,387 28,156,486 2.5290 2.052 2.052 2.060 2.019 2.125 13,729,053 2.0509 -1.94%
2021-12-09 0 2.580 2.560 2.580 2.530 2.600 8,397,814 21,592,545 2.5712 2.092 2.076 2.092 2.052 2.108 10,355,702 2.0851 1.18%
2021-12-08 0 2.550 2.550 2.560 2.540 2.620 15,148,314 38,847,495 2.5645 2.068 2.068 2.076 2.060 2.125 18,680,031 2.0796 -2.30%
2021-12-07 0 2.610 2.610 2.620 2.530 2.630 38,053,161 98,905,780 2.5991 2.117 2.117 2.125 2.052 2.133 46,924,973 2.1077 4.40%
2021-12-06 0 2.500 2.500 2.510 2.470 2.580 21,505,077 54,357,785 2.5277 2.027 2.027 2.035 2.003 2.092 26,518,826 2.0498 0.40%
2021-12-03 0 2.490 2.490 2.500 2.440 2.520 15,549,149 38,679,817 2.4876 2.019 2.019 2.027 1.979 2.044 19,174,318 2.0173 0.81%
2021-12-02 0 2.470 2.470 2.480 2.370 2.490 23,586,069 57,935,819 2.4564 2.003 2.003 2.011 1.922 2.019 29,084,986 1.9919 4.22%
2021-12-01 0 2.370 2.360 2.370 2.330 2.440 14,799,251 35,666,448 2.4100 1.922 1.914 1.922 1.889 1.979 18,249,586 1.9544 -0.42%
2021-11-30 0 2.380 2.370 2.380 2.310 2.390 26,108,620 61,735,835 2.3646 1.930 1.922 1.930 1.873 1.938 32,195,651 1.9175 1.71%
2021-11-29 0 2.340 2.330 2.340 2.310 2.400 9,494,820 22,354,723 2.3544 1.898 1.889 1.898 1.873 1.946 11,708,467 1.9093 -2.50%
2021-11-26 0 2.400 2.390 2.400 2.370 2.490 12,372,000 29,893,100 2.4162 1.946 1.938 1.946 1.922 2.019 15,256,440 1.9594 -4.00%
2021-11-25 0 2.500 2.490 2.500 2.470 2.520 6,611,843 16,508,083 2.4967 2.027 2.019 2.027 2.003 2.044 8,153,345 2.0247 0.40%
2021-11-24 0 2.490 2.490 2.500 2.470 2.540 10,480,401 26,228,677 2.5026 2.019 2.019 2.027 2.003 2.060 12,923,829 2.0295 -1.19%
2021-11-23 0 2.520 2.510 2.520 2.380 2.530 21,540,000 53,765,940 2.4961 2.044 2.035 2.044 1.930 2.052 26,561,891 2.0242 5.00%
2021-11-22 0 2.400 2.400 2.410 2.390 2.480 8,992,700 21,708,412 2.4140 1.946 1.946 1.954 1.938 2.011 11,089,281 1.9576 -2.44%
2021-11-19 0 2.460 2.460 2.480 2.350 2.510 19,983,758 48,912,695 2.4476 1.995 1.995 2.011 1.906 2.035 24,642,823 1.9849 2.93%
2021-11-18 0 2.390 2.390 2.400 2.340 2.430 18,914,598 45,102,463 2.3845 1.938 1.938 1.946 1.898 1.971 23,324,396 1.9337 -2.45%
2021-11-17 0 2.450 2.440 2.450 2.400 2.460 9,994,378 24,267,266 2.4281 1.987 1.979 1.987 1.946 1.995 12,324,493 1.9690 0.00%
2021-11-16 0 2.450 2.440 2.450 2.370 2.450 13,310,378 32,195,695 2.4188 1.987 1.979 1.987 1.922 1.987 16,413,594 1.9615 2.94%
2021-11-15 0 2.380 2.360 2.380 2.360 2.480 17,833,935 42,752,064 2.3972 1.930 1.914 1.930 1.914 2.011 21,991,784 1.9440 -4.42%
2021-11-12 0 2.490 2.480 2.490 2.420 2.490 15,473,964 37,991,629 2.4552 2.019 2.011 2.019 1.962 2.019 19,081,604 1.9910 0.81%
2021-11-11 0 2.470 2.470 2.480 2.340 2.500 39,092,595 96,014,737 2.4561 2.003 2.003 2.011 1.898 2.027 48,206,743 1.9917 5.11%
2021-11-10 0 2.350 2.340 2.350 2.160 2.400 26,124,823 59,925,170 2.2938 1.906 1.898 1.906 1.752 1.946 32,215,631 1.8601 5.38%
2021-11-09 0 2.230 2.220 2.230 2.170 2.250 8,835,653 19,560,235 2.2138 1.808 1.800 1.808 1.760 1.825 10,895,620 1.7952 1.83%
2021-11-08 0 2.190 2.190 2.200 2.160 2.230 23,193,570 50,980,818 2.1981 1.776 1.776 1.784 1.752 1.808 28,600,979 1.7825 -0.45%
2021-11-05 0 2.200 2.180 2.200 2.170 2.260 19,654,889 43,258,365 2.2009 1.784 1.768 1.784 1.760 1.833 24,237,280 1.7848 -1.79%
2021-11-04 0 2.240 2.240 2.250 2.230 2.280 9,201,234 20,656,424 2.2450 1.816 1.816 1.825 1.808 1.849 11,346,433 1.8205 -1.32%
2021-11-03 0 2.270 2.260 2.270 2.230 2.290 9,355,200 21,164,284 2.2623 1.841 1.833 1.841 1.808 1.857 11,536,295 1.8346 2.25%
2021-11-02 0 2.220 2.210 2.220 2.200 2.330 21,912,000 49,123,890 2.2419 1.800 1.792 1.800 1.784 1.889 27,020,620 1.8180 -3.06%
2021-11-01 0 2.290 2.280 2.290 2.230 2.300 12,167,406 27,686,465 2.2755 1.857 1.849 1.857 1.808 1.865 15,004,146 1.8453 0.44%
2021-10-29 0 2.280 2.280 2.290 2.270 2.340 12,761,348 29,241,640 2.2914 1.849 1.849 1.857 1.841 1.898 15,736,561 1.8582 -1.30%
2021-10-28 0 2.310 2.300 2.310 2.290 2.380 13,739,590 31,930,066 2.3239 1.873 1.865 1.873 1.857 1.930 16,942,873 1.8846 -2.53%
2021-10-27 0 2.370 2.360 2.370 2.330 2.420 10,303,954 24,469,951 2.3748 1.922 1.914 1.922 1.889 1.962 12,706,244 1.9258 -2.07%
2021-10-26 0 2.420 2.420 2.430 2.410 2.540 19,668,475 47,907,720 2.4358 1.962 1.962 1.971 1.954 2.060 24,254,034 1.9752 -4.72%
2021-10-25 0 2.540 2.530 2.540 2.500 2.610 30,832,917 78,160,170 2.5350 2.060 2.052 2.060 2.027 2.117 38,021,383 2.0557 -4.15%
2021-10-22 0 2.650 2.640 2.650 2.530 2.650 31,027,356 81,068,896 2.6128 2.149 2.141 2.149 2.052 2.149 38,261,154 2.1188 4.74%
2021-10-21 0 2.530 2.530 2.540 2.430 2.600 36,438,536 92,332,098 2.5339 2.052 2.052 2.060 1.971 2.108 44,933,910 2.0548 3.69%
2021-10-20 0 2.440 2.430 2.440 2.400 2.510 31,619,361 76,965,197 2.4341 1.979 1.971 1.979 1.946 2.035 38,991,180 1.9739 -2.01%
2021-10-19 0 2.490 2.480 2.490 2.460 2.530 14,593,877 36,330,107 2.4894 2.019 2.011 2.019 1.995 2.052 17,996,331 2.0188 -1.19%
2021-10-18 0 2.520 2.520 2.530 2.470 2.610 17,568,830 44,378,473 2.5260 2.044 2.044 2.052 2.003 2.117 21,664,872 2.0484 -1.56%
2021-10-15 0 2.560 2.550 2.560 2.450 2.570 25,624,038 64,100,982 2.5016 2.076 2.068 2.076 1.987 2.084 31,598,092 2.0286 -0.39%
2021-10-12 0 2.570 2.560 2.570 2.470 2.620 22,632,660 58,182,216 2.5707 2.084 2.076 2.084 2.003 2.125 27,909,297 2.0847 1.98%
2021-10-11 0 2.520 2.520 2.530 2.500 2.680 39,249,349 100,742,431 2.5667 2.044 2.044 2.052 2.027 2.173 48,400,043 2.0815 -4.18%
2021-10-08 0 2.630 2.620 2.630 2.570 2.880 68,851,602 184,400,575 2.6782 2.133 2.125 2.133 2.084 2.335 84,903,841 2.1719 -9.00%
2021-10-07 0 3.010 3.010 3.020 2.920 3.050 27,895,103 84,164,705 3.0172 2.344 2.344 2.351 2.274 2.375 35,826,956 2.3492 2.73%
2021-10-06 0 2.930 2.930 2.940 2.790 2.960 27,001,460 78,490,104 2.9069 2.281 2.281 2.289 2.172 2.305 34,679,210 2.2633 3.53%
2021-10-05 0 2.830 2.820 2.830 2.780 2.880 13,934,578 39,182,201 2.8119 2.203 2.196 2.203 2.165 2.242 17,896,816 2.1893 -1.74%
2021-10-04 0 2.880 2.880 2.890 2.760 2.940 44,328,059 127,816,636 2.8834 2.242 2.242 2.250 2.149 2.289 56,932,553 2.2451 2.86%
2021-09-30 0 2.800 2.790 2.800 2.610 2.830 56,568,304 156,157,858 2.7605 2.180 2.172 2.180 2.032 2.203 72,653,259 2.1494 7.28%
2021-09-29 0 2.610 2.600 2.610 2.500 2.640 51,291,852 133,720,213 2.6070 2.032 2.024 2.032 1.947 2.056 65,876,471 2.0299 3.16%
2021-09-28 0 2.530 2.520 2.530 2.430 2.550 48,952,352 123,049,012 2.5136 1.970 1.962 1.970 1.892 1.985 62,871,744 1.9571 4.98%
2021-09-27 0 2.410 2.400 2.410 2.350 2.450 27,042,321 64,735,857 2.3939 1.876 1.869 1.876 1.830 1.908 34,731,689 1.8639 0.42%
2021-09-24 0 2.400 2.400 2.410 2.390 2.470 22,416,000 54,421,658 2.4278 1.869 1.869 1.876 1.861 1.923 28,789,894 1.8903 -1.64%
2021-09-23 0 2.440 2.430 2.440 2.380 2.510 44,893,219 108,956,989 2.4270 1.900 1.892 1.900 1.853 1.954 57,658,414 1.8897 2.95%
2021-09-21 0 2.370 2.360 2.370 2.280 2.380 22,348,066 51,983,153 2.3261 1.845 1.838 1.845 1.775 1.853 28,702,643 1.8111 2.60%
2021-09-20 0 2.310 2.300 2.310 2.200 2.350 35,022,199 79,360,111 2.2660 1.799 1.791 1.799 1.713 1.830 44,980,611 1.7643 -2.53%
2021-09-17 0 2.370 2.360 2.370 2.220 2.370 53,912,428 124,979,744 2.3182 1.845 1.838 1.845 1.729 1.845 69,242,196 1.8050 3.04%
2021-09-16 0 2.300 2.290 2.300 2.200 2.370 30,650,000 69,125,620 2.2553 1.791 1.783 1.791 1.713 1.845 39,365,196 1.7560 -2.95%
2021-09-15 0 2.370 2.350 2.370 2.320 2.430 31,458,848 73,947,496 2.3506 1.845 1.830 1.845 1.806 1.892 40,404,037 1.8302 -2.47%
2021-09-14 0 2.430 2.430 2.440 2.380 2.560 25,085,796 61,236,828 2.4411 1.892 1.892 1.900 1.853 1.993 32,218,835 1.9007 -3.95%
2021-09-13 0 2.530 2.520 2.530 2.450 2.560 15,212,007 38,445,604 2.5273 1.970 1.962 1.970 1.908 1.993 19,537,476 1.9678 1.20%
2021-09-10 0 2.500 2.480 2.500 2.460 2.520 11,327,316 28,146,187 2.4848 1.947 1.931 1.947 1.915 1.962 14,548,190 1.9347 1.21%
2021-09-09 0 2.470 2.440 2.470 2.410 2.500 19,237,810 46,985,185 2.4423 1.923 1.900 1.923 1.876 1.947 24,707,999 1.9016 -1.20%
2021-09-08 0 2.500 2.500 2.510 2.470 2.540 9,990,487 24,936,956 2.4961 1.947 1.947 1.954 1.923 1.978 12,831,239 1.9435 -0.79%
2021-09-07 0 2.520 2.510 2.520 2.490 2.560 11,372,000 28,673,860 2.5214 1.962 1.954 1.962 1.939 1.993 14,605,580 1.9632 -0.79%
2021-09-06 0 2.540 2.530 2.540 2.510 2.580 10,026,727 25,491,876 2.5424 1.978 1.970 1.978 1.954 2.009 12,877,784 1.9795 -0.39%
2021-09-03 0 2.550 2.550 2.560 2.530 2.600 16,372,000 41,936,238 2.5615 1.985 1.985 1.993 1.970 2.024 21,027,308 1.9944 0.39%
2021-09-02 0 2.540 2.530 2.540 2.530 2.620 28,074,104 72,239,652 2.5732 1.978 1.970 1.978 1.970 2.040 36,056,855 2.0035 0.00%
2021-09-01 0 2.540 2.530 2.540 2.540 2.600 22,712,564 58,364,685 2.5697 1.978 1.970 1.978 1.978 2.024 29,170,784 2.0008 0.40%
2021-08-31 0 2.530 2.520 2.530 2.450 2.560 41,202,021 103,751,231 2.5181 1.970 1.962 1.970 1.908 1.993 52,917,639 1.9606 -0.39%
2021-08-30 0 2.540 2.530 2.540 2.510 2.580 16,818,889 42,763,099 2.5426 1.978 1.970 1.978 1.954 2.009 21,601,268 1.9797 0.79%
2021-08-27 0 2.520 2.510 2.520 2.490 2.530 15,602,000 39,207,250 2.5130 1.962 1.954 1.962 1.939 1.970 20,038,362 1.9566 1.20%
2021-08-26 0 2.490 2.480 2.490 2.450 2.520 26,668,772 66,147,999 2.4804 1.939 1.931 1.939 1.908 1.962 34,251,923 1.9312 1.22%
2021-08-25 0 2.460 2.460 2.470 2.390 2.520 44,384,113 109,427,311 2.4655 1.915 1.915 1.923 1.861 1.962 57,004,546 1.9196 6.03%
2021-08-24 0 2.320 2.310 2.320 2.280 2.330 10,131,460 23,377,110 2.3074 1.806 1.799 1.806 1.775 1.814 13,012,297 1.7965 2.20%
2021-08-23 0 2.270 2.270 2.280 2.240 2.300 11,316,158 25,805,589 2.2804 1.767 1.767 1.775 1.744 1.791 14,533,859 1.7755 1.34%
2021-08-20 0 2.240 2.240 2.250 2.190 2.320 20,796,178 46,373,905 2.2299 1.744 1.744 1.752 1.705 1.806 26,709,482 1.7362 -3.03%
2021-08-19 0 2.310 2.300 2.310 2.270 2.400 18,112,763 41,861,989 2.3112 1.799 1.791 1.799 1.767 1.869 23,263,050 1.7995 -3.75%
2021-08-18 0 2.400 2.390 2.400 2.360 2.420 8,808,200 21,090,310 2.3944 1.869 1.861 1.869 1.838 1.884 11,312,774 1.8643 0.84%
2021-08-17 0 2.380 2.370 2.380 2.340 2.450 15,964,000 38,058,810 2.3840 1.853 1.845 1.853 1.822 1.908 20,503,295 1.8562 -0.83%
2021-08-16 0 2.400 2.390 2.400 2.390 2.490 15,575,754 37,481,202 2.4064 1.869 1.861 1.869 1.861 1.939 20,004,653 1.8736 -1.23%
2021-08-13 0 2.430 2.430 2.440 2.400 2.500 14,315,152 34,859,176 2.4351 1.892 1.892 1.900 1.869 1.947 18,385,604 1.8960 -2.41%
2021-08-12 0 2.490 2.480 2.490 2.450 2.510 16,165,820 40,120,270 2.4818 1.939 1.931 1.939 1.908 1.954 20,762,502 1.9323 -0.40%
2021-08-11 0 2.500 2.490 2.500 2.440 2.560 47,135,214 118,247,055 2.5087 1.947 1.939 1.947 1.900 1.993 60,537,910 1.9533 4.17%
2021-08-10 0 2.400 2.400 2.410 2.330 2.420 23,399,456 55,899,488 2.3889 1.869 1.869 1.876 1.814 1.884 30,052,991 1.8600 2.13%
2021-08-09 0 2.350 2.350 2.360 2.310 2.430 11,783,156 28,089,578 2.3839 1.830 1.830 1.838 1.799 1.892 15,133,646 1.8561 2.17%
2021-08-06 0 2.300 2.300 2.310 2.260 2.330 4,305,279 9,873,232 2.2933 1.791 1.791 1.799 1.760 1.814 5,529,467 1.7856 0.00%
2021-08-05 0 2.300 2.300 2.330 2.280 2.370 9,241,876 21,406,712 2.3163 1.791 1.791 1.814 1.775 1.845 11,869,764 1.8035 -0.86%
2021-08-04 0 2.320 2.310 2.320 2.300 2.360 10,249,483 23,851,863 2.3271 1.806 1.799 1.806 1.791 1.838 13,163,880 1.8119 -2.11%
2021-08-03 0 2.370 2.350 2.370 2.200 2.400 31,588,042 72,734,883 2.3026 1.845 1.830 1.845 1.713 1.869 40,569,967 1.7928 3.49%
2021-08-02 0 2.290 2.270 2.290 2.120 2.290 12,154,630 26,889,017 2.2122 1.783 1.767 1.783 1.651 1.783 15,610,747 1.7225 5.53%
2021-07-30 0 2.170 2.160 2.170 2.130 2.220 21,343,480 46,340,356 2.1712 1.690 1.682 1.690 1.658 1.729 27,412,407 1.6905 -1.36%
2021-07-29 0 2.200 2.200 2.210 2.170 2.240 19,548,091 42,939,484 2.1966 1.713 1.713 1.721 1.690 1.744 25,106,507 1.7103 0.92%
2021-07-28 0 2.180 2.170 2.180 2.130 2.300 32,349,707 70,598,716 2.1824 1.697 1.690 1.697 1.658 1.791 41,548,208 1.6992 -2.24%
2021-07-27 0 2.230 2.220 2.230 2.140 2.390 49,078,335 109,673,803 2.2347 1.736 1.729 1.736 1.666 1.861 63,033,550 1.7399 -6.30%
2021-07-26 0 2.380 2.350 2.380 2.330 2.470 26,217,000 62,376,620 2.3792 1.853 1.830 1.853 1.814 1.923 33,671,692 1.8525 -4.42%
2021-07-23 0 2.490 2.480 2.490 2.480 2.560 6,798,000 17,043,000 2.5071 1.939 1.931 1.939 1.931 1.993 8,730,982 1.9520 -1.58%
2021-07-22 0 2.530 2.520 2.530 2.470 2.570 13,119,391 33,242,219 2.5338 1.970 1.962 1.970 1.923 2.001 16,849,834 1.9729 2.43%
2021-07-21 0 2.470 2.470 2.480 2.460 2.520 15,078,178 37,359,501 2.4777 1.923 1.923 1.931 1.915 1.962 19,365,593 1.9292 -0.80%
2021-07-20 0 2.490 2.470 2.490 2.430 2.530 25,426,316 62,511,517 2.4585 1.939 1.923 1.939 1.892 1.970 32,656,180 1.9142 -1.58%
2021-07-19 0 2.530 2.520 2.530 2.510 2.630 24,398,897 61,824,228 2.5339 1.970 1.962 1.970 1.954 2.048 31,336,619 1.9729 -4.17%
2021-07-16 0 2.640 2.630 2.640 2.590 2.660 27,668,779 72,851,775 2.6330 2.056 2.048 2.056 2.017 2.071 35,536,278 2.0501 2.33%
2021-07-15 0 2.580 2.580 2.590 2.510 2.630 23,409,900 60,444,875 2.5820 2.009 2.009 2.017 1.954 2.048 30,066,405 2.0104 1.18%
2021-07-14 0 2.550 2.550 2.570 2.540 2.580 11,649,500 29,805,720 2.5585 1.985 1.985 2.001 1.978 2.009 14,961,985 1.9921 -0.78%
2021-07-13 0 2.570 2.560 2.570 2.530 2.610 11,346,565 29,085,722 2.5634 2.001 1.993 2.001 1.970 2.032 14,572,912 1.9959 0.39%
2021-07-12 0 2.560 2.560 2.580 2.500 2.610 31,274,973 80,116,974 2.5617 1.993 1.993 2.009 1.947 2.032 40,167,878 1.9946 3.23%
2021-07-09 0 2.480 2.460 2.480 2.450 2.490 13,929,392 34,359,058 2.4667 1.931 1.915 1.931 1.908 1.939 17,890,155 1.9206 0.40%
2021-07-08 0 2.470 2.470 2.480 2.460 2.540 25,951,169 64,617,797 2.4900 1.923 1.923 1.931 1.915 1.978 33,330,273 1.9387 -1.98%
2021-07-07 0 2.520 2.500 2.520 2.490 2.550 18,460,493 46,336,674 2.5100 1.962 1.947 1.962 1.939 1.985 23,709,655 1.9543 -0.79%
2021-07-06 0 2.540 2.530 2.540 2.510 2.550 20,978,839 53,136,577 2.5329 1.978 1.970 1.978 1.954 1.985 26,944,082 1.9721 0.40%
2021-07-05 0 2.530 2.530 2.540 2.520 2.610 29,117,714 74,261,847 2.5504 1.970 1.970 1.978 1.962 2.032 37,397,211 1.9858 -2.69%
2021-07-02 0 2.600 2.590 2.600 2.580 2.630 19,681,582 51,124,203 2.5976 2.024 2.017 2.024 2.009 2.048 25,277,956 2.0225 0.00%
2021-06-30 0 2.600 2.590 2.600 2.590 2.670 36,931,355 96,537,815 2.6140 2.024 2.017 2.024 2.017 2.079 47,432,628 2.0353 -2.62%
2021-06-29 0 2.670 2.660 2.670 2.660 2.710 10,212,943 27,313,718 2.6744 2.079 2.071 2.079 2.071 2.110 13,116,950 2.0823 -0.74%
2021-06-28 0 2.690 2.680 2.690 2.680 2.740 19,196,525 51,814,122 2.6991 2.094 2.087 2.094 2.087 2.133 24,654,975 2.1016 0.37%
2021-06-25 0 2.680 2.670 2.680 2.660 2.730 16,638,149 44,572,297 2.6789 2.087 2.079 2.087 2.071 2.126 21,369,135 2.0858 -0.37%
2021-06-24 0 2.690 2.680 2.690 2.620 2.710 40,322,294 107,306,230 2.6612 2.094 2.087 2.094 2.040 2.110 51,787,766 2.0720 2.67%
2021-06-23 0 2.620 2.610 2.620 2.600 2.650 30,549,976 79,773,944 2.6113 2.040 2.032 2.040 2.024 2.063 39,236,731 2.0331 -0.76%
2021-06-22 0 2.640 2.630 2.640 2.620 2.670 9,985,796 26,393,917 2.6431 2.056 2.048 2.056 2.040 2.079 12,825,214 2.0580 -0.38%
2021-06-21 0 2.650 2.650 2.660 2.600 2.670 16,481,959 43,490,233 2.6387 2.063 2.063 2.071 2.024 2.079 21,168,534 2.0545 0.00%
2021-06-18 0 2.650 2.640 2.650 2.620 2.710 34,159,207 90,245,536 2.6419 2.063 2.056 2.063 2.040 2.110 43,872,231 2.0570 -1.85%
2021-06-17 0 2.700 2.690 2.700 2.690 2.740 15,130,858 40,924,833 2.7047 2.102 2.094 2.102 2.094 2.133 19,433,253 2.1059 -1.46%
2021-06-16 0 2.740 2.730 2.740 2.730 2.800 12,728,435 35,076,520 2.7558 2.133 2.126 2.133 2.126 2.180 16,347,711 2.1457 -2.14%
2021-06-15 0 2.800 2.800 2.810 2.760 2.900 25,047,770 70,068,743 2.7974 2.180 2.180 2.188 2.149 2.258 32,169,996 2.1781 -3.45%
2021-06-11 0 2.900 2.890 2.900 2.840 2.910 9,362,350 26,932,969 2.8767 2.258 2.250 2.258 2.211 2.266 12,024,494 2.2398 1.05%
2021-06-10 0 2.870 2.870 2.880 2.850 2.960 29,624,932 85,410,007 2.8830 2.235 2.235 2.242 2.219 2.305 38,048,655 2.2448 -1.37%
2021-06-09 0 3.050 3.050 3.060 3.050 3.130 22,684,849 69,710,366 3.0730 2.266 2.266 2.273 2.266 2.325 30,536,882 2.2828 -1.29%
2021-06-08 0 3.090 3.090 3.100 3.040 3.110 23,647,536 72,804,707 3.0787 2.295 2.295 2.303 2.258 2.310 31,832,789 2.2871 1.31%
2021-06-07 0 3.050 3.040 3.050 3.030 3.120 20,312,226 62,196,307 3.0620 2.266 2.258 2.266 2.251 2.318 27,343,010 2.2747 -2.24%
2021-06-04 0 3.120 3.120 3.130 3.060 3.130 30,211,681 93,580,195 3.0975 2.318 2.318 2.325 2.273 2.325 40,669,018 2.3010 0.65%
2021-06-03 0 3.100 3.100 3.110 3.060 3.110 32,760,140 101,193,465 3.0889 2.303 2.303 2.310 2.273 2.310 44,099,589 2.2947 0.65%
2021-06-02 0 3.080 3.080 3.090 2.950 3.090 56,781,127 172,943,275 3.0458 2.288 2.288 2.295 2.191 2.295 76,435,094 2.2626 4.05%
2021-06-01 0 2.960 2.960 2.970 2.960 3.040 12,742,260 38,008,607 2.9829 2.199 2.199 2.206 2.199 2.258 17,152,809 2.2159 -1.33%
2021-05-31 0 3.000 2.990 3.000 2.910 3.010 24,576,000 72,845,908 2.9641 2.229 2.221 2.229 2.162 2.236 33,082,627 2.2019 0.00%
2021-05-28 0 3.000 2.990 3.000 2.960 3.070 29,206,312 87,803,835 3.0063 2.229 2.221 2.229 2.199 2.281 39,315,655 2.2333 -0.33%
2021-05-27 0 3.010 3.000 3.010 2.950 3.010 66,569,759 199,075,880 2.9905 2.236 2.229 2.236 2.191 2.236 89,611,919 2.2215 2.73%
2021-05-26 0 2.930 2.920 2.930 2.880 2.960 37,764,867 110,148,860 2.9167 2.177 2.169 2.177 2.139 2.199 50,836,630 2.1667 2.09%
2021-05-25 0 2.870 2.860 2.870 2.840 2.890 14,272,444 40,858,425 2.8627 2.132 2.125 2.132 2.110 2.147 19,212,644 2.1266 0.70%
2021-05-24 0 2.850 2.840 2.850 2.790 2.860 11,167,619 31,574,582 2.8273 2.117 2.110 2.117 2.073 2.125 15,033,129 2.1003 1.06%
2021-05-21 0 2.820 2.810 2.820 2.800 2.850 8,866,781 24,976,039 2.8168 2.095 2.087 2.095 2.080 2.117 11,935,889 2.0925 0.00%
2021-05-20 0 2.820 2.810 2.820 2.800 2.910 25,267,476 71,551,663 2.8318 2.095 2.087 2.095 2.080 2.162 34,013,448 2.1036 -2.42%
2021-05-18 0 2.890 2.890 2.900 2.800 2.930 53,585,134 155,309,742 2.8984 2.147 2.147 2.154 2.080 2.177 72,132,854 2.1531 3.58%
2021-05-17 0 2.790 2.780 2.790 2.760 2.810 18,009,204 50,220,851 2.7886 2.073 2.065 2.073 2.050 2.087 24,242,830 2.0716 1.09%
2021-05-14 0 2.760 2.750 2.760 2.740 2.820 20,138,224 55,581,554 2.7600 2.050 2.043 2.050 2.035 2.095 27,108,779 2.0503 -1.08%
2021-05-13 0 2.790 2.790 2.800 2.790 2.820 8,538,224 23,912,505 2.8006 2.073 2.073 2.080 2.073 2.095 11,493,607 2.0805 -1.06%
2021-05-12 0 2.820 2.810 2.820 2.800 2.870 37,742,890 106,754,840 2.8285 2.095 2.087 2.095 2.080 2.132 50,807,046 2.1012 -2.08%
2021-05-11 0 2.880 2.870 2.880 2.850 2.930 26,572,908 76,166,085 2.8663 2.139 2.132 2.139 2.117 2.177 35,770,736 2.1293 -1.71%
2021-05-10 0 2.930 2.920 2.930 2.870 2.940 24,126,837 70,160,927 2.9080 2.177 2.169 2.177 2.132 2.184 32,477,993 2.1603 1.38%
2021-05-07 0 2.890 2.880 2.890 2.860 2.910 18,743,523 54,079,401 2.8852 2.147 2.139 2.147 2.125 2.162 25,231,323 2.1433 -0.34%
2021-05-06 0 2.900 2.900 2.910 2.840 2.920 29,218,606 84,268,957 2.8841 2.154 2.154 2.162 2.110 2.169 39,332,204 2.1425 0.69%
2021-05-05 0 2.880 2.870 2.880 2.830 2.910 3,989,695 11,502,246 2.8830 2.139 2.132 2.139 2.102 2.162 5,370,670 2.1417 0.70%
2021-05-04 0 2.860 2.850 2.860 2.800 2.860 8,820,382 25,027,092 2.8374 2.125 2.117 2.125 2.080 2.125 11,873,430 2.1078 0.70%
2021-05-03 0 2.840 2.840 2.850 2.810 2.930 17,443,720 49,522,870 2.8390 2.110 2.110 2.117 2.087 2.177 23,481,612 2.1090 -3.73%
2021-04-30 0 2.950 2.940 2.950 2.940 2.980 13,872,395 40,954,325 2.9522 2.191 2.184 2.191 2.184 2.214 18,674,124 2.1931 -1.01%
2021-04-29 0 2.980 2.970 2.980 2.890 2.990 14,286,948 42,249,795 2.9572 2.214 2.206 2.214 2.147 2.221 19,232,169 2.1968 3.83%
2021-04-28 0 2.870 2.860 2.870 2.830 2.910 29,051,571 83,344,378 2.8688 2.132 2.125 2.132 2.102 2.162 39,107,353 2.1312 -1.37%
2021-04-27 0 2.910 2.900 2.910 2.880 2.920 15,256,902 44,216,077 2.8981 2.162 2.154 2.162 2.139 2.169 20,537,858 2.1529 0.69%
2021-04-26 0 2.890 2.880 2.890 2.840 2.960 35,238,314 101,472,568 2.8796 2.147 2.139 2.147 2.110 2.199 47,435,547 2.1392 -2.03%
2021-04-23 0 2.950 2.940 2.950 2.920 2.990 32,836,756 96,601,324 2.9419 2.191 2.184 2.191 2.169 2.221 44,202,725 2.1854 -1.34%
2021-04-22 0 2.990 2.980 2.990 2.970 3.020 19,869,606 59,376,663 2.9883 2.221 2.214 2.221 2.206 2.243 26,747,183 2.2199 -0.33%
2021-04-21 0 3.000 2.990 3.000 2.980 3.030 26,759,462 80,207,253 2.9973 2.229 2.221 2.229 2.214 2.251 36,021,863 2.2266 -1.32%
2021-04-20 0 3.040 3.040 3.050 3.010 3.060 15,266,408 46,383,510 3.0383 2.258 2.258 2.266 2.236 2.273 20,550,655 2.2570 0.33%
2021-04-19 0 3.030 3.030 3.040 3.010 3.040 17,868,528 54,088,039 3.0270 2.251 2.251 2.258 2.236 2.258 24,053,461 2.2487 0.00%
2021-04-16 0 3.030 3.020 3.030 2.990 3.030 18,566,000 55,902,912 3.0110 2.251 2.243 2.251 2.221 2.251 24,992,353 2.2368 0.33%
2021-04-15 0 3.020 3.010 3.020 2.990 3.020 18,316,860 55,026,608 3.0042 2.243 2.236 2.243 2.221 2.243 24,656,976 2.2317 0.33%
2021-04-14 0 3.010 3.000 3.010 3.000 3.050 24,073,573 72,516,514 3.0123 2.236 2.229 2.236 2.229 2.266 32,406,292 2.2377 0.33%
2021-04-13 0 3.000 3.000 3.010 3.000 3.070 23,545,173 71,137,422 3.0213 2.229 2.229 2.236 2.229 2.281 31,694,994 2.2444 -1.64%
2021-04-12 0 3.050 3.050 3.060 3.040 3.130 22,965,523 70,365,874 3.0640 2.266 2.266 2.273 2.258 2.325 30,914,707 2.2761 -1.29%
2021-04-09 0 3.090 3.090 3.100 3.080 3.170 18,862,437 58,850,471 3.1200 2.295 2.295 2.303 2.288 2.355 25,391,397 2.3177 -1.90%
2021-04-08 0 3.150 3.150 3.160 3.130 3.230 12,570,423 39,610,225 3.1511 2.340 2.340 2.347 2.325 2.399 16,921,493 2.3408 -2.48%
2021-04-07 0 3.230 3.210 3.230 3.090 3.270 41,360,508 132,226,517 3.1969 2.399 2.385 2.399 2.295 2.429 55,676,850 2.3749 4.53%
2021-04-01 0 3.090 3.090 3.100 3.070 3.170 32,061,139 99,990,407 3.1187 2.295 2.295 2.303 2.281 2.355 43,158,639 2.3168 -0.96%
2021-03-31 0 3.120 3.100 3.120 3.090 3.170 34,870,605 108,756,001 3.1188 2.318 2.303 2.318 2.295 2.355 46,940,561 2.3169 -1.89%
2021-03-30 0 3.180 3.170 3.180 3.140 3.220 21,331,823 67,819,467 3.1793 2.362 2.355 2.362 2.333 2.392 28,715,525 2.3618 0.32%
2021-03-29 0 3.170 3.160 3.170 3.070 3.260 44,780,293 143,110,224 3.1958 2.355 2.347 2.355 2.281 2.422 60,280,344 2.3741 3.59%
2021-03-26 0 3.060 3.050 3.060 3.050 3.150 36,920,594 114,114,522 3.0908 2.273 2.266 2.273 2.266 2.340 49,700,124 2.2961 -2.55%
2021-03-25 0 3.140 3.130 3.140 3.040 3.150 28,509,862 88,327,199 3.0981 2.333 2.325 2.333 2.258 2.340 38,378,139 2.3015 1.29%
2021-03-24 0 3.100 3.090 3.100 3.060 3.300 54,185,336 168,656,122 3.1126 2.303 2.295 2.303 2.273 2.451 72,940,807 2.3122 -5.49%
2021-03-23 0 3.280 3.270 3.280 3.220 3.330 16,401,066 53,406,414 3.2563 2.437 2.429 2.437 2.392 2.474 22,078,058 2.4190 -1.20%
2021-03-22 0 3.320 3.300 3.320 3.210 3.320 14,406,296 47,208,397 3.2769 2.466 2.451 2.466 2.385 2.466 19,392,827 2.4343 2.47%
2021-03-19 0 3.240 3.220 3.240 3.180 3.250 15,267,695 49,198,151 3.2224 2.407 2.392 2.407 2.362 2.414 20,552,387 2.3938 -0.92%
2021-03-18 0 3.270 3.260 3.270 3.260 3.340 15,058,169 49,447,672 3.2838 2.429 2.422 2.429 2.422 2.481 20,270,337 2.4394 -0.91%
2021-03-17 0 3.300 3.300 3.310 3.290 3.380 19,470,960 64,744,960 3.3252 2.451 2.451 2.459 2.444 2.511 26,210,551 2.4702 -0.30%
2021-03-16 0 3.310 3.310 3.320 3.230 3.340 22,268,225 73,444,778 3.2982 2.459 2.459 2.466 2.399 2.481 29,976,049 2.4501 2.16%
2021-03-15 0 3.240 3.240 3.260 3.070 3.280 29,555,145 94,722,016 3.2049 2.407 2.407 2.422 2.281 2.437 39,785,231 2.3808 4.52%
2021-03-12 0 3.100 3.100 3.110 3.050 3.210 28,593,634 89,621,682 3.1343 2.303 2.303 2.310 2.266 2.385 38,490,907 2.3284 1.31%
2021-03-11 0 3.060 3.050 3.060 3.020 3.070 19,235,114 58,576,298 3.0453 2.273 2.266 2.273 2.243 2.281 25,893,071 2.2622 0.99%
2021-03-10 0 3.030 3.020 3.030 2.980 3.100 27,826,750 84,057,551 3.0207 2.251 2.243 2.251 2.214 2.303 37,458,577 2.2440 0.33%
2021-03-09 0 3.020 3.010 3.020 3.000 3.130 34,614,408 105,707,508 3.0539 2.243 2.236 2.243 2.229 2.325 46,595,685 2.2686 -1.95%
2021-03-08 0 3.080 3.080 3.090 3.080 3.190 27,184,792 85,008,098 3.1270 2.288 2.288 2.295 2.288 2.370 36,594,415 2.3230 -1.60%
2021-03-05 0 3.130 3.130 3.140 3.100 3.190 34,576,871 108,109,029 3.1266 2.325 2.325 2.333 2.303 2.370 46,545,155 2.3227 -2.19%
2021-03-04 0 3.200 3.200 3.210 3.180 3.320 26,740,592 86,289,594 3.2269 2.377 2.377 2.385 2.362 2.466 35,996,462 2.3972 -3.03%
2021-03-03 0 3.300 3.300 3.310 3.270 3.350 17,827,283 58,987,348 3.3088 2.451 2.451 2.459 2.429 2.489 23,997,939 2.4580 -0.60%
2021-03-02 0 3.320 3.310 3.320 3.260 3.400 34,506,789 114,692,620 3.3238 2.466 2.459 2.466 2.422 2.526 46,450,815 2.4691 1.22%
2021-03-01 0 3.280 3.280 3.290 3.180 3.330 46,939,216 152,707,032 3.2533 2.437 2.437 2.444 2.362 2.474 63,186,547 2.4168 1.55%
2021-02-26 0 3.230 3.220 3.230 3.200 3.370 50,064,851 163,889,428 3.2735 2.399 2.392 2.399 2.377 2.503 67,394,076 2.4318 -3.00%
2021-02-25 0 3.330 3.330 3.340 3.090 3.400 96,701,700 321,417,686 3.3238 2.474 2.474 2.481 2.295 2.526 130,173,596 2.4691 8.47%
2021-02-24 0 3.070 3.070 3.080 3.050 3.200 30,066,982 93,592,384 3.1128 2.281 2.281 2.288 2.266 2.377 40,474,233 2.3124 -2.54%
2021-02-23 0 3.150 3.150 3.160 3.140 3.240 25,830,408 82,251,715 3.1843 2.340 2.340 2.347 2.333 2.407 34,771,230 2.3655 -0.32%
2021-02-22 0 3.160 3.160 3.170 3.150 3.250 41,581,020 133,551,925 3.2118 2.347 2.347 2.355 2.340 2.414 55,973,689 2.3860 -0.32%
2021-02-19 0 3.170 3.170 3.180 3.120 3.230 41,771,468 132,690,935 3.1766 2.355 2.355 2.362 2.318 2.399 56,230,058 2.3598 0.00%
2021-02-18 0 3.170 3.170 3.180 3.130 3.230 26,687,592 84,845,358 3.1792 2.355 2.355 2.362 2.325 2.399 35,925,116 2.3617 -0.63%
2021-02-17 0 3.190 3.180 3.190 3.130 3.220 16,424,749 52,066,184 3.1700 2.370 2.362 2.370 2.325 2.392 22,109,939 2.3549 0.31%
2021-02-16 0 3.180 3.170 3.180 3.150 3.240 17,621,598 56,354,725 3.1980 2.362 2.355 2.362 2.340 2.407 23,721,060 2.3757 -0.62%
2021-02-11 0 3.200 3.150 3.200 3.100 3.200 12,983,171 40,864,121 3.1475 2.377 2.340 2.377 2.303 2.377 17,477,108 2.3382 0.95%
2021-02-10 0 3.170 3.150 3.170 3.100 3.190 16,084,402 50,475,448 3.1382 2.355 2.340 2.355 2.303 2.370 21,651,785 2.3312 1.28%
2021-02-09 0 3.130 3.120 3.130 3.090 3.170 16,795,158 52,341,944 3.1165 2.325 2.318 2.325 2.295 2.355 22,608,559 2.3151 -1.57%
2021-02-08 0 3.180 3.180 3.200 3.180 3.300 22,529,356 72,680,535 3.2260 2.362 2.362 2.377 2.362 2.451 30,327,567 2.3965 -0.62%
2021-02-05 0 3.200 3.190 3.200 3.140 3.250 12,709,573 40,600,763 3.1945 2.377 2.370 2.377 2.333 2.414 17,108,808 2.3731 1.91%
2021-02-04 0 3.140 3.130 3.140 3.090 3.220 37,971,900 118,968,862 3.1331 2.333 2.325 2.333 2.295 2.392 51,115,325 2.3275 -2.48%
2021-02-03 0 3.220 3.210 3.220 3.180 3.320 38,803,072 125,413,675 3.2321 2.392 2.385 2.392 2.362 2.466 52,234,195 2.4010 -1.53%
2021-02-02 0 3.270 3.260 3.270 3.140 3.280 38,974,079 124,723,823 3.2002 2.429 2.422 2.429 2.333 2.437 52,464,393 2.3773 1.87%
2021-02-01 0 3.210 3.210 3.220 3.040 3.220 39,264,428 123,583,136 3.1475 2.385 2.385 2.392 2.258 2.392 52,855,242 2.3381 5.25%
2021-01-29 0 3.050 3.040 3.050 3.000 3.080 37,132,018 112,804,163 3.0379 2.266 2.258 2.266 2.229 2.288 49,984,729 2.2568 0.00%
2021-01-28 0 3.050 3.030 3.050 2.970 3.120 94,523,862 285,188,742 3.0171 2.266 2.251 2.266 2.206 2.318 127,241,931 2.2413 -3.17%
2021-01-27 0 3.150 3.150 3.160 3.110 3.220 54,032,630 171,090,543 3.1664 2.340 2.340 2.347 2.310 2.392 72,735,244 2.3522 -0.94%
2021-01-26 0 3.180 3.170 3.180 3.150 3.400 273,755,626 889,462,648 3.2491 2.362 2.355 2.362 2.340 2.526 368,512,180 2.4137 -16.54%
2021-01-25 0 3.810 3.800 3.820 3.730 3.890 29,012,284 109,974,813 3.7906 2.830 2.823 2.838 2.771 2.890 39,054,467 2.8159 -1.30%
2021-01-22 0 3.860 3.860 3.870 3.850 4.000 53,735,270 208,885,662 3.8873 2.867 2.867 2.875 2.860 2.971 72,334,957 2.8878 -3.50%
2021-01-21 0 4.000 3.990 4.000 3.950 4.270 96,363,126 389,442,746 4.0414 2.971 2.964 2.971 2.934 3.172 129,717,830 3.0022 -6.10%
2021-01-20 0 4.260 4.250 4.260 4.180 4.360 49,285,900 211,036,157 4.2819 3.165 3.157 3.165 3.105 3.239 66,345,502 3.1809 0.95%
2021-01-19 0 4.220 4.220 4.230 3.900 4.380 129,814,824 542,617,068 4.1799 3.135 3.135 3.142 2.897 3.254 174,748,350 3.1051 8.76%
2021-01-18 0 3.880 3.870 3.880 3.610 3.920 46,449,145 176,334,990 3.7963 2.882 2.875 2.882 2.682 2.912 62,526,845 2.8201 7.78%
2021-01-15 0 3.600 3.600 3.610 3.550 3.630 43,618,913 156,972,231 3.5987 2.674 2.674 2.682 2.637 2.697 58,716,969 2.6734 0.84%
2021-01-14 0 3.570 3.570 3.580 3.560 3.660 31,960,058 114,686,686 3.5884 2.652 2.652 2.659 2.645 2.719 43,022,570 2.6657 -2.46%
2021-01-13 0 3.660 3.650 3.660 3.630 3.730 29,972,000 109,785,240 3.6629 2.719 2.711 2.719 2.697 2.771 40,346,375 2.7211 -0.54%
2021-01-12 0 3.680 3.680 3.690 3.640 3.780 36,743,860 135,826,500 3.6966 2.734 2.734 2.741 2.704 2.808 49,462,216 2.7461 -1.60%
2021-01-11 0 3.740 3.720 3.740 3.510 3.830 40,368,372 149,574,566 3.7052 2.778 2.763 2.778 2.607 2.845 54,341,301 2.7525 5.35%
2021-01-08 0 3.550 3.540 3.550 3.460 3.580 34,424,629 122,108,706 3.5471 2.637 2.630 2.637 2.570 2.659 46,340,217 2.6350 -0.84%
2021-01-07 0 3.580 3.570 3.580 3.550 3.730 27,968,940 100,865,366 3.6063 2.659 2.652 2.659 2.637 2.771 37,649,984 2.6790 -2.72%
2021-01-06 0 3.680 3.670 3.680 3.580 3.690 21,770,639 79,473,987 3.6505 2.734 2.726 2.734 2.659 2.741 29,306,231 2.7118 0.55%
2021-01-05 0 3.660 3.660 3.670 3.470 3.680 29,120,000 104,463,882 3.5874 2.719 2.719 2.726 2.578 2.734 39,199,467 2.6649 4.87%
2021-01-04 0 3.490 3.490 3.500 3.470 3.610 26,441,000 92,685,968 3.5054 2.593 2.593 2.600 2.578 2.682 35,593,170 2.6040 -2.24%
2020-12-31 0 3.570 3.570 3.580 3.460 3.600 27,285,936 96,647,951 3.5420 2.652 2.652 2.659 2.570 2.674 36,730,568 2.6313 2.59%
2020-12-30 0 3.480 3.470 3.480 3.430 3.530 33,457,182 115,730,069 3.4591 2.585 2.578 2.585 2.548 2.622 45,037,902 2.5696 -0.29%
2020-12-29 0 3.490 3.480 3.490 3.450 3.510 27,354,000 94,970,114 3.4719 2.593 2.585 2.593 2.563 2.607 36,822,192 2.5792 0.00%
2020-12-28 0 3.490 3.490 3.500 3.480 3.600 20,508,157 72,016,247 3.5116 2.593 2.593 2.600 2.585 2.674 27,606,759 2.6086 -1.97%
2020-12-24 0 3.560 3.560 3.570 3.520 3.580 5,626,000 19,996,594 3.5543 2.645 2.645 2.652 2.615 2.659 7,573,359 2.6404 1.14%
2020-12-23 0 3.520 3.520 3.530 3.490 3.620 18,163,952 63,875,089 3.5166 2.615 2.615 2.622 2.593 2.689 24,451,142 2.6124 -1.12%
2020-12-22 0 3.560 3.550 3.560 3.530 3.620 20,689,039 73,708,807 3.5627 2.645 2.637 2.645 2.622 2.689 27,850,251 2.6466 -1.66%
2020-12-21 0 3.620 3.620 3.630 3.600 3.700 19,145,486 69,530,688 3.6317 2.689 2.689 2.697 2.674 2.749 25,772,419 2.6979 -2.16%
2020-12-18 0 3.700 3.690 3.700 3.670 3.740 21,705,932 80,321,095 3.7004 2.749 2.741 2.749 2.726 2.778 29,219,127 2.7489 0.27%
2020-12-17 0 3.690 3.690 3.700 3.640 3.800 23,400,000 86,992,570 3.7176 2.741 2.741 2.749 2.704 2.823 31,499,572 2.7617 0.00%
2020-12-16 0 3.690 3.690 3.700 3.660 3.740 18,485,390 68,169,015 3.6877 2.741 2.741 2.749 2.719 2.778 24,883,841 2.7395 0.54%
2020-12-15 0 3.670 3.670 3.680 3.670 3.830 27,224,000 100,612,430 3.6957 2.726 2.726 2.734 2.726 2.845 36,647,194 2.7454 -3.17%
2020-12-14 0 3.790 3.790 3.800 3.700 3.860 26,411,603 100,342,287 3.7992 2.815 2.815 2.823 2.749 2.867 35,553,598 2.8223 2.43%
2020-12-11 0 3.700 3.700 3.710 3.650 3.740 21,377,545 78,788,639 3.6856 2.749 2.749 2.756 2.711 2.778 28,777,073 2.7379 1.37%
2020-12-10 0 3.650 3.650 3.660 3.630 3.750 24,948,450 91,471,482 3.6664 2.711 2.711 2.719 2.697 2.786 33,583,995 2.7237 0.00%
2020-12-09 0 3.650 3.650 3.660 3.640 3.790 44,549,204 164,392,660 3.6901 2.711 2.711 2.719 2.704 2.815 59,969,267 2.7413 -3.44%
2020-12-08 0 3.780 3.780 3.790 3.770 3.880 18,035,666 68,755,926 3.8122 2.808 2.808 2.815 2.801 2.882 24,278,451 2.8320 -1.56%
2020-12-07 0 3.840 3.830 3.840 3.810 3.910 27,701,289 106,050,683 3.8284 2.853 2.845 2.853 2.830 2.905 37,289,690 2.8440 -0.52%
2020-12-04 0 3.860 3.850 3.860 3.830 3.890 17,916,000 69,059,588 3.8546 2.867 2.860 2.867 2.845 2.890 24,117,365 2.8635 0.00%
2020-12-03 0 3.860 3.860 3.870 3.840 3.970 32,491,052 125,850,875 3.8734 2.867 2.867 2.875 2.853 2.949 43,737,360 2.8774 -2.28%
2020-12-02 0 3.950 3.950 3.960 3.930 4.020 23,812,000 94,420,800 3.9653 2.934 2.934 2.942 2.919 2.986 32,054,180 2.9457 -1.25%
2020-12-01 0 4.000 3.990 4.000 3.980 4.040 18,069,461 72,439,611 4.0090 2.971 2.964 2.971 2.957 3.001 24,323,944 2.9781 0.25%
2020-11-30 0 3.990 3.980 3.990 3.930 4.100 59,055,983 236,314,147 4.0015 2.964 2.957 2.964 2.919 3.046 79,497,358 2.9726 0.76%
2020-11-27 0 3.960 3.960 3.970 3.860 4.030 25,352,613 100,632,663 3.9693 2.942 2.942 2.949 2.867 2.994 34,128,054 2.9487 2.33%
2020-11-26 0 3.870 3.860 3.870 3.830 3.890 18,511,524 71,468,854 3.8608 2.875 2.867 2.875 2.845 2.890 24,919,021 2.8680 0.26%
2020-11-25 0 3.860 3.860 3.870 3.860 3.940 17,440,319 68,137,041 3.9069 2.867 2.867 2.875 2.867 2.927 23,477,033 2.9023 -1.28%
2020-11-24 0 3.910 3.900 3.910 3.870 3.940 23,144,676 90,375,117 3.9048 2.905 2.897 2.905 2.875 2.927 31,155,871 2.9007 0.77%
2020-11-23 0 3.880 3.860 3.880 3.830 3.940 28,063,766 109,025,873 3.8849 2.882 2.867 2.882 2.845 2.927 37,777,633 2.8860 0.00%
2020-11-20 0 3.880 3.870 3.880 3.870 3.980 23,952,450 93,603,534 3.9079 2.882 2.875 2.882 2.875 2.957 32,243,244 2.9030 -1.52%
2020-11-19 0 3.940 3.940 3.950 3.940 4.080 57,310,000 227,310,140 3.9663 2.927 2.927 2.934 2.927 3.031 77,147,028 2.9465 -3.43%
2020-11-18 0 4.080 4.070 4.080 4.050 4.140 29,540,000 120,758,190 4.0880 3.031 3.023 3.031 3.009 3.075 39,764,844 3.0368 -0.73%
2020-11-17 0 4.110 4.100 4.110 4.010 4.130 20,294,094 82,857,222 4.0828 3.053 3.046 3.053 2.979 3.068 27,318,601 3.0330 2.49%
2020-11-16 0 4.010 4.000 4.010 3.980 4.170 23,529,322 94,849,278 4.0311 2.979 2.971 2.979 2.957 3.098 31,673,657 2.9946 -2.91%
2020-11-13 0 4.130 4.120 4.130 4.110 4.280 26,400,285 109,661,400 4.1538 3.068 3.061 3.068 3.053 3.179 35,538,362 3.0857 -3.50%
2020-11-12 0 4.280 4.270 4.280 4.190 4.350 30,903,658 131,389,733 4.2516 3.179 3.172 3.179 3.113 3.231 41,600,513 3.1584 -0.47%
2020-11-11 0 4.300 4.300 4.310 4.110 4.380 96,979,868 417,242,925 4.3024 3.194 3.194 3.202 3.053 3.254 130,548,048 3.1961 3.37%
2020-11-10 0 4.160 4.150 4.160 4.100 4.200 21,225,250 88,149,191 4.1530 3.090 3.083 3.090 3.046 3.120 28,572,064 3.0852 1.46%
2020-11-09 0 4.100 4.090 4.100 4.050 4.160 22,112,470 90,473,837 4.0915 3.046 3.038 3.046 3.009 3.090 29,766,382 3.0395 0.00%
2020-11-06 0 4.100 4.090 4.100 4.090 4.180 21,090,470 86,881,807 4.1195 3.046 3.038 3.046 3.038 3.105 28,390,631 3.0602 -0.49%
2020-11-05 0 4.120 4.110 4.120 4.000 4.160 80,946,158 331,910,735 4.1004 3.061 3.053 3.061 2.971 3.090 108,964,501 3.0460 3.00%
2020-11-04 0 4.000 4.000 4.010 3.950 4.080 26,806,138 107,246,596 4.0008 2.971 2.971 2.979 2.934 3.031 36,084,695 2.9721 0.25%
2020-11-03 0 3.990 3.990 4.000 3.940 4.010 25,649,845 102,495,746 3.9960 2.964 2.964 2.971 2.927 2.979 34,528,168 2.9685 1.27%
2020-11-02 0 3.940 3.930 3.940 3.880 4.020 11,765,800 46,289,806 3.9343 2.927 2.919 2.927 2.882 2.986 15,838,362 2.9226 0.77%
2020-10-30 0 3.910 3.910 3.920 3.880 4.030 14,772,075 58,144,368 3.9361 2.905 2.905 2.912 2.882 2.994 19,885,215 2.9240 -1.26%
2020-10-29 0 3.960 3.960 3.970 3.920 3.990 10,181,523 40,293,656 3.9575 2.942 2.942 2.949 2.912 2.964 13,705,710 2.9399 0.00%
2020-10-28 0 3.960 3.960 3.970 3.940 4.020 12,388,454 49,214,391 3.9726 2.942 2.942 2.949 2.927 2.986 16,676,538 2.9511 -0.25%
2020-10-27 0 3.970 3.950 3.970 3.930 4.120 24,682,938 98,190,743 3.9781 2.949 2.934 2.949 2.919 3.061 33,226,580 2.9552 -1.98%
2020-10-23 0 4.050 4.040 4.050 4.040 4.130 25,828,000 105,237,720 4.0746 3.009 3.001 3.009 3.001 3.068 34,767,989 3.0269 -1.70%
2020-10-22 0 4.120 4.120 4.130 4.040 4.170 15,360,000 63,458,670 4.1314 3.061 3.061 3.068 3.001 3.098 20,676,642 3.0691 1.98%
2020-10-21 0 4.040 4.040 4.070 4.040 4.180 19,134,786 77,928,066 4.0726 3.001 3.001 3.023 3.001 3.105 25,758,016 3.0254 -2.18%
2020-10-20 0 4.130 4.130 4.140 4.080 4.180 20,262,573 83,550,329 4.1234 3.068 3.068 3.075 3.031 3.105 27,276,170 3.0631 -1.43%
2020-10-19 0 4.190 4.190 4.200 4.170 4.240 14,892,000 62,653,050 4.2072 3.113 3.113 3.120 3.098 3.150 20,046,651 3.1254 0.96%
2020-10-16 0 4.150 4.140 4.150 4.100 4.260 28,988,000 120,545,940 4.1585 3.083 3.075 3.083 3.046 3.165 39,021,777 3.0892 -2.12%
2020-10-15 0 4.240 4.230 4.240 4.150 4.330 27,695,002 118,284,060 4.2710 3.150 3.142 3.150 3.083 3.217 37,281,227 3.1728 1.92%
2020-10-14 0 4.160 4.160 4.170 4.110 4.310 34,545,100 144,639,960 4.1870 3.090 3.090 3.098 3.053 3.202 46,502,387 3.1104 0.48%
2020-10-12 0 4.260 4.250 4.260 4.240 4.310 21,224,000 90,657,080 4.2714 3.075 3.068 3.075 3.061 3.112 29,398,508 3.0837 0.71%
2020-10-09 0 4.230 4.220 4.230 4.170 4.320 16,632,000 70,167,860 4.2188 3.054 3.047 3.054 3.010 3.119 23,037,881 3.0458 -0.94%
2020-10-08 0 4.270 4.270 4.280 4.230 4.380 8,841,986 37,685,540 4.2621 3.083 3.083 3.090 3.054 3.162 12,247,512 3.0770 -1.84%
2020-10-07 0 4.350 4.340 4.350 4.220 4.360 7,784,636 33,664,836 4.3245 3.140 3.133 3.140 3.047 3.148 10,782,919 3.1221 -0.68%
2020-10-06 0 4.380 4.380 4.390 4.300 4.410 8,796,000 38,436,508 4.3698 3.162 3.162 3.169 3.104 3.184 12,183,814 3.1547 2.58%
2020-10-05 0 4.270 4.270 4.280 4.210 4.400 8,204,000 35,157,900 4.2855 3.083 3.083 3.090 3.039 3.177 11,363,803 3.0938 0.00%
2020-09-30 0 4.270 4.270 4.290 4.220 4.380 20,589,678 88,205,982 4.2840 3.083 3.083 3.097 3.047 3.162 28,519,874 3.0928 0.00%
2020-09-29 0 4.270 4.270 4.290 4.230 4.430 9,524,000 40,885,840 4.2929 3.083 3.083 3.097 3.054 3.198 13,192,206 3.0992 -0.70%
2020-09-28 0 4.300 4.300 4.310 4.160 4.390 41,896,227 179,934,343 4.2948 3.104 3.104 3.112 3.003 3.169 58,032,725 3.1006 1.65%
2020-09-25 0 4.230 4.220 4.230 4.170 4.380 53,574,942 227,452,179 4.2455 3.054 3.047 3.054 3.010 3.162 74,209,544 3.0650 -2.31%
2020-09-24 0 4.330 4.330 4.340 4.330 4.460 23,048,441 100,474,649 4.3593 3.126 3.126 3.133 3.126 3.220 31,925,640 3.1471 -2.48%
2020-09-23 0 4.440 4.440 4.460 4.400 4.540 32,543,799 144,929,121 4.4534 3.205 3.205 3.220 3.177 3.278 45,078,172 3.2151 -1.55%
2020-09-22 0 4.510 4.500 4.510 4.460 4.570 23,768,104 107,157,040 4.5084 3.256 3.249 3.256 3.220 3.299 32,922,484 3.2548 -0.22%
2020-09-21 0 4.520 4.520 4.530 4.500 4.660 22,302,802 101,723,178 4.5610 3.263 3.263 3.270 3.249 3.364 30,892,815 3.2928 -2.16%
2020-09-18 0 4.620 4.620 4.640 4.620 4.730 22,433,634 104,534,118 4.6597 3.335 3.335 3.350 3.335 3.415 31,074,037 3.3640 -1.28%
2020-09-17 0 4.680 4.670 4.680 4.650 4.820 22,342,071 105,414,363 4.7182 3.379 3.371 3.379 3.357 3.480 30,947,208 3.4063 -2.30%
2020-09-16 0 4.790 4.780 4.790 4.700 4.830 23,375,254 110,842,916 4.7419 3.458 3.451 3.458 3.393 3.487 32,378,326 3.4234 -0.21%
2020-09-15 0 4.800 4.800 4.810 4.680 4.920 29,280,472 140,834,975 4.8099 3.465 3.465 3.473 3.379 3.552 40,557,962 3.4724 1.69%
2020-09-14 0 4.720 4.720 4.730 4.630 4.800 17,992,755 85,148,007 4.7323 3.408 3.408 3.415 3.343 3.465 24,922,736 3.4165 -0.63%
2020-09-11 0 4.750 4.750 4.760 4.670 4.850 19,111,616 90,933,922 4.7580 3.429 3.429 3.436 3.371 3.501 26,472,531 3.4350 -1.66%
2020-09-10 0 4.830 4.810 4.830 4.750 4.930 14,355,466 69,738,714 4.8580 3.487 3.473 3.487 3.429 3.559 19,884,531 3.5072 0.84%
2020-09-09 0 4.790 4.790 4.800 4.720 4.860 12,015,099 57,626,426 4.7962 3.458 3.458 3.465 3.408 3.509 16,642,762 3.4626 -0.62%
2020-09-08 0 4.820 4.820 4.830 4.760 4.920 17,421,524 84,184,593 4.8322 3.480 3.480 3.487 3.436 3.552 24,131,493 3.4886 0.63%
2020-09-07 0 4.790 4.780 4.790 4.720 4.860 13,309,577 63,922,218 4.8027 3.458 3.451 3.458 3.408 3.509 18,435,813 3.4673 -0.21%
2020-09-04 0 4.800 4.790 4.800 4.690 4.820 15,346,000 73,302,060 4.7766 3.465 3.458 3.465 3.386 3.480 21,256,573 3.4484 -0.41%
2020-09-03 0 4.820 4.810 4.820 4.770 4.990 38,696,185 189,603,299 4.8998 3.480 3.473 3.480 3.444 3.602 53,600,174 3.5374 0.42%
2020-09-02 0 4.800 4.790 4.810 4.720 4.890 25,433,622 122,186,416 4.8041 3.465 3.458 3.473 3.408 3.530 35,229,483 3.4683 1.05%
2020-09-01 0 4.750 4.740 4.750 4.720 4.900 32,555,580 155,905,913 4.7889 3.429 3.422 3.429 3.408 3.538 45,094,491 3.4573 -2.06%
2020-08-31 0 4.850 4.830 4.850 4.810 5.080 39,929,989 196,020,105 4.9091 3.501 3.487 3.501 3.473 3.667 55,309,183 3.5441 -3.00%
2020-08-28 0 5.000 4.990 5.000 4.890 5.070 27,824,378 139,466,126 5.0124 3.610 3.602 3.610 3.530 3.660 38,541,048 3.6186 1.01%
2020-08-27 0 4.950 4.950 4.960 4.880 5.100 39,316,827 194,916,103 4.9576 3.574 3.574 3.581 3.523 3.682 54,459,859 3.5791 -2.37%
2020-08-26 0 5.070 5.060 5.070 4.970 5.160 34,476,216 173,576,339 5.0347 3.660 3.653 3.660 3.588 3.725 47,754,868 3.6347 0.00%
2020-08-25 0 5.070 5.060 5.070 5.010 5.150 16,301,983 82,456,164 5.0580 3.660 3.653 3.660 3.617 3.718 22,580,757 3.6516 -1.17%
2020-08-24 0 5.130 5.120 5.130 5.070 5.280 17,698,341 91,264,258 5.1567 3.704 3.696 3.704 3.660 3.812 24,514,927 3.7228 -1.54%
2020-08-21 0 5.210 5.210 5.220 5.160 5.250 8,367,260 43,615,779 5.2127 3.761 3.761 3.769 3.725 3.790 11,589,943 3.7632 0.77%
2020-08-20 0 5.170 5.150 5.170 5.100 5.230 13,727,032 70,785,066 5.1566 3.732 3.718 3.732 3.682 3.776 19,014,053 3.7228 -0.58%
2020-08-19 0 5.200 5.200 5.210 5.170 5.250 12,758,375 66,330,590 5.1990 3.754 3.754 3.761 3.732 3.790 17,672,314 3.7534 -0.95%
2020-08-18 0 5.250 5.240 5.250 5.200 5.330 15,812,535 83,090,990 5.2548 3.790 3.783 3.790 3.754 3.848 21,902,796 3.7936 -1.32%
2020-08-17 0 5.320 5.320 5.330 5.240 5.380 21,485,269 114,236,622 5.3170 3.841 3.841 3.848 3.783 3.884 29,760,406 3.8385 0.76%
2020-08-14 0 5.280 5.270 5.280 5.240 5.350 17,731,592 94,048,797 5.3040 3.812 3.805 3.812 3.783 3.862 24,560,985 3.8292 0.19%
2020-08-13 0 5.270 5.260 5.270 5.220 5.320 11,955,663 63,048,607 5.2735 3.805 3.797 3.805 3.769 3.841 16,560,434 3.8072 0.00%
2020-08-12 0 5.270 5.260 5.270 5.180 5.310 15,048,557 78,886,277 5.2421 3.805 3.797 3.805 3.740 3.834 20,844,569 3.7845 0.38%
2020-08-11 0 5.250 5.250 5.260 5.140 5.390 31,650,315 167,464,076 5.2911 3.790 3.790 3.797 3.711 3.891 43,840,560 3.8198 2.34%
2020-08-10 0 5.130 5.120 5.130 5.120 5.240 14,446,000 74,748,930 5.1744 3.704 3.696 3.704 3.696 3.783 20,009,934 3.7356 -1.72%
2020-08-07 0 5.220 5.210 5.220 5.050 5.280 28,192,000 146,002,950 5.1789 3.769 3.761 3.769 3.646 3.812 39,050,261 3.7388 0.58%
2020-08-06 0 5.190 5.180 5.190 5.100 5.240 12,119,910 62,571,455 5.1627 3.747 3.740 3.747 3.682 3.783 16,787,941 3.7272 0.00%
2020-08-05 0 5.190 5.190 5.200 5.180 5.320 19,314,656 100,820,410 5.2199 3.747 3.747 3.754 3.740 3.841 26,753,772 3.7685 -1.89%
2020-08-04 0 5.290 5.280 5.290 5.170 5.350 19,501,675 102,248,782 5.2431 3.819 3.812 3.819 3.732 3.862 27,012,823 3.7852 0.57%
2020-08-03 0 5.260 5.260 5.270 5.210 5.450 29,376,207 155,794,403 5.3034 3.797 3.797 3.805 3.761 3.935 40,690,570 3.8288 -0.19%
2020-07-31 0 5.270 5.270 5.280 5.220 5.400 21,670,505 114,818,740 5.2984 3.805 3.805 3.812 3.769 3.898 30,016,986 3.8251 0.96%
2020-07-30 0 5.220 5.210 5.220 5.200 5.340 23,914,465 125,514,125 5.2485 3.769 3.761 3.769 3.754 3.855 33,125,216 3.7891 -0.19%
2020-07-29 0 5.230 5.220 5.230 5.120 5.320 18,234,308 95,611,413 5.2435 3.776 3.769 3.776 3.696 3.841 25,257,324 3.7855 1.75%
2020-07-28 0 5.140 5.140 5.170 5.100 5.260 33,779,993 175,035,717 5.1816 3.711 3.711 3.732 3.682 3.797 46,790,491 3.7408 0.59%
2020-07-27 0 5.110 5.100 5.120 5.100 5.240 21,871,239 112,950,427 5.1643 3.689 3.682 3.696 3.682 3.783 30,295,034 3.7283 -0.58%
2020-07-24 0 5.140 5.120 5.140 5.070 5.320 40,766,180 210,257,279 5.1576 3.711 3.696 3.711 3.660 3.841 56,467,436 3.7235 -3.75%
2020-07-23 0 5.340 5.340 5.350 5.220 5.410 28,136,649 149,788,425 5.3236 3.855 3.855 3.862 3.769 3.906 38,973,591 3.8433 0.00%
2020-07-22 0 5.340 5.330 5.340 5.300 5.540 31,717,531 171,979,367 5.4222 3.855 3.848 3.855 3.826 4.000 43,933,664 3.9145 -2.91%
2020-07-21 0 5.500 5.490 5.500 5.450 5.600 27,703,300 152,627,587 5.5094 3.971 3.963 3.971 3.935 4.043 38,373,336 3.9774 -0.54%
2020-07-20 0 5.530 5.520 5.530 5.280 5.610 58,447,503 321,677,259 5.5037 3.992 3.985 3.992 3.812 4.050 80,958,791 3.9733 3.36%
2020-07-17 0 5.350 5.350 5.360 5.300 5.510 33,238,918 178,800,294 5.3792 3.862 3.862 3.870 3.826 3.978 46,041,019 3.8835 -0.19%
2020-07-16 0 5.360 5.350 5.360 5.260 5.520 47,899,717 257,299,071 5.3716 3.870 3.862 3.870 3.797 3.985 66,348,483 3.8780 -2.37%
2020-07-15 0 5.490 5.480 5.490 5.450 5.650 48,022,875 264,527,436 5.5084 3.963 3.956 3.963 3.935 4.079 66,519,076 3.9767 0.00%
2020-07-14 0 5.490 5.480 5.490 5.460 5.650 58,530,652 323,664,636 5.5298 3.963 3.956 3.963 3.942 4.079 81,073,965 3.9922 -2.66%
2020-07-13 0 5.640 5.640 5.650 5.550 5.720 66,160,074 372,677,790 5.6330 4.072 4.072 4.079 4.007 4.130 91,641,889 4.0667 -0.18%
2020-07-10 0 5.650 5.640 5.650 5.600 5.760 37,280,425 211,146,637 5.6637 4.079 4.072 4.079 4.043 4.158 51,639,129 4.0889 -1.05%
2020-07-09 0 5.710 5.700 5.710 5.680 5.830 71,157,624 407,379,021 5.7250 4.122 4.115 4.122 4.101 4.209 98,564,266 4.1331 -1.55%
2020-07-08 0 5.800 5.790 5.800 5.760 5.980 62,889,448 366,631,092 5.8298 4.187 4.180 4.187 4.158 4.317 87,111,569 4.2088 -1.69%
2020-07-07 0 5.900 5.890 5.900 5.860 6.220 88,361,826 528,662,201 5.9829 4.259 4.252 4.259 4.231 4.490 122,394,734 4.3193 -2.80%
2020-07-06 0 6.070 6.060 6.070 5.840 6.080 285,659,918 1,705,591,100 5.9707 4.382 4.375 4.382 4.216 4.389 395,682,970 4.3105 -0.49%
2020-07-03 0 6.100 6.100 6.110 5.990 6.260 74,157,152 451,454,260 6.0878 4.404 4.404 4.411 4.324 4.519 102,719,074 4.3950 -1.61%
2020-07-02 0 6.200 6.190 6.200 5.810 6.290 147,874,876 907,746,613 6.1386 4.476 4.469 4.476 4.194 4.541 204,829,472 4.4317 13.76%
2020-06-30 0 5.450 5.430 5.450 5.410 5.540 21,804,640 119,217,393 5.4675 3.935 3.920 3.935 3.906 4.000 30,202,784 3.9472 0.55%
2020-06-29 0 5.420 5.410 5.420 5.360 5.520 22,232,833 120,274,994 5.4098 3.913 3.906 3.913 3.870 3.985 30,795,897 3.9056 -1.28%
2020-06-26 0 5.490 5.490 5.500 5.400 5.580 9,932,965 54,459,139 5.4827 3.963 3.963 3.971 3.898 4.028 13,758,686 3.9582 0.00%
2020-06-24 0 5.490 5.460 5.490 5.450 5.590 9,214,942 50,633,646 5.4947 3.963 3.942 3.963 3.935 4.036 12,764,114 3.9669 -1.08%
2020-06-23 0 5.550 5.530 5.550 5.410 5.550 13,794,951 76,074,785 5.5147 4.007 3.992 4.007 3.906 4.007 19,108,131 3.9813 0.73%
2020-06-22 0 5.510 5.500 5.510 5.490 5.660 15,054,469 83,194,821 5.5263 3.978 3.971 3.978 3.963 4.086 20,852,758 3.9896 -2.48%
2020-06-19 0 5.650 5.650 5.660 5.550 5.740 31,812,659 178,927,625 5.6244 4.079 4.079 4.086 4.007 4.144 44,065,431 4.0605 -0.70%
2020-06-18 0 5.690 5.680 5.690 5.600 5.760 17,566,954 99,799,809 5.6811 4.108 4.101 4.108 4.043 4.158 24,332,936 4.1014 0.18%
2020-06-17 0 5.680 5.680 5.690 5.480 5.700 28,041,064 158,202,430 5.6418 4.101 4.101 4.108 3.956 4.115 38,841,191 4.0731 2.34%
2020-06-16 0 5.550 5.550 5.570 5.450 5.600 19,060,523 105,984,040 5.5604 4.007 4.007 4.021 3.935 4.043 26,401,759 4.0143 2.21%
2020-06-15 0 5.430 5.430 5.460 5.430 5.680 12,802,000 70,812,930 5.5314 3.920 3.920 3.942 3.920 4.101 17,732,741 3.9933 -4.74%
2020-06-12 0 5.700 5.700 5.710 5.400 5.730 18,260,802 103,136,043 5.6479 4.115 4.115 4.122 3.898 4.137 25,294,022 4.0775 3.07%
2020-06-11 0 5.640 5.640 5.650 5.590 5.780 20,221,058 114,827,407 5.6786 3.992 3.992 3.999 3.957 4.091 28,566,425 4.0197 -1.74%
2020-06-10 0 5.740 5.740 5.800 5.740 5.940 17,615,033 102,059,443 5.7939 4.063 4.063 4.106 4.063 4.205 24,884,876 4.1013 -1.71%
2020-06-09 0 5.840 5.840 5.850 5.780 5.940 18,866,000 110,918,160 5.8793 4.134 4.134 4.141 4.091 4.205 26,652,126 4.1617 0.34%
2020-06-08 0 5.820 5.810 5.820 5.790 5.930 36,500,000 213,875,220 5.8596 4.120 4.113 4.120 4.099 4.198 51,563,797 4.1478 0.87%
2020-06-05 0 5.770 5.770 5.790 5.630 5.810 14,433,110 82,923,105 5.7453 4.084 4.084 4.099 3.985 4.113 20,389,752 4.0669 0.00%
2020-06-04 0 5.770 5.760 5.770 5.670 5.870 44,352,828 255,555,915 5.7619 4.084 4.077 4.084 4.014 4.155 62,657,540 4.0786 0.17%
2020-06-03 0 5.760 5.760 5.770 5.760 6.060 25,440,000 149,792,040 5.8881 4.077 4.077 4.084 4.077 4.290 35,939,260 4.1679 -2.37%
2020-06-02 0 5.900 5.890 5.900 5.580 5.970 44,297,000 259,593,870 5.8603 4.176 4.169 4.176 3.950 4.226 62,578,672 4.1483 6.31%
2020-06-01 0 5.550 5.540 5.550 5.430 5.680 29,208,245 163,320,929 5.5916 3.929 3.922 3.929 3.844 4.021 41,262,685 3.9581 3.54%
2020-05-29 0 5.360 5.350 5.360 5.210 5.360 27,418,076 145,212,558 5.2962 3.794 3.787 3.794 3.688 3.794 38,733,701 3.7490 1.90%
2020-05-28 0 5.260 5.260 5.270 5.190 5.330 12,716,005 67,049,954 5.2729 3.723 3.723 3.730 3.674 3.773 17,963,986 3.7325 0.00%
2020-05-27 0 5.260 5.260 5.270 5.210 5.290 11,111,423 58,503,497 5.2652 3.723 3.723 3.730 3.688 3.745 15,697,182 3.7270 -0.57%
2020-05-26 0 5.290 5.290 5.300 5.190 5.330 8,471,400 44,862,722 5.2958 3.745 3.745 3.752 3.674 3.773 11,967,604 3.7487 1.93%
2020-05-25 0 5.190 5.190 5.210 5.050 5.230 20,366,000 105,609,060 5.1856 3.674 3.674 3.688 3.575 3.702 28,771,186 3.6707 0.58%
2020-05-22 0 5.160 5.120 5.160 5.070 5.320 32,866,000 169,680,620 5.1628 3.653 3.624 3.653 3.589 3.766 46,430,020 3.6545 -4.44%
2020-05-21 0 5.400 5.390 5.400 5.370 5.480 15,231,010 82,265,083 5.4012 3.822 3.815 3.822 3.801 3.879 21,516,951 3.8233 0.75%
2020-05-20 0 5.360 5.350 5.360 5.290 5.440 14,469,856 77,392,912 5.3486 3.794 3.787 3.794 3.745 3.851 20,441,663 3.7860 -0.56%
2020-05-19 0 5.390 5.390 5.400 5.380 5.530 8,880,696 48,410,033 5.4512 3.815 3.815 3.822 3.808 3.914 12,545,819 3.8587 -0.19%
2020-05-18 0 5.400 5.400 5.420 5.250 5.490 12,195,510 66,038,128 5.4150 3.822 3.822 3.837 3.716 3.886 17,228,679 3.8330 1.31%
2020-05-15 0 5.330 5.320 5.330 5.270 5.440 10,249,652 54,542,935 5.3214 3.773 3.766 3.773 3.730 3.851 14,479,753 3.7668 -1.11%
2020-05-14 0 5.390 5.370 5.390 5.320 5.460 14,204,292 76,108,259 5.3581 3.815 3.801 3.815 3.766 3.865 20,066,499 3.7928 -1.64%
2020-05-13 0 5.480 5.470 5.480 5.390 5.510 12,170,303 66,604,186 5.4727 3.879 3.872 3.879 3.815 3.900 17,193,069 3.8739 -0.36%
2020-05-12 0 5.500 5.490 5.500 5.430 5.630 17,781,435 97,970,337 5.5097 3.893 3.886 3.893 3.844 3.985 25,119,953 3.9001 -1.61%
2020-05-11 0 5.590 5.590 5.600 5.560 5.670 7,670,000 43,003,900 5.6068 3.957 3.957 3.964 3.936 4.014 10,835,461 3.9688 0.54%
2020-05-08 0 5.560 5.560 5.600 5.490 5.680 15,425,333 86,223,298 5.5897 3.936 3.936 3.964 3.886 4.021 21,791,472 3.9567 2.58%
2020-05-07 0 5.420 5.420 5.430 5.240 5.470 16,045,377 86,540,054 5.3935 3.837 3.837 3.844 3.709 3.872 22,667,413 3.8178 2.07%
2020-05-06 0 5.310 5.310 5.330 5.280 5.410 11,172,000 59,464,730 5.3227 3.759 3.759 3.773 3.738 3.830 15,782,760 3.7677 0.19%
2020-05-05 0 5.300 5.300 5.330 5.230 5.380 6,802,600 36,037,084 5.2975 3.752 3.752 3.773 3.702 3.808 9,610,079 3.7499 1.73%
2020-05-04 0 5.210 5.200 5.210 5.200 5.550 15,926,814 83,870,465 5.2660 3.688 3.681 3.688 3.681 3.929 22,499,918 3.7276 -3.70%
2020-04-29 0 5.410 5.400 5.410 5.230 5.440 8,580,001 46,320,910 5.3987 3.830 3.822 3.830 3.702 3.851 12,121,025 3.8215 1.12%
2020-04-28 0 5.350 5.340 5.350 5.240 5.360 6,566,942 34,951,531 5.3223 3.787 3.780 3.787 3.709 3.794 9,277,163 3.7675 1.52%
2020-04-27 0 5.270 5.270 5.280 5.230 5.340 12,196,906 64,604,653 5.2968 3.730 3.730 3.738 3.702 3.780 17,230,652 3.7494 1.74%
2020-04-24 0 5.180 5.180 5.200 5.150 5.240 9,518,369 49,419,353 5.1920 3.667 3.667 3.681 3.645 3.709 13,446,664 3.6752 -0.58%
2020-04-23 0 5.210 5.190 5.210 5.170 5.320 6,809,598 35,480,053 5.2103 3.688 3.674 3.688 3.660 3.766 9,619,965 3.6882 0.97%
2020-04-22 0 5.160 5.160 5.190 5.080 5.250 22,592,114 116,815,139 5.1706 3.653 3.653 3.674 3.596 3.716 31,916,032 3.6601 -1.71%
2020-04-21 0 5.250 5.230 5.250 5.100 5.340 19,817,116 102,898,982 5.1924 3.716 3.702 3.716 3.610 3.780 27,995,774 3.6755 -0.38%
2020-04-20 0 5.270 5.270 5.280 5.230 5.320 9,366,000 49,502,820 5.2854 3.730 3.730 3.738 3.702 3.766 13,231,412 3.7413 -1.31%
2020-04-17 0 5.340 5.330 5.340 5.250 5.400 25,176,692 134,297,902 5.3342 3.780 3.773 3.780 3.716 3.822 35,567,283 3.7759 2.69%
2020-04-16 0 5.200 5.200 5.210 5.090 5.250 13,093,587 67,962,548 5.1905 3.681 3.681 3.688 3.603 3.716 18,497,399 3.6742 -1.70%
2020-04-15 0 5.290 5.260 5.290 5.240 5.440 18,801,059 99,731,287 5.3046 3.745 3.723 3.745 3.709 3.851 26,560,383 3.7549 -1.67%
2020-04-14 0 5.380 5.370 5.380 5.250 5.420 35,986,025 192,396,962 5.3464 3.808 3.801 3.808 3.716 3.837 50,837,701 3.7845 1.13%
2020-04-09 0 5.320 5.310 5.320 5.140 5.340 14,345,910 75,757,383 5.2808 3.766 3.759 3.766 3.638 3.780 20,266,564 3.7380 3.30%
2020-04-08 0 5.150 5.140 5.150 5.140 5.400 18,918,778 98,849,321 5.2249 3.645 3.638 3.645 3.638 3.822 26,726,686 3.6985 -3.56%
2020-04-07 0 5.340 5.330 5.340 5.130 5.340 23,864,910 125,398,556 5.2545 3.780 3.773 3.780 3.631 3.780 33,714,120 3.7195 4.50%
2020-04-06 0 5.110 5.100 5.110 4.970 5.170 10,101,261 51,150,603 5.0638 3.617 3.610 3.617 3.518 3.660 14,270,120 3.5845 0.20%
2020-04-03 0 5.100 5.090 5.100 5.010 5.130 8,107,292 41,124,059 5.0725 3.610 3.603 3.610 3.546 3.631 11,453,226 3.5906 -0.58%
2020-04-02 0 5.130 5.110 5.130 4.920 5.140 11,769,325 59,663,438 5.0694 3.631 3.617 3.631 3.483 3.638 16,626,605 3.5884 2.40%
2020-04-01 0 5.010 5.000 5.010 4.960 5.230 18,453,764 93,899,051 5.0883 3.546 3.539 3.546 3.511 3.702 26,069,757 3.6018 -0.20%
2020-03-31 0 5.020 5.010 5.020 4.960 5.100 23,950,465 120,485,990 5.0306 3.553 3.546 3.553 3.511 3.610 33,834,984 3.5610 0.40%
2020-03-30 0 5.000 5.000 5.010 4.810 5.090 25,012,076 124,561,645 4.9801 3.539 3.539 3.546 3.405 3.603 35,334,729 3.5252 -1.77%
2020-03-27 0 5.090 5.080 5.090 4.900 5.200 50,658,580 256,326,668 5.0599 3.603 3.596 3.603 3.469 3.681 71,565,719 3.5817 6.71%
2020-03-26 0 4.770 4.770 4.780 4.730 5.040 68,708,000 336,888,200 4.9032 3.376 3.376 3.384 3.348 3.568 97,064,256 3.4708 -7.02%
2020-03-25 0 5.130 5.130 5.160 4.920 5.250 48,779,407 246,858,618 5.0607 3.631 3.631 3.653 3.483 3.716 68,910,998 3.5823 4.69%
2020-03-24 0 4.900 4.900 4.930 4.630 5.000 39,683,050 191,888,622 4.8355 3.469 3.469 3.490 3.277 3.539 56,060,513 3.4229 9.38%
2020-03-23 0 4.480 4.470 4.480 4.410 4.720 25,781,736 117,167,367 4.5446 3.171 3.164 3.171 3.122 3.341 36,422,033 3.2169 -6.67%
2020-03-20 0 4.800 4.800 4.810 4.560 4.810 42,005,107 198,118,970 4.7165 3.398 3.398 3.405 3.228 3.405 59,340,899 3.3387 6.67%
2020-03-19 0 4.500 4.490 4.500 4.150 4.700 81,905,979 359,502,261 4.3892 3.185 3.178 3.185 2.938 3.327 115,709,131 3.1069 -5.26%
2020-03-18 0 4.750 4.750 4.760 4.580 5.140 46,149,327 222,472,491 4.8207 3.362 3.362 3.369 3.242 3.638 65,195,466 3.4124 -4.04%
2020-03-17 0 4.950 4.940 4.960 4.770 5.150 60,091,840 297,486,831 4.9505 3.504 3.497 3.511 3.376 3.645 84,892,149 3.5043 -3.13%
2020-03-16 0 5.110 5.110 5.120 5.100 5.470 33,695,081 176,358,121 5.2339 3.617 3.617 3.624 3.610 3.872 47,601,269 3.7049 -6.92%
2020-03-13 0 5.490 5.480 5.490 4.940 5.550 44,089,113 234,418,325 5.3169 3.886 3.879 3.886 3.497 3.929 62,284,988 3.7636 -0.54%
2020-03-12 0 5.520 5.520 5.530 5.430 5.600 19,276,268 106,422,569 5.5209 3.907 3.907 3.914 3.844 3.964 27,231,714 3.9080 -2.82%
2020-03-11 0 5.680 5.670 5.680 5.640 5.790 24,761,455 141,394,071 5.7102 4.021 4.014 4.021 3.992 4.099 34,980,675 4.0421 1.43%
2020-03-10 0 5.600 5.600 5.610 5.440 5.800 51,580,016 289,891,176 5.6202 3.964 3.964 3.971 3.851 4.106 72,867,437 3.9783 -0.71%
2020-03-09 0 5.640 5.640 5.650 5.620 5.990 46,456,000 266,929,440 5.7459 3.992 3.992 3.999 3.978 4.240 65,628,705 4.0673 -8.29%
2020-03-06 0 6.150 6.150 6.160 6.010 6.180 19,524,694 119,968,075 6.1444 4.353 4.353 4.360 4.254 4.375 27,582,667 4.3494 -1.44%
2020-03-05 0 6.240 6.230 6.240 6.120 6.260 16,573,140 102,988,139 6.2142 4.417 4.410 4.417 4.332 4.431 23,412,987 4.3988 0.97%
2020-03-04 0 6.180 6.170 6.180 5.910 6.230 35,998,089 220,558,854 6.1270 4.375 4.368 4.375 4.183 4.410 50,854,744 4.3370 4.04%
2020-03-03 0 5.940 5.930 5.940 5.840 5.990 20,269,080 120,057,952 5.9232 4.205 4.198 4.205 4.134 4.240 28,634,266 4.1928 0.85%
2020-03-02 0 5.890 5.890 5.900 5.670 6.000 43,953,914 258,848,063 5.8891 4.169 4.169 4.176 4.014 4.247 62,093,992 4.1686 3.51%
2020-02-28 0 5.690 5.690 5.700 5.630 5.750 16,706,607 94,894,877 5.6801 4.028 4.028 4.035 3.985 4.070 23,601,537 4.0207 -1.39%
2020-02-27 0 5.770 5.770 5.780 5.660 5.790 10,739,258 61,500,707 5.7267 4.084 4.084 4.091 4.006 4.099 15,171,422 4.0537 0.52%
2020-02-26 0 5.740 5.740 5.750 5.560 5.820 16,027,704 92,130,625 5.7482 4.063 4.063 4.070 3.936 4.120 22,642,446 4.0689 0.70%
2020-02-25 0 5.700 5.700 5.720 5.580 5.800 14,063,676 80,323,475 5.7114 4.035 4.035 4.049 3.950 4.106 19,867,850 4.0429 0.53%
2020-02-24 0 5.670 5.670 5.680 5.600 5.780 11,307,752 64,098,080 5.6685 4.014 4.014 4.021 3.964 4.091 15,974,538 4.0125 -1.90%
2020-02-21 0 5.780 5.770 5.780 5.750 5.890 15,941,979 92,269,462 5.7878 4.091 4.084 4.091 4.070 4.169 22,521,342 4.0970 -1.53%
2020-02-20 0 5.870 5.870 5.880 5.810 5.980 16,615,595 97,355,790 5.8593 4.155 4.155 4.162 4.113 4.233 23,472,963 4.1476 -1.51%
2020-02-19 0 5.960 5.950 5.960 5.850 5.990 11,208,780 66,521,644 5.9348 4.219 4.212 4.219 4.141 4.240 15,834,719 4.2010 1.88%
2020-02-18 0 5.850 5.850 5.860 5.810 6.050 14,439,459 85,060,173 5.8908 4.141 4.141 4.148 4.113 4.283 20,398,721 4.1699 -3.78%
2020-02-17 0 6.080 6.080 6.090 6.010 6.130 15,480,664 94,116,630 6.0796 4.304 4.304 4.311 4.254 4.339 21,869,639 4.3035 0.16%
2020-02-14 0 6.070 6.070 6.080 5.850 6.120 18,321,633 110,873,486 6.0515 4.297 4.297 4.304 4.141 4.332 25,883,095 4.2836 1.85%
2020-02-13 0 5.960 5.950 5.960 5.840 6.000 30,349,143 180,726,686 5.9549 4.219 4.212 4.219 4.134 4.247 42,874,440 4.2153 1.71%
2020-02-12 0 5.860 5.860 5.870 5.720 5.920 16,326,753 95,801,931 5.8678 4.148 4.148 4.155 4.049 4.191 23,064,914 4.1536 0.00%
2020-02-11 0 5.860 5.840 5.860 5.800 5.980 16,652,581 98,043,733 5.8876 4.148 4.134 4.148 4.106 4.233 23,525,214 4.1676 1.21%
2020-02-10 0 5.790 5.780 5.790 5.570 5.870 16,046,369 92,038,691 5.7358 4.099 4.091 4.099 3.943 4.155 22,668,814 4.0601 1.76%
2020-02-07 0 5.690 5.680 5.690 5.590 5.720 18,321,156 103,548,145 5.6518 4.028 4.021 4.028 3.957 4.049 25,882,421 4.0007 -0.70%
2020-02-06 0 5.730 5.720 5.730 5.550 5.790 20,728,987 118,048,584 5.6949 4.056 4.049 4.056 3.929 4.099 29,283,980 4.0312 2.50%
2020-02-05 0 5.590 5.580 5.590 5.530 5.680 27,856,885 156,083,992 5.6031 3.957 3.950 3.957 3.914 4.021 39,353,610 3.9662 0.72%
2020-02-04 0 5.550 5.540 5.550 5.430 5.670 18,510,647 102,130,791 5.5174 3.929 3.922 3.929 3.844 4.014 26,150,116 3.9056 2.97%
2020-02-03 0 5.390 5.370 5.390 5.170 5.480 31,238,202 167,195,678 5.3523 3.815 3.801 3.815 3.660 3.879 44,130,419 3.7887 2.47%
2020-01-31 0 5.260 5.260 5.270 5.240 5.410 23,175,644 122,365,608 5.2799 3.723 3.723 3.730 3.709 3.830 32,740,389 3.7375 -0.19%
2020-01-30 0 5.270 5.260 5.270 5.210 5.490 32,237,776 170,171,487 5.2786 3.730 3.723 3.730 3.688 3.886 45,542,524 3.7365 -2.23%
2020-01-29 0 5.390 5.390 5.400 5.370 5.600 28,118,344 153,413,224 5.4560 3.815 3.815 3.822 3.801 3.964 39,722,975 3.8621 -5.44%
2020-01-24 0 5.700 5.700 5.710 5.560 5.720 15,645,929 88,262,510 5.6412 4.035 4.035 4.042 3.936 4.049 22,103,110 3.9932 0.71%
2020-01-23 0 5.660 5.640 5.660 5.570 5.880 24,225,327 136,749,472 5.6449 4.006 3.992 4.006 3.943 4.162 34,223,283 3.9958 -4.23%
2020-01-22 0 5.910 5.900 5.910 5.700 5.960 14,951,679 87,889,758 5.8783 4.183 4.176 4.183 4.035 4.219 21,122,338 4.1610 2.07%
2020-01-21 0 5.790 5.790 5.800 5.780 6.000 21,325,032 124,896,998 5.8568 4.099 4.099 4.106 4.091 4.247 30,126,017 4.1458 -3.98%
2020-01-20 0 6.030 6.020 6.030 6.020 6.280 24,456,931 149,038,450 6.0939 4.268 4.261 4.268 4.261 4.445 34,550,472 4.3136 -3.98%
2020-01-17 0 6.280 6.270 6.280 6.240 6.460 21,399,553 134,944,765 6.3060 4.445 4.438 4.445 4.417 4.573 30,231,293 4.4637 -1.57%
2020-01-16 0 6.380 6.370 6.380 6.110 6.380 20,848,545 131,552,372 6.3099 4.516 4.509 4.516 4.325 4.516 29,452,881 4.4665 5.11%
2020-01-15 0 6.070 6.070 6.080 6.020 6.180 14,813,375 90,227,559 6.0910 4.297 4.297 4.304 4.261 4.375 20,926,955 4.3115 -0.16%
2020-01-14 0 6.080 6.070 6.080 6.030 6.150 14,197,557 86,276,774 6.0769 4.304 4.297 4.304 4.268 4.353 20,056,985 4.3016 0.00%
2020-01-13 0 6.080 6.070 6.080 6.020 6.180 16,656,970 101,602,963 6.0997 4.304 4.297 4.304 4.261 4.375 23,531,414 4.3178 -0.16%
2020-01-10 0 6.090 6.080 6.090 6.020 6.120 18,372,000 111,443,150 6.0659 4.311 4.304 4.311 4.261 4.332 25,954,249 4.2938 -1.46%
2020-01-09 0 6.180 6.160 6.180 6.110 6.230 13,666,864 84,154,510 6.1576 4.375 4.360 4.375 4.325 4.410 19,307,271 4.3587 1.31%
2020-01-08 0 6.100 6.090 6.100 6.030 6.170 10,742,159 65,459,939 6.0937 4.318 4.311 4.318 4.268 4.368 15,175,521 4.3135 -0.97%
2020-01-07 0 6.160 6.150 6.170 6.060 6.260 14,081,487 87,405,734 6.2071 4.360 4.353 4.368 4.290 4.431 19,893,012 4.3938 1.32%
2020-01-06 0 6.080 6.070 6.080 5.970 6.190 24,058,930 146,405,851 6.0853 4.304 4.297 4.304 4.226 4.382 33,988,213 4.3075 -1.30%
2020-01-03 0 6.160 6.150 6.160 6.090 6.320 14,439,293 89,034,624 6.1661 4.360 4.353 4.360 4.311 4.474 20,398,487 4.3648 -0.65%
2020-01-02 0 6.200 6.190 6.200 6.020 6.250 21,664,912 134,188,969 6.1938 4.389 4.382 4.389 4.261 4.424 30,606,168 4.3844 2.14%
2019-12-31 0 6.070 6.060 6.070 5.950 6.070 10,277,214 61,846,647 6.0178 4.297 4.290 4.297 4.212 4.297 14,518,690 4.2598 0.50%
2019-12-30 0 6.040 6.030 6.040 5.900 6.110 29,112,544 175,337,609 6.0228 4.275 4.268 4.275 4.176 4.325 41,127,488 4.2633 1.68%
2019-12-27 0 5.940 5.940 5.950 5.700 5.950 15,026,024 88,441,086 5.8859 4.205 4.205 4.212 4.035 4.212 21,227,366 4.1664 3.66%
2019-12-24 0 5.730 5.730 5.740 5.700 5.870 6,529,820 37,617,780 5.7609 4.056 4.056 4.063 4.035 4.155 9,224,721 4.0779 -1.88%
2019-12-23 0 5.840 5.820 5.840 5.710 5.880 11,102,720 64,607,229 5.8190 4.134 4.120 4.134 4.042 4.162 15,684,888 4.1191 0.69%
2019-12-20 0 5.800 5.780 5.800 5.670 5.850 12,050,920 69,884,347 5.7991 4.106 4.091 4.106 4.014 4.141 17,024,416 4.1049 0.69%
2019-12-19 0 5.760 5.750 5.760 5.650 5.770 10,255,642 58,659,799 5.7198 4.077 4.070 4.077 3.999 4.084 14,488,215 4.0488 0.17%
2019-12-18 0 5.750 5.740 5.750 5.640 5.820 12,764,596 72,974,303 5.7169 4.070 4.063 4.070 3.992 4.120 18,032,631 4.0468 0.70%
2019-12-17 0 5.710 5.710 5.720 5.670 5.830 18,206,435 104,431,380 5.7360 4.042 4.042 4.049 4.014 4.127 25,720,354 4.0603 -1.38%
2019-12-16 0 5.790 5.790 5.800 5.710 5.870 22,310,137 129,703,043 5.8136 4.099 4.099 4.106 4.042 4.155 31,517,681 4.1152 1.22%
2019-12-13 0 5.720 5.710 5.720 5.650 5.720 16,193,090 92,194,895 5.6935 4.049 4.042 4.049 3.999 4.049 22,876,088 4.0302 1.42%
2019-12-12 0 5.640 5.640 5.650 5.610 5.750 18,071,881 102,499,743 5.6718 3.992 3.992 3.999 3.971 4.070 25,530,269 4.0148 0.00%
2019-12-11 0 5.640 5.640 5.650 5.510 5.710 27,975,291 157,746,663 5.6388 3.992 3.992 3.999 3.900 4.042 39,520,883 3.9915 0.89%
2019-12-10 0 5.590 5.580 5.590 5.360 5.630 23,668,517 131,770,427 5.5673 3.957 3.950 3.957 3.794 3.985 33,436,674 3.9409 2.01%
2019-12-09 0 5.480 5.480 5.490 5.280 5.500 26,464,000 143,155,688 5.4095 3.879 3.879 3.886 3.738 3.893 37,385,872 3.8291 4.18%
2019-12-06 0 5.260 5.250 5.260 5.160 5.290 15,421,228 80,752,747 5.2365 3.723 3.716 3.723 3.653 3.745 21,785,673 3.7067 1.15%
2019-12-05 0 5.200 5.190 5.200 5.160 5.320 24,373,839 126,603,777 5.1942 3.681 3.674 3.681 3.653 3.766 34,433,087 3.6768 -0.95%
2019-12-04 0 5.250 5.250 5.260 5.190 5.360 15,303,279 80,425,674 5.2555 3.716 3.716 3.723 3.674 3.794 21,619,046 3.7201 -1.87%
2019-12-03 0 5.350 5.340 5.350 5.220 5.420 21,820,700 116,898,646 5.3572 3.787 3.780 3.787 3.695 3.837 30,826,250 3.7922 0.19%
2019-12-02 0 5.340 5.330 5.340 5.240 5.370 12,063,654 64,316,957 5.3315 3.780 3.773 3.780 3.709 3.801 17,042,406 3.7739 2.69%
2019-11-29 0 5.200 5.190 5.200 5.150 5.350 23,752,776 123,575,003 5.2025 3.681 3.674 3.681 3.645 3.787 33,555,707 3.6827 -3.53%
2019-11-28 0 5.390 5.380 5.390 5.310 5.420 6,950,000 37,247,780 5.3594 3.815 3.808 3.815 3.759 3.837 9,818,312 3.7937 0.37%
2019-11-27 0 5.370 5.360 5.370 5.240 5.380 18,637,603 99,041,081 5.3140 3.801 3.794 3.801 3.709 3.808 26,329,468 3.7616 2.09%
2019-11-26 0 5.260 5.250 5.260 5.230 5.410 38,035,640 200,680,659 5.2761 3.723 3.716 3.723 3.702 3.830 53,733,206 3.7348 -2.23%
2019-11-25 0 5.380 5.370 5.380 5.350 5.460 11,770,036 63,394,772 5.3861 3.808 3.801 3.808 3.787 3.865 16,627,609 3.8126 -0.92%
2019-11-22 0 5.430 5.420 5.430 5.340 5.470 9,093,834 48,997,400 5.3880 3.844 3.837 3.844 3.780 3.872 12,846,921 3.8139 -0.18%
2019-11-21 0 5.440 5.430 5.440 5.300 5.550 14,683,978 79,523,885 5.4157 3.851 3.844 3.851 3.752 3.929 20,744,155 3.8336 -2.51%
2019-11-20 0 5.580 5.580 5.590 5.460 5.620 17,466,715 97,238,721 5.5671 3.950 3.950 3.957 3.865 3.978 24,675,346 3.9407 0.18%
2019-11-19 0 5.570 5.550 5.570 5.350 5.580 20,831,346 114,926,278 5.5170 3.943 3.929 3.943 3.787 3.950 29,428,583 3.9053 3.34%
2019-11-18 0 5.390 5.380 5.390 5.210 5.420 13,370,376 71,750,295 5.3664 3.815 3.808 3.815 3.688 3.837 18,888,421 3.7986 2.86%
2019-11-15 0 5.240 5.230 5.240 5.180 5.400 19,812,821 103,997,526 5.2490 3.709 3.702 3.709 3.667 3.822 27,989,706 3.7156 -0.57%
2019-11-14 0 5.270 5.270 5.280 5.250 5.350 8,736,000 46,234,100 5.2924 3.730 3.730 3.738 3.716 3.787 12,341,406 3.7463 -1.50%
2019-11-13 0 5.350 5.340 5.350 5.290 5.430 10,862,812 57,971,172 5.3367 3.787 3.780 3.787 3.745 3.844 15,345,968 3.7776 -1.47%
2019-11-12 0 5.430 5.430 5.440 5.390 5.460 9,234,373 50,068,642 5.4220 3.844 3.844 3.851 3.815 3.865 13,045,461 3.8380 0.18%
2019-11-11 0 5.420 5.410 5.420 5.370 5.550 16,835,902 91,682,681 5.4457 3.837 3.830 3.837 3.801 3.929 23,784,193 3.8548 -2.52%
2019-11-08 0 5.560 5.550 5.560 5.510 5.670 17,828,545 98,963,218 5.5508 3.936 3.929 3.936 3.900 4.014 25,186,506 3.9292 -1.07%
2019-11-07 0 5.620 5.620 5.630 5.560 5.710 15,661,946 88,029,485 5.6206 3.978 3.978 3.985 3.936 4.042 22,125,737 3.9786 0.00%
2019-11-06 0 5.620 5.610 5.620 5.570 5.680 14,257,964 79,877,481 5.6023 3.978 3.971 3.978 3.943 4.021 20,142,322 3.9657 0.00%
2019-11-05 0 5.620 5.610 5.620 5.540 5.650 19,125,416 107,056,624 5.5976 3.978 3.971 3.978 3.922 3.999 27,018,605 3.9623 0.54%
2019-11-04 0 5.590 5.580 5.590 5.450 5.600 24,472,510 135,725,590 5.5460 3.957 3.950 3.957 3.858 3.964 34,572,480 3.9258 2.76%
2019-11-01 0 5.440 5.430 5.440 5.170 5.490 28,953,142 156,149,800 5.3932 3.851 3.844 3.851 3.660 3.886 40,902,300 3.8176 4.02%
2019-10-31 0 5.230 5.220 5.230 5.150 5.250 18,381,315 95,741,552 5.2086 3.702 3.695 3.702 3.645 3.716 25,967,408 3.6870 0.97%
2019-10-30 0 5.180 5.170 5.180 5.140 5.270 12,122,000 62,706,868 5.1730 3.667 3.660 3.667 3.638 3.730 17,124,831 3.6618 -0.58%
2019-10-29 0 5.210 5.200 5.210 5.130 5.270 19,780,107 102,934,979 5.2040 3.688 3.681 3.688 3.631 3.730 27,943,491 3.6837 0.58%
2019-10-28 0 5.180 5.170 5.180 5.140 5.290 15,544,306 80,752,131 5.1950 3.667 3.660 3.667 3.638 3.745 21,959,546 3.6773 -0.38%
2019-10-25 0 5.200 5.190 5.200 5.070 5.260 16,892,306 87,542,468 5.1824 3.681 3.674 3.681 3.589 3.723 23,863,875 3.6684 1.56%
2019-10-24 0 5.120 5.110 5.120 5.020 5.150 20,752,788 105,412,490 5.0794 3.624 3.617 3.624 3.553 3.645 29,317,604 3.5955 1.39%
2019-10-23 0 5.050 5.050 5.060 4.990 5.160 22,014,651 111,123,207 5.0477 3.575 3.575 3.582 3.532 3.653 31,100,246 3.5731 -2.13%
2019-10-22 0 5.160 5.150 5.160 5.100 5.190 34,259,346 176,332,892 5.1470 3.653 3.645 3.653 3.610 3.674 48,398,410 3.6434 -0.19%
2019-10-21 0 5.170 5.170 5.180 5.110 5.250 17,701,048 91,540,419 5.1715 3.660 3.660 3.667 3.617 3.716 25,006,390 3.6607 -0.39%
2019-10-18 0 5.190 5.180 5.190 5.100 5.280 30,617,131 158,376,691 5.1728 3.674 3.667 3.674 3.610 3.738 43,253,028 3.6616 -0.76%
2019-10-17 0 5.230 5.220 5.230 5.160 5.330 21,122,000 110,742,800 5.2430 3.702 3.695 3.702 3.653 3.773 29,839,192 3.7113 0.00%
2019-10-16 0 5.230 5.220 5.230 5.000 5.250 43,417,250 225,506,892 5.1939 3.702 3.695 3.702 3.539 3.716 61,335,843 3.6766 4.39%
2019-10-15 0 5.010 5.000 5.010 4.960 5.050 14,090,896 70,654,470 5.0142 3.546 3.539 3.546 3.511 3.575 19,906,304 3.5494 -0.20%
2019-10-14 0 5.020 5.010 5.020 4.970 5.070 29,004,272 145,689,342 5.0230 3.553 3.546 3.553 3.518 3.589 40,974,531 3.5556 1.41%
2019-10-11 0 4.950 4.940 4.950 4.790 4.980 33,044,173 162,014,681 4.9030 3.504 3.497 3.504 3.391 3.525 46,681,727 3.4706 3.99%
2019-10-10 0 4.760 4.750 4.760 4.670 4.820 40,112,453 191,096,073 4.7640 3.369 3.362 3.369 3.306 3.412 56,667,134 3.3723 1.93%
2019-10-09 0 4.670 4.660 4.670 4.520 4.760 31,645,620 148,358,368 4.6881 3.306 3.299 3.306 3.200 3.369 44,705,981 3.3185 3.09%
2019-10-08 0 4.530 4.530 4.540 4.520 4.620 21,286,000 97,245,360 4.5685 3.207 3.207 3.214 3.200 3.270 30,070,876 3.2339 0.00%
2019-10-04 0 4.530 4.530 4.540 4.470 4.630 11,679,726 53,176,283 4.5529 3.207 3.207 3.214 3.164 3.277 16,500,028 3.2228 1.34%
2019-10-03 0 4.590 4.590 4.600 4.510 4.630 8,516,354 38,931,917 4.5714 3.164 3.164 3.171 3.109 3.192 12,354,094 3.1513 0.44%
2019-10-02 0 4.570 4.560 4.570 4.440 4.640 9,916,026 45,130,711 4.5513 3.150 3.143 3.150 3.061 3.199 14,384,502 3.1375 1.78%
2019-09-30 0 4.490 4.490 4.500 4.450 4.590 16,892,475 76,230,168 4.5127 3.095 3.095 3.102 3.068 3.164 24,504,761 3.1108 0.00%
2019-09-27 0 4.490 4.480 4.490 4.440 4.570 11,089,084 49,791,251 4.4901 3.095 3.088 3.095 3.061 3.150 16,086,178 3.0953 -1.10%
2019-09-26 0 4.540 4.530 4.540 4.530 4.630 10,432,506 47,646,665 4.5671 3.130 3.123 3.130 3.123 3.192 15,133,725 3.1484 -0.22%
2019-09-25 0 4.550 4.540 4.550 4.500 4.640 16,902,535 76,757,784 4.5412 3.137 3.130 3.137 3.102 3.199 24,519,354 3.1305 -1.30%
2019-09-24 0 4.610 4.600 4.610 4.560 4.710 25,148,457 115,825,239 4.6057 3.178 3.171 3.178 3.143 3.247 36,481,151 3.1749 -1.91%
2019-09-23 0 4.700 4.700 4.710 4.640 4.780 14,546,435 68,427,332 4.7041 3.240 3.240 3.247 3.199 3.295 21,101,521 3.2428 -1.26%
2019-09-20 0 4.760 4.740 4.760 4.720 4.790 22,678,500 107,793,925 4.7531 3.281 3.268 3.281 3.254 3.302 32,898,153 3.2766 0.63%
2019-09-19 0 4.730 4.720 4.730 4.690 4.760 11,819,387 55,879,896 4.7278 3.261 3.254 3.261 3.233 3.281 17,145,578 3.2591 0.21%
2019-09-18 0 4.720 4.720 4.730 4.650 4.740 11,989,574 56,464,133 4.7094 3.254 3.254 3.261 3.205 3.268 17,392,457 3.2465 1.51%
2019-09-17 0 4.650 4.640 4.650 4.610 4.690 11,398,957 52,843,854 4.6358 3.205 3.199 3.205 3.178 3.233 16,535,689 3.1957 -0.85%
2019-09-16 0 4.690 4.680 4.690 4.650 4.720 16,552,700 77,438,109 4.6783 3.233 3.226 3.233 3.205 3.254 24,011,873 3.2250 -0.64%
2019-09-13 0 4.720 4.710 4.720 4.570 4.780 9,128,591 42,907,462 4.7003 3.254 3.247 3.254 3.150 3.295 13,242,224 3.2402 2.16%
2019-09-12 0 4.620 4.610 4.620 4.570 4.700 12,981,110 59,977,550 4.6204 3.185 3.178 3.185 3.150 3.240 18,830,811 3.1851 1.09%
2019-09-11 0 4.570 4.560 4.570 4.470 4.610 10,152,847 46,171,916 4.5477 3.150 3.143 3.150 3.081 3.178 14,728,042 3.1350 0.22%
2019-09-10 0 4.560 4.550 4.560 4.470 4.660 23,110,547 104,851,670 4.5370 3.143 3.137 3.143 3.081 3.212 33,524,894 3.1276 -0.44%
2019-09-09 0 4.580 4.580 4.590 4.530 4.780 23,409,650 107,657,876 4.5989 3.157 3.157 3.164 3.123 3.295 33,958,782 3.1703 -2.76%
2019-09-06 0 4.710 4.690 4.710 4.650 4.770 17,155,751 80,653,113 4.7012 3.247 3.233 3.247 3.205 3.288 24,886,678 3.2408 0.86%
2019-09-05 0 4.670 4.660 4.670 4.590 4.750 23,905,145 111,785,481 4.6762 3.219 3.212 3.219 3.164 3.274 34,677,563 3.2236 1.97%
2019-09-04 0 4.580 4.570 4.580 4.500 4.600 33,292,663 151,682,852 4.5560 3.157 3.150 3.157 3.102 3.171 48,295,395 3.1407 2.23%
2019-09-03 0 4.480 4.480 4.490 4.430 4.540 12,689,738 56,951,774 4.4880 3.088 3.088 3.095 3.054 3.130 18,408,137 3.0938 0.67%
2019-09-02 0 4.450 4.440 4.450 4.370 4.510 18,318,031 81,647,852 4.4572 3.068 3.061 3.068 3.012 3.109 26,572,718 3.0726 1.60%
2019-08-30 0 4.380 4.380 4.390 4.330 4.580 50,877,410 224,882,713 4.4201 3.019 3.019 3.026 2.985 3.157 73,804,388 3.0470 -2.88%
2019-08-29 0 4.510 4.510 4.520 4.480 4.720 54,915,036 250,362,588 4.5591 3.109 3.109 3.116 3.088 3.254 79,661,496 3.1428 -5.05%
2019-08-28 0 4.750 4.750 4.770 4.740 4.860 17,516,000 83,896,330 4.7897 3.274 3.274 3.288 3.268 3.350 25,409,266 3.3018 -0.84%
2019-08-27 0 4.790 4.780 4.790 4.730 4.850 26,520,620 126,906,999 4.7852 3.302 3.295 3.302 3.261 3.343 38,471,654 3.2987 0.21%
2019-08-26 0 4.780 4.770 4.780 4.600 4.780 22,202,386 104,205,363 4.6934 3.295 3.288 3.295 3.171 3.295 32,207,487 3.2354 -0.62%
2019-08-23 0 4.810 4.810 4.820 4.750 4.930 24,354,000 116,851,690 4.7980 3.316 3.316 3.323 3.274 3.399 35,328,686 3.3076 -1.23%
2019-08-22 0 4.870 4.870 4.890 4.830 4.970 25,704,628 125,383,983 4.8779 3.357 3.357 3.371 3.330 3.426 37,287,950 3.3626 -1.42%
2019-08-21 0 4.940 4.940 4.960 4.740 4.980 39,835,893 194,531,252 4.8833 3.405 3.405 3.419 3.268 3.433 57,787,212 3.3663 1.02%
2019-08-20 0 4.890 4.890 4.900 4.830 4.930 13,479,176 65,745,390 4.8776 3.371 3.371 3.378 3.330 3.399 19,553,321 3.3624 0.62%
2019-08-19 0 4.860 4.860 4.870 4.700 4.910 33,112,841 160,476,634 4.8464 3.350 3.350 3.357 3.240 3.385 48,034,539 3.3409 4.74%
2019-08-16 0 4.640 4.630 4.640 4.600 4.720 14,987,969 69,890,644 4.6631 3.199 3.192 3.199 3.171 3.254 21,742,024 3.2145 -0.43%
2019-08-15 0 4.660 4.650 4.660 4.470 4.710 18,233,019 84,249,616 4.6207 3.212 3.205 3.212 3.081 3.247 26,449,397 3.1853 1.08%
2019-08-14 0 4.610 4.610 4.620 4.550 4.710 17,936,314 82,608,904 4.6057 3.178 3.178 3.185 3.137 3.247 26,018,987 3.1749 1.32%
2019-08-13 0 4.550 4.550 4.560 4.540 4.720 28,559,852 131,533,696 4.6055 3.137 3.137 3.143 3.130 3.254 41,429,829 3.1749 -3.19%
2019-08-12 0 4.700 4.690 4.710 4.590 4.770 13,366,000 62,690,260 4.6903 3.240 3.233 3.247 3.164 3.288 19,389,144 3.2333 0.86%
2019-08-09 0 4.660 4.660 4.670 4.630 4.780 13,456,499 62,951,710 4.6782 3.212 3.212 3.219 3.192 3.295 19,520,425 3.2249 -1.06%
2019-08-08 0 4.710 4.700 4.710 4.610 4.740 14,304,082 67,029,113 4.6860 3.247 3.240 3.247 3.178 3.268 20,749,956 3.2303 1.07%
2019-08-07 0 4.660 4.660 4.670 4.600 4.760 19,776,430 91,985,449 4.6513 3.212 3.212 3.219 3.171 3.281 28,688,318 3.2064 0.22%
2019-08-06 0 4.650 4.650 4.670 4.410 4.720 59,596,323 271,207,378 4.5507 3.205 3.205 3.219 3.040 3.254 86,452,320 3.1371 -0.21%
2019-08-05 0 4.660 4.650 4.660 4.630 4.830 41,713,340 195,920,929 4.6968 3.212 3.205 3.212 3.192 3.330 60,510,697 3.2378 -4.70%
2019-08-02 0 4.890 4.890 4.900 4.780 4.990 1,871,634,987 9,007,485,376 4.8126 3.371 3.371 3.378 3.295 3.440 2,715,053,188 3.3176 -3.17%
2019-08-01 0 5.050 5.050 5.060 5.010 5.180 38,981,170 198,430,862 5.0904 3.481 3.481 3.488 3.454 3.571 56,547,324 3.5091 -0.98%
2019-07-31 0 5.100 5.100 5.120 5.080 5.230 32,197,467 165,666,133 5.1453 3.516 3.516 3.529 3.502 3.605 46,706,669 3.5469 -2.30%
2019-07-30 0 5.220 5.200 5.220 5.120 5.290 38,869,778 202,896,016 5.2199 3.598 3.585 3.598 3.529 3.647 56,385,735 3.5984 0.77%
2019-07-29 0 5.180 5.170 5.180 5.080 5.300 30,108,911 155,443,402 5.1627 3.571 3.564 3.571 3.502 3.654 43,676,943 3.5589 -0.58%
2019-07-26 0 5.210 5.200 5.210 5.070 5.250 100,848,797 521,274,090 5.1689 3.592 3.585 3.592 3.495 3.619 146,294,470 3.5632 7.64%
2019-07-25 0 4.840 4.830 4.840 4.820 4.910 17,315,559 84,115,353 4.8578 3.336 3.330 3.336 3.323 3.385 25,118,500 3.3487 0.21%
2019-07-24 0 4.830 4.830 4.840 4.780 4.970 21,767,509 106,328,020 4.8847 3.330 3.330 3.336 3.295 3.426 31,576,640 3.3673 0.62%
2019-07-23 0 4.800 4.790 4.800 4.740 4.880 29,525,296 140,847,193 4.7704 3.309 3.302 3.309 3.268 3.364 42,830,333 3.2885 -1.23%
2019-07-22 0 4.860 4.840 4.860 4.730 4.910 23,435,893 113,579,117 4.8464 3.350 3.336 3.350 3.261 3.385 33,996,851 3.3409 0.41%
2019-07-19 0 4.840 4.830 4.840 4.780 4.850 18,930,788 91,153,073 4.8151 3.336 3.330 3.336 3.295 3.343 27,461,603 3.3193 1.04%
2019-07-18 0 4.790 4.770 4.790 4.750 4.880 14,018,426 67,142,372 4.7896 3.302 3.288 3.302 3.274 3.364 20,335,574 3.3017 -1.03%
2019-07-17 0 4.840 4.840 4.860 4.750 4.890 25,191,173 121,687,183 4.8305 3.336 3.336 3.350 3.274 3.371 36,543,116 3.3300 0.00%
2019-07-16 0 4.840 4.840 4.850 4.830 4.980 22,889,796 111,766,428 4.8828 3.336 3.336 3.343 3.330 3.433 33,204,665 3.3660 -2.22%
2019-07-15 0 4.950 4.940 4.950 4.770 5.000 21,646,000 106,422,584 4.9165 3.412 3.405 3.412 3.288 3.447 31,400,375 3.3892 1.02%
2019-07-12 0 4.900 4.900 4.920 4.860 4.980 21,800,495 106,975,203 4.9070 3.378 3.378 3.392 3.350 3.433 31,624,491 3.3827 0.82%
2019-07-11 0 4.860 4.840 4.860 4.790 4.950 18,136,520 88,243,802 4.8655 3.350 3.336 3.350 3.302 3.412 26,309,412 3.3541 0.62%
2019-07-10 0 4.830 4.830 4.840 4.800 4.880 15,200,000 73,481,930 4.8343 3.330 3.330 3.336 3.309 3.364 22,049,603 3.3326 0.21%
2019-07-09 0 4.820 4.810 4.820 4.780 4.900 19,556,030 94,534,774 4.8340 3.323 3.316 3.323 3.295 3.378 28,368,599 3.3324 -1.43%
2019-07-08 0 4.890 4.880 4.890 4.750 5.000 35,229,020 170,841,619 4.8495 3.371 3.364 3.371 3.274 3.447 51,104,336 3.3430 -1.61%
2019-07-05 0 4.970 4.960 4.970 4.910 5.010 11,906,286 59,337,791 4.9837 3.426 3.419 3.426 3.385 3.454 17,271,637 3.4356 0.40%
2019-07-04 0 4.950 4.950 4.960 4.870 5.100 30,239,086 151,115,801 4.9974 3.412 3.412 3.419 3.357 3.516 43,865,779 3.4450 1.23%
2019-07-03 0 4.890 4.880 4.890 4.780 4.980 34,449,983 169,088,945 4.9082 3.371 3.364 3.371 3.295 3.433 49,974,240 3.3835 -1.01%
2019-07-02 0 4.940 4.930 4.940 4.890 5.020 53,623,262 266,264,882 4.9655 3.405 3.399 3.405 3.371 3.461 77,787,608 3.4230 4.00%
2019-06-28 0 4.750 4.750 4.760 4.730 4.810 21,289,229 101,382,096 4.7621 3.274 3.274 3.281 3.261 3.316 30,882,832 3.2828 -0.84%
2019-06-27 0 4.790 4.770 4.790 4.720 4.830 18,522,691 88,317,619 4.7681 3.302 3.288 3.302 3.254 3.330 26,869,604 3.2869 1.05%
2019-06-26 0 4.740 4.730 4.740 4.660 4.770 13,656,387 64,559,137 4.7274 3.268 3.261 3.268 3.212 3.288 19,810,389 3.2589 -0.42%
2019-06-25 0 4.760 4.730 4.760 4.640 4.840 29,486,417 139,014,962 4.7145 3.281 3.261 3.281 3.199 3.336 42,773,933 3.2500 -0.63%
2019-06-24 0 4.790 4.780 4.790 4.680 4.840 32,296,000 153,942,396 4.7666 3.302 3.295 3.302 3.226 3.336 46,849,604 3.2859 1.91%
2019-06-21 0 4.700 4.690 4.700 4.660 4.850 40,133,082 188,994,590 4.7092 3.240 3.233 3.240 3.212 3.343 58,218,324 3.2463 -2.08%
2019-06-20 0 4.800 4.790 4.800 4.720 4.840 21,295,769 102,094,285 4.7941 3.309 3.302 3.309 3.254 3.336 30,892,319 3.3048 1.69%
2019-06-19 0 4.720 4.710 4.720 4.650 4.860 18,395,240 87,174,800 4.7390 3.254 3.247 3.254 3.205 3.350 26,684,720 3.2668 1.29%
2019-06-18 0 4.660 4.650 4.660 4.570 4.670 8,439,998 39,059,201 4.6279 3.212 3.205 3.212 3.150 3.219 12,243,329 3.1902 0.65%
2019-06-17 0 4.630 4.620 4.630 4.580 4.700 20,347,656 94,214,581 4.6302 3.192 3.185 3.192 3.157 3.240 29,516,956 3.1919 0.00%
2019-06-14 0 4.630 4.610 4.630 4.570 4.770 33,278,112 154,883,093 4.6542 3.192 3.178 3.192 3.150 3.288 48,274,287 3.2084 -2.53%
2019-06-13 0 4.750 4.740 4.750 4.540 4.790 21,412,326 100,150,263 4.6772 3.274 3.268 3.274 3.130 3.302 31,061,401 3.2243 2.15%
2019-06-12 0 4.650 4.650 4.660 4.630 4.760 32,166,891 150,755,205 4.6867 3.205 3.205 3.212 3.192 3.281 46,662,314 3.2308 -1.90%
2019-06-11 0 4.740 4.730 4.740 4.610 4.800 43,618,354 206,050,156 4.7239 3.268 3.261 3.268 3.178 3.309 63,274,170 3.2565 2.60%
2019-06-10 0 4.720 4.720 4.730 4.550 4.760 38,658,038 181,874,033 4.7047 3.185 3.185 3.192 3.070 3.212 57,292,400 3.1745 3.51%
2019-06-06 0 4.560 4.560 4.570 4.530 4.640 21,682,000 99,161,320 4.5734 3.077 3.077 3.084 3.057 3.131 32,133,390 3.0859 -0.65%
2019-06-05 0 4.590 4.570 4.590 4.530 4.670 22,519,455 103,021,893 4.5748 3.097 3.084 3.097 3.057 3.151 33,374,524 3.0868 2.23%
2019-06-04 0 4.490 4.480 4.490 4.450 4.560 19,135,391 86,323,393 4.5112 3.030 3.023 3.030 3.003 3.077 28,359,238 3.0439 0.00%
2019-06-03 0 4.490 4.460 4.490 4.370 4.570 27,826,451 123,772,228 4.4480 3.030 3.009 3.030 2.949 3.084 41,239,656 3.0013 -0.88%
2019-05-31 0 4.530 4.520 4.530 4.420 4.620 36,424,663 165,543,301 4.5448 3.057 3.050 3.057 2.982 3.117 53,982,470 3.0666 1.34%
2019-05-30 0 4.470 4.460 4.470 4.340 4.470 19,978,000 88,279,430 4.4188 3.016 3.009 3.016 2.928 3.016 29,608,010 2.9816 0.22%
2019-05-29 0 4.460 4.440 4.460 4.330 4.480 31,227,688 138,548,402 4.4367 3.009 2.996 3.009 2.922 3.023 46,280,393 2.9937 0.68%
2019-05-28 0 4.430 4.420 4.430 4.330 4.500 48,770,277 216,374,781 4.4366 2.989 2.982 2.989 2.922 3.036 72,279,049 2.9936 2.78%
2019-05-27 0 4.310 4.310 4.340 4.250 4.350 29,879,275 129,068,437 4.3197 2.908 2.908 2.928 2.868 2.935 44,282,004 2.9147 0.47%
2019-05-24 0 4.290 4.270 4.290 4.200 4.350 22,516,296 95,859,063 4.2573 2.895 2.881 2.895 2.834 2.935 33,369,843 2.8726 -0.23%
2019-05-23 0 4.300 4.290 4.300 4.270 4.390 36,463,895 157,516,534 4.3198 2.901 2.895 2.901 2.881 2.962 54,040,613 2.9148 -2.49%
2019-05-22 0 4.410 4.400 4.410 4.330 4.450 27,515,849 121,106,270 4.4013 2.976 2.969 2.976 2.922 3.003 40,779,334 2.9698 1.38%
2019-05-21 0 4.350 4.350 4.370 4.330 4.420 16,818,331 73,666,106 4.3801 2.935 2.935 2.949 2.922 2.982 24,925,283 2.9555 -0.91%
2019-05-20 0 4.390 4.380 4.390 4.230 4.530 50,151,101 217,005,152 4.3270 2.962 2.955 2.962 2.854 3.057 74,325,473 2.9197 -2.66%
2019-05-17 0 4.510 4.510 4.520 4.510 4.740 34,042,170 155,213,896 4.5595 3.043 3.043 3.050 3.043 3.198 50,451,542 3.0765 -4.04%
2019-05-16 0 4.700 4.700 4.710 4.600 4.760 33,745,368 158,783,260 4.7053 3.171 3.171 3.178 3.104 3.212 50,011,672 3.1749 1.51%
2019-05-15 0 4.630 4.630 4.650 4.560 4.720 26,371,570 121,969,957 4.6251 3.124 3.124 3.138 3.077 3.185 39,083,477 3.1208 -0.43%
2019-05-14 0 4.650 4.640 4.650 4.540 4.660 61,301,411 282,201,202 4.6035 3.138 3.131 3.138 3.063 3.144 90,850,575 3.1062 -2.31%
2019-05-10 0 4.760 4.760 4.780 4.600 4.920 51,156,774 244,945,809 4.7881 3.212 3.212 3.225 3.104 3.320 75,815,911 3.2308 1.49%
2019-05-09 0 4.690 4.680 4.690 4.590 4.860 52,564,696 245,742,262 4.6750 3.165 3.158 3.165 3.097 3.279 77,902,495 3.1545 -3.30%
2019-05-08 0 4.850 4.840 4.850 4.790 4.990 56,830,627 277,505,392 4.8830 3.273 3.266 3.273 3.232 3.367 84,224,736 3.2948 -1.82%
2019-05-07 0 4.940 4.940 4.960 4.850 5.090 32,586,560 161,448,383 4.9544 3.333 3.333 3.347 3.273 3.434 48,294,283 3.3430 0.00%
2019-05-06 0 4.940 4.940 4.950 4.790 4.970 51,624,904 251,718,598 4.8759 3.333 3.333 3.340 3.232 3.354 76,509,694 3.2900 -3.70%
2019-05-03 0 5.130 5.120 5.130 5.020 5.170 20,239,879 103,522,648 5.1148 3.461 3.455 3.461 3.387 3.488 29,996,123 3.4512 1.38%
2019-05-02 0 5.060 5.050 5.060 4.940 5.110 18,455,483 93,312,298 5.0561 3.414 3.407 3.414 3.333 3.448 27,351,593 3.4116 -0.39%
2019-04-30 0 5.080 5.070 5.080 5.010 5.140 23,002,669 116,900,197 5.0820 3.428 3.421 3.428 3.380 3.468 34,090,662 3.4291 -0.20%
2019-04-29 0 5.090 5.080 5.090 5.060 5.230 21,698,575 110,714,484 5.1024 3.434 3.428 3.434 3.414 3.529 32,157,955 3.4428 -1.17%
2019-04-26 0 5.150 5.140 5.150 5.040 5.190 43,461,418 222,601,960 5.1218 3.475 3.468 3.475 3.401 3.502 64,411,157 3.4560 0.98%
2019-04-25 0 5.100 5.090 5.100 5.080 5.310 50,619,307 261,531,332 5.1666 3.441 3.434 3.441 3.428 3.583 75,019,369 3.4862 -3.41%
2019-04-24 0 5.280 5.270 5.280 5.240 5.370 49,458,865 261,490,996 5.2870 3.563 3.556 3.563 3.536 3.623 73,299,558 3.5674 0.57%
2019-04-23 0 5.250 5.240 5.250 5.020 5.310 104,534,708 540,329,627 5.1689 3.542 3.536 3.542 3.387 3.583 154,923,650 3.4877 -2.96%
2019-04-18 0 5.410 5.400 5.410 5.320 5.450 61,531,400 331,934,361 5.3946 3.650 3.644 3.650 3.590 3.677 91,191,426 3.6400 -0.92%
2019-04-17 0 5.460 5.460 5.470 5.350 5.630 92,830,909 508,982,924 5.4829 3.684 3.684 3.691 3.610 3.799 137,578,260 3.6996 -2.15%
2019-04-16 0 5.580 5.580 5.590 5.530 5.760 40,609,548 227,059,833 5.5913 3.765 3.765 3.772 3.731 3.887 60,184,598 3.7727 -2.45%
2019-04-15 0 5.720 5.710 5.720 5.680 5.900 59,409,540 342,918,320 5.7721 3.860 3.853 3.860 3.833 3.981 88,046,764 3.8947 -0.17%
2019-04-12 0 5.730 5.730 5.740 5.490 5.750 57,458,910 323,756,110 5.6346 3.866 3.866 3.873 3.704 3.880 85,155,871 3.8019 3.24%
2019-04-11 0 5.550 5.540 5.550 5.530 5.720 58,305,990 327,017,188 5.6086 3.745 3.738 3.745 3.731 3.860 86,411,269 3.7844 -3.48%
2019-04-10 0 5.750 5.730 5.750 5.580 5.790 86,747,338 493,121,135 5.6846 3.880 3.866 3.880 3.765 3.907 128,562,221 3.8357 -1.03%
2019-04-09 0 5.810 5.800 5.810 5.720 5.930 64,104,638 372,932,955 5.8176 3.920 3.914 3.920 3.860 4.001 95,005,044 3.9254 1.04%
2019-04-08 0 5.750 5.740 5.750 5.600 5.870 90,015,499 516,665,224 5.7397 3.880 3.873 3.880 3.779 3.961 133,405,736 3.8729 3.79%
2019-04-04 0 5.540 5.520 5.540 5.460 5.580 58,962,000 325,389,824 5.5186 3.738 3.725 3.738 3.684 3.765 87,383,496 3.7237 -0.89%
2019-04-03 0 5.590 5.590 5.600 5.400 5.790 76,953,576 434,076,681 5.6408 3.772 3.772 3.779 3.644 3.907 114,047,565 3.8061 2.38%
2019-04-02 0 5.460 5.460 5.490 5.320 5.500 69,483,230 376,250,361 5.4150 3.684 3.684 3.704 3.590 3.711 102,976,282 3.6538 1.30%
2019-04-01 0 5.390 5.380 5.390 5.290 5.490 138,910,223 748,672,871 5.3896 3.637 3.630 3.637 3.569 3.704 205,869,220 3.6366 5.27%
2019-03-29 0 5.120 5.120 5.130 4.790 5.140 178,855,600 891,443,510 4.9842 3.455 3.455 3.461 3.232 3.468 265,069,496 3.3631 8.47%
2019-03-28 0 4.720 4.710 4.720 4.510 4.780 337,900,299 1,573,513,437 4.6567 3.185 3.178 3.185 3.043 3.225 500,778,628 3.1421 -3.28%
2019-03-27 0 4.880 4.870 4.880 4.790 5.030 135,743,896 669,360,954 4.9311 3.293 3.286 3.293 3.232 3.394 201,176,626 3.3272 2.52%
2019-03-26 0 4.760 4.740 4.760 4.660 4.820 119,360,202 567,883,259 4.7577 3.212 3.198 3.212 3.144 3.252 176,895,488 3.2103 2.37%
2019-03-25 0 4.650 4.640 4.650 4.540 4.690 69,791,000 321,275,510 4.6034 3.138 3.131 3.138 3.063 3.165 103,432,407 3.1061 -1.27%
2019-03-22 0 4.710 4.700 4.720 4.620 4.810 86,841,618 408,031,582 4.6986 3.178 3.171 3.185 3.117 3.246 128,701,947 3.1704 0.86%
2019-03-21 0 4.670 4.660 4.670 4.640 5.000 88,919,160 423,355,737 4.7611 3.151 3.144 3.151 3.131 3.374 131,780,928 3.2126 -2.51%
2019-03-20 0 4.790 4.780 4.790 4.310 4.860 151,178,957 691,829,066 4.5762 3.232 3.225 3.232 2.908 3.279 224,051,861 3.0878 6.92%
2019-03-19 0 4.480 4.480 4.490 4.410 4.560 27,680,876 124,539,439 4.4991 3.023 3.023 3.030 2.976 3.077 41,023,909 3.0358 -1.10%
2019-03-18 0 4.530 4.520 4.530 4.230 4.540 82,080,000 366,821,050 4.4691 3.057 3.050 3.057 2.854 3.063 121,645,083 3.0155 6.59%
2019-03-15 0 4.250 4.230 4.250 4.150 4.300 34,873,349 147,851,369 4.2397 2.868 2.854 2.868 2.800 2.901 51,683,375 2.8607 0.95%
2019-03-14 0 4.210 4.210 4.220 4.160 4.350 26,186,000 111,331,060 4.2515 2.841 2.841 2.847 2.807 2.935 38,808,457 2.8687 -0.71%
2019-03-13 0 4.240 4.240 4.250 4.150 4.360 43,168,037 184,032,025 4.2632 2.861 2.861 2.868 2.800 2.942 63,976,358 2.8766 1.44%
2019-03-12 0 4.180 4.170 4.180 4.070 4.210 61,495,007 254,640,164 4.1408 2.820 2.814 2.820 2.746 2.841 91,137,490 2.7940 3.21%
2019-03-11 0 4.050 4.040 4.050 3.900 4.110 51,123,391 205,735,410 4.0243 2.733 2.726 2.733 2.632 2.773 75,766,437 2.7154 2.27%
2019-03-08 0 3.960 3.960 3.970 3.950 4.150 38,980,306 157,340,649 4.0364 2.672 2.672 2.679 2.665 2.800 57,770,011 2.7236 -4.81%
2019-03-07 0 4.160 4.160 4.170 4.140 4.290 42,737,431 180,271,492 4.2181 2.807 2.807 2.814 2.793 2.895 63,338,186 2.8462 -2.58%
2019-03-06 0 4.270 4.260 4.270 4.150 4.280 40,752,063 172,328,403 4.2287 2.881 2.874 2.881 2.800 2.888 60,395,810 2.8533 2.89%
2019-03-05 0 4.150 4.150 4.160 4.070 4.250 45,894,441 191,777,622 4.1787 2.800 2.800 2.807 2.746 2.868 68,016,972 2.8196 0.97%
2019-03-04 0 4.110 4.110 4.120 3.950 4.180 89,516,705 367,783,681 4.1085 2.773 2.773 2.780 2.665 2.820 132,666,508 2.7722 4.05%
2019-03-01 0 3.950 3.940 3.950 3.830 3.990 38,347,000 151,404,530 3.9483 2.665 2.659 2.665 2.584 2.692 56,831,433 2.6641 3.67%
2019-02-28 0 3.810 3.800 3.810 3.790 3.890 21,338,888 81,624,381 3.8251 2.571 2.564 2.571 2.557 2.625 31,624,888 2.5810 -1.30%
2019-02-27 0 3.860 3.850 3.860 3.850 3.950 24,468,098 95,164,745 3.8893 2.605 2.598 2.605 2.598 2.665 36,262,473 2.6243 -2.03%
2019-02-26 0 3.940 3.930 3.940 3.900 4.060 28,037,000 110,973,350 3.9581 2.659 2.652 2.659 2.632 2.739 41,551,696 2.6707 -1.75%
2019-02-25 0 4.010 4.000 4.010 3.930 4.040 48,341,000 192,313,740 3.9783 2.706 2.699 2.706 2.652 2.726 71,642,848 2.6843 1.26%
2019-02-22 0 3.960 3.950 3.960 3.890 4.000 19,168,802 75,661,877 3.9471 2.672 2.665 2.672 2.625 2.699 28,408,754 2.6633 1.02%
2019-02-21 0 3.920 3.910 3.920 3.890 3.970 15,136,000 59,550,120 3.9343 2.645 2.638 2.645 2.625 2.679 22,432,017 2.6547 0.26%
2019-02-20 0 3.910 3.900 3.910 3.850 3.970 15,579,246 60,717,462 3.8973 2.638 2.632 2.638 2.598 2.679 23,088,921 2.6297 1.30%
2019-02-19 0 3.860 3.850 3.860 3.850 3.980 17,618,000 68,482,390 3.8871 2.605 2.598 2.605 2.598 2.686 26,110,417 2.6228 -1.53%
2019-02-18 0 3.920 3.900 3.920 3.850 3.950 29,095,125 113,691,410 3.9076 2.645 2.632 2.645 2.598 2.665 43,119,869 2.6366 1.03%
2019-02-15 0 3.880 3.870 3.880 3.850 4.000 31,954,599 124,595,258 3.8991 2.618 2.611 2.618 2.598 2.699 47,357,698 2.6309 -3.48%
2019-02-14 0 4.020 4.010 4.020 3.960 4.040 13,936,320 55,611,020 3.9904 2.712 2.706 2.712 2.672 2.726 20,654,055 2.6925 -0.50%
2019-02-13 0 4.040 4.030 4.040 3.930 4.070 19,809,153 79,316,482 4.0040 2.726 2.719 2.726 2.652 2.746 29,357,774 2.7017 2.54%
2019-02-12 0 3.940 3.940 3.950 3.910 4.000 24,200,484 95,824,489 3.9596 2.659 2.659 2.665 2.638 2.699 35,865,861 2.6717 -0.25%
2019-02-11 0 3.950 3.950 3.960 3.900 4.050 31,410,964 124,040,097 3.9489 2.665 2.665 2.672 2.632 2.733 46,552,014 2.6645 -1.00%
2019-02-08 0 3.990 3.990 4.000 3.930 4.070 32,155,984 128,160,527 3.9856 2.692 2.692 2.699 2.652 2.746 47,656,157 2.6893 -0.25%
2019-02-04 0 4.000 3.980 4.000 3.900 4.000 7,543,267 29,986,649 3.9753 2.699 2.686 2.699 2.632 2.699 11,179,354 2.6823 2.30%
2019-02-01 0 3.910 3.900 3.910 3.890 3.990 20,302,048 79,643,309 3.9229 2.638 2.632 2.638 2.625 2.692 30,088,259 2.6470 -1.26%
2019-01-31 0 3.960 3.950 3.960 3.880 3.980 26,942,888 106,020,783 3.9350 2.672 2.665 2.672 2.618 2.686 39,930,188 2.6552 2.59%
2019-01-30 0 3.860 3.860 3.870 3.780 3.970 53,808,580 208,857,279 3.8815 2.605 2.605 2.611 2.551 2.679 79,745,969 2.6190 2.12%
2019-01-29 0 3.780 3.770 3.780 3.680 3.800 13,918,000 52,412,440 3.7658 2.551 2.544 2.551 2.483 2.564 20,626,904 2.5410 1.34%
2019-01-28 0 3.730 3.730 3.740 3.670 3.810 27,994,000 104,371,720 3.7284 2.517 2.517 2.524 2.476 2.571 41,487,968 2.5157 -0.27%
2019-01-25 0 3.740 3.730 3.740 3.690 3.800 22,885,141 85,839,642 3.7509 2.524 2.517 2.524 2.490 2.564 33,916,482 2.5309 1.91%
2019-01-24 0 3.670 3.650 3.670 3.600 3.710 29,993,575 109,659,784 3.6561 2.476 2.463 2.476 2.429 2.503 44,451,400 2.4670 0.82%
2019-01-23 0 3.640 3.630 3.640 3.610 3.700 13,534,000 49,369,920 3.6478 2.456 2.449 2.456 2.436 2.497 20,057,804 2.4614 -0.55%
2019-01-22 0 3.660 3.630 3.660 3.580 3.730 23,224,000 84,601,512 3.6428 2.470 2.449 2.470 2.416 2.517 34,418,682 2.4580 -1.88%
2019-01-21 0 3.730 3.720 3.730 3.710 3.770 25,354,944 94,562,628 3.7296 2.517 2.510 2.517 2.503 2.544 37,576,806 2.5165 0.54%
2019-01-18 0 3.710 3.700 3.710 3.630 3.720 25,922,342 95,436,875 3.6816 2.503 2.497 2.503 2.449 2.510 38,417,708 2.4842 1.64%
2019-01-17 0 3.650 3.640 3.650 3.620 3.760 36,854,000 135,772,510 3.6841 2.463 2.456 2.463 2.443 2.537 54,618,761 2.4858 -1.35%
2019-01-16 0 3.700 3.690 3.700 3.610 3.700 22,088,000 81,467,180 3.6883 2.497 2.490 2.497 2.436 2.497 32,735,095 2.4887 1.37%
2019-01-15 0 3.650 3.640 3.650 3.490 3.660 31,364,000 111,737,640 3.5626 2.463 2.456 2.463 2.355 2.470 46,482,412 2.4039 2.82%
2019-01-14 0 3.550 3.540 3.550 3.520 3.640 19,366,000 68,965,700 3.5612 2.395 2.389 2.395 2.375 2.456 28,701,007 2.4029 -1.93%
2019-01-11 0 3.620 3.610 3.620 3.560 3.700 38,263,523 138,328,058 3.6151 2.443 2.436 2.443 2.402 2.497 56,707,717 2.4393 1.12%
2019-01-10 0 3.580 3.570 3.580 3.490 3.590 32,903,990 116,218,808 3.5321 2.416 2.409 2.416 2.355 2.422 48,764,724 2.3833 1.42%
2019-01-09 0 3.530 3.510 3.530 3.500 3.580 21,673,315 76,510,099 3.5302 2.382 2.368 2.382 2.362 2.416 32,120,519 2.3820 0.00%
2019-01-08 0 3.530 3.530 3.540 3.480 3.550 25,166,745 88,667,021 3.5232 2.382 2.382 2.389 2.348 2.395 37,297,890 2.3773 0.28%
2019-01-07 0 3.520 3.500 3.520 3.410 3.520 27,528,889 95,402,373 3.4655 2.375 2.362 2.375 2.301 2.375 40,798,660 2.3384 3.53%
2019-01-04 0 3.400 3.400 3.420 3.330 3.440 35,135,300 119,657,519 3.4056 2.294 2.294 2.308 2.247 2.321 52,071,594 2.2979 0.89%
2019-01-03 0 3.370 3.360 3.370 3.330 3.440 18,564,281 62,605,645 3.3724 2.274 2.267 2.274 2.247 2.321 27,512,835 2.2755 0.00%
2019-01-02 0 3.370 3.360 3.370 3.340 3.520 32,364,856 109,695,649 3.3893 2.274 2.267 2.274 2.254 2.375 47,965,711 2.2870 -4.26%
2018-12-31 0 3.520 3.510 3.520 3.430 3.550 10,218,000 35,809,540 3.5046 2.375 2.368 2.375 2.314 2.395 15,143,390 2.3647 2.03%
2018-12-28 0 3.450 3.440 3.450 3.380 3.490 8,052,089 27,630,702 3.4315 2.328 2.321 2.328 2.281 2.355 11,933,443 2.3154 1.17%
2018-12-27 0 3.410 3.400 3.410 3.360 3.520 24,401,099 83,239,245 3.4113 2.301 2.294 2.301 2.267 2.375 36,163,179 2.3018 -0.29%
2018-12-24 0 3.420 3.410 3.420 3.390 3.490 15,066,180 51,571,635 3.4230 2.308 2.301 2.308 2.287 2.355 22,328,542 2.3097 -2.56%
2018-12-21 0 3.510 3.510 3.520 3.430 3.540 33,661,902 117,766,920 3.4985 2.368 2.368 2.375 2.314 2.389 49,887,973 2.3606 -0.85%
2018-12-20 0 3.540 3.530 3.540 3.500 3.600 21,337,741 76,079,171 3.5655 2.389 2.382 2.389 2.362 2.429 31,623,188 2.4058 0.00%
2018-12-19 0 3.540 3.530 3.540 3.520 3.620 22,354,270 79,504,144 3.5566 2.389 2.382 2.389 2.375 2.443 33,129,715 2.3998 -1.12%
2018-12-18 0 3.580 3.570 3.580 3.530 3.780 33,748,000 121,298,830 3.5943 2.416 2.409 2.416 2.382 2.551 50,015,573 2.4252 -4.28%
2018-12-17 0 3.740 3.740 3.750 3.690 3.790 11,689,508 43,810,794 3.7479 2.524 2.524 2.530 2.490 2.557 17,324,210 2.5289 -1.06%
2018-12-14 0 3.780 3.770 3.780 3.670 3.790 34,806,977 130,285,130 3.7431 2.551 2.544 2.551 2.476 2.557 51,585,010 2.5256 0.27%
2018-12-13 0 3.770 3.760 3.770 3.610 3.800 65,473,884 244,323,249 3.7316 2.544 2.537 2.544 2.436 2.564 97,034,308 2.5179 5.60%
2018-12-12 0 3.570 3.570 3.580 3.450 3.600 25,624,172 91,346,817 3.5649 2.409 2.409 2.416 2.328 2.429 37,975,810 2.4054 3.78%
2018-12-11 0 3.440 3.430 3.440 3.390 3.460 11,938,115 40,925,365 3.4281 2.321 2.314 2.321 2.287 2.335 17,692,653 2.3131 0.58%
2018-12-10 0 3.420 3.410 3.420 3.390 3.540 19,349,000 66,226,920 3.4228 2.308 2.301 2.308 2.287 2.389 28,675,813 2.3095 -3.66%
2018-12-07 0 3.550 3.540 3.550 3.500 3.620 15,840,000 56,414,160 3.5615 2.395 2.389 2.395 2.362 2.443 23,475,367 2.4031 1.43%
2018-12-06 0 3.500 3.500 3.510 3.500 3.650 23,920,824 84,582,394 3.5359 2.362 2.362 2.368 2.362 2.463 35,451,396 2.3859 -3.85%
2018-12-05 0 3.640 3.630 3.640 3.590 3.690 12,730,000 46,272,600 3.6349 2.456 2.449 2.456 2.422 2.490 18,866,251 2.4527 -0.82%
2018-12-04 0 3.670 3.650 3.670 3.610 3.710 16,435,269 60,068,969 3.6549 2.476 2.463 2.476 2.436 2.503 24,357,574 2.4661 -1.61%
2018-12-03 0 3.730 3.720 3.730 3.700 3.830 27,144,602 101,823,901 3.7512 2.517 2.510 2.517 2.497 2.584 40,229,134 2.5311 -0.53%
2018-11-30 0 3.750 3.740 3.750 3.610 3.760 44,431,741 165,072,808 3.7152 2.530 2.524 2.530 2.436 2.537 65,849,206 2.5068 2.74%
2018-11-29 0 3.650 3.640 3.650 3.610 3.730 35,255,926 129,198,033 3.6646 2.463 2.456 2.463 2.436 2.517 52,250,366 2.4727 0.27%
2018-11-28 0 3.640 3.630 3.640 3.560 3.660 21,888,301 79,340,138 3.6248 2.456 2.449 2.456 2.402 2.470 32,439,135 2.4458 2.25%
2018-11-27 0 3.560 3.550 3.560 3.530 3.590 14,014,490 49,857,050 3.5575 2.402 2.395 2.402 2.382 2.422 20,769,905 2.4004 -0.56%
2018-11-26 0 3.580 3.570 3.580 3.490 3.630 8,538,460 30,582,229 3.5817 2.416 2.409 2.416 2.355 2.449 12,654,260 2.4168 0.56%
2018-11-23 0 3.560 3.550 3.560 3.530 3.650 16,644,000 59,252,780 3.5600 2.402 2.395 2.402 2.382 2.463 24,666,920 2.4021 -3.00%
2018-11-22 0 3.670 3.650 3.670 3.610 3.720 18,014,788 65,916,504 3.6590 2.476 2.463 2.476 2.436 2.510 26,698,469 2.4689 -0.81%
2018-11-21 0 3.700 3.700 3.710 3.510 3.710 21,450,083 78,206,976 3.6460 2.497 2.497 2.503 2.368 2.503 31,789,682 2.4601 3.06%
2018-11-20 0 3.590 3.580 3.590 3.570 3.670 12,202,002 44,054,447 3.6104 2.422 2.416 2.422 2.409 2.476 18,083,742 2.4361 -1.37%
2018-11-19 0 3.640 3.630 3.640 3.520 3.640 31,200,334 112,772,025 3.6144 2.456 2.449 2.456 2.375 2.456 46,239,854 2.4388 3.41%
2018-11-16 0 3.520 3.510 3.520 3.450 3.550 7,975,957 27,980,956 3.5082 2.375 2.368 2.375 2.328 2.395 11,820,613 2.3671 -0.28%
2018-11-15 0 3.530 3.520 3.530 3.450 3.530 7,323,082 25,662,644 3.5044 2.382 2.375 2.382 2.328 2.382 10,853,033 2.3646 1.73%
2018-11-14 0 3.470 3.460 3.470 3.440 3.530 17,664,000 61,458,460 3.4793 2.341 2.335 2.341 2.321 2.382 26,178,591 2.3477 0.29%
2018-11-13 0 3.460 3.450 3.460 3.350 3.460 8,622,433 29,551,879 3.4273 2.335 2.328 2.335 2.260 2.335 12,778,711 2.3126 0.87%
2018-11-12 0 3.430 3.420 3.430 3.360 3.450 13,503,000 46,038,980 3.4095 2.314 2.308 2.314 2.267 2.328 20,011,861 2.3006 0.88%
2018-11-09 0 3.400 3.400 3.410 3.380 3.480 25,492,000 86,979,720 3.4120 2.294 2.294 2.301 2.281 2.348 37,779,927 2.3023 -3.41%
2018-11-08 0 3.520 3.510 3.520 3.500 3.640 11,232,000 40,008,650 3.5620 2.375 2.368 2.375 2.362 2.456 16,646,169 2.4035 -2.22%
2018-11-07 0 3.600 3.580 3.600 3.510 3.620 12,010,000 42,899,540 3.5720 2.429 2.416 2.429 2.368 2.443 17,799,189 2.4102 0.56%
2018-11-06 0 3.580 3.560 3.580 3.520 3.610 14,693,000 52,259,458 3.5568 2.416 2.402 2.416 2.375 2.436 21,775,478 2.3999 0.00%
2018-11-05 0 3.580 3.560 3.580 3.450 3.610 21,218,272 75,039,636 3.5366 2.416 2.402 2.416 2.328 2.436 31,446,131 2.3863 0.28%
2018-11-02 0 3.570 3.570 3.580 3.520 3.750 53,723,309 191,483,692 3.5643 2.409 2.409 2.416 2.375 2.530 79,619,595 2.4050 1.71%
2018-11-01 0 3.510 3.500 3.510 3.340 3.510 44,994,580 156,054,529 3.4683 2.368 2.362 2.368 2.254 2.368 66,683,350 2.3402 6.69%
2018-10-31 0 3.290 3.280 3.290 3.250 3.340 31,558,790 103,557,781 3.2814 2.220 2.213 2.220 2.193 2.254 46,771,097 2.2141 0.30%
2018-10-30 0 3.280 3.280 3.300 3.220 3.370 20,114,000 66,391,314 3.3008 2.213 2.213 2.227 2.173 2.274 29,809,566 2.2272 -1.20%
2018-10-29 0 3.320 3.320 3.330 3.300 3.440 21,818,492 73,012,568 3.3464 2.240 2.240 2.247 2.227 2.321 32,335,676 2.2580 -2.92%
2018-10-26 0 3.420 3.410 3.420 3.330 3.480 50,444,000 172,390,170 3.4175 2.308 2.301 2.308 2.247 2.348 74,759,558 2.3059 0.88%
2018-10-25 0 3.390 3.380 3.390 3.060 3.410 32,511,706 107,549,689 3.3080 2.287 2.281 2.287 2.065 2.301 48,183,347 2.2321 5.94%
2018-10-24 0 3.200 3.200 3.210 3.180 3.310 17,866,925 57,762,523 3.2329 2.159 2.159 2.166 2.146 2.233 26,479,332 2.1814 -0.93%
2018-10-23 0 3.230 3.230 3.240 3.210 3.320 15,378,943 50,001,060 3.2513 2.179 2.179 2.186 2.166 2.240 22,792,066 2.1938 -3.58%
2018-10-22 0 3.350 3.340 3.350 3.260 3.380 41,592,575 138,685,929 3.3344 2.260 2.254 2.260 2.200 2.281 61,641,474 2.2499 4.69%
2018-10-19 0 3.200 3.190 3.200 3.030 3.210 36,343,809 115,206,658 3.1699 2.159 2.152 2.159 2.044 2.166 53,862,642 2.1389 3.90%
2018-10-18 0 3.080 3.070 3.080 3.030 3.110 20,444,739 62,889,058 3.0761 2.078 2.071 2.078 2.044 2.098 30,299,732 2.0756 0.33%
2018-10-16 0 3.070 3.060 3.070 2.970 3.110 21,764,787 66,177,023 3.0406 2.071 2.065 2.071 2.004 2.098 32,256,083 2.0516 1.99%
2018-10-15 0 3.010 3.010 3.020 3.000 3.140 28,101,635 86,251,691 3.0693 2.031 2.031 2.038 2.024 2.119 41,647,487 2.0710 -3.83%
2018-10-12 0 3.130 3.130 3.150 2.970 3.180 30,364,784 93,694,454 3.0856 2.112 2.112 2.125 2.004 2.146 45,001,543 2.0820 5.39%
2018-10-11 0 2.970 2.960 2.970 2.920 3.010 55,170,610 164,179,986 2.9759 2.004 1.997 2.004 1.970 2.031 81,764,540 2.0080 -3.88%
2018-10-10 0 3.090 3.090 3.100 3.090 3.260 30,137,255 94,837,724 3.1469 2.085 2.085 2.092 2.085 2.200 44,664,338 2.1233 -2.22%
2018-10-09 0 3.160 3.160 3.170 3.080 3.230 39,358,000 124,981,938 3.1755 2.132 2.132 2.139 2.078 2.179 58,329,766 2.1427 -0.32%
2018-10-08 0 3.170 3.160 3.170 3.140 3.410 49,210,780 158,556,491 3.2220 2.139 2.132 2.139 2.119 2.301 72,931,888 2.1740 -6.21%
2018-10-05 0 3.380 3.370 3.380 3.300 3.410 20,530,007 68,776,380 3.3500 2.281 2.274 2.281 2.227 2.301 30,426,101 2.2604 -1.46%
2018-10-04 0 3.430 3.420 3.430 3.400 3.530 13,356,960 45,809,753 3.4297 2.314 2.308 2.314 2.294 2.382 19,795,425 2.3142 -2.83%
2018-10-03 0 3.530 3.520 3.530 3.510 3.610 5,543,392 19,680,981 3.5503 2.382 2.375 2.382 2.368 2.436 8,215,477 2.3956 -0.28%
2018-10-02 0 3.540 3.530 3.540 3.450 3.620 19,752,439 69,493,750 3.5182 2.389 2.382 2.389 2.328 2.443 29,273,722 2.3739 -0.56%
2018-09-28 0 3.560 3.560 3.570 3.520 3.680 24,057,040 85,811,741 3.5670 2.402 2.402 2.409 2.375 2.483 35,653,273 2.4068 -2.20%
2018-09-27 0 3.640 3.630 3.640 3.600 3.720 12,371,612 44,990,844 3.6366 2.456 2.449 2.456 2.429 2.510 18,335,109 2.4538 -0.55%
2018-09-26 0 3.780 3.780 3.790 3.700 3.830 56,726,696 214,480,364 3.7809 2.470 2.470 2.476 2.417 2.502 86,827,124 2.4702 -0.26%
2018-09-24 0 3.790 3.790 3.800 3.750 3.900 22,157,042 84,062,450 3.7939 2.476 2.476 2.483 2.450 2.548 33,914,054 2.4787 -4.29%
2018-09-21 0 3.960 3.950 3.960 3.840 4.040 45,635,571 180,212,943 3.9490 2.587 2.581 2.587 2.509 2.639 69,850,805 2.5800 3.39%
2018-09-20 0 3.830 3.830 3.840 3.730 3.850 32,219,369 122,517,940 3.8026 2.502 2.502 2.509 2.437 2.515 49,315,672 2.4844 1.86%
2018-09-19 0 3.760 3.760 3.770 3.540 3.860 85,664,400 321,862,405 3.7572 2.457 2.457 2.463 2.313 2.522 131,119,807 2.4547 6.21%
2018-09-18 0 3.540 3.530 3.540 3.440 3.570 17,662,000 62,162,800 3.5196 2.313 2.306 2.313 2.247 2.332 27,033,844 2.2994 0.57%
2018-09-17 0 3.520 3.510 3.520 3.480 3.550 9,567,772 33,572,875 3.5090 2.300 2.293 2.300 2.274 2.319 14,644,641 2.2925 -0.28%
2018-09-14 0 3.530 3.520 3.530 3.410 3.560 19,515,116 68,564,714 3.5134 2.306 2.300 2.306 2.228 2.326 29,870,264 2.2954 2.92%
2018-09-13 0 3.430 3.420 3.430 3.360 3.450 22,151,447 75,627,742 3.4141 2.241 2.234 2.241 2.195 2.254 33,905,490 2.2305 2.69%
2018-09-12 0 3.340 3.330 3.340 3.300 3.400 10,302,450 34,389,389 3.3380 2.182 2.176 2.182 2.156 2.221 15,769,156 2.1808 0.00%
2018-09-11 0 3.340 3.340 3.350 3.270 3.380 21,633,556 72,163,874 3.3357 2.182 2.182 2.189 2.136 2.208 33,112,795 2.1793 -0.89%
2018-09-10 0 3.370 3.370 3.380 3.330 3.440 15,423,341 51,986,150 3.3706 2.202 2.202 2.208 2.176 2.247 23,607,304 2.2021 -2.03%
2018-09-07 0 3.440 3.440 3.450 3.380 3.490 20,795,607 71,359,913 3.4315 2.247 2.247 2.254 2.208 2.280 31,830,212 2.2419 0.58%
2018-09-06 0 3.420 3.420 3.430 3.380 3.540 18,857,306 64,841,180 3.4385 2.234 2.234 2.241 2.208 2.313 28,863,406 2.2465 -1.44%
2018-09-05 0 3.470 3.470 3.480 3.460 3.640 22,935,935 80,810,976 3.5233 2.267 2.267 2.274 2.261 2.378 35,106,245 2.3019 -2.25%
2018-09-04 0 3.550 3.550 3.560 3.520 3.600 12,435,269 44,258,934 3.5591 2.319 2.319 2.326 2.300 2.352 19,033,695 2.3253 0.28%
2018-09-03 0 3.540 3.540 3.550 3.480 3.740 30,280,400 108,140,920 3.5713 2.313 2.313 2.319 2.274 2.443 46,347,844 2.3332 -4.32%
2018-08-31 0 3.700 3.700 3.710 3.600 3.740 23,993,896 88,463,309 3.6869 2.417 2.417 2.424 2.352 2.443 36,725,583 2.4088 0.82%
2018-08-30 0 3.670 3.670 3.680 3.670 3.760 15,530,344 57,379,606 3.6947 2.398 2.398 2.404 2.398 2.457 23,771,085 2.4138 -0.81%
2018-08-29 0 3.700 3.700 3.710 3.660 3.800 63,469,350 236,300,741 3.7231 2.417 2.417 2.424 2.391 2.483 97,147,577 2.4324 2.21%
2018-08-28 0 3.620 3.610 3.620 3.500 3.670 57,279,393 205,908,942 3.5948 2.365 2.359 2.365 2.287 2.398 87,673,094 2.3486 2.26%
2018-08-27 0 3.540 3.530 3.540 3.450 3.600 33,970,000 120,154,120 3.5371 2.313 2.306 2.313 2.254 2.352 51,995,226 2.3109 2.91%
2018-08-24 0 3.440 3.440 3.450 3.410 3.490 5,867,695 20,202,467 3.4430 2.247 2.247 2.254 2.228 2.280 8,981,222 2.2494 -1.43%
2018-08-23 0 3.490 3.480 3.490 3.430 3.520 20,207,696 70,271,779 3.4775 2.280 2.274 2.280 2.241 2.300 30,930,342 2.2719 -0.57%
2018-08-22 0 3.510 3.500 3.510 3.370 3.580 34,064,000 119,420,810 3.5058 2.293 2.287 2.293 2.202 2.339 52,139,105 2.2904 2.93%
2018-08-21 0 3.410 3.400 3.410 3.280 3.520 35,177,300 119,866,038 3.4075 2.228 2.221 2.228 2.143 2.300 53,843,146 2.2262 4.28%
2018-08-20 0 3.270 3.260 3.270 3.150 3.290 16,808,000 54,551,780 3.2456 2.136 2.130 2.136 2.058 2.149 25,726,693 2.1204 2.51%
2018-08-17 0 3.190 3.190 3.200 3.180 3.320 19,133,354 62,033,780 3.2422 2.084 2.084 2.091 2.078 2.169 29,285,931 2.1182 0.00%
2018-08-16 0 3.190 3.190 3.200 3.070 3.230 29,104,000 92,332,700 3.1725 2.084 2.084 2.091 2.006 2.110 44,547,220 2.0727 1.59%
2018-08-15 0 3.140 3.140 3.150 3.140 3.360 31,314,231 100,322,167 3.2037 2.051 2.051 2.058 2.051 2.195 47,930,248 2.0931 -6.27%
2018-08-14 0 3.350 3.340 3.350 3.300 3.470 26,286,980 88,349,990 3.3610 2.189 2.182 2.189 2.156 2.267 40,235,427 2.1958 -2.33%
2018-08-13 0 3.430 3.430 3.450 3.390 3.510 14,845,587 51,034,861 3.4377 2.241 2.241 2.254 2.215 2.293 22,722,981 2.2460 -3.65%
2018-08-10 0 3.560 3.550 3.560 3.500 3.690 37,259,888 133,134,346 3.5731 2.326 2.319 2.326 2.287 2.411 57,030,801 2.3344 2.89%
2018-08-09 0 3.460 3.450 3.460 3.330 3.490 17,586,806 60,512,760 3.4408 2.261 2.254 2.261 2.176 2.280 26,918,751 2.2480 2.67%
2018-08-08 0 3.370 3.360 3.370 3.360 3.460 28,422,000 96,928,860 3.4103 2.202 2.195 2.202 2.195 2.261 43,503,336 2.2281 -0.88%
2018-08-07 0 3.400 3.390 3.400 3.280 3.420 44,514,070 149,753,299 3.3642 2.221 2.215 2.221 2.143 2.234 68,134,211 2.1979 3.98%
2018-08-06 0 3.270 3.260 3.270 3.240 3.410 35,433,252 117,061,209 3.3037 2.136 2.130 2.136 2.117 2.228 54,234,912 2.1584 -2.39%
2018-08-03 0 3.350 3.340 3.350 3.320 3.480 25,455,707 85,763,102 3.3691 2.189 2.182 2.189 2.169 2.274 38,963,063 2.2011 -2.90%
2018-08-02 0 3.450 3.440 3.450 3.430 3.560 47,470,850 164,589,786 3.4672 2.254 2.247 2.254 2.241 2.326 72,659,923 2.2652 -3.36%
2018-08-01 0 3.570 3.560 3.570 3.520 3.790 44,513,000 160,723,760 3.6107 2.332 2.326 2.332 2.300 2.476 68,132,573 2.3590 -5.31%
2018-07-31 0 3.770 3.760 3.770 3.690 3.810 18,121,170 68,001,859 3.7526 2.463 2.457 2.463 2.411 2.489 27,736,660 2.4517 -1.05%
2018-07-30 0 3.810 3.810 3.820 3.800 3.920 20,872,030 80,146,354 3.8399 2.489 2.489 2.496 2.483 2.561 31,947,186 2.5087 -2.56%
2018-07-27 0 3.910 3.900 3.910 3.820 3.950 18,410,460 71,514,936 3.8845 2.555 2.548 2.555 2.496 2.581 28,179,453 2.5378 -0.76%
2018-07-26 0 3.940 3.930 3.940 3.900 4.000 26,570,000 104,785,410 3.9437 2.574 2.568 2.574 2.548 2.613 40,668,624 2.5766 0.00%
2018-07-25 0 3.940 3.930 3.940 3.910 4.020 16,746,011 65,839,843 3.9317 2.574 2.568 2.574 2.555 2.626 25,631,811 2.5687 -0.51%
2018-07-24 0 3.960 3.950 3.960 3.860 4.030 45,004,000 177,966,380 3.9545 2.587 2.581 2.587 2.522 2.633 68,884,108 2.5836 3.13%
2018-07-23 0 3.840 3.830 3.840 3.680 3.860 35,880,265 136,207,763 3.7962 2.509 2.502 2.509 2.404 2.522 54,919,120 2.4802 2.95%
2018-07-20 0 3.730 3.720 3.730 3.500 3.760 34,682,056 126,292,650 3.6414 2.437 2.430 2.437 2.287 2.457 53,085,115 2.3791 0.54%
2018-07-19 0 3.710 3.700 3.710 3.690 3.870 24,383,020 91,227,381 3.7414 2.424 2.417 2.424 2.411 2.528 37,321,185 2.4444 -2.62%
2018-07-18 0 3.810 3.800 3.810 3.790 3.870 17,111,367 65,478,480 3.8266 2.489 2.483 2.489 2.476 2.528 26,191,033 2.5000 1.06%
2018-07-17 0 3.770 3.770 3.780 3.740 3.840 19,579,708 74,042,297 3.7816 2.463 2.463 2.470 2.443 2.509 29,969,130 2.4706 -1.57%
2018-07-16 0 3.830 3.830 3.840 3.760 3.920 16,430,690 62,905,282 3.8285 2.502 2.502 2.509 2.457 2.561 25,149,174 2.5013 -1.79%
2018-07-13 0 3.900 3.900 3.910 3.870 3.950 16,934,384 66,051,123 3.9004 2.548 2.548 2.555 2.528 2.581 25,920,139 2.5483 2.09%
2018-07-12 0 3.820 3.820 3.830 3.770 3.940 25,096,423 96,754,553 3.8553 2.496 2.496 2.502 2.463 2.574 38,413,135 2.5188 0.79%
2018-07-11 0 3.790 3.780 3.790 3.770 3.840 15,233,253 57,916,624 3.8020 2.476 2.470 2.476 2.463 2.509 23,316,351 2.4839 -2.07%
2018-07-10 0 3.870 3.870 3.880 3.850 3.970 31,325,884 122,258,368 3.9028 2.528 2.528 2.535 2.515 2.594 47,948,084 2.5498 -0.51%
2018-07-09 0 3.890 3.880 3.890 3.790 3.930 26,802,800 104,332,566 3.8926 2.541 2.535 2.541 2.476 2.568 41,024,953 2.5431 2.64%
2018-07-06 0 3.790 3.790 3.800 3.660 3.820 36,451,898 136,736,188 3.7511 2.476 2.476 2.483 2.391 2.496 55,794,074 2.4507 0.80%
2018-07-05 0 3.760 3.740 3.760 3.710 3.810 28,178,301 105,867,825 3.7571 2.457 2.443 2.457 2.424 2.489 43,130,325 2.4546 1.35%
2018-07-04 0 3.710 3.710 3.730 3.700 3.900 46,745,299 176,179,889 3.7689 2.424 2.424 2.437 2.417 2.548 71,549,379 2.4624 -3.39%
2018-07-03 0 3.840 3.840 3.850 3.720 3.860 34,516,480 130,892,340 3.7922 2.509 2.509 2.515 2.430 2.522 52,831,680 2.4775 -2.54%
2018-06-29 0 3.940 3.930 3.940 3.780 3.960 46,980,491 183,492,255 3.9057 2.574 2.568 2.574 2.470 2.587 71,909,369 2.5517 5.35%
2018-06-28 0 3.740 3.740 3.750 3.700 3.850 34,115,093 128,113,722 3.7553 2.443 2.443 2.450 2.417 2.515 52,217,309 2.4535 -2.09%
2018-06-27 0 3.820 3.820 3.830 3.730 4.010 51,370,702 196,701,141 3.8291 2.496 2.496 2.502 2.437 2.620 78,629,122 2.5016 -3.29%
2018-06-26 0 3.950 3.940 3.950 3.820 4.100 67,290,070 263,720,578 3.9192 2.581 2.574 2.581 2.496 2.679 102,995,655 2.5605 -3.42%
2018-06-25 0 4.090 4.090 4.100 4.080 4.280 31,299,150 129,271,008 4.1302 2.672 2.672 2.679 2.666 2.796 47,907,165 2.6984 -3.31%
2018-06-22 0 4.230 4.230 4.240 4.140 4.270 27,428,762 115,349,973 4.2054 2.764 2.764 2.770 2.705 2.790 41,983,064 2.7475 0.24%
2018-06-21 0 4.220 4.220 4.230 4.200 4.380 20,972,000 89,809,490 4.2824 2.757 2.757 2.764 2.744 2.862 32,100,203 2.7978 0.48%
2018-06-20 0 4.200 4.200 4.210 4.150 4.310 24,629,487 104,050,853 4.2246 2.744 2.744 2.751 2.711 2.816 37,698,432 2.7601 -0.71%
2018-06-19 0 4.230 4.230 4.250 4.200 4.430 47,917,902 204,263,569 4.2628 2.764 2.764 2.777 2.744 2.894 73,344,190 2.7850 -5.58%
2018-06-15 0 4.480 4.470 4.480 4.390 4.510 31,544,494 140,979,116 4.4692 2.927 2.920 2.927 2.868 2.947 48,282,694 2.9199 1.36%
2018-06-14 0 4.420 4.420 4.430 4.370 4.540 19,537,200 86,660,692 4.4357 2.888 2.888 2.894 2.855 2.966 29,904,066 2.8980 -1.56%
2018-06-13 0 4.490 4.490 4.510 4.480 4.600 27,524,970 124,427,460 4.5205 2.933 2.933 2.947 2.927 3.005 42,130,322 2.9534 -0.66%
2018-06-12 0 4.520 4.520 4.530 4.400 4.610 43,834,922 198,780,726 4.5348 2.953 2.953 2.960 2.875 3.012 67,094,692 2.9627 2.26%
2018-06-11 0 4.420 4.420 4.430 4.380 4.480 21,470,017 95,153,518 4.4319 2.888 2.888 2.894 2.862 2.927 32,862,478 2.8955 0.45%
2018-06-08 0 4.400 4.390 4.400 4.380 4.490 20,803,005 92,270,871 4.4355 2.875 2.868 2.875 2.862 2.933 31,841,535 2.8978 -1.12%
2018-06-07 0 4.630 4.630 4.640 4.610 4.700 27,702,000 128,660,220 4.6444 2.907 2.907 2.914 2.895 2.951 44,116,396 2.9164 0.22%
2018-06-06 0 4.620 4.620 4.630 4.580 4.670 18,753,576 86,754,977 4.6260 2.901 2.901 2.907 2.876 2.932 29,865,721 2.9048 -0.22%
2018-06-05 0 4.630 4.620 4.630 4.480 4.680 52,003,484 239,658,600 4.6085 2.907 2.901 2.907 2.813 2.939 82,817,353 2.8938 2.66%
2018-06-04 0 4.510 4.510 4.520 4.430 4.550 28,878,667 130,379,842 4.5147 2.832 2.832 2.838 2.782 2.857 45,990,279 2.8349 2.50%
2018-06-01 0 4.400 4.390 4.400 4.370 4.520 35,348,660 156,351,892 4.4231 2.763 2.757 2.763 2.744 2.838 56,293,968 2.7774 -1.79%
2018-05-31 0 4.480 4.470 4.480 4.330 4.480 66,572,520 293,929,063 4.4152 2.813 2.807 2.813 2.719 2.813 106,019,048 2.7724 2.52%
2018-05-30 0 4.370 4.370 4.380 4.320 4.450 28,962,000 126,140,280 4.3554 2.744 2.744 2.750 2.713 2.794 46,122,990 2.7349 -2.02%
2018-05-29 0 4.460 4.450 4.460 4.430 4.590 30,284,516 135,375,752 4.4701 2.801 2.794 2.801 2.782 2.882 48,229,143 2.8069 -2.19%
2018-05-28 0 4.560 4.560 4.570 4.530 4.650 14,980,000 68,365,980 4.5638 2.863 2.863 2.870 2.845 2.920 23,856,170 2.8658 -0.87%
2018-05-25 0 4.600 4.590 4.600 4.570 4.650 11,531,727 53,021,870 4.5979 2.888 2.882 2.888 2.870 2.920 18,364,675 2.8872 -0.86%
2018-05-24 0 4.640 4.630 4.640 4.610 4.690 11,084,000 51,503,960 4.6467 2.914 2.907 2.914 2.895 2.945 17,651,655 2.9178 -0.22%
2018-05-23 0 4.650 4.650 4.670 4.620 4.790 35,843,970 166,846,398 4.6548 2.920 2.920 2.932 2.901 3.008 57,082,766 2.9229 -2.31%
2018-05-21 0 4.760 4.750 4.760 4.730 4.900 32,812,958 157,775,777 4.8083 2.989 2.983 2.989 2.970 3.077 52,255,774 3.0193 0.42%
2018-05-18 0 4.740 4.730 4.740 4.590 4.810 36,029,253 169,794,840 4.7127 2.976 2.970 2.976 2.882 3.020 57,377,836 2.9592 2.38%
2018-05-17 0 4.630 4.620 4.630 4.600 4.760 24,009,485 111,616,545 4.6489 2.907 2.901 2.907 2.888 2.989 38,235,938 2.9192 -1.70%
2018-05-16 0 4.710 4.700 4.710 4.670 4.800 22,184,789 104,862,895 4.7268 2.958 2.951 2.958 2.932 3.014 35,330,046 2.9681 -0.84%
2018-05-15 0 4.750 4.740 4.750 4.690 4.820 35,358,431 168,659,677 4.7700 2.983 2.976 2.983 2.945 3.027 56,309,528 2.9952 0.42%
2018-05-14 0 4.730 4.730 4.740 4.570 4.760 54,846,000 258,477,540 4.7128 2.970 2.970 2.976 2.870 2.989 87,344,158 2.9593 3.28%
2018-05-11 0 4.580 4.570 4.580 4.550 4.670 22,846,702 105,345,379 4.6110 2.876 2.870 2.876 2.857 2.932 36,384,166 2.8954 -0.22%
2018-05-10 0 4.590 4.590 4.600 4.590 4.720 12,317,990 57,148,913 4.6395 2.882 2.882 2.888 2.882 2.964 19,616,827 2.9133 -1.50%
2018-05-09 0 4.660 4.660 4.680 4.540 4.750 35,175,000 164,994,740 4.6907 2.926 2.926 2.939 2.851 2.983 56,017,408 2.9454 1.30%
2018-05-08 0 4.600 4.590 4.600 4.400 4.610 40,025,930 182,546,774 4.5607 2.888 2.882 2.888 2.763 2.895 63,742,682 2.8638 5.50%
2018-05-07 0 4.360 4.360 4.370 4.290 4.470 28,245,896 124,128,549 4.3946 2.738 2.738 2.744 2.694 2.807 44,982,570 2.7595 0.46%
2018-05-04 0 4.340 4.340 4.350 4.330 4.420 17,294,000 75,665,040 4.3752 2.725 2.725 2.731 2.719 2.775 27,541,295 2.7473 -1.36%
2018-05-03 0 4.400 4.400 4.420 4.370 4.510 23,074,715 101,575,430 4.4020 2.763 2.763 2.775 2.744 2.832 36,747,284 2.7642 -2.44%
2018-05-02 0 4.510 4.500 4.510 4.480 4.630 27,583,000 125,554,450 4.5519 2.832 2.826 2.832 2.813 2.907 43,926,885 2.8583 0.22%
2018-04-30 0 4.500 4.490 4.500 4.430 4.530 11,688,036 52,593,863 4.4998 2.826 2.819 2.826 2.782 2.845 18,613,603 2.8256 1.12%
2018-04-27 0 4.450 4.430 4.450 4.410 4.560 5,949,061 26,466,583 4.4489 2.794 2.782 2.794 2.769 2.863 9,474,086 2.7936 0.00%
2018-04-26 0 4.450 4.440 4.450 4.410 4.540 11,670,000 51,997,710 4.4557 2.794 2.788 2.794 2.769 2.851 18,584,880 2.7979 -1.55%
2018-04-25 0 4.520 4.500 4.520 4.440 4.530 14,846,764 66,827,438 4.5011 2.838 2.826 2.838 2.788 2.845 23,643,987 2.8264 0.00%
2018-04-24 0 4.520 4.510 4.520 4.380 4.560 43,429,584 196,432,376 4.5230 2.838 2.832 2.838 2.750 2.863 69,163,120 2.8401 3.20%
2018-04-23 0 4.380 4.370 4.380 4.350 4.510 26,662,799 118,288,033 4.4364 2.750 2.744 2.750 2.731 2.832 42,461,433 2.7858 0.46%
2018-04-20 0 4.360 4.340 4.360 4.320 4.450 13,480,364 58,883,619 4.3681 2.738 2.725 2.738 2.713 2.794 21,467,947 2.7429 0.00%
2018-04-19 0 4.360 4.360 4.370 4.330 4.480 21,457,360 94,249,417 4.3924 2.738 2.738 2.744 2.719 2.813 34,171,590 2.7581 -0.46%
2018-04-18 0 4.380 4.370 4.380 4.220 4.480 25,479,055 110,191,398 4.3248 2.750 2.744 2.750 2.650 2.813 40,576,279 2.7157 -0.68%
2018-04-17 0 4.410 4.390 4.410 4.380 4.530 26,991,139 119,577,308 4.4302 2.769 2.757 2.769 2.750 2.845 42,984,325 2.7819 -2.86%
2018-04-16 0 4.540 4.540 4.550 4.400 4.590 29,830,000 134,059,100 4.4941 2.851 2.851 2.857 2.763 2.882 47,505,310 2.8220 -0.66%
2018-04-13 0 4.570 4.560 4.570 4.550 4.690 9,568,000 44,088,114 4.6079 2.870 2.863 2.870 2.857 2.945 15,237,372 2.8934 -1.30%
2018-04-12 0 4.630 4.610 4.630 4.590 4.680 22,237,690 103,013,697 4.6324 2.907 2.895 2.907 2.882 2.939 35,414,293 2.9088 0.22%
2018-04-11 0 4.620 4.620 4.630 4.590 4.740 34,058,733 158,685,705 4.6592 2.901 2.901 2.907 2.882 2.976 54,239,714 2.9256 0.65%
2018-04-10 0 4.590 4.590 4.600 4.360 4.710 54,139,376 246,804,402 4.5587 2.882 2.882 2.888 2.738 2.958 86,218,835 2.8625 4.32%
2018-04-09 0 4.400 4.390 4.400 4.260 4.410 22,387,448 97,306,638 4.3465 2.763 2.757 2.763 2.675 2.769 35,652,788 2.7293 2.56%
2018-04-06 0 4.290 4.280 4.290 4.210 4.390 21,332,906 91,346,009 4.2819 2.694 2.688 2.694 2.644 2.757 33,973,393 2.6888 -0.23%
2018-04-04 0 4.300 4.300 4.310 4.300 4.530 30,396,211 133,908,071 4.4054 2.700 2.700 2.706 2.700 2.845 48,407,021 2.7663 -2.27%
2018-04-03 0 4.400 4.390 4.400 4.200 4.430 43,862,098 189,669,494 4.3242 2.763 2.757 2.763 2.637 2.782 69,851,913 2.7153 -1.57%
2018-03-29 0 4.470 4.460 4.470 4.330 4.510 49,424,639 218,625,262 4.4234 2.807 2.801 2.807 2.719 2.832 78,710,453 2.7776 2.52%
2018-03-28 0 4.360 4.360 4.370 4.270 4.450 67,593,920 294,171,148 4.3520 2.738 2.738 2.744 2.681 2.794 107,645,663 2.7328 -5.01%
2018-03-27 0 4.590 4.540 4.590 4.440 4.640 54,392,378 246,337,552 4.5289 2.882 2.851 2.882 2.788 2.914 86,621,749 2.8438 3.38%
2018-03-26 0 4.440 4.430 4.440 4.310 4.450 25,258,075 110,867,274 4.3894 2.788 2.782 2.788 2.706 2.794 40,224,361 2.7562 0.23%
2018-03-23 0 4.430 4.420 4.430 4.340 4.530 53,660,894 236,808,136 4.4130 2.782 2.775 2.782 2.725 2.845 85,456,836 2.7711 -4.73%
2018-03-22 0 4.650 4.630 4.650 4.600 4.880 20,685,886 96,880,204 4.6834 2.920 2.907 2.920 2.888 3.064 32,942,991 2.9408 -2.72%
2018-03-21 0 4.780 4.780 4.790 4.770 4.960 28,680,000 139,706,150 4.8712 3.002 3.002 3.008 2.995 3.115 45,673,895 3.0588 -0.21%
2018-03-20 0 4.790 4.780 4.790 4.710 4.840 18,085,000 86,293,730 4.7716 3.008 3.002 3.008 2.958 3.039 28,800,990 2.9962 -1.44%
2018-03-19 0 4.860 4.860 4.870 4.850 5.060 14,958,618 73,809,807 4.9343 3.052 3.052 3.058 3.045 3.177 23,822,118 3.0984 -2.21%
2018-03-16 0 4.970 4.960 4.970 4.850 5.070 63,776,803 317,310,858 4.9753 3.121 3.115 3.121 3.045 3.184 101,566,772 3.1242 1.22%
2018-03-15 0 4.910 4.910 4.920 4.790 4.930 21,413,462 104,663,358 4.8877 3.083 3.083 3.089 3.008 3.096 34,101,681 3.0692 1.24%
2018-03-14 0 4.850 4.850 4.860 4.720 4.870 16,064,677 77,408,944 4.8186 3.045 3.045 3.052 2.964 3.058 25,583,556 3.0257 1.04%
2018-03-13 0 4.800 4.780 4.800 4.680 4.800 19,348,118 91,828,107 4.7461 3.014 3.002 3.014 2.939 3.014 30,812,549 2.9802 1.91%
2018-03-12 0 4.710 4.700 4.710 4.650 4.800 20,420,630 96,252,263 4.7135 2.958 2.951 2.958 2.920 3.014 32,520,562 2.9597 0.64%
2018-03-09 0 4.680 4.670 4.680 4.650 4.810 14,696,000 69,422,020 4.7239 2.939 2.932 2.939 2.920 3.020 23,403,890 2.9663 0.21%
2018-03-08 0 4.670 4.670 4.680 4.540 4.720 28,552,309 132,901,712 4.6547 2.932 2.932 2.939 2.851 2.964 45,470,543 2.9228 3.32%
2018-03-07 0 4.520 4.510 4.520 4.470 4.710 34,586,000 157,813,896 4.5629 2.838 2.832 2.838 2.807 2.958 55,079,405 2.8652 -3.42%
2018-03-06 0 4.680 4.670 4.680 4.480 4.740 43,333,618 199,180,614 4.5964 2.939 2.932 2.939 2.813 2.976 69,010,290 2.8862 1.74%
2018-03-05 0 4.600 4.590 4.600 4.580 4.850 26,024,205 121,021,939 4.6504 2.888 2.882 2.888 2.876 3.045 41,444,450 2.9201 -2.13%
2018-03-02 0 4.700 4.680 4.700 4.610 4.750 16,688,667 78,239,358 4.6882 2.951 2.939 2.951 2.895 2.983 26,577,281 2.9438 -3.09%
2018-03-01 0 4.850 4.840 4.850 4.700 4.910 31,631,888 152,025,696 4.8061 3.045 3.039 3.045 2.951 3.083 50,374,879 3.0179 1.25%
2018-02-28 0 4.790 4.780 4.790 4.480 4.790 63,803,647 300,060,845 4.7029 3.008 3.002 3.008 2.813 3.008 101,609,522 2.9531 3.90%
2018-02-27 0 4.610 4.600 4.610 4.510 5.000 65,327,562 304,158,256 4.6559 2.895 2.888 2.895 2.832 3.140 104,036,409 2.9236 -6.49%
2018-02-26 0 4.930 4.920 4.930 4.820 5.090 36,592,000 180,031,458 4.9200 3.096 3.089 3.096 3.027 3.196 58,274,030 3.0894 -1.40%
2018-02-23 0 5.000 4.980 5.000 4.920 5.100 25,396,000 127,165,254 5.0073 3.140 3.127 3.140 3.089 3.202 40,444,011 3.1442 2.46%
2018-02-22 0 4.880 4.880 4.890 4.880 5.140 51,973,722 259,330,446 4.9896 3.064 3.064 3.071 3.064 3.228 82,769,956 3.1331 -3.75%
2018-02-21 0 5.070 5.060 5.070 4.940 5.080 26,695,463 134,407,222 5.0348 3.184 3.177 3.184 3.102 3.190 42,513,451 3.1615 2.84%
2018-02-20 0 4.930 4.920 4.930 4.870 5.110 25,083,007 125,234,060 4.9928 3.096 3.089 3.096 3.058 3.209 39,945,559 3.1351 -1.40%
2018-02-15 0 5.000 4.990 5.000 4.760 5.100 32,941,664 163,593,976 4.9662 3.140 3.133 3.140 2.989 3.202 52,460,743 3.1184 6.38%
2018-02-14 0 4.700 4.690 4.700 4.620 4.730 26,655,072 124,873,939 4.6848 2.951 2.945 2.951 2.901 2.970 42,449,127 2.9417 1.95%
2018-02-13 0 4.610 4.600 4.610 4.480 4.760 31,678,621 146,601,327 4.6278 2.895 2.888 2.895 2.813 2.989 50,449,303 2.9059 5.73%
2018-02-12 0 4.360 4.360 4.370 4.280 4.480 53,602,000 235,274,176 4.3893 2.738 2.738 2.744 2.688 2.813 85,363,045 2.7562 2.83%
2018-02-09 0 4.240 4.240 4.250 4.080 4.330 94,640,000 398,921,052 4.2151 2.662 2.662 2.669 2.562 2.719 150,717,484 2.6468 -5.78%
2018-02-08 0 4.500 4.500 4.510 4.440 4.700 62,723,863 285,076,869 4.5450 2.826 2.826 2.832 2.788 2.951 99,889,928 2.8539 0.00%
2018-02-07 0 4.500 4.500 4.510 4.440 5.160 124,774,655 597,091,630 4.7854 2.826 2.826 2.832 2.788 3.240 198,707,968 3.0049 -6.25%
2018-02-06 0 4.800 4.800 4.820 4.700 5.080 126,031,000 615,752,510 4.8857 3.014 3.014 3.027 2.951 3.190 200,708,741 3.0679 -9.09%
2018-02-05 0 5.280 5.270 5.280 4.990 5.340 69,545,009 361,017,034 5.1911 3.315 3.309 3.315 3.133 3.353 110,752,840 3.2597 1.34%
2018-02-02 0 5.210 5.210 5.220 5.030 5.370 66,295,544 347,398,315 5.2401 3.272 3.272 3.278 3.158 3.372 105,577,954 3.2904 2.56%
2018-02-01 0 5.080 5.080 5.100 5.070 5.600 167,013,887 890,682,961 5.3330 3.190 3.190 3.202 3.184 3.516 265,975,411 3.3487 -0.39%
2018-01-31 0 5.100 5.090 5.100 4.990 5.250 59,943,289 305,954,415 5.1041 3.202 3.196 3.202 3.133 3.297 95,461,768 3.2050 -1.16%
2018-01-30 0 5.160 5.160 5.170 4.920 5.340 122,729,944 628,599,515 5.1218 3.240 3.240 3.246 3.089 3.353 195,451,695 3.2161 -3.01%
2018-01-29 0 5.320 5.310 5.320 5.190 5.460 122,298,623 652,667,622 5.3367 3.341 3.334 3.341 3.259 3.428 194,764,801 3.3511 0.38%
2018-01-26 0 5.300 5.290 5.300 4.980 5.440 121,382,289 642,193,397 5.2907 3.328 3.322 3.328 3.127 3.416 193,305,507 3.3222 6.00%
2018-01-25 0 5.000 4.990 5.000 4.790 5.110 116,367,900 575,960,521 4.9495 3.140 3.133 3.140 3.008 3.209 185,319,919 3.1079 3.09%
2018-01-24 0 4.850 4.840 4.850 4.660 4.870 87,353,550 416,611,179 4.7693 3.045 3.039 3.045 2.926 3.058 139,113,560 2.9948 0.21%
2018-01-23 0 4.840 4.830 4.840 4.520 4.860 151,474,060 710,432,801 4.6901 3.039 3.033 3.039 2.838 3.052 241,227,697 2.9451 9.75%
2018-01-22 0 4.410 4.400 4.410 4.220 4.520 217,200,996 949,327,029 4.3707 2.769 2.763 2.769 2.650 2.838 345,900,123 2.7445 9.43%
2018-01-19 0 4.030 4.030 4.040 3.860 4.160 90,870,220 365,455,309 4.0217 2.531 2.531 2.537 2.424 2.612 144,713,979 2.5254 4.68%
2018-01-18 0 3.850 3.850 3.860 3.850 3.990 77,718,009 304,002,043 3.9116 2.418 2.418 2.424 2.418 2.505 123,768,626 2.4562 0.00%
2018-01-17 0 3.850 3.850 3.860 3.790 3.910 64,013,496 245,027,314 3.8277 2.418 2.418 2.424 2.380 2.455 101,943,714 2.4036 -1.03%
2018-01-16 0 3.890 3.880 3.890 3.730 3.950 112,397,328 436,824,887 3.8864 2.443 2.436 2.443 2.342 2.480 178,996,645 2.4404 2.91%
2018-01-15 0 3.780 3.770 3.780 3.740 3.870 1,193,976,000 4,451,161,954 3.7280 2.374 2.367 2.374 2.348 2.430 1,901,448,212 2.3409 -4.79%
2018-01-12 0 3.970 3.960 3.970 3.960 4.080 33,324,000 133,887,200 4.0177 2.493 2.487 2.493 2.487 2.562 53,069,626 2.5229 0.51%
2018-01-11 0 3.950 3.950 3.960 3.830 3.980 23,393,003 91,416,419 3.9079 2.480 2.480 2.487 2.405 2.499 37,254,169 2.4539 -0.75%
2018-01-10 0 3.980 3.980 3.990 3.930 4.090 58,152,415 232,353,261 3.9956 2.499 2.499 2.505 2.468 2.568 92,609,739 2.5090 0.25%
2018-01-09 0 3.970 3.960 3.970 3.940 4.200 46,363,664 185,263,482 3.9959 2.493 2.487 2.493 2.474 2.637 73,835,744 2.5091 -4.80%
2018-01-08 0 4.170 4.160 4.170 3.980 4.180 65,342,626 269,418,094 4.1232 2.618 2.612 2.618 2.499 2.625 104,060,399 2.5891 5.04%
2018-01-05 0 3.970 3.970 3.980 3.810 4.050 45,070,068 178,920,242 3.9698 2.493 2.493 2.499 2.392 2.543 71,775,647 2.4928 3.66%
2018-01-04 0 3.830 3.820 3.830 3.620 3.890 32,918,000 125,102,310 3.8004 2.405 2.399 2.405 2.273 2.443 52,423,057 2.3864 2.96%
2018-01-03 0 3.720 3.720 3.730 3.720 3.950 28,957,135 110,190,141 3.8053 2.336 2.336 2.342 2.336 2.480 46,115,242 2.3895 0.00%
2018-01-02 0 3.720 3.720 3.730 3.480 3.820 36,436,514 135,751,149 3.7257 2.336 2.336 2.342 2.185 2.399 58,026,413 2.3395 8.14%
2017-12-29 0 3.440 3.440 3.470 3.440 3.570 16,110,000 55,862,540 3.4676 2.160 2.160 2.179 2.160 2.242 25,655,734 2.1774 -3.10%
2017-12-28 0 3.550 3.540 3.550 3.370 3.550 21,630,000 75,800,240 3.5044 2.229 2.223 2.229 2.116 2.229 34,446,526 2.2005 4.72%
2017-12-27 0 3.390 3.380 3.390 3.220 3.430 30,120,566 101,155,451 3.3584 2.129 2.122 2.129 2.022 2.154 47,968,047 2.1088 5.28%
2017-12-22 0 3.220 3.210 3.220 3.150 3.240 12,538,483 40,136,040 3.2010 2.022 2.016 2.022 1.978 2.034 19,967,969 2.0100 2.22%
2017-12-21 0 3.150 3.150 3.160 3.050 3.170 14,852,690 46,460,290 3.1281 1.978 1.978 1.984 1.915 1.991 23,653,424 1.9642 3.28%
2017-12-20 0 3.050 3.050 3.060 3.040 3.100 12,718,320 38,983,657 3.0652 1.915 1.915 1.921 1.909 1.947 20,254,366 1.9247 -0.33%
2017-12-19 0 3.060 3.060 3.070 3.050 3.130 16,523,939 50,963,592 3.0842 1.921 1.921 1.928 1.915 1.965 26,314,946 1.9367 -0.65%
2017-12-18 0 3.080 3.080 3.090 3.060 3.240 18,139,752 56,321,328 3.1049 1.934 1.934 1.940 1.921 2.034 28,888,185 1.9496 -3.45%
2017-12-15 0 3.190 3.180 3.190 3.180 3.350 20,138,005 64,846,045 3.2201 2.003 1.997 2.003 1.997 2.104 32,070,472 2.0220 -4.20%
2017-12-14 0 3.330 3.330 3.340 3.270 3.370 20,280,559 67,679,411 3.3372 2.091 2.091 2.097 2.053 2.116 32,297,494 2.0955 1.27%
2017-12-13 0 3.370 3.370 3.380 3.300 3.380 15,827,690 53,187,222 3.3604 2.065 2.065 2.071 2.022 2.071 25,832,409 2.0589 0.90%
2017-12-12 0 3.340 3.340 3.350 3.320 3.400 8,416,448 28,290,394 3.3613 2.046 2.046 2.053 2.034 2.083 13,736,504 2.0595 -0.60%
2017-12-11 0 3.360 3.350 3.360 3.270 3.400 17,666,000 58,996,590 3.3396 2.059 2.053 2.059 2.004 2.083 28,832,719 2.0462 -0.88%
2017-12-08 0 3.390 3.380 3.390 3.200 3.400 29,435,690 98,199,637 3.3361 2.077 2.071 2.077 1.961 2.083 48,042,057 2.0440 5.94%
2017-12-07 0 3.200 3.200 3.210 3.110 3.340 24,940,265 79,603,709 3.1918 1.961 1.961 1.967 1.906 2.046 40,705,063 1.9556 -3.03%
2017-12-06 0 3.300 3.300 3.310 3.280 3.490 22,062,456 73,535,588 3.3331 2.022 2.022 2.028 2.010 2.138 36,008,185 2.0422 -4.07%
2017-12-05 0 3.440 3.430 3.440 3.440 3.550 8,666,098 30,203,085 3.4852 2.108 2.102 2.108 2.108 2.175 14,143,958 2.1354 -2.27%
2017-12-04 0 3.520 3.520 3.530 3.500 3.590 6,906,260 24,369,193 3.5286 2.157 2.157 2.163 2.144 2.200 11,271,723 2.1620 -0.85%
2017-12-01 0 3.550 3.550 3.560 3.550 3.640 12,136,111 43,419,975 3.5778 2.175 2.175 2.181 2.175 2.230 19,807,374 2.1921 0.57%
2017-11-30 0 3.530 3.530 3.540 3.530 3.730 24,226,976 86,973,704 3.5900 2.163 2.163 2.169 2.163 2.285 39,540,903 2.1996 -5.11%
2017-11-29 0 3.720 3.710 3.720 3.540 3.730 26,995,065 98,279,427 3.6406 2.279 2.273 2.279 2.169 2.285 44,058,707 2.2306 5.68%
2017-11-28 0 3.520 3.510 3.520 3.380 3.530 12,286,000 42,524,980 3.4613 2.157 2.151 2.157 2.071 2.163 20,052,009 2.1207 0.57%
2017-11-27 0 3.500 3.500 3.510 3.470 3.600 15,540,000 54,543,770 3.5099 2.144 2.144 2.151 2.126 2.206 25,362,870 2.1505 -2.51%
2017-11-24 0 3.590 3.580 3.590 3.500 3.590 6,486,329 23,057,720 3.5548 2.200 2.193 2.200 2.144 2.200 10,586,352 2.1781 1.99%
2017-11-23 0 3.520 3.520 3.540 3.520 3.690 14,376,330 51,815,397 3.6042 2.157 2.157 2.169 2.157 2.261 23,463,641 2.2083 -3.03%
2017-11-22 0 3.630 3.620 3.630 3.520 3.690 18,699,354 67,848,754 3.6284 2.224 2.218 2.224 2.157 2.261 30,519,258 2.2231 3.13%
2017-11-21 0 3.520 3.500 3.520 3.360 3.520 17,480,000 60,583,600 3.4659 2.157 2.144 2.157 2.059 2.157 28,529,148 2.1236 3.53%
2017-11-20 0 3.400 3.390 3.400 3.360 3.540 9,970,000 34,146,040 3.4249 2.083 2.077 2.083 2.059 2.169 16,272,060 2.0984 -2.02%
2017-11-17 0 3.470 3.470 3.480 3.450 3.660 12,634,777 44,335,093 3.5090 2.126 2.126 2.132 2.114 2.243 20,621,248 2.1500 -3.34%
2017-11-16 0 3.590 3.580 3.590 3.520 3.610 8,248,000 29,437,500 3.5690 2.200 2.193 2.200 2.157 2.212 13,461,580 2.1868 1.41%
2017-11-15 0 3.540 3.540 3.550 3.540 3.680 6,162,000 22,056,500 3.5794 2.169 2.169 2.175 2.169 2.255 10,057,014 2.1931 -2.48%
2017-11-14 0 3.630 3.630 3.640 3.580 3.670 9,608,264 34,938,710 3.6363 2.224 2.224 2.230 2.193 2.249 15,681,670 2.2280 0.55%
2017-11-13 0 3.610 3.610 3.630 3.600 3.740 11,609,682 42,454,709 3.6568 2.212 2.212 2.224 2.206 2.292 18,948,189 2.2406 0.56%
2017-11-10 0 3.590 3.590 3.600 3.550 3.610 9,137,892 32,785,219 3.5878 2.200 2.200 2.206 2.175 2.212 14,913,974 2.1983 0.56%
2017-11-09 0 3.570 3.570 3.580 3.560 3.640 14,290,000 51,305,650 3.5903 2.187 2.187 2.193 2.181 2.230 23,322,742 2.1998 -0.83%
2017-11-08 0 3.600 3.600 3.610 3.580 3.670 14,532,264 52,422,225 3.6073 2.206 2.206 2.212 2.193 2.249 23,718,141 2.2102 -1.37%
2017-11-07 0 3.650 3.630 3.650 3.550 3.670 16,949,862 61,512,654 3.6291 2.236 2.224 2.236 2.175 2.249 27,663,908 2.2236 1.67%
2017-11-06 0 3.590 3.590 3.600 3.500 3.650 16,562,402 59,135,785 3.5705 2.200 2.200 2.206 2.144 2.236 27,031,534 2.1877 -0.55%
2017-11-03 0 3.610 3.610 3.620 3.610 3.680 6,641,589 24,232,721 3.6486 2.212 2.212 2.218 2.212 2.255 10,839,753 2.2355 -0.82%
2017-11-02 0 3.640 3.630 3.640 3.570 3.700 23,540,856 85,025,685 3.6118 2.230 2.224 2.230 2.187 2.267 38,421,085 2.2130 0.83%
2017-11-01 0 3.610 3.610 3.620 3.530 3.710 30,382,000 109,547,782 3.6057 2.212 2.212 2.218 2.163 2.273 49,586,532 2.2092 3.14%
2017-10-31 0 3.500 3.500 3.520 3.500 3.590 33,174,000 117,169,894 3.5320 2.144 2.144 2.157 2.144 2.200 54,143,361 2.1641 -1.69%
2017-10-30 0 3.560 3.560 3.580 3.530 3.660 36,600,000 130,556,892 3.5671 2.181 2.181 2.193 2.163 2.243 59,734,944 2.1856 -0.56%
2017-10-27 0 3.580 3.580 3.590 3.560 3.820 29,368,812 106,940,237 3.6413 2.193 2.193 2.200 2.181 2.341 47,932,905 2.2310 -4.53%
2017-10-26 0 3.750 3.740 3.750 3.720 3.820 30,922,972 116,508,204 3.7677 2.298 2.292 2.298 2.279 2.341 50,469,453 2.3085 -1.32%
2017-10-25 0 3.800 3.800 3.810 3.760 3.910 50,542,612 193,802,293 3.8344 2.328 2.328 2.334 2.304 2.396 82,490,713 2.3494 -3.06%
2017-10-24 0 3.920 3.920 3.930 3.700 4.020 45,424,000 178,793,790 3.9361 2.402 2.402 2.408 2.267 2.463 74,136,614 2.4117 -0.25%
2017-10-23 0 3.930 3.910 3.930 3.870 3.980 12,650,287 49,478,856 3.9113 2.408 2.396 2.408 2.371 2.439 20,646,562 2.3965 0.51%
2017-10-20 0 3.910 3.910 3.930 3.870 3.960 11,304,298 44,324,542 3.9210 2.396 2.396 2.408 2.371 2.426 18,449,771 2.4024 0.51%
2017-10-19 0 3.890 3.890 3.900 3.860 4.050 15,066,000 59,356,454 3.9398 2.383 2.383 2.390 2.365 2.481 24,589,253 2.4139 -3.47%
2017-10-18 0 4.030 4.030 4.040 3.820 4.060 18,072,283 71,665,440 3.9655 2.469 2.469 2.475 2.341 2.488 29,495,814 2.4297 4.40%
2017-10-17 0 3.860 3.860 3.870 3.830 3.970 27,055,467 105,257,956 3.8905 2.365 2.365 2.371 2.347 2.432 44,157,290 2.3837 -3.26%
2017-10-16 0 3.990 3.980 3.990 3.950 4.080 27,729,069 110,806,987 3.9961 2.445 2.439 2.445 2.420 2.500 45,256,677 2.4484 -0.25%
2017-10-13 0 4.000 4.000 4.020 3.970 4.120 26,757,059 107,366,046 4.0126 2.451 2.451 2.463 2.432 2.524 43,670,257 2.4586 -1.48%
2017-10-12 0 4.060 4.060 4.080 3.940 4.120 17,744,000 71,574,144 4.0337 2.488 2.488 2.500 2.414 2.524 28,960,023 2.4715 0.25%
2017-10-11 0 4.050 4.030 4.050 4.020 4.170 43,546,683 178,198,072 4.0921 2.481 2.469 2.481 2.463 2.555 71,072,641 2.5073 -2.64%
2017-10-10 0 4.160 4.160 4.170 4.090 4.230 18,413,000 76,538,070 4.1567 2.549 2.549 2.555 2.506 2.592 30,051,899 2.5469 0.00%
2017-10-09 0 4.160 4.160 4.170 4.060 4.260 34,046,272 141,804,833 4.1651 2.549 2.549 2.555 2.488 2.610 55,566,998 2.5520 -1.89%
2017-10-06 0 4.240 4.230 4.240 4.190 4.310 14,720,000 62,616,790 4.2539 2.598 2.592 2.598 2.567 2.641 24,024,546 2.6064 0.95%
2017-10-04 0 4.200 4.190 4.200 4.060 4.210 26,544,000 109,375,550 4.1205 2.573 2.567 2.573 2.488 2.579 43,322,523 2.5247 2.44%
2017-10-03 0 4.100 4.100 4.110 3.970 4.120 16,209,000 65,786,960 4.0587 2.512 2.512 2.518 2.432 2.524 26,454,746 2.4868 4.33%
2017-09-29 0 3.930 3.930 3.940 3.890 4.000 16,525,000 64,820,640 3.9226 2.408 2.408 2.414 2.383 2.451 26,970,490 2.4034 0.51%
2017-09-28 0 3.910 3.910 3.920 3.910 4.150 23,807,498 94,642,137 3.9753 2.396 2.396 2.402 2.396 2.543 38,856,272 2.4357 -5.56%
2017-09-27 0 4.140 4.130 4.140 4.010 4.160 39,257,000 161,143,480 4.1048 2.537 2.530 2.537 2.457 2.549 64,071,439 2.5151 3.24%
2017-09-26 0 4.010 3.990 4.010 3.750 4.040 53,049,433 210,358,386 3.9653 2.457 2.445 2.457 2.298 2.475 86,582,101 2.4296 1.52%
2017-09-25 0 3.950 3.940 3.950 3.850 4.270 108,589,199 434,940,193 4.0054 2.420 2.414 2.420 2.359 2.616 177,228,680 2.4541 -8.78%
2017-09-22 0 4.330 4.330 4.340 4.230 4.460 90,751,543 394,293,013 4.3448 2.653 2.653 2.659 2.592 2.733 148,115,801 2.6621 -4.42%
2017-09-21 0 4.530 4.520 4.530 4.350 4.570 59,726,398 266,673,853 4.4649 2.776 2.769 2.776 2.665 2.800 97,479,591 2.7357 2.26%
2017-09-20 0 4.430 4.410 4.430 4.310 4.470 28,340,889 124,920,820 4.4078 2.714 2.702 2.714 2.641 2.739 46,255,230 2.7007 2.07%
2017-09-19 0 4.340 4.330 4.340 4.250 4.490 39,917,313 173,974,894 4.3584 2.659 2.653 2.659 2.604 2.751 65,149,138 2.6704 0.23%
2017-09-18 0 4.330 4.330 4.340 4.270 4.500 86,261,168 379,303,342 4.3972 2.653 2.653 2.659 2.616 2.757 140,787,049 2.6942 0.46%
2017-09-15 0 4.310 4.310 4.330 4.100 4.350 53,141,000 225,860,150 4.2502 2.641 2.641 2.653 2.512 2.665 86,731,548 2.6041 2.62%
2017-09-14 0 4.200 4.200 4.230 4.090 4.240 43,078,679 179,432,017 4.1652 2.573 2.573 2.592 2.506 2.598 70,308,810 2.5521 2.19%
2017-09-13 0 4.110 4.100 4.110 4.080 4.140 41,745,596 171,369,087 4.1051 2.518 2.512 2.518 2.500 2.537 68,133,083 2.5152 0.24%
2017-09-12 0 4.100 4.100 4.110 3.940 4.120 47,444,663 192,814,222 4.0640 2.512 2.512 2.518 2.414 2.524 77,434,543 2.4900 3.27%
2017-09-11 0 3.970 3.970 3.980 3.910 4.000 18,510,000 73,103,800 3.9494 2.432 2.432 2.439 2.396 2.451 30,210,213 2.4198 0.76%
2017-09-08 0 3.940 3.930 3.940 3.920 4.090 59,984,373 239,791,747 3.9976 2.414 2.408 2.414 2.402 2.506 97,900,632 2.4493 0.00%
2017-09-07 0 3.940 3.930 3.940 3.720 3.980 107,042,000 414,788,770 3.8750 2.414 2.408 2.414 2.279 2.439 174,703,493 2.3742 6.78%
2017-09-06 0 3.690 3.680 3.690 3.580 3.710 36,648,931 133,731,598 3.6490 2.261 2.255 2.261 2.193 2.273 59,814,804 2.2358 1.37%
2017-09-05 0 3.640 3.640 3.650 3.600 3.710 83,162,260 305,908,197 3.6784 2.230 2.230 2.236 2.206 2.273 135,729,315 2.2538 1.39%
2017-09-04 0 3.590 3.590 3.600 3.420 3.620 43,289,300 154,351,663 3.5656 2.200 2.200 2.206 2.095 2.218 70,652,565 2.1847 4.06%
2017-09-01 0 3.450 3.440 3.450 3.400 3.470 14,232,037 48,826,968 3.4308 2.114 2.108 2.114 2.083 2.126 23,228,140 2.1021 -0.86%
2017-08-31 0 3.480 3.470 3.480 3.430 3.510 16,225,319 56,329,785 3.4717 2.132 2.126 2.132 2.102 2.151 26,481,380 2.1271 0.87%
2017-08-30 0 3.450 3.450 3.460 3.330 3.480 26,423,200 90,711,252 3.4330 2.114 2.114 2.120 2.040 2.132 43,125,365 2.1034 2.68%
2017-08-29 0 3.360 3.360 3.370 3.360 3.480 19,392,000 65,949,410 3.4009 2.059 2.059 2.065 2.059 2.132 31,649,728 2.0837 -3.45%
2017-08-28 0 3.480 3.460 3.480 3.440 3.510 12,758,728 44,312,562 3.4731 2.132 2.120 2.132 2.108 2.151 20,823,549 2.1280 0.58%
2017-08-25 0 3.460 3.450 3.460 3.380 3.510 31,701,902 109,588,314 3.4568 2.120 2.114 2.120 2.071 2.151 51,740,747 2.1180 3.90%
2017-08-24 0 3.330 3.330 3.340 3.330 3.430 27,104,451 91,167,424 3.3636 2.040 2.040 2.046 2.040 2.102 44,237,236 2.0609 0.60%
2017-08-22 0 3.310 3.310 3.320 3.260 3.350 19,972,000 66,384,060 3.3239 2.028 2.028 2.034 1.997 2.053 32,596,347 2.0365 0.91%
2017-08-21 0 3.280 3.280 3.300 3.200 3.350 27,185,000 89,567,720 3.2947 2.010 2.010 2.022 1.961 2.053 44,368,701 2.0187 2.18%
2017-08-18 0 3.210 3.200 3.210 3.180 3.280 16,271,000 52,302,430 3.2145 1.967 1.961 1.967 1.948 2.010 26,555,936 1.9695 -2.13%
2017-08-17 0 3.280 3.280 3.290 3.240 3.350 18,200,500 59,879,839 3.2900 2.010 2.010 2.016 1.985 2.053 29,705,078 2.0158 -0.30%
2017-08-16 0 3.290 3.290 3.300 3.280 3.350 13,488,572 44,664,911 3.3113 2.016 2.016 2.022 2.010 2.053 22,014,729 2.0289 0.61%
2017-08-15 0 3.270 3.270 3.280 3.250 3.410 24,187,235 79,854,816 3.3015 2.004 2.004 2.010 1.991 2.089 39,476,042 2.0229 -2.39%
2017-08-14 0 3.350 3.350 3.360 3.330 3.490 25,965,000 87,909,810 3.3857 2.053 2.053 2.059 2.040 2.138 42,377,536 2.0744 0.00%
2017-08-11 0 3.350 3.350 3.360 3.330 3.500 45,331,139 155,036,483 3.4201 2.053 2.053 2.059 2.040 2.144 73,985,056 2.0955 -5.10%
2017-08-10 0 3.530 3.530 3.540 3.490 3.640 25,508,207 90,304,516 3.5402 2.163 2.163 2.169 2.138 2.230 41,632,003 2.1691 -2.22%
2017-08-09 0 3.610 3.600 3.610 3.500 3.630 50,908,000 181,926,520 3.5736 2.212 2.206 2.212 2.144 2.224 83,087,063 2.1896 3.74%
2017-08-08 0 3.480 3.470 3.480 3.460 3.670 56,948,000 201,010,902 3.5297 2.132 2.126 2.132 2.120 2.249 92,944,961 2.1627 -4.40%
2017-08-07 0 3.640 3.620 3.640 3.390 3.640 39,273,497 137,970,714 3.5131 2.230 2.218 2.230 2.077 2.230 64,098,364 2.1525 4.90%
2017-08-04 0 3.470 3.460 3.470 3.320 3.470 24,719,311 83,965,560 3.3968 2.126 2.120 2.126 2.034 2.126 40,344,444 2.0812 2.36%
2017-08-03 0 3.390 3.390 3.400 3.370 3.540 34,959,441 120,049,685 3.4340 2.077 2.077 2.083 2.065 2.169 57,057,384 2.1040 -3.42%
2017-08-02 0 3.510 3.510 3.520 3.490 3.640 34,954,000 123,311,414 3.5278 2.151 2.151 2.157 2.138 2.230 57,048,503 2.1615 -1.68%
2017-08-01 0 3.570 3.570 3.590 3.570 3.670 35,925,552 129,330,057 3.5999 2.187 2.187 2.200 2.187 2.249 58,634,176 2.2057 -1.65%
2017-07-31 0 3.630 3.630 3.650 3.520 3.680 32,534,949 117,696,491 3.6175 2.224 2.224 2.236 2.157 2.255 53,100,365 2.2165 2.25%
2017-07-28 0 3.550 3.550 3.570 3.500 3.660 32,398,100 115,952,950 3.5790 2.175 2.175 2.187 2.144 2.243 52,877,013 2.1929 -2.74%
2017-07-27 0 3.650 3.640 3.650 3.540 3.720 39,330,588 144,232,352 3.6672 2.236 2.230 2.236 2.169 2.279 64,191,543 2.2469 3.40%
2017-07-26 0 3.530 3.530 3.540 3.480 3.560 14,801,990 52,235,253 3.5289 2.163 2.163 2.169 2.132 2.181 24,158,362 2.1622 1.73%
2017-07-25 0 3.470 3.470 3.480 3.440 3.520 24,331,643 84,874,065 3.4882 2.126 2.126 2.132 2.108 2.157 39,711,730 2.1373 -2.25%
2017-07-24 0 3.550 3.550 3.560 3.500 3.590 17,494,000 62,294,164 3.5609 2.175 2.175 2.181 2.144 2.200 28,551,997 2.1818 0.28%
2017-07-21 0 3.540 3.540 3.550 3.490 3.610 26,846,147 95,626,001 3.5620 2.169 2.169 2.175 2.138 2.212 43,815,658 2.1825 0.28%
2017-07-20 0 3.530 3.530 3.540 3.510 3.620 42,623,632 152,001,190 3.5661 2.163 2.163 2.169 2.151 2.218 69,566,127 2.1850 0.57%
2017-07-19 0 3.510 3.500 3.510 3.330 3.540 29,606,639 103,480,779 3.4952 2.151 2.144 2.151 2.040 2.169 48,321,063 2.1415 4.46%
2017-07-18 0 3.360 3.360 3.380 3.320 3.470 43,641,677 147,818,485 3.3871 2.059 2.059 2.071 2.034 2.126 71,227,681 2.0753 -2.89%
2017-07-17 0 3.460 3.450 3.460 3.250 3.540 74,217,591 254,517,110 3.4293 2.120 2.114 2.120 1.991 2.169 121,130,700 2.1012 6.79%
2017-07-14 0 3.240 3.230 3.240 3.110 3.280 61,896,691 198,761,781 3.2112 1.985 1.979 1.985 1.906 2.010 101,021,731 1.9675 3.51%
2017-07-13 0 3.130 3.120 3.130 3.060 3.140 34,684,223 107,482,921 3.0989 1.918 1.912 1.918 1.875 1.924 56,608,200 1.8987 2.62%
2017-07-12 0 3.050 3.050 3.060 3.040 3.130 20,389,098 62,468,911 3.0638 1.869 1.869 1.875 1.863 1.918 33,277,093 1.8772 -1.61%
2017-07-11 0 3.100 3.090 3.100 3.030 3.140 68,365,289 210,944,761 3.0856 1.899 1.893 1.899 1.857 1.924 111,579,144 1.8905 1.97%
2017-07-10 0 3.040 3.040 3.050 3.020 3.080 28,575,828 87,019,041 3.0452 1.863 1.863 1.869 1.850 1.887 46,638,674 1.8658 -0.65%
2017-07-07 0 3.060 3.060 3.070 3.010 3.130 370,137,908 1,119,967,839 3.0258 1.875 1.875 1.881 1.844 1.918 604,102,925 1.8539 -3.16%
2017-07-06 0 3.160 3.160 3.170 3.100 3.220 28,970,364 91,753,604 3.1672 1.936 1.936 1.942 1.899 1.973 47,282,597 1.9405 1.28%
2017-07-05 0 3.120 3.110 3.120 3.120 3.300 30,062,753 94,989,297 3.1597 1.912 1.906 1.912 1.912 2.022 49,065,488 1.9360 -4.00%
2017-07-04 0 3.250 3.250 3.270 3.170 3.380 26,376,000 86,406,880 3.2760 1.991 1.991 2.004 1.942 2.071 43,048,330 2.0072 -1.81%
2017-07-03 0 3.310 3.310 3.320 3.250 3.420 33,861,106 113,203,468 3.3432 2.028 2.028 2.034 1.991 2.095 55,264,788 2.0484 2.80%
2017-06-30 0 3.220 3.220 3.230 3.080 3.250 37,190,500 118,801,370 3.1944 1.973 1.973 1.979 1.887 1.991 60,698,700 1.9572 3.21%
2017-06-29 0 3.120 3.120 3.130 2.890 3.130 35,939,310 108,695,190 3.0244 1.912 1.912 1.918 1.771 1.918 58,656,630 1.8531 8.33%
2017-06-28 0 2.880 2.870 2.880 2.860 2.960 10,544,000 30,466,880 2.8895 1.765 1.758 1.765 1.752 1.814 17,208,886 1.7704 -3.03%
2017-06-27 0 2.970 2.950 2.970 2.920 3.000 15,555,200 46,049,790 2.9604 1.820 1.807 1.820 1.789 1.838 25,387,677 1.8139 0.34%
2017-06-26 0 2.960 2.960 2.970 2.880 3.050 21,874,080 65,252,490 2.9831 1.814 1.814 1.820 1.765 1.869 35,700,736 1.8278 2.78%
2017-06-23 0 2.880 2.870 2.880 2.810 2.910 14,005,441 40,240,401 2.8732 1.765 1.758 1.765 1.722 1.783 22,858,312 1.7604 1.05%
2017-06-22 0 2.850 2.850 2.860 2.820 2.960 19,574,000 56,306,018 2.8766 1.746 1.746 1.752 1.728 1.814 31,946,770 1.7625 0.35%
2017-06-21 0 2.840 2.820 2.840 2.770 2.990 49,736,392 143,449,708 2.8842 1.740 1.728 1.740 1.697 1.832 81,174,879 1.7672 2.16%
2017-06-20 0 2.780 2.770 2.780 2.580 2.840 35,771,223 96,104,660 2.6866 1.703 1.697 1.703 1.581 1.740 58,382,295 1.6461 9.02%
2017-06-19 0 2.550 2.540 2.550 2.500 2.560 14,696,000 37,387,220 2.5440 1.562 1.556 1.562 1.532 1.569 23,985,375 1.5588 2.00%
2017-06-16 0 2.500 2.490 2.500 2.460 2.500 8,151,680 20,276,388 2.4874 1.532 1.526 1.532 1.507 1.532 13,304,376 1.5240 1.21%
2017-06-15 0 2.470 2.460 2.470 2.460 2.550 10,092,000 25,122,020 2.4893 1.513 1.507 1.513 1.507 1.562 16,471,176 1.5252 -1.20%
2017-06-14 0 2.500 2.490 2.500 2.470 2.540 20,400,595 50,996,549 2.4998 1.532 1.526 1.532 1.513 1.556 33,295,858 1.5316 2.04%
2017-06-13 0 2.450 2.450 2.460 2.410 2.480 11,462,067 28,146,140 2.4556 1.501 1.501 1.507 1.477 1.520 18,707,266 1.5046 2.94%
2017-06-12 0 2.380 2.380 2.390 2.360 2.480 10,974,000 26,447,500 2.4100 1.458 1.458 1.464 1.446 1.520 17,910,690 1.4766 -2.46%
2017-06-09 0 2.440 2.430 2.440 2.420 2.540 11,942,881 29,414,214 2.4629 1.495 1.489 1.495 1.483 1.556 19,492,003 1.5090 -2.40%
2017-06-08 0 2.590 2.590 2.600 2.570 2.600 12,442,000 32,251,822 2.5922 1.532 1.532 1.538 1.520 1.538 21,037,655 1.5331 0.78%
2017-06-07 0 2.570 2.570 2.590 2.560 2.640 11,750,000 30,475,940 2.5937 1.520 1.520 1.532 1.514 1.561 19,867,581 1.5340 -0.39%
2017-06-06 0 2.580 2.570 2.580 2.540 2.640 14,498,000 37,662,630 2.5978 1.526 1.520 1.526 1.502 1.561 24,514,059 1.5364 1.57%
2017-06-05 0 2.540 2.540 2.550 2.540 2.590 4,702,000 12,024,800 2.5574 1.502 1.502 1.508 1.502 1.532 7,950,414 1.5125 -0.39%
2017-06-02 0 2.550 2.550 2.560 2.520 2.560 3,664,687 9,338,239 2.5482 1.508 1.508 1.514 1.490 1.514 6,196,465 1.5070 0.79%
2017-06-01 0 2.530 2.520 2.530 2.510 2.560 6,798,634 17,280,212 2.5417 1.496 1.490 1.496 1.484 1.514 11,495,524 1.5032 -0.78%
2017-05-31 0 2.550 2.540 2.550 2.520 2.590 12,908,611 32,968,145 2.5540 1.508 1.502 1.508 1.490 1.532 21,826,628 1.5105 0.39%
2017-05-29 0 2.540 2.540 2.550 2.440 2.570 6,492,483 16,459,499 2.5352 1.502 1.502 1.508 1.443 1.520 10,977,867 1.4993 3.67%
2017-05-26 0 2.450 2.450 2.460 2.430 2.520 3,596,156 8,833,820 2.4565 1.449 1.449 1.455 1.437 1.490 6,080,589 1.4528 -2.00%
2017-05-25 0 2.500 2.490 2.500 2.420 2.500 8,499,045 21,052,809 2.4771 1.479 1.473 1.479 1.431 1.479 14,370,678 1.4650 3.31%
2017-05-24 0 2.420 2.410 2.420 2.370 2.420 8,726,000 20,944,580 2.4002 1.431 1.425 1.431 1.402 1.431 14,754,427 1.4195 2.11%
2017-05-23 0 2.370 2.370 2.380 2.360 2.400 5,385,209 12,804,136 2.3776 1.402 1.402 1.408 1.396 1.419 9,105,624 1.4062 0.85%
2017-05-22 0 2.350 2.350 2.360 2.350 2.390 4,940,000 11,705,900 2.3696 1.390 1.390 1.396 1.390 1.413 8,352,838 1.4014 -0.42%
2017-05-19 0 2.360 2.360 2.380 2.320 2.420 22,099,740 52,603,583 2.3803 1.396 1.396 1.408 1.372 1.431 37,367,521 1.4077 1.29%
2017-05-18 0 2.330 2.310 2.330 2.300 2.330 3,248,000 7,526,190 2.3172 1.378 1.366 1.378 1.360 1.378 5,491,907 1.3704 0.00%
2017-05-17 0 2.330 2.320 2.330 2.310 2.360 5,790,000 13,506,780 2.3328 1.378 1.372 1.378 1.366 1.396 9,790,068 1.3796 0.00%
2017-05-16 0 2.330 2.330 2.340 2.330 2.370 9,198,000 21,539,640 2.3418 1.378 1.378 1.384 1.378 1.402 15,552,512 1.3850 -1.69%
2017-05-15 0 2.370 2.340 2.370 2.310 2.370 9,884,000 23,152,220 2.3424 1.402 1.384 1.402 1.366 1.402 16,712,440 1.3853 0.42%
2017-05-12 0 2.360 2.360 2.370 2.340 2.380 4,607,528 10,855,995 2.3561 1.396 1.396 1.402 1.384 1.408 7,790,675 1.3935 0.00%
2017-05-11 0 2.360 2.340 2.360 2.330 2.380 11,046,838 26,028,386 2.3562 1.396 1.384 1.396 1.378 1.408 18,678,634 1.3935 0.43%
2017-05-10 0 2.350 2.340 2.350 2.340 2.400 8,788,000 20,802,550 2.3672 1.390 1.384 1.390 1.384 1.419 14,859,260 1.4000 -0.84%
2017-05-09 0 2.370 2.350 2.370 2.310 2.380 10,090,016 23,609,357 2.3399 1.402 1.390 1.402 1.366 1.408 17,060,784 1.3838 2.16%
2017-05-08 0 2.320 2.320 2.350 2.320 2.380 15,582,000 36,583,240 2.3478 1.372 1.372 1.390 1.372 1.408 26,346,949 1.3885 -1.69%
2017-05-05 0 2.360 2.340 2.360 2.320 2.450 12,968,000 30,595,606 2.3593 1.396 1.384 1.396 1.372 1.449 21,927,046 1.3953 -2.48%
2017-05-04 0 2.420 2.420 2.430 2.410 2.550 16,244,000 39,544,510 2.4344 1.431 1.431 1.437 1.425 1.508 27,466,297 1.4397 -5.10%
2017-05-02 0 2.550 2.530 2.550 2.500 2.560 7,900,280 20,023,243 2.5345 1.508 1.496 1.508 1.479 1.514 13,358,251 1.4989 1.19%
2017-04-28 0 2.520 2.510 2.520 2.500 2.610 6,954,000 17,591,620 2.5297 1.490 1.484 1.490 1.479 1.544 11,758,226 1.4961 -1.95%
2017-04-27 0 2.570 2.570 2.580 2.560 2.610 3,626,748 9,362,114 2.5814 1.520 1.520 1.526 1.514 1.544 6,132,316 1.5267 -1.53%
2017-04-26 0 2.610 2.580 2.610 2.580 2.650 5,636,000 14,723,760 2.6124 1.544 1.526 1.544 1.526 1.567 9,529,676 1.5450 -1.14%
2017-04-25 0 2.640 2.630 2.640 2.560 2.660 9,766,413 25,604,797 2.6217 1.561 1.555 1.561 1.514 1.573 16,513,617 1.5505 3.53%
2017-04-24 0 2.550 2.550 2.570 2.540 2.580 7,180,000 18,353,640 2.5562 1.508 1.508 1.520 1.502 1.526 12,140,360 1.5118 0.00%
2017-04-21 0 2.550 2.550 2.570 2.550 2.670 12,750,286 33,445,942 2.6232 1.508 1.508 1.520 1.508 1.579 21,558,923 1.5514 -1.92%
2017-04-20 0 2.600 2.600 2.610 2.530 2.610 11,679,190 29,977,790 2.5668 1.538 1.538 1.544 1.496 1.544 19,747,851 1.5180 2.77%
2017-04-19 0 2.530 2.520 2.530 2.510 2.570 6,144,000 15,562,090 2.5329 1.496 1.490 1.496 1.484 1.520 10,388,631 1.4980 -1.17%
2017-04-18 0 2.560 2.550 2.560 2.550 2.630 12,245,330 31,644,231 2.5842 1.514 1.508 1.514 1.508 1.555 20,705,114 1.5283 -0.78%
2017-04-13 0 2.580 2.570 2.580 2.450 2.600 12,988,000 33,249,810 2.5600 1.526 1.520 1.526 1.449 1.538 21,960,863 1.5140 5.31%
2017-04-12 0 2.450 2.450 2.460 2.450 2.520 10,474,079 25,887,399 2.4716 1.449 1.449 1.455 1.449 1.490 17,710,180 1.4617 -2.39%
2017-04-11 0 2.510 2.510 2.520 2.490 2.560 10,572,602 26,566,134 2.5127 1.484 1.484 1.490 1.473 1.514 17,876,768 1.4861 -1.57%
2017-04-10 0 2.550 2.530 2.550 2.520 2.570 3,919,018 9,941,056 2.5366 1.508 1.496 1.508 1.490 1.520 6,626,503 1.5002 -0.39%
2017-04-07 0 2.560 2.560 2.570 2.520 2.580 12,540,000 32,053,580 2.5561 1.514 1.514 1.520 1.490 1.526 21,203,359 1.5117 -0.78%
2017-04-06 0 2.580 2.570 2.580 2.500 2.580 18,370,970 46,829,762 2.5491 1.526 1.520 1.526 1.479 1.526 31,062,701 1.5076 2.38%
2017-04-05 0 2.520 2.510 2.520 2.500 2.640 11,703,930 29,491,383 2.5198 1.490 1.484 1.490 1.479 1.561 19,789,683 1.4902 0.00%
2017-04-03 0 2.520 2.490 2.520 2.480 2.520 3,434,000 8,582,140 2.4992 1.490 1.473 1.490 1.467 1.490 5,806,406 1.4780 1.20%
2017-03-31 0 2.490 2.490 2.500 2.490 2.540 12,186,000 30,474,010 2.5007 1.473 1.473 1.479 1.473 1.502 20,604,795 1.4790 -0.80%
2017-03-30 0 2.510 2.510 2.520 2.500 2.560 10,456,633 26,384,436 2.5232 1.484 1.484 1.490 1.479 1.514 17,680,681 1.4923 -2.33%
2017-03-29 0 2.570 2.530 2.570 2.510 2.580 13,640,000 34,684,860 2.5429 1.520 1.496 1.520 1.484 1.526 23,063,303 1.5039 -1.53%
2017-03-28 0 2.610 2.590 2.610 2.540 2.620 5,971,449 15,482,743 2.5928 1.544 1.532 1.544 1.502 1.550 10,096,872 1.5334 2.76%
2017-03-27 0 2.540 2.540 2.550 2.520 2.620 8,764,000 22,405,680 2.5566 1.502 1.502 1.508 1.490 1.550 14,818,679 1.5120 -3.79%
2017-03-24 0 2.640 2.640 2.650 2.600 2.690 4,630,145 12,195,343 2.6339 1.561 1.561 1.567 1.538 1.591 7,828,918 1.5577 -0.75%
2017-03-23 0 2.660 2.650 2.660 2.570 2.700 9,334,059 24,770,752 2.6538 1.573 1.567 1.573 1.520 1.597 15,782,568 1.5695 2.70%
2017-03-22 0 2.590 2.570 2.590 2.560 2.650 14,932,059 38,915,186 2.6062 1.532 1.520 1.532 1.514 1.567 25,247,991 1.5413 -1.89%
2017-03-21 0 2.640 2.620 2.640 2.560 2.650 11,414,000 29,856,400 2.6158 1.561 1.550 1.561 1.514 1.567 19,299,453 1.5470 3.94%
2017-03-20 0 2.540 2.540 2.550 2.520 2.600 6,223,588 15,850,892 2.5469 1.502 1.502 1.508 1.490 1.538 10,523,203 1.5063 -2.68%
2017-03-17 0 2.610 2.600 2.610 2.540 2.670 18,496,613 48,121,002 2.6016 1.544 1.538 1.544 1.502 1.579 31,275,145 1.5386 -0.38%
2017-03-16 0 2.620 2.610 2.620 2.600 2.670 9,898,000 26,169,440 2.6439 1.550 1.544 1.550 1.538 1.579 16,736,112 1.5637 0.00%
2017-03-15 0 2.620 2.610 2.620 2.560 2.660 12,638,000 33,160,380 2.6239 1.550 1.544 1.550 1.514 1.573 21,369,063 1.5518 1.55%
2017-03-14 0 2.580 2.560 2.580 2.530 2.630 6,843,040 17,694,622 2.5858 1.526 1.514 1.526 1.496 1.555 11,570,609 1.5293 0.39%
2017-03-13 0 2.570 2.560 2.570 2.450 2.600 20,744,000 52,845,270 2.5475 1.520 1.514 1.520 1.449 1.538 35,075,158 1.5066 4.90%
2017-03-10 0 2.450 2.450 2.460 2.410 2.460 5,761,083 14,103,229 2.4480 1.449 1.449 1.455 1.425 1.455 9,741,173 1.4478 0.82%
2017-03-09 0 2.430 2.420 2.430 2.410 2.450 10,941,000 26,582,760 2.4296 1.437 1.431 1.437 1.425 1.449 18,499,677 1.4369 -0.41%
2017-03-08 0 2.440 2.440 2.450 2.380 2.470 13,366,000 32,575,418 2.4372 1.443 1.443 1.449 1.408 1.461 22,600,008 1.4414 0.83%
2017-03-07 0 2.420 2.410 2.420 2.360 2.450 7,373,027 17,807,115 2.4152 1.431 1.425 1.431 1.396 1.449 12,466,741 1.4284 1.68%
2017-03-06 0 2.380 2.370 2.380 2.330 2.390 3,813,728 9,033,215 2.3686 1.408 1.402 1.408 1.378 1.413 6,448,472 1.4008 1.28%
2017-03-03 0 2.350 2.340 2.350 2.330 2.380 4,452,640 10,472,034 2.3519 1.390 1.384 1.390 1.378 1.408 7,528,782 1.3909 -0.84%
2017-03-02 0 2.370 2.370 2.390 2.360 2.440 6,826,000 16,281,730 2.3853 1.402 1.402 1.413 1.396 1.443 11,541,796 1.4107 -1.66%
2017-03-01 0 2.410 2.410 2.420 2.400 2.450 4,266,000 10,311,280 2.4171 1.425 1.425 1.431 1.419 1.449 7,213,200 1.4295 0.00%
2017-02-28 0 2.410 2.410 2.430 2.410 2.480 8,298,000 20,229,350 2.4379 1.425 1.425 1.437 1.425 1.467 14,030,739 1.4418 -0.82%
2017-02-27 0 2.430 2.430 2.450 2.430 2.470 4,154,000 10,174,760 2.4494 1.437 1.437 1.449 1.437 1.461 7,023,824 1.4486 -0.82%
2017-02-24 0 2.450 2.450 2.460 2.440 2.510 5,472,896 13,479,651 2.4630 1.449 1.449 1.455 1.443 1.484 9,253,890 1.4566 -2.00%
2017-02-23 0 2.500 2.500 2.510 2.460 2.530 6,641,881 16,509,676 2.4857 1.479 1.479 1.484 1.455 1.496 11,230,477 1.4701 -0.40%
2017-02-22 0 2.510 2.500 2.510 2.380 2.520 11,843,382 29,335,413 2.4769 1.484 1.479 1.484 1.408 1.490 20,025,477 1.4649 5.46%
2017-02-21 0 2.380 2.380 2.390 2.370 2.460 6,806,575 16,468,137 2.4194 1.408 1.408 1.413 1.402 1.455 11,508,952 1.4309 -2.06%
2017-02-20 0 2.430 2.420 2.430 2.360 2.440 4,974,000 11,947,540 2.4020 1.437 1.431 1.437 1.396 1.443 8,410,328 1.4206 2.10%
2017-02-17 0 2.380 2.370 2.380 2.340 2.430 7,085,785 16,936,788 2.3902 1.408 1.402 1.408 1.384 1.437 11,981,056 1.4136 -2.06%
2017-02-16 0 2.430 2.410 2.430 2.400 2.460 6,421,282 15,538,469 2.4198 1.437 1.425 1.437 1.419 1.455 10,857,476 1.4311 -0.82%
2017-02-15 0 2.450 2.430 2.460 2.430 2.480 5,283,560 12,960,122 2.4529 1.449 1.437 1.455 1.437 1.467 8,933,750 1.4507 0.41%
2017-02-14 0 2.440 2.440 2.450 2.410 2.460 3,883,178 9,455,542 2.4350 1.443 1.443 1.449 1.425 1.455 6,565,902 1.4401 -0.41%
2017-02-13 0 2.450 2.430 2.450 2.430 2.480 4,466,000 10,946,220 2.4510 1.449 1.437 1.449 1.437 1.467 7,551,372 1.4496 0.00%
2017-02-10 0 2.450 2.450 2.470 2.430 2.530 10,331,000 25,709,640 2.4886 1.449 1.449 1.461 1.437 1.496 17,468,254 1.4718 -2.78%
2017-02-09 0 2.520 2.510 2.520 2.420 2.540 18,832,000 47,056,590 2.4988 1.490 1.484 1.490 1.431 1.502 31,842,237 1.4778 3.70%
2017-02-08 0 2.430 2.410 2.430 2.270 2.430 16,912,000 40,025,270 2.3667 1.437 1.425 1.437 1.343 1.437 28,595,790 1.3997 6.11%
2017-02-07 0 2.290 2.280 2.290 2.240 2.290 4,185,382 9,522,682 2.2752 1.354 1.348 1.354 1.325 1.354 7,076,887 1.3456 1.33%
2017-02-06 0 2.260 2.250 2.260 2.230 2.270 5,024,000 11,302,290 2.2497 1.337 1.331 1.337 1.319 1.343 8,494,870 1.3305 -0.44%
2017-02-03 0 2.270 2.240 2.270 2.240 2.300 7,465,954 16,934,273 2.2682 1.343 1.325 1.343 1.325 1.360 12,623,868 1.3414 0.89%
2017-02-02 0 2.250 2.240 2.250 2.230 2.270 3,943,828 8,851,164 2.2443 1.331 1.325 1.331 1.319 1.343 6,668,453 1.3273 -0.44%
2017-02-01 0 2.260 2.240 2.260 2.190 2.280 8,942,000 19,996,430 2.2362 1.337 1.325 1.337 1.295 1.348 15,119,652 1.3225 -1.31%
2017-01-27 0 2.290 2.290 2.300 2.290 2.320 3,062,000 7,045,420 2.3009 1.354 1.354 1.360 1.354 1.372 5,177,407 1.3608 -0.87%
2017-01-26 0 2.310 2.300 2.310 2.290 2.310 5,153,320 11,859,569 2.3013 1.366 1.360 1.366 1.354 1.366 8,713,532 1.3611 0.87%
2017-01-25 0 2.290 2.270 2.290 2.220 2.290 3,914,000 8,827,300 2.2553 1.354 1.343 1.354 1.313 1.354 6,618,018 1.3338 0.88%
2017-01-24 0 2.270 2.260 2.270 2.230 2.280 5,026,000 11,362,950 2.2608 1.343 1.337 1.343 1.319 1.348 8,498,252 1.3371 1.79%
2017-01-23 0 2.230 2.230 2.250 2.200 2.260 6,280,000 14,047,020 2.2368 1.319 1.319 1.331 1.301 1.337 10,618,588 1.3229 0.90%
2017-01-20 0 2.210 2.210 2.230 2.200 2.250 3,910,116 8,695,874 2.2239 1.307 1.307 1.319 1.301 1.331 6,611,451 1.3153 -1.78%
2017-01-19 0 2.250 2.230 2.250 2.230 2.280 3,562,138 8,027,114 2.2535 1.331 1.319 1.331 1.319 1.348 6,023,069 1.3327 -1.32%
2017-01-18 0 2.280 2.280 2.290 2.250 2.320 5,531,450 12,657,460 2.2883 1.348 1.348 1.354 1.331 1.372 9,352,896 1.3533 2.24%
2017-01-17 0 2.230 2.230 2.240 2.200 2.250 2,950,175 6,565,537 2.2255 1.319 1.319 1.325 1.301 1.331 4,988,327 1.3162 1.36%
2017-01-16 0 2.200 2.200 2.210 2.190 2.270 4,534,000 10,063,250 2.2195 1.301 1.301 1.307 1.295 1.343 7,666,350 1.3127 -3.08%
2017-01-13 0 2.270 2.260 2.270 2.230 2.290 4,197,828 9,508,034 2.2650 1.343 1.337 1.343 1.319 1.354 7,097,931 1.3396 0.44%
2017-01-12 0 2.260 2.240 2.260 2.230 2.280 4,679,438 10,555,423 2.2557 1.337 1.325 1.337 1.319 1.348 7,912,265 1.3341 0.44%
2017-01-11 0 2.250 2.240 2.250 2.190 2.270 9,344,000 20,864,640 2.2329 1.331 1.325 1.331 1.295 1.343 15,799,377 1.3206 0.45%
2017-01-10 0 2.240 2.220 2.240 2.130 2.240 7,834,000 17,185,940 2.1938 1.325 1.313 1.325 1.260 1.325 13,246,181 1.2974 4.19%
2017-01-09 0 2.150 2.150 2.160 2.120 2.160 3,728,000 8,016,040 2.1502 1.272 1.272 1.277 1.254 1.277 6,303,519 1.2717 0.00%
2017-01-06 0 2.150 2.130 2.150 2.130 2.170 3,541,336 7,612,915 2.1497 1.272 1.260 1.272 1.260 1.283 5,987,896 1.2714 -0.46%
2017-01-05 0 2.160 2.160 2.170 2.120 2.170 3,795,562 8,152,798 2.1480 1.277 1.277 1.283 1.254 1.283 6,417,756 1.2704 1.41%
2017-01-04 0 2.130 2.120 2.130 2.100 2.140 4,016,000 8,554,800 2.1302 1.260 1.254 1.260 1.242 1.266 6,790,486 1.2598 0.95%
2017-01-03 0 2.110 2.100 2.110 2.080 2.130 4,012,000 8,482,738 2.1143 1.248 1.242 1.248 1.230 1.260 6,783,722 1.2505 0.96%
2016-12-30 0 2.090 2.070 2.090 2.040 2.090 2,278,000 4,723,540 2.0735 1.236 1.224 1.236 1.206 1.236 3,851,774 1.2263 1.95%
2016-12-29 0 2.050 2.050 2.060 2.030 2.070 2,453,636 5,018,050 2.0451 1.212 1.212 1.218 1.201 1.224 4,148,750 1.2095 0.49%
2016-12-28 0 2.040 2.040 2.050 2.020 2.060 3,215,061 6,554,517 2.0387 1.206 1.206 1.212 1.195 1.218 5,436,212 1.2057 0.49%
2016-12-23 0 2.030 2.030 2.040 2.020 2.040 2,200,849 4,467,798 2.0300 1.201 1.201 1.206 1.195 1.206 3,721,323 1.2006 0.00%
2016-12-22 0 2.030 2.030 2.050 2.030 2.070 5,071,792 10,357,673 2.0422 1.201 1.201 1.212 1.201 1.224 8,575,680 1.2078 -0.98%
2016-12-21 0 2.050 2.050 2.070 2.050 2.090 2,887,208 5,971,306 2.0682 1.212 1.212 1.224 1.212 1.236 4,881,859 1.2232 -0.49%
2016-12-20 0 2.060 2.050 2.060 2.040 2.080 8,059,067 16,541,135 2.0525 1.218 1.212 1.218 1.206 1.230 13,626,738 1.2139 -0.48%
2016-12-19 0 2.070 2.070 2.080 2.060 2.110 7,368,002 15,319,984 2.0793 1.224 1.224 1.230 1.218 1.248 12,458,245 1.2297 -2.82%
2016-12-16 0 2.130 2.100 2.130 2.080 2.170 9,030,502 19,223,389 2.1287 1.260 1.242 1.260 1.230 1.283 15,269,296 1.2590 2.40%
2016-12-15 0 2.080 2.080 2.090 2.070 2.120 6,052,000 12,629,330 2.0868 1.230 1.230 1.236 1.224 1.254 10,233,072 1.2342 -1.89%
2016-12-14 0 2.120 2.120 2.130 2.110 2.150 4,196,000 8,912,230 2.1240 1.254 1.254 1.260 1.248 1.272 7,094,840 1.2562 -0.93%
2016-12-13 0 2.140 2.140 2.150 2.090 2.150 5,490,337 11,649,487 2.1218 1.266 1.266 1.272 1.236 1.272 9,283,380 1.2549 0.94%
2016-12-12 0 2.120 2.100 2.120 2.090 2.180 9,282,000 19,662,240 2.1183 1.254 1.242 1.254 1.236 1.289 15,694,544 1.2528 -2.30%
2016-12-09 0 2.170 2.170 2.180 2.100 2.190 12,080,635 26,103,200 2.1607 1.283 1.283 1.289 1.242 1.295 20,426,638 1.2779 2.84%
2016-12-08 0 2.110 2.100 2.110 2.050 2.160 16,884,294 35,544,085 2.1052 1.248 1.242 1.248 1.212 1.277 28,548,943 1.2450 2.43%
2016-12-07 0 2.060 2.050 2.060 2.050 2.070 2,050,000 4,220,150 2.0586 1.218 1.212 1.218 1.212 1.224 3,466,259 1.2175 0.00%
2016-12-06 0 2.060 2.050 2.060 2.040 2.070 3,361,698 6,914,359 2.0568 1.218 1.212 1.218 1.206 1.224 5,684,154 1.2164 0.98%
2016-12-05 0 2.040 2.040 2.060 2.030 2.110 8,825,042 18,193,404 2.0616 1.206 1.206 1.218 1.201 1.248 14,921,893 1.2192 -3.32%
2016-12-02 0 2.110 2.110 2.130 2.090 2.140 4,561,000 9,677,940 2.1219 1.248 1.248 1.260 1.236 1.266 7,712,003 1.2549 -0.47%
2016-12-01 0 2.120 2.120 2.130 2.080 2.140 4,321,000 9,128,390 2.1126 1.254 1.254 1.260 1.230 1.266 7,306,197 1.2494 1.92%
2016-11-30 0 2.080 2.080 2.110 2.080 2.140 8,159,381 17,113,352 2.0974 1.230 1.230 1.248 1.230 1.266 13,796,354 1.2404 -0.48%
2016-11-29 0 2.090 2.090 2.100 2.090 2.120 4,046,000 8,535,800 2.1097 1.236 1.236 1.242 1.236 1.254 6,841,211 1.2477 -0.95%
2016-11-28 0 2.110 2.110 2.120 2.060 2.150 6,539,000 13,862,660 2.1200 1.248 1.248 1.254 1.218 1.272 11,056,520 1.2538 0.96%
2016-11-25 0 2.090 2.090 2.100 2.070 2.110 4,238,000 8,897,460 2.0994 1.236 1.236 1.242 1.224 1.248 7,165,856 1.2416 0.48%
2016-11-24 0 2.080 2.080 2.090 2.080 2.110 5,674,000 11,875,780 2.0930 1.230 1.230 1.236 1.230 1.248 9,593,928 1.2378 -1.42%
2016-11-23 0 2.110 2.090 2.110 2.090 2.140 4,504,547 9,496,448 2.1082 1.248 1.236 1.248 1.236 1.266 7,616,549 1.2468 0.48%
2016-11-22 0 2.100 2.090 2.100 2.050 2.130 6,350,065 13,299,658 2.0944 1.242 1.236 1.242 1.212 1.260 10,737,058 1.2387 2.44%
2016-11-21 0 2.050 2.050 2.060 2.040 2.070 4,002,000 8,230,380 2.0566 1.212 1.212 1.218 1.206 1.224 6,766,814 1.2163 0.49%
2016-11-18 0 2.040 2.040 2.060 2.040 2.070 1,917,233 3,935,461 2.0527 1.206 1.206 1.218 1.206 1.224 3,241,769 1.2140 -0.49%
2016-11-17 0 2.050 2.050 2.060 2.040 2.070 1,831,000 3,754,070 2.0503 1.212 1.212 1.218 1.206 1.224 3,095,961 1.2126 -0.49%
2016-11-16 0 2.060 2.050 2.060 2.030 2.060 5,011,372 10,242,796 2.0439 1.218 1.212 1.218 1.201 1.218 8,473,518 1.2088 0.98%
2016-11-15 0 2.040 2.040 2.050 2.030 2.080 5,474,000 11,262,790 2.0575 1.206 1.206 1.212 1.201 1.230 9,255,757 1.2168 0.99%
2016-11-14 0 2.020 2.020 2.040 2.020 2.070 5,392,219 11,008,998 2.0416 1.195 1.195 1.206 1.195 1.224 9,117,476 1.2075 -1.46%
2016-11-11 0 2.050 2.050 2.060 2.050 2.150 5,117,400 10,624,012 2.0761 1.212 1.212 1.218 1.212 1.272 8,652,797 1.2278 -4.21%
2016-11-10 0 2.140 2.140 2.150 2.120 2.160 3,882,000 8,312,490 2.1413 1.266 1.266 1.272 1.254 1.277 6,563,911 1.2664 0.47%
2016-11-09 0 2.130 2.130 2.140 2.000 2.170 5,848,050 12,246,705 2.0942 1.260 1.260 1.266 1.183 1.283 9,888,222 1.2385 -1.39%
2016-11-08 0 2.160 2.160 2.170 2.110 2.170 2,862,000 6,136,940 2.1443 1.277 1.277 1.283 1.248 1.283 4,839,236 1.2682 2.37%
2016-11-07 0 2.110 2.110 2.150 2.060 2.140 5,228,000 11,040,250 2.1118 1.248 1.248 1.272 1.218 1.266 8,839,805 1.2489 0.00%
2016-11-04 0 2.110 2.100 2.110 2.080 2.120 2,707,552 5,683,241 2.0990 1.248 1.242 1.248 1.230 1.254 4,578,086 1.2414 -0.47%
2016-11-03 0 2.120 2.090 2.120 2.080 2.120 4,935,901 10,388,816 2.1047 1.254 1.236 1.254 1.230 1.254 8,345,908 1.2448 1.92%
2016-11-02 0 2.080 2.080 2.090 2.070 2.120 2,759,620 5,766,658 2.0897 1.230 1.230 1.236 1.224 1.254 4,666,125 1.2359 -1.89%
2016-11-01 0 2.120 2.120 2.130 2.110 2.170 4,242,000 9,043,220 2.1318 1.254 1.254 1.260 1.248 1.283 7,172,619 1.2608 -0.93%
2016-10-31 0 2.140 2.130 2.140 2.100 2.150 5,950,000 12,679,082 2.1309 1.266 1.260 1.266 1.242 1.272 10,060,605 1.2603 -0.47%
2016-10-28 0 2.150 2.140 2.150 2.140 2.190 4,140,534 8,945,848 2.1606 1.272 1.266 1.272 1.266 1.295 7,001,055 1.2778 -2.27%
2016-10-27 0 2.200 2.180 2.200 2.170 2.210 5,642,000 12,318,280 2.1833 1.301 1.289 1.301 1.283 1.307 9,539,821 1.2912 -1.35%
2016-10-26 0 2.230 2.220 2.230 2.160 2.230 12,920,000 28,469,060 2.2035 1.319 1.313 1.319 1.277 1.319 21,845,885 1.3032 2.29%
2016-10-25 0 2.180 2.180 2.200 2.180 2.230 4,184,888 9,203,591 2.1992 1.289 1.289 1.301 1.289 1.319 7,076,051 1.3007 -0.91%
2016-10-24 0 2.200 2.200 2.210 2.130 2.230 9,632,000 21,086,410 2.1892 1.301 1.301 1.307 1.260 1.319 16,286,344 1.2947 1.85%
2016-10-20 0 2.160 2.160 2.180 2.160 2.290 10,238,390 22,498,296 2.1974 1.277 1.277 1.289 1.277 1.354 17,311,663 1.2996 -4.85%
2016-10-19 0 2.270 2.260 2.270 2.250 2.280 9,846,049 22,333,145 2.2682 1.343 1.337 1.343 1.331 1.348 16,648,270 1.3415 0.44%
2016-10-18 0 2.260 2.250 2.260 2.180 2.260 8,647,000 19,226,890 2.2235 1.337 1.331 1.337 1.289 1.337 14,620,849 1.3150 4.63%
2016-10-17 0 2.160 2.160 2.170 2.130 2.200 7,017,382 15,240,998 2.1719 1.277 1.277 1.283 1.260 1.301 11,865,396 1.2845 0.47%
2016-10-14 0 2.150 2.150 2.160 2.150 2.220 9,096,000 19,732,912 2.1694 1.272 1.272 1.277 1.272 1.313 15,380,044 1.2830 0.00%
2016-10-13 0 2.150 2.140 2.150 2.110 2.220 11,737,000 25,079,180 2.1368 1.272 1.266 1.272 1.248 1.313 19,845,600 1.2637 -2.27%
2016-10-12 0 2.200 2.180 2.200 2.140 2.200 12,710,928 27,613,613 2.1724 1.301 1.289 1.301 1.266 1.301 21,492,374 1.2848 0.92%
2016-10-11 0 2.180 2.180 2.190 2.140 2.320 16,921,250 37,418,260 2.2113 1.289 1.289 1.295 1.266 1.372 28,611,430 1.3078 -5.22%
2016-10-07 0 2.300 2.280 2.300 2.280 2.370 6,986,000 16,099,770 2.3046 1.360 1.348 1.360 1.348 1.402 11,812,334 1.3630 -2.13%
2016-10-06 0 2.350 2.350 2.360 2.340 2.390 5,870,668 13,832,306 2.3562 1.390 1.390 1.396 1.384 1.413 9,926,466 1.3935 -0.84%
2016-10-05 0 2.370 2.370 2.390 2.350 2.400 5,210,076 12,351,837 2.3708 1.402 1.402 1.413 1.390 1.419 8,809,499 1.4021 -1.25%
2016-10-04 0 2.400 2.390 2.400 2.370 2.410 4,456,250 10,640,712 2.3878 1.419 1.413 1.419 1.402 1.425 7,534,886 1.4122 0.00%
2016-10-03 0 2.400 2.380 2.400 2.350 2.430 7,560,800 17,978,392 2.3778 1.419 1.408 1.419 1.390 1.437 12,784,239 1.4063 0.42%
2016-09-30 0 2.390 2.390 2.400 2.370 2.470 8,444,668 20,396,036 2.4153 1.413 1.413 1.419 1.402 1.461 14,278,734 1.4284 -3.63%
2016-09-29 0 2.480 2.480 2.500 2.480 2.570 3,136,000 7,854,240 2.5045 1.467 1.467 1.479 1.467 1.520 5,302,531 1.4812 -2.75%
2016-09-28 0 2.550 2.520 2.550 2.470 2.550 5,863,334 14,789,481 2.5224 1.508 1.490 1.508 1.461 1.508 9,914,065 1.4918 1.19%
2016-09-27 0 2.520 2.520 2.540 2.460 2.550 6,285,000 15,757,060 2.5071 1.490 1.490 1.502 1.455 1.508 10,627,042 1.4827 0.00%
2016-09-26 0 2.520 2.510 2.520 2.490 2.580 9,241,015 23,560,090 2.5495 1.490 1.484 1.490 1.473 1.526 15,625,244 1.5078 -1.56%
2016-09-23 0 2.560 2.550 2.560 2.520 2.610 8,870,585 22,750,618 2.5647 1.514 1.508 1.514 1.490 1.544 14,998,899 1.5168 0.00%
2016-09-22 0 2.560 2.550 2.560 2.520 2.570 10,883,569 27,690,411 2.5442 1.514 1.508 1.514 1.490 1.520 18,402,569 1.5047 2.81%
2016-09-21 0 2.490 2.490 2.510 2.440 2.530 11,695,800 29,270,696 2.5027 1.473 1.473 1.484 1.443 1.496 19,775,937 1.4801 -0.40%
2016-09-20 0 2.500 2.500 2.530 2.500 2.570 11,937,400 30,329,358 2.5407 1.479 1.479 1.496 1.479 1.520 20,184,448 1.5026 -1.19%
2016-09-19 0 2.530 2.530 2.560 2.470 2.590 13,019,766 33,294,713 2.5572 1.496 1.496 1.514 1.461 1.532 22,014,575 1.5124 0.40%
2016-09-15 0 2.520 2.520 2.530 2.490 2.550 4,028,130 10,122,910 2.5131 1.490 1.490 1.496 1.473 1.508 6,810,996 1.4863 -1.56%
2016-09-14 0 2.560 2.550 2.560 2.460 2.560 7,294,200 18,384,826 2.5205 1.514 1.508 1.514 1.455 1.514 12,333,456 1.4906 1.99%
2016-09-13 0 2.510 2.500 2.510 2.470 2.550 6,969,532 17,412,661 2.4984 1.484 1.479 1.484 1.461 1.508 11,784,489 1.4776 1.21%
2016-09-12 0 2.480 2.480 2.490 2.480 2.600 9,135,455 23,524,110 2.5750 1.467 1.467 1.473 1.467 1.538 15,446,757 1.5229 -5.34%
2016-09-09 0 2.620 2.620 2.630 2.540 2.660 20,136,000 52,741,780 2.6193 1.550 1.550 1.555 1.502 1.573 34,047,116 1.5491 2.75%
2016-09-08 0 2.550 2.550 2.570 2.520 2.580 8,328,000 21,264,120 2.5533 1.508 1.508 1.520 1.490 1.526 14,081,465 1.5101 -1.16%
2016-09-07 0 2.580 2.550 2.580 2.550 2.600 12,397,302 32,070,220 2.5869 1.526 1.508 1.526 1.508 1.538 20,962,077 1.5299 0.78%
2016-09-06 0 2.560 2.540 2.560 2.470 2.570 8,896,669 22,612,862 2.5417 1.514 1.502 1.514 1.461 1.520 15,043,004 1.5032 1.19%
2016-09-05 0 2.530 2.530 2.540 2.440 2.560 9,070,920 22,884,672 2.5229 1.496 1.496 1.502 1.443 1.514 15,337,637 1.4921 3.27%
2016-09-02 0 2.450 2.450 2.470 2.450 2.500 5,718,568 14,123,404 2.4697 1.449 1.449 1.461 1.449 1.479 9,669,286 1.4606 -1.61%
2016-09-01 0 2.490 2.450 2.490 2.410 2.490 10,699,200 26,272,919 2.4556 1.473 1.449 1.473 1.425 1.473 18,090,828 1.4523 2.89%
2016-08-31 0 2.420 2.420 2.440 2.420 2.440 10,633,013 25,878,979 2.4338 1.431 1.431 1.443 1.431 1.443 17,978,915 1.4394 0.00%
2016-08-30 0 2.420 2.420 2.430 2.380 2.430 6,611,660 15,953,641 2.4130 1.431 1.431 1.437 1.408 1.437 11,179,378 1.4271 1.26%
2016-08-29 0 2.390 2.380 2.390 2.350 2.410 3,360,400 7,976,956 2.3738 1.413 1.408 1.413 1.390 1.425 5,681,959 1.4039 0.42%
2016-08-26 0 2.380 2.380 2.400 2.380 2.440 3,966,460 9,536,735 2.4043 1.408 1.408 1.419 1.408 1.443 6,706,720 1.4220 -2.46%
2016-08-25 0 2.440 2.420 2.440 2.390 2.440 6,492,200 15,690,596 2.4168 1.443 1.431 1.443 1.413 1.443 10,977,388 1.4294 0.83%
2016-08-24 0 2.420 2.400 2.420 2.390 2.520 6,727,200 16,281,836 2.4203 1.431 1.419 1.431 1.413 1.490 11,374,740 1.4314 -1.22%
2016-08-23 0 2.450 2.430 2.450 2.420 2.520 5,825,200 14,301,736 2.4551 1.449 1.437 1.449 1.431 1.490 9,849,586 1.4520 -1.21%
2016-08-22 0 2.480 2.460 2.480 2.440 2.540 4,351,200 10,799,884 2.4820 1.467 1.455 1.467 1.443 1.502 7,357,261 1.4679 -0.80%
2016-08-19 0 2.500 2.500 2.510 2.470 2.580 4,861,001 12,148,572 2.4992 1.479 1.479 1.484 1.461 1.526 8,219,262 1.4781 -1.96%
2016-08-18 0 2.550 2.550 2.560 2.420 2.570 13,872,460 34,866,910 2.5134 1.508 1.508 1.514 1.431 1.520 23,456,360 1.4865 5.81%
2016-08-17 0 2.410 2.400 2.410 2.350 2.440 10,530,000 25,281,220 2.4009 1.425 1.419 1.425 1.390 1.443 17,804,734 1.4199 0.42%
2016-08-16 0 2.400 2.390 2.400 2.360 2.430 9,118,536 21,854,181 2.3967 1.419 1.413 1.419 1.396 1.437 15,418,149 1.4174 0.00%
2016-08-15 0 2.400 2.390 2.400 2.350 2.430 7,254,000 17,354,080 2.3923 1.419 1.413 1.419 1.390 1.437 12,265,484 1.4149 1.69%
2016-08-12 0 2.360 2.350 2.360 2.350 2.390 5,216,000 12,310,850 2.3602 1.396 1.390 1.396 1.390 1.413 8,819,515 1.3959 -0.42%
2016-08-11 0 2.370 2.360 2.370 2.320 2.370 3,520,000 8,265,300 2.3481 1.402 1.396 1.402 1.372 1.402 5,951,820 1.3887 0.42%
2016-08-10 0 2.360 2.350 2.360 2.320 2.400 10,048,000 23,723,490 2.3610 1.396 1.390 1.396 1.372 1.419 16,989,741 1.3963 0.00%
2016-08-09 0 2.360 2.350 2.360 2.250 2.380 14,720,000 34,387,920 2.3361 1.396 1.390 1.396 1.331 1.408 24,889,429 1.3816 4.89%
2016-08-08 0 2.250 2.240 2.250 2.230 2.280 10,114,000 22,831,510 2.2574 1.331 1.325 1.331 1.319 1.348 17,101,337 1.3351 0.00%
2016-08-05 0 2.250 2.240 2.250 2.200 2.270 6,790,000 15,235,660 2.2438 1.331 1.325 1.331 1.301 1.343 11,480,926 1.3270 2.74%
2016-08-04 0 2.190 2.190 2.200 2.170 2.210 6,758,605 14,808,974 2.1911 1.295 1.295 1.301 1.283 1.307 11,427,841 1.2959 0.92%
2016-08-03 0 2.170 2.160 2.170 2.140 2.190 8,538,000 18,522,116 2.1694 1.283 1.277 1.283 1.266 1.295 14,436,545 1.2830 0.00%
2016-08-01 0 2.170 2.160 2.170 2.150 2.180 4,117,000 8,919,480 2.1665 1.283 1.277 1.283 1.272 1.289 6,961,262 1.2813 0.46%
2016-07-29 0 2.160 2.130 2.160 2.130 2.170 11,787,000 25,347,360 2.1505 1.277 1.260 1.277 1.260 1.283 19,930,143 1.2718 -0.46%
2016-07-28 0 2.170 2.150 2.170 2.120 2.200 9,944,000 21,353,500 2.1474 1.283 1.272 1.283 1.254 1.301 16,813,892 1.2700 -0.46%
2016-07-27 0 2.180 2.180 2.190 2.170 2.280 8,504,000 18,853,693 2.2170 1.289 1.289 1.295 1.283 1.348 14,379,056 1.3112 -3.11%
2016-07-26 0 2.250 2.240 2.250 2.230 2.260 3,808,000 8,545,683 2.2441 1.331 1.325 1.331 1.319 1.337 6,438,787 1.3272 -0.44%
2016-07-25 0 2.260 2.240 2.260 2.210 2.270 7,421,000 16,724,720 2.2537 1.337 1.325 1.337 1.307 1.343 12,547,857 1.3329 1.80%
2016-07-22 0 2.220 2.210 2.220 2.190 2.250 6,551,578 14,507,163 2.2143 1.313 1.307 1.313 1.295 1.331 11,077,788 1.3096 0.00%
2016-07-21 0 2.220 2.200 2.230 2.160 2.250 13,529,724 30,014,948 2.2184 1.313 1.301 1.319 1.277 1.331 22,876,842 1.3120 0.45%
2016-07-20 0 2.210 2.200 2.210 2.180 2.230 7,371,000 16,261,070 2.2061 1.307 1.301 1.307 1.289 1.319 12,463,314 1.3047 0.91%
2016-07-19 0 2.190 2.180 2.200 2.170 2.250 7,002,000 15,426,038 2.2031 1.295 1.289 1.301 1.283 1.331 11,839,387 1.3029 -2.67%
2016-07-18 0 2.250 2.230 2.250 2.220 2.260 3,950,050 8,870,789 2.2457 1.331 1.319 1.331 1.313 1.337 6,678,974 1.3282 -0.44%
2016-07-15 0 2.260 2.250 2.260 2.250 2.310 8,332,234 18,941,871 2.2733 1.337 1.331 1.337 1.331 1.366 14,088,624 1.3445 0.89%
2016-07-14 0 2.240 2.230 2.240 2.230 2.270 3,892,234 8,730,912 2.2432 1.325 1.319 1.325 1.319 1.343 6,581,215 1.3266 0.00%
2016-07-13 0 2.240 2.230 2.240 2.220 2.280 6,805,344 15,337,156 2.2537 1.325 1.319 1.325 1.313 1.348 11,506,870 1.3329 -0.88%
2016-07-12 0 2.260 2.250 2.260 2.250 2.280 5,184,558 11,733,719 2.2632 1.337 1.331 1.337 1.331 1.348 8,766,351 1.3385 -0.44%
2016-07-11 0 2.270 2.250 2.260 2.190 2.270 7,060,466 15,871,287 2.2479 1.343 1.331 1.337 1.295 1.343 11,938,245 1.3294 2.25%
2016-07-08 0 2.220 2.200 2.220 2.150 2.220 7,590,772 16,628,134 2.1906 1.313 1.301 1.313 1.272 1.313 12,834,917 1.2955 1.37%
2016-07-07 0 2.190 2.180 2.200 2.180 2.230 3,086,000 6,789,046 2.2000 1.295 1.289 1.301 1.289 1.319 5,217,988 1.3011 0.46%
2016-07-06 0 2.180 2.180 2.190 2.120 2.220 5,202,000 11,309,270 2.1740 1.289 1.289 1.295 1.254 1.313 8,795,843 1.2858 -3.11%
2016-07-05 0 2.250 2.230 2.250 2.220 2.280 3,036,000 6,817,704 2.2456 1.331 1.319 1.331 1.313 1.348 5,133,445 1.3281 -0.88%
2016-07-04 0 2.270 2.250 2.270 2.180 2.270 5,842,000 13,102,570 2.2428 1.343 1.331 1.343 1.289 1.343 9,877,992 1.3264 4.13%
2016-06-30 0 2.180 2.160 2.180 2.130 2.190 3,692,300 8,004,283 2.1678 1.289 1.277 1.289 1.260 1.295 6,243,155 1.2821 2.35%
2016-06-29 0 2.130 2.120 2.140 2.080 2.140 1,661,980 3,501,939 2.1071 1.260 1.254 1.266 1.230 1.266 2,810,172 1.2462 3.40%
2016-06-28 0 2.060 2.060 2.070 2.040 2.080 1,906,000 3,944,330 2.0694 1.218 1.218 1.224 1.206 1.230 3,222,775 1.2239 -0.48%
2016-06-27 0 2.070 2.070 2.080 2.020 2.100 2,072,000 4,298,490 2.0746 1.224 1.224 1.230 1.195 1.242 3,503,458 1.2269 0.00%
2016-06-24 0 2.070 2.060 2.070 2.020 2.160 2,800,000 5,796,470 2.0702 1.224 1.218 1.224 1.195 1.277 4,734,402 1.2243 -3.72%
2016-06-23 0 2.150 2.130 2.150 2.110 2.160 2,572,753 5,503,069 2.1390 1.272 1.260 1.272 1.248 1.277 4,350,160 1.2650 0.94%
2016-06-22 0 2.130 2.130 2.150 2.070 2.160 4,050,000 8,620,390 2.1285 1.260 1.260 1.272 1.224 1.277 6,847,975 1.2588 2.40%
2016-06-21 0 2.080 2.060 2.090 2.030 2.130 4,092,000 8,436,850 2.0618 1.230 1.218 1.236 1.201 1.260 6,918,991 1.2194 1.46%
2016-06-20 0 2.050 2.040 2.050 2.020 2.060 2,796,000 5,713,268 2.0434 1.212 1.206 1.212 1.195 1.218 4,727,639 1.2085 0.99%
2016-06-17 0 2.030 2.020 2.040 2.010 2.060 2,980,000 6,047,590 2.0294 1.201 1.195 1.206 1.189 1.218 5,038,757 1.2002 0.50%
2016-06-16 0 2.020 2.010 2.020 2.010 2.060 5,918,128 12,008,814 2.0292 1.195 1.189 1.195 1.189 1.218 10,006,714 1.2001 -1.94%
2016-06-15 0 2.060 2.050 2.070 2.000 2.090 2,238,000 4,597,340 2.0542 1.218 1.212 1.224 1.183 1.236 3,784,140 1.2149 0.98%
2016-06-14 0 2.040 2.030 2.040 2.010 2.060 2,606,496 5,322,356 2.0420 1.206 1.201 1.206 1.189 1.218 4,407,215 1.2076 0.49%
2016-06-13 0 2.030 2.020 2.030 2.010 2.070 3,459,103 7,030,583 2.0325 1.201 1.195 1.201 1.189 1.224 5,848,852 1.2020 -1.93%
2016-06-10 0 2.070 2.060 2.070 2.060 2.170 6,254,716 13,158,492 2.1038 1.224 1.218 1.224 1.218 1.283 10,575,836 1.2442 -5.05%
2016-06-08 0 2.180 2.180 2.200 2.150 2.210 5,127,000 11,175,950 2.1798 1.289 1.289 1.301 1.272 1.307 8,669,029 1.2892 0.00%
2016-06-07 0 2.180 2.170 2.190 2.140 2.200 3,884,000 8,459,860 2.1781 1.289 1.283 1.295 1.266 1.301 6,567,292 1.2882 2.35%
2016-06-06 0 2.130 2.120 2.130 2.120 2.190 6,382,000 13,690,660 2.1452 1.260 1.254 1.260 1.254 1.295 10,791,056 1.2687 0.00%
2016-06-03 0 2.210 2.200 2.230 2.200 2.280 4,954,000 11,026,390 2.2258 1.260 1.254 1.271 1.254 1.300 8,691,121 1.2687 -2.21%
2016-06-02 0 2.260 2.250 2.260 2.220 2.270 4,406,226 9,936,869 2.2552 1.288 1.283 1.288 1.265 1.294 7,730,126 1.2855 0.89%
2016-06-01 0 2.240 2.230 2.250 2.200 2.250 4,666,000 10,410,020 2.2310 1.277 1.271 1.283 1.254 1.283 8,185,864 1.2717 0.00%
2016-05-31 0 2.240 2.220 2.270 2.160 2.270 14,752,447 32,943,321 2.2331 1.277 1.265 1.294 1.231 1.294 25,881,167 1.2729 2.28%
2016-05-30 0 2.190 2.170 2.190 2.180 2.230 5,755,104 12,594,105 2.1883 1.248 1.237 1.248 1.243 1.271 10,096,549 1.2474 -1.79%
2016-05-27 0 2.230 2.210 2.220 2.160 2.240 12,246,000 27,155,120 2.2175 1.271 1.260 1.265 1.231 1.277 21,483,946 1.2640 2.29%
2016-05-26 0 2.180 2.170 2.180 2.150 2.180 5,469,062 11,859,532 2.1685 1.243 1.237 1.243 1.226 1.243 9,594,728 1.2360 2.35%
2016-05-25 0 2.130 2.130 2.140 2.070 2.170 10,502,523 22,395,887 2.1324 1.214 1.214 1.220 1.180 1.237 18,425,252 1.2155 5.97%
2016-05-24 0 2.010 2.000 2.010 1.990 2.040 3,300,603 6,661,485 2.0183 1.146 1.140 1.146 1.134 1.163 5,790,460 1.1504 0.00%
2016-05-23 0 2.010 2.000 2.010 1.960 2.030 3,054,180 6,129,898 2.0071 1.146 1.140 1.146 1.117 1.157 5,358,145 1.1440 2.03%
2016-05-20 0 1.970 1.970 1.980 1.930 2.000 8,285,614 16,260,924 1.9625 1.123 1.123 1.129 1.100 1.140 14,535,986 1.1187 2.07%
2016-05-19 0 1.930 1.920 1.950 1.920 2.010 6,344,000 12,449,530 1.9624 1.100 1.094 1.112 1.094 1.146 11,129,688 1.1186 -2.03%
2016-05-18 0 1.970 1.970 1.980 1.890 2.010 5,766,567 11,277,057 1.9556 1.123 1.123 1.129 1.077 1.146 10,116,660 1.1147 3.14%
2016-05-17 0 1.910 1.910 1.930 1.880 1.940 2,622,000 5,008,760 1.9103 1.089 1.089 1.100 1.072 1.106 4,599,943 1.0889 0.00%
2016-05-16 0 1.910 1.910 1.920 1.850 1.920 3,752,540 7,150,086 1.9054 1.089 1.089 1.094 1.055 1.094 6,583,322 1.0861 2.14%
2016-05-13 0 1.870 1.870 1.890 1.860 1.980 8,220,000 15,532,830 1.8896 1.066 1.066 1.077 1.060 1.129 14,420,875 1.0771 -5.56%
2016-05-12 0 1.980 1.960 1.980 1.950 1.990 3,349,328 6,593,789 1.9687 1.129 1.117 1.129 1.112 1.134 5,875,942 1.1222 0.00%
2016-05-11 0 1.980 1.980 1.990 1.940 2.000 5,107,074 10,085,342 1.9748 1.129 1.129 1.134 1.106 1.140 8,959,669 1.1256 0.51%
2016-05-10 0 1.970 1.960 1.970 1.950 2.000 6,172,000 12,160,090 1.9702 1.123 1.117 1.123 1.112 1.140 10,827,937 1.1230 -0.51%
2016-05-09 0 1.980 1.980 2.000 1.980 2.030 7,786,000 15,571,990 2.0000 1.129 1.129 1.140 1.129 1.157 13,659,481 1.1400 -1.00%
2016-05-06 0 2.000 1.990 2.010 1.990 2.130 9,748,000 19,976,200 2.0493 1.140 1.134 1.146 1.134 1.214 17,101,544 1.1681 -5.66%
2016-05-05 0 2.120 2.120 2.130 2.120 2.180 4,382,000 9,419,850 2.1497 1.208 1.208 1.214 1.208 1.243 7,687,625 1.2253 -3.20%
2016-05-04 0 2.190 2.180 2.190 2.150 2.200 3,772,000 8,221,540 2.1796 1.248 1.243 1.248 1.226 1.254 6,617,462 1.2424 0.00%
2016-05-03 0 2.190 2.170 2.190 2.170 2.250 3,548,000 7,777,170 2.1920 1.248 1.237 1.248 1.237 1.283 6,224,485 1.2494 -1.79%
2016-04-29 0 2.230 2.220 2.230 2.150 2.250 7,308,199 16,231,633 2.2210 1.271 1.265 1.271 1.226 1.283 12,821,244 1.2660 0.90%
2016-04-28 0 2.210 2.210 2.220 2.180 2.270 3,833,000 8,472,830 2.2105 1.260 1.260 1.265 1.243 1.294 6,724,479 1.2600 -1.34%
2016-04-27 0 2.240 2.230 2.240 2.190 2.250 4,747,190 10,588,643 2.2305 1.277 1.271 1.277 1.248 1.283 8,328,301 1.2714 0.45%
2016-04-26 0 2.230 2.220 2.230 2.170 2.250 5,025,021 11,060,821 2.2011 1.271 1.265 1.271 1.237 1.283 8,815,718 1.2547 0.00%
2016-04-25 0 2.230 2.210 2.230 2.210 2.260 3,662,000 8,131,390 2.2205 1.271 1.260 1.271 1.260 1.288 6,424,482 1.2657 -0.89%
2016-04-22 0 2.250 2.250 2.260 2.170 2.260 5,010,000 11,172,730 2.2301 1.283 1.283 1.288 1.237 1.288 8,789,365 1.2712 0.45%
2016-04-21 0 2.240 2.230 2.260 2.220 2.260 5,184,161 11,598,859 2.2374 1.277 1.271 1.288 1.265 1.288 9,094,907 1.2753 -0.44%
2016-04-20 0 2.250 2.240 2.250 2.210 2.280 7,574,595 16,892,966 2.2302 1.283 1.277 1.283 1.260 1.300 13,288,600 1.2712 -0.88%
2016-04-19 0 2.270 2.250 2.270 2.230 2.320 9,054,501 20,427,597 2.2561 1.294 1.283 1.294 1.271 1.322 15,884,894 1.2860 0.44%
2016-04-18 0 2.260 2.250 2.260 2.220 2.260 3,399,104 7,619,021 2.2415 1.288 1.283 1.288 1.265 1.288 5,963,267 1.2777 -0.44%
2016-04-15 0 2.270 2.260 2.280 2.230 2.280 2,334,000 5,282,190 2.2631 1.294 1.288 1.300 1.271 1.300 4,094,686 1.2900 0.44%
2016-04-14 0 2.260 2.250 2.270 2.220 2.300 8,370,114 18,873,633 2.2549 1.288 1.283 1.294 1.265 1.311 14,684,230 1.2853 -0.44%
2016-04-13 0 2.270 2.270 2.280 2.190 2.290 7,310,000 16,510,740 2.2587 1.294 1.294 1.300 1.248 1.305 12,824,404 1.2874 3.65%
2016-04-12 0 2.190 2.170 2.180 2.140 2.200 5,078,885 11,093,359 2.1842 1.248 1.237 1.243 1.220 1.254 8,910,215 1.2450 0.92%
2016-04-11 0 2.170 2.170 2.180 2.140 2.200 7,099,000 15,490,100 2.1820 1.237 1.237 1.243 1.220 1.254 12,454,233 1.2438 0.93%
2016-04-08 0 2.150 2.140 2.170 2.130 2.180 8,019,000 17,242,820 2.1502 1.226 1.220 1.237 1.214 1.243 14,068,248 1.2257 -2.27%
2016-04-07 0 2.200 2.190 2.200 2.120 2.200 8,644,000 18,711,830 2.1647 1.254 1.248 1.254 1.208 1.254 15,164,726 1.2339 4.76%
2016-04-06 0 2.100 2.100 2.120 2.090 2.210 9,310,543 19,633,478 2.1087 1.197 1.197 1.208 1.191 1.260 16,334,085 1.2020 -1.87%
2016-04-05 0 2.140 2.130 2.140 2.080 2.160 8,708,104 18,500,273 2.1245 1.220 1.214 1.220 1.186 1.231 15,277,187 1.2110 0.47%
2016-04-01 0 2.130 2.100 2.130 2.090 2.180 9,540,000 20,152,010 2.1124 1.214 1.197 1.214 1.191 1.243 16,736,636 1.2041 -1.39%
2016-03-31 0 2.160 2.150 2.170 2.090 2.170 17,571,000 37,638,060 2.1421 1.231 1.226 1.237 1.191 1.237 30,825,936 1.2210 4.35%
2016-03-30 0 2.070 2.070 2.090 2.050 2.150 20,766,000 43,692,840 2.1041 1.180 1.180 1.191 1.169 1.226 36,431,130 1.1993 -1.90%
2016-03-29 0 2.110 2.100 2.110 2.090 2.180 9,510,140 20,122,755 2.1159 1.203 1.197 1.203 1.191 1.243 16,684,251 1.2061 -2.76%
2016-03-24 0 2.170 2.160 2.170 2.140 2.220 7,586,889 16,526,020 2.1782 1.237 1.231 1.237 1.220 1.265 13,310,168 1.2416 -2.25%
2016-03-23 0 2.220 2.210 2.230 2.150 2.230 16,479,000 35,912,000 2.1793 1.265 1.260 1.271 1.226 1.271 28,910,170 1.2422 3.26%
2016-03-22 0 2.150 2.140 2.150 2.140 2.320 17,456,232 38,236,725 2.1904 1.226 1.220 1.226 1.220 1.322 30,624,591 1.2486 -6.11%
2016-03-21 0 2.290 2.280 2.300 2.280 2.340 7,071,597 16,300,523 2.3051 1.305 1.300 1.311 1.300 1.334 12,406,158 1.3139 -0.43%
2016-03-18 0 2.300 2.290 2.310 2.170 2.330 10,535,362 23,911,590 2.2697 1.311 1.305 1.317 1.237 1.328 18,482,864 1.2937 -0.43%
2016-03-17 0 2.310 2.300 2.310 2.280 2.370 3,562,000 8,224,450 2.3089 1.317 1.311 1.317 1.300 1.351 6,249,046 1.3161 1.76%
2016-03-16 0 2.270 2.260 2.270 2.230 2.390 4,691,000 10,610,160 2.2618 1.294 1.288 1.294 1.271 1.362 8,229,723 1.2892 -0.87%
2016-03-15 0 2.290 2.280 2.300 2.250 2.300 3,842,000 8,762,181 2.2806 1.305 1.300 1.311 1.283 1.311 6,740,268 1.3000 0.00%
2016-03-14 0 2.290 2.270 2.290 2.240 2.320 5,980,314 13,688,424 2.2889 1.305 1.294 1.305 1.277 1.322 10,491,650 1.3047 2.69%
2016-03-11 0 2.230 2.210 2.230 2.150 2.230 4,182,093 9,182,008 2.1956 1.271 1.260 1.271 1.226 1.271 7,336,915 1.2515 2.76%
2016-03-10 0 2.170 2.140 2.160 2.120 2.170 11,373,286 24,356,495 2.1416 1.237 1.220 1.231 1.208 1.237 19,952,888 1.2207 3.33%
2016-03-09 0 2.100 2.090 2.100 2.080 2.170 6,234,000 13,155,647 2.1103 1.197 1.191 1.197 1.186 1.237 10,936,707 1.2029 -2.33%
2016-03-08 0 2.150 2.140 2.160 2.120 2.240 11,224,460 24,188,970 2.1550 1.226 1.220 1.231 1.208 1.277 19,691,793 1.2284 -4.02%
2016-03-07 0 2.240 2.230 2.240 2.170 2.240 8,055,540 17,748,351 2.2032 1.277 1.271 1.277 1.237 1.277 14,132,352 1.2559 2.75%
2016-03-04 0 2.180 2.170 2.180 2.120 2.180 5,127,806 11,015,816 2.1483 1.243 1.237 1.243 1.208 1.243 8,996,040 1.2245 1.40%
2016-03-03 0 2.150 2.130 2.150 2.110 2.190 11,321,503 24,120,764 2.1305 1.226 1.214 1.226 1.203 1.248 19,862,041 1.2144 -0.46%
2016-03-02 0 2.160 2.150 2.160 2.030 2.180 19,808,539 42,252,746 2.1331 1.231 1.226 1.231 1.157 1.243 34,751,395 1.2159 6.93%
2016-03-01 0 2.020 2.010 2.030 1.950 2.030 11,514,617 22,846,933 1.9842 1.151 1.146 1.157 1.112 1.157 20,200,834 1.1310 4.12%
2016-02-29 0 1.940 1.930 1.950 1.890 1.960 9,420,000 18,120,870 1.9237 1.106 1.100 1.112 1.077 1.117 16,526,112 1.0965 2.11%
2016-02-26 0 1.900 1.890 1.900 1.830 1.910 9,544,244 17,972,063 1.8830 1.083 1.077 1.083 1.043 1.089 16,744,082 1.0733 4.40%
2016-02-25 0 1.820 1.810 1.820 1.810 1.930 12,271,812 22,693,237 1.8492 1.037 1.032 1.037 1.032 1.100 21,529,230 1.0541 -5.21%
2016-02-24 0 1.920 1.910 1.930 1.890 1.960 5,367,709 10,261,551 1.9117 1.094 1.089 1.100 1.077 1.117 9,416,917 1.0897 -1.03%
2016-02-23 0 1.940 1.930 1.950 1.930 2.000 8,419,000 16,485,110 1.9581 1.106 1.100 1.112 1.100 1.140 14,769,994 1.1161 -3.00%
2016-02-22 0 2.000 1.990 2.000 1.970 2.020 6,783,709 13,544,409 1.9966 1.140 1.134 1.140 1.123 1.151 11,901,097 1.1381 2.04%
2016-02-19 0 1.960 1.940 1.960 1.920 1.960 12,401,986 24,080,781 1.9417 1.117 1.106 1.117 1.094 1.117 21,757,602 1.1068 0.00%
2016-02-18 0 1.960 1.940 1.960 1.900 1.960 8,843,451 17,078,263 1.9312 1.117 1.106 1.117 1.083 1.117 15,514,635 1.1008 3.16%
2016-02-17 0 1.900 1.890 1.910 1.890 1.940 13,462,059 25,791,457 1.9159 1.083 1.077 1.089 1.077 1.106 23,617,357 1.0921 -1.04%
2016-02-16 0 1.920 1.920 1.930 1.870 1.970 9,007,590 17,424,854 1.9345 1.094 1.094 1.100 1.066 1.123 15,802,595 1.1027 2.13%
2016-02-15 0 1.880 1.860 1.890 1.800 1.890 7,434,000 13,808,982 1.8575 1.072 1.060 1.077 1.026 1.077 13,041,945 1.0588 4.44%
2016-02-12 0 1.800 1.790 1.810 1.790 1.870 7,929,620 14,356,094 1.8104 1.026 1.020 1.032 1.020 1.066 13,911,443 1.0320 -1.64%
2016-02-11 0 1.830 1.820 1.830 1.800 1.910 14,708,000 27,343,480 1.8591 1.043 1.037 1.043 1.026 1.089 25,803,191 1.0597 -6.15%
2016-02-05 0 1.950 1.950 1.960 1.930 1.970 6,940,000 13,519,010 1.9480 1.112 1.112 1.117 1.100 1.123 12,175,289 1.1104 0.00%
2016-02-04 0 1.950 1.940 1.950 1.930 1.970 6,423,635 12,504,302 1.9466 1.112 1.106 1.112 1.100 1.123 11,269,396 1.1096 1.04%
2016-02-03 0 1.930 1.940 1.950 1.920 1.990 10,437,349 20,347,532 1.9495 1.100 1.106 1.112 1.094 1.134 18,310,913 1.1112 -4.46%
2016-02-02 0 2.020 2.010 2.020 2.000 2.060 11,230,596 22,738,124 2.0247 1.151 1.146 1.151 1.140 1.174 19,702,557 1.1541 -0.49%
2016-02-01 0 2.030 2.010 2.040 2.010 2.080 23,407,601 47,698,920 2.0378 1.157 1.146 1.163 1.146 1.186 41,065,461 1.1615 0.50%
2016-01-29 0 2.020 2.010 2.030 1.930 2.030 14,115,123 28,040,965 1.9866 1.151 1.146 1.157 1.100 1.157 24,763,069 1.1324 4.66%
2016-01-28 0 1.930 1.920 1.950 1.900 1.950 7,875,572 15,137,415 1.9221 1.100 1.094 1.112 1.083 1.112 13,816,623 1.0956 1.05%
2016-01-27 0 1.910 1.900 1.910 1.890 2.000 15,575,572 29,872,889 1.9179 1.089 1.083 1.089 1.077 1.140 27,325,229 1.0932 -1.55%
2016-01-26 0 1.940 1.940 1.950 1.930 2.020 7,452,000 14,592,060 1.9581 1.106 1.106 1.112 1.100 1.151 13,073,523 1.1162 -3.96%
2016-01-25 0 2.020 2.020 2.030 2.020 2.080 6,010,400 12,278,368 2.0429 1.151 1.151 1.157 1.151 1.186 10,544,432 1.1644 -0.98%
2016-01-22 0 2.040 2.030 2.040 1.980 2.070 13,543,786 27,594,932 2.0375 1.163 1.157 1.163 1.129 1.180 23,760,736 1.1614 4.08%
2016-01-21 0 1.960 1.950 1.960 1.950 2.130 19,613,706 39,921,039 2.0354 1.117 1.112 1.117 1.112 1.214 34,409,587 1.1602 -7.11%
2016-01-20 0 2.110 2.090 2.110 2.090 2.170 20,809,006 44,196,199 2.1239 1.203 1.191 1.203 1.191 1.237 36,506,579 1.2106 -3.21%
2016-01-19 0 2.180 2.180 2.190 2.130 2.200 10,356,000 22,360,430 2.1592 1.243 1.243 1.248 1.214 1.254 18,168,197 1.2307 2.35%
2016-01-18 0 2.130 2.130 2.140 2.120 2.230 28,069,786 60,292,079 2.1479 1.214 1.214 1.220 1.208 1.271 49,244,632 1.2243 -3.62%
2016-01-15 0 2.210 2.210 2.220 2.200 2.320 11,079,984 24,846,187 2.2424 1.260 1.260 1.265 1.254 1.322 19,438,329 1.2782 -3.91%
2016-01-14 0 2.300 2.290 2.310 2.210 2.320 18,509,796 41,955,337 2.2667 1.311 1.305 1.317 1.260 1.322 32,472,927 1.2920 2.22%
2016-01-13 0 2.250 2.240 2.260 2.180 2.280 22,011,620 49,275,373 2.2386 1.283 1.277 1.288 1.243 1.300 38,616,402 1.2760 3.69%
2016-01-12 0 2.170 2.170 2.180 2.160 2.310 20,329,241 45,014,885 2.2143 1.237 1.237 1.243 1.231 1.317 35,664,896 1.2622 -4.41%
2016-01-11 0 2.270 2.270 2.280 2.260 2.350 11,909,248 27,415,329 2.3020 1.294 1.294 1.300 1.288 1.340 20,893,160 1.3122 -5.02%
2016-01-08 0 2.390 2.390 2.400 2.350 2.450 8,396,651 20,214,696 2.4075 1.362 1.362 1.368 1.340 1.397 14,730,785 1.3723 1.70%
2016-01-07 0 2.350 2.350 2.360 2.330 2.500 18,157,586 43,638,915 2.4033 1.340 1.340 1.345 1.328 1.425 31,855,022 1.3699 -6.75%
2016-01-06 0 2.520 2.510 2.520 2.430 2.520 8,731,331 21,693,848 2.4846 1.436 1.431 1.436 1.385 1.436 15,317,936 1.4162 2.86%
2016-01-05 0 2.450 2.440 2.450 2.390 2.540 18,349,275 45,004,371 2.4527 1.397 1.391 1.397 1.362 1.448 32,191,314 1.3980 -2.39%
2016-01-04 0 2.510 2.500 2.510 2.480 2.680 7,624,880 19,228,752 2.5218 1.431 1.425 1.431 1.414 1.528 13,376,818 1.4375 -5.28%
2015-12-31 0 2.650 2.630 2.650 2.620 2.680 1,424,000 3,763,158 2.6427 1.511 1.499 1.511 1.493 1.528 2,498,215 1.5063 -0.38%
2015-12-30 0 2.660 2.640 2.670 2.640 2.680 5,715,460 15,172,031 2.6546 1.516 1.505 1.522 1.505 1.528 10,026,999 1.5131 1.14%
2015-12-29 0 2.630 2.630 2.640 2.580 2.680 4,994,600 13,202,460 2.6433 1.499 1.499 1.505 1.471 1.528 8,762,348 1.5067 1.15%
2015-12-28 0 2.600 2.600 2.610 2.560 2.640 4,040,000 10,503,720 2.5999 1.482 1.482 1.488 1.459 1.505 7,087,632 1.4820 -0.76%
2015-12-24 0 2.620 2.600 2.620 2.600 2.630 2,917,903 7,619,921 2.6114 1.493 1.482 1.493 1.482 1.499 5,119,065 1.4885 0.38%
2015-12-23 0 2.610 2.600 2.610 2.570 2.610 8,543,234 22,132,692 2.5907 1.488 1.482 1.488 1.465 1.488 14,987,945 1.4767 2.76%
2015-12-22 0 2.540 2.540 2.560 2.540 2.600 4,770,046 12,210,368 2.5598 1.448 1.448 1.459 1.448 1.482 8,368,399 1.4591 -0.78%
2015-12-21 0 2.560 2.550 2.570 2.510 2.580 11,153,485 28,386,163 2.5450 1.459 1.454 1.465 1.431 1.471 19,567,277 1.4507 0.79%
2015-12-18 0 2.540 2.510 2.520 2.520 2.640 26,322,986 67,631,852 2.5693 1.448 1.431 1.436 1.436 1.505 46,180,109 1.4645 -3.05%
2015-12-17 0 2.620 2.620 2.630 2.540 2.630 11,494,410 29,818,469 2.5942 1.493 1.493 1.499 1.448 1.499 20,165,383 1.4787 3.15%
2015-12-16 0 2.540 2.540 2.550 2.500 2.560 9,821,026 24,892,509 2.5346 1.448 1.448 1.454 1.425 1.459 17,229,658 1.4447 2.01%
2015-12-15 0 2.490 2.490 2.500 2.460 2.500 7,087,748 17,629,890 2.4874 1.419 1.419 1.425 1.402 1.425 12,434,493 1.4178 1.63%
2015-12-14 0 2.450 2.440 2.460 2.360 2.460 4,881,817 11,815,893 2.4204 1.397 1.391 1.402 1.345 1.402 8,564,486 1.3796 0.00%
2015-12-11 0 2.450 2.440 2.460 2.410 2.550 9,528,000 23,281,870 2.4435 1.397 1.391 1.402 1.374 1.454 16,715,584 1.3928 -2.39%
2015-12-10 0 2.510 2.500 2.510 2.470 2.580 12,966,000 32,690,109 2.5212 1.431 1.425 1.431 1.408 1.471 22,747,088 1.4371 -1.95%
2015-12-09 0 2.560 2.550 2.560 2.440 2.570 6,902,000 17,450,080 2.5283 1.459 1.454 1.459 1.391 1.465 12,108,623 1.4411 1.99%
2015-12-08 0 2.510 2.500 2.510 2.430 2.520 10,100,000 25,005,070 2.4757 1.431 1.425 1.431 1.385 1.436 17,719,080 1.4112 -0.40%
2015-12-07 0 2.520 2.490 2.500 2.490 2.590 17,891,999 45,488,499 2.5424 1.436 1.419 1.425 1.419 1.476 31,389,086 1.4492 0.80%
2015-12-04 0 2.500 2.490 2.510 2.410 2.520 9,374,000 23,058,020 2.4598 1.425 1.419 1.431 1.374 1.436 16,445,412 1.4021 0.40%
2015-12-03 0 2.490 2.470 2.490 2.470 2.550 8,528,166 21,275,743 2.4948 1.419 1.408 1.419 1.408 1.454 14,961,511 1.4220 -1.19%
2015-12-02 0 2.520 2.520 2.530 2.470 2.590 12,629,700 31,979,280 2.5321 1.436 1.436 1.442 1.408 1.476 22,157,096 1.4433 0.80%
2015-12-01 0 2.500 2.490 2.510 2.370 2.510 25,856,336 62,967,831 2.4353 1.425 1.419 1.431 1.351 1.431 45,361,435 1.3881 6.38%
2015-11-30 0 2.350 2.330 2.350 2.310 2.410 34,070,993 80,501,799 2.3628 1.340 1.328 1.340 1.317 1.374 59,772,936 1.3468 0.00%
2015-11-27 0 2.350 2.330 2.360 2.320 2.460 12,318,000 29,125,836 2.3645 1.340 1.328 1.345 1.322 1.402 21,610,260 1.3478 -4.08%
2015-11-26 0 2.450 2.450 2.460 2.430 2.480 3,617,259 8,847,589 2.4459 1.397 1.397 1.402 1.385 1.414 6,345,990 1.3942 -0.81%
2015-11-25 0 2.470 2.450 2.470 2.440 2.500 4,114,000 10,097,410 2.4544 1.408 1.397 1.408 1.391 1.425 7,217,455 1.3990 0.00%
2015-11-24 0 2.470 2.460 2.470 2.420 2.530 4,680,147 11,489,058 2.4548 1.408 1.402 1.408 1.379 1.442 8,210,683 1.3993 -1.20%
2015-11-23 0 2.500 2.490 2.500 2.460 2.530 8,488,000 21,215,570 2.4995 1.425 1.419 1.425 1.402 1.442 14,891,045 1.4247 0.00%
2015-11-20 0 2.500 2.510 2.530 2.380 2.530 14,976,371 36,740,940 2.4533 1.425 1.431 1.442 1.357 1.442 26,274,012 1.3984 4.17%
2015-11-19 0 2.400 2.390 2.400 2.360 2.450 15,256,000 36,741,560 2.4083 1.368 1.362 1.368 1.345 1.397 26,764,583 1.3728 2.13%
2015-11-18 0 2.350 2.340 2.350 2.300 2.360 15,356,150 35,816,023 2.3324 1.340 1.334 1.340 1.311 1.345 26,940,282 1.3295 0.00%
2015-11-17 0 2.350 2.340 2.370 2.340 2.390 11,630,000 27,438,078 2.3593 1.340 1.334 1.351 1.334 1.362 20,403,258 1.3448 0.00%
2015-11-16 0 2.350 2.340 2.360 2.270 2.380 18,934,000 44,338,916 2.3418 1.340 1.334 1.345 1.294 1.357 33,217,135 1.3348 2.17%
2015-11-13 0 2.300 2.290 2.330 2.270 2.450 65,444,000 152,491,906 2.3301 1.311 1.305 1.328 1.294 1.397 114,812,622 1.3282 2.68%
2015-11-12 0 2.240 2.240 2.250 2.200 2.270 15,262,000 34,178,880 2.2395 1.277 1.277 1.283 1.254 1.294 26,775,109 1.2765 0.45%
2015-11-11 0 2.230 2.230 2.240 2.220 2.290 18,099,000 40,656,040 2.2463 1.271 1.271 1.277 1.265 1.305 31,752,241 1.2804 -3.46%
2015-11-10 0 2.310 2.300 2.320 2.270 2.320 15,015,000 34,443,360 2.2939 1.317 1.311 1.322 1.294 1.322 26,341,781 1.3076 0.00%
2015-11-09 0 2.310 2.290 2.310 2.280 2.320 10,986,000 25,303,760 2.3033 1.317 1.305 1.317 1.300 1.322 19,273,447 1.3129 0.87%
2015-11-06 0 2.290 2.280 2.300 2.230 2.300 8,794,000 20,011,530 2.2756 1.305 1.300 1.311 1.271 1.311 15,427,880 1.2971 2.23%
2015-11-05 0 2.240 2.240 2.250 2.240 2.290 9,198,744 20,832,966 2.2648 1.277 1.277 1.283 1.277 1.305 16,137,949 1.2909 -0.88%
2015-11-04 0 2.260 2.250 2.260 2.210 2.280 16,806,140 37,788,695 2.2485 1.288 1.283 1.288 1.260 1.300 29,484,093 1.2817 1.80%
2015-11-03 0 2.220 2.210 2.220 2.160 2.220 7,712,018 16,963,608 2.1996 1.265 1.260 1.265 1.231 1.265 13,529,690 1.2538 3.26%
2015-11-02 0 2.150 2.150 2.160 2.110 2.170 11,341,438 24,414,751 2.1527 1.226 1.226 1.231 1.203 1.237 19,897,015 1.2271 0.47%
2015-10-30 0 2.140 2.140 2.150 2.140 2.180 7,521,000 16,143,970 2.1465 1.220 1.220 1.226 1.220 1.243 13,194,574 1.2235 -0.47%
2015-10-29 0 2.150 2.150 2.160 2.150 2.220 5,340,944 11,620,803 2.1758 1.226 1.226 1.231 1.226 1.265 9,369,962 1.2402 -3.15%
2015-10-28 0 2.220 2.210 2.220 2.190 2.240 11,423,501 25,257,252 2.2110 1.265 1.260 1.265 1.248 1.277 20,040,983 1.2603 -0.89%
2015-10-27 0 2.240 2.230 2.240 2.190 2.240 15,508,000 34,448,760 2.2214 1.277 1.271 1.277 1.248 1.277 27,206,683 1.2662 0.90%
2015-10-26 0 2.220 2.210 2.220 2.180 2.230 27,716,317 61,238,129 2.2095 1.265 1.260 1.265 1.243 1.271 48,624,519 1.2594 2.30%
2015-10-23 0 2.170 2.160 2.170 2.140 2.180 18,827,000 40,705,410 2.1621 1.237 1.231 1.237 1.220 1.243 33,029,418 1.2324 2.36%
2015-10-22 0 2.120 2.120 2.130 2.110 2.220 20,709,530 44,395,671 2.1437 1.208 1.208 1.214 1.203 1.265 36,332,062 1.2219 -4.50%
2015-10-20 0 2.220 2.210 2.220 2.200 2.240 9,892,000 21,922,040 2.2161 1.265 1.260 1.265 1.254 1.277 17,354,172 1.2632 -0.89%
2015-10-19 0 2.240 2.220 2.240 2.210 2.270 4,832,000 10,790,050 2.2330 1.277 1.265 1.277 1.260 1.294 8,477,089 1.2728 -0.88%
2015-10-16 0 2.260 2.250 2.280 2.210 2.280 15,090,354 33,990,485 2.2525 1.288 1.283 1.300 1.260 1.300 26,473,979 1.2839 0.44%
2015-10-15 0 2.250 2.250 2.260 2.240 2.290 7,364,000 16,664,500 2.2630 1.283 1.283 1.288 1.277 1.305 12,919,139 1.2899 0.90%
2015-10-14 0 2.230 2.230 2.240 2.220 2.260 10,761,908 24,170,937 2.2460 1.271 1.271 1.277 1.265 1.288 18,880,308 1.2802 -2.19%
2015-10-13 0 2.280 2.280 2.290 2.240 2.320 23,068,500 52,602,040 2.2803 1.300 1.300 1.305 1.277 1.322 40,470,554 1.2998 0.00%
2015-10-12 0 2.280 2.270 2.290 2.130 2.290 16,427,800 36,695,110 2.2337 1.300 1.294 1.305 1.214 1.305 28,820,347 1.2732 7.04%
2015-10-09 0 2.130 2.130 2.140 2.100 2.160 7,914,000 16,873,320 2.1321 1.214 1.214 1.220 1.197 1.231 13,884,040 1.2153 1.43%
2015-10-08 0 2.100 2.090 2.100 2.070 2.210 10,644,200 22,580,758 2.1214 1.197 1.191 1.197 1.180 1.260 18,673,805 1.2092 -4.11%
2015-10-07 0 2.190 2.170 2.180 2.080 2.210 12,278,000 26,628,470 2.1688 1.248 1.237 1.243 1.186 1.260 21,540,086 1.2362 4.78%
2015-10-06 0 2.090 2.060 2.090 2.060 2.170 6,647,171 13,893,561 2.0901 1.191 1.174 1.191 1.174 1.237 11,661,560 1.1914 -0.48%
2015-10-05 0 2.100 2.090 2.110 2.030 2.120 10,124,000 20,914,280 2.0658 1.197 1.191 1.203 1.157 1.208 17,761,185 1.1775 2.44%
2015-10-02 0 2.050 2.040 2.050 1.960 2.080 15,266,000 30,920,032 2.0254 1.169 1.163 1.169 1.117 1.186 26,782,126 1.1545 5.13%
2015-09-30 0 1.950 1.930 1.960 1.900 1.960 15,021,085 29,054,082 1.9342 1.112 1.100 1.117 1.083 1.117 26,352,456 1.1025 2.09%
2015-09-29 0 1.910 1.910 1.920 1.860 1.940 10,292,045 19,477,481 1.8925 1.089 1.089 1.094 1.060 1.106 18,055,997 1.0787 -1.55%
2015-09-25 0 1.940 1.940 1.950 1.920 1.990 8,846,000 17,264,356 1.9517 1.106 1.106 1.112 1.094 1.134 15,519,107 1.1125 1.57%
2015-09-24 0 1.910 1.900 1.910 1.900 1.970 6,868,000 13,173,320 1.9181 1.089 1.083 1.089 1.083 1.123 12,048,974 1.0933 -1.55%
2015-09-23 0 1.940 1.930 1.940 1.910 2.000 7,850,435 15,275,900 1.9459 1.106 1.100 1.106 1.089 1.140 13,772,523 1.1092 -3.00%
2015-09-22 0 2.000 2.000 2.010 1.980 2.020 7,244,000 14,496,910 2.0012 1.140 1.140 1.146 1.129 1.151 12,708,615 1.1407 1.52%
2015-09-21 0 1.970 1.950 1.960 1.930 1.990 9,505,731 18,674,700 1.9646 1.123 1.112 1.117 1.100 1.134 16,676,516 1.1198 0.00%
2015-09-18 0 1.970 1.980 1.990 1.930 1.990 16,133,560 31,732,488 1.9669 1.123 1.129 1.134 1.100 1.134 28,304,143 1.1211 3.14%
2015-09-17 0 1.910 1.910 1.920 1.900 1.950 7,992,000 15,404,060 1.9274 1.089 1.089 1.094 1.083 1.112 14,020,880 1.0987 0.53%
2015-09-16 0 1.900 1.900 1.910 1.840 1.930 16,330,000 30,842,031 1.8887 1.083 1.083 1.089 1.049 1.100 28,648,770 1.0766 1.60%
2015-09-15 0 1.870 1.860 1.870 1.830 1.890 9,238,000 17,255,640 1.8679 1.066 1.060 1.066 1.043 1.077 16,206,818 1.0647 1.08%
2015-09-14 0 1.850 1.840 1.850 1.850 1.950 19,175,511 36,003,276 1.8776 1.055 1.049 1.055 1.055 1.112 33,640,833 1.0702 -1.60%
2015-09-11 0 1.880 1.880 1.890 1.870 1.930 14,957,499 28,425,660 1.9004 1.072 1.072 1.077 1.066 1.100 26,240,903 1.0833 -1.57%
2015-09-10 0 1.910 1.880 1.900 1.830 1.910 14,230,000 26,750,900 1.8799 1.089 1.072 1.083 1.043 1.089 24,964,605 1.0716 0.53%
2015-09-09 0 1.900 1.900 1.920 1.840 1.920 22,806,460 43,034,647 1.8869 1.083 1.083 1.094 1.049 1.094 40,010,841 1.0756 4.40%
2015-09-08 0 1.820 1.820 1.840 1.750 1.840 16,410,000 29,564,489 1.8016 1.037 1.037 1.049 0.998 1.049 28,789,119 1.0269 4.60%
2015-09-07 0 1.740 1.730 1.740 1.730 1.810 14,222,000 25,092,720 1.7644 0.992 0.986 0.992 0.986 1.032 24,950,570 1.0057 -1.69%
2015-09-04 0 1.770 1.750 1.770 1.730 1.850 14,139,529 25,132,190 1.7774 1.009 0.998 1.009 0.986 1.055 24,805,886 1.0132 -1.12%
2015-09-02 0 1.790 1.790 1.800 1.770 1.870 13,529,753 24,426,425 1.8054 1.020 1.020 1.026 1.009 1.066 23,736,117 1.0291 -1.65%
2015-09-01 0 1.820 1.820 1.830 1.820 1.960 22,559,839 42,185,174 1.8699 1.037 1.037 1.043 1.037 1.117 39,578,178 1.0659 -6.19%
2015-08-31 0 1.940 1.920 1.950 1.900 1.960 17,572,716 33,905,728 1.9295 1.106 1.094 1.112 1.083 1.117 30,828,947 1.0998 0.00%
2015-08-28 0 1.940 1.930 1.940 1.930 2.060 22,161,923 43,516,374 1.9636 1.106 1.100 1.106 1.100 1.174 38,880,088 1.1192 -3.00%
2015-08-27 0 2.000 1.980 2.000 1.910 2.010 28,433,908 55,858,064 1.9645 1.140 1.129 1.140 1.089 1.146 49,883,435 1.1198 5.26%
2015-08-26 0 1.900 1.900 1.910 1.900 2.010 25,815,722 49,900,460 1.9329 1.083 1.083 1.089 1.083 1.146 45,290,183 1.1018 -1.04%
2015-08-25 0 1.920 1.910 1.920 1.860 1.970 22,744,219 43,655,527 1.9194 1.094 1.089 1.094 1.060 1.123 39,901,647 1.0941 1.59%
2015-08-24 0 1.890 1.880 1.890 1.880 1.980 20,475,035 39,232,079 1.9161 1.077 1.072 1.077 1.072 1.129 35,920,672 1.0922 -7.35%
2015-08-21 0 2.040 2.040 2.060 1.980 2.120 25,150,645 51,260,928 2.0382 1.163 1.163 1.174 1.129 1.208 44,123,395 1.1618 -5.12%
2015-08-20 0 2.150 2.150 2.160 2.110 2.240 15,321,600 33,371,232 2.1781 1.226 1.226 1.231 1.203 1.277 26,879,669 1.2415 -4.02%
2015-08-19 0 2.240 2.240 2.250 2.230 2.310 12,121,685 27,416,628 2.2618 1.277 1.277 1.283 1.271 1.317 21,265,852 1.2892 -2.18%
2015-08-18 0 2.290 2.290 2.300 2.290 2.350 4,695,896 10,879,143 2.3167 1.305 1.305 1.311 1.305 1.340 8,238,313 1.3206 -0.87%
2015-08-17 0 2.310 2.300 2.320 2.270 2.380 18,216,000 42,098,150 2.3111 1.317 1.311 1.322 1.294 1.357 31,957,501 1.3173 -2.53%
2015-08-14 0 2.370 2.370 2.380 2.350 2.410 13,168,000 31,300,750 2.3770 1.351 1.351 1.357 1.340 1.374 23,101,470 1.3549 0.42%
2015-08-13 0 2.360 2.370 2.380 2.350 2.430 18,233,300 43,520,209 2.3869 1.345 1.351 1.357 1.340 1.385 31,987,852 1.3605 -2.07%
2015-08-12 0 2.410 2.400 2.410 2.380 2.520 10,174,000 24,734,560 2.4312 1.374 1.368 1.374 1.357 1.436 17,848,903 1.3858 -3.60%
2015-08-11 0 2.500 2.500 2.510 2.480 2.630 8,929,792 22,809,455 2.5543 1.425 1.425 1.431 1.414 1.499 15,666,109 1.4560 -3.10%
2015-08-10 0 2.580 2.580 2.590 2.470 2.600 5,768,000 14,678,103 2.5447 1.471 1.471 1.476 1.408 1.482 10,119,174 1.4505 4.03%
2015-08-07 0 2.480 2.480 2.490 2.470 2.520 4,319,792 10,757,448 2.4903 1.414 1.414 1.419 1.408 1.436 7,578,489 1.4195 -0.80%
2015-08-06 0 2.500 2.500 2.510 2.480 2.540 9,362,616 23,349,737 2.4939 1.425 1.425 1.431 1.414 1.448 16,425,440 1.4216 -1.19%
2015-08-05 0 2.530 2.520 2.540 2.460 2.550 6,307,792 15,827,598 2.5092 1.442 1.436 1.448 1.402 1.454 11,066,166 1.4303 2.43%
2015-08-04 0 2.470 2.460 2.470 2.400 2.480 5,627,056 13,772,348 2.4475 1.408 1.402 1.408 1.368 1.414 9,871,907 1.3951 0.41%
2015-08-03 0 2.460 2.450 2.480 2.430 2.530 5,506,000 13,579,816 2.4664 1.402 1.397 1.414 1.385 1.442 9,659,530 1.4058 -1.99%
2015-07-31 0 2.510 2.500 2.530 2.460 2.530 14,179,566 35,414,434 2.4976 1.431 1.425 1.442 1.402 1.442 24,876,125 1.4236 3.29%
2015-07-30 0 2.430 2.430 2.440 2.390 2.460 5,112,000 12,428,304 2.4312 1.385 1.385 1.391 1.362 1.402 8,968,311 1.3858 2.10%
2015-07-29 0 2.380 2.380 2.400 2.350 2.420 7,855,160 18,789,769 2.3920 1.357 1.357 1.368 1.340 1.379 13,780,813 1.3635 0.42%
2015-07-28 0 2.370 2.360 2.370 2.340 2.490 20,704,366 49,679,352 2.3995 1.351 1.345 1.351 1.334 1.419 36,323,002 1.3677 -4.44%
2015-07-27 0 2.480 2.480 2.490 2.450 2.550 18,564,000 46,209,423 2.4892 1.414 1.414 1.419 1.397 1.454 32,568,020 1.4189 -4.25%
2015-07-24 0 2.590 2.580 2.590 2.470 2.610 7,210,249 18,510,346 2.5672 1.476 1.471 1.476 1.408 1.488 12,649,404 1.4633 2.37%
2015-07-23 0 2.530 2.530 2.540 2.490 2.600 4,904,000 12,418,420 2.5323 1.442 1.442 1.448 1.419 1.482 8,603,403 1.4434 -0.39%
2015-07-22 0 2.540 2.530 2.540 2.520 2.620 8,263,011 21,031,681 2.5453 1.448 1.442 1.448 1.436 1.493 14,496,332 1.4508 -1.17%
2015-07-21 0 2.570 2.560 2.570 2.550 2.610 5,859,249 15,071,174 2.5722 1.465 1.459 1.465 1.454 1.488 10,279,258 1.4662 -0.77%
2015-07-20 0 2.590 2.570 2.590 2.550 2.600 6,831,792 17,580,815 2.5734 1.476 1.465 1.476 1.454 1.482 11,985,452 1.4668 0.78%
2015-07-17 0 2.570 2.560 2.580 2.510 2.580 6,854,000 17,603,270 2.5683 1.465 1.459 1.471 1.431 1.471 12,024,413 1.4640 1.98%
2015-07-16 0 2.520 2.510 2.540 2.400 2.550 7,680,000 19,288,466 2.5115 1.436 1.431 1.448 1.368 1.454 13,473,518 1.4316 2.86%
2015-07-15 0 2.450 2.440 2.460 2.400 2.510 5,814,225 14,227,432 2.4470 1.397 1.391 1.402 1.368 1.431 10,200,269 1.3948 -1.61%
2015-07-14 0 2.490 2.490 2.500 2.470 2.580 12,738,000 31,995,880 2.5118 1.419 1.419 1.425 1.408 1.471 22,347,093 1.4318 -0.80%
2015-07-13 0 2.510 2.520 2.530 2.370 2.530 18,335,545 45,346,482 2.4731 1.431 1.436 1.442 1.351 1.442 32,167,227 1.4097 1.41%
2015-07-10 0 2.590 2.580 2.590 2.510 2.630 22,798,000 58,668,362 2.5734 1.411 1.405 1.411 1.367 1.433 41,854,399 1.4017 3.60%
2015-07-09 0 2.500 2.500 2.520 2.300 2.690 23,125,949 58,849,508 2.5447 1.362 1.362 1.373 1.253 1.465 42,456,474 1.3861 6.84%
2015-07-08 0 2.340 2.350 2.360 2.280 2.490 38,508,557 91,930,443 2.3873 1.275 1.280 1.285 1.242 1.356 70,697,101 1.3003 -8.95%
2015-07-07 0 2.570 2.570 2.580 2.520 2.730 19,468,864 49,994,176 2.5679 1.400 1.400 1.405 1.373 1.487 35,742,504 1.3987 -0.39%
2015-07-06 0 2.580 2.570 2.600 2.480 2.700 20,668,000 52,810,723 2.5552 1.405 1.400 1.416 1.351 1.471 37,943,974 1.3918 -3.01%
2015-07-03 0 2.660 2.660 2.670 2.630 2.730 19,546,600 52,208,774 2.6710 1.449 1.449 1.454 1.433 1.487 35,885,218 1.4549 -2.56%
2015-07-02 0 2.730 2.710 2.740 2.670 2.770 25,325,302 68,691,488 2.7124 1.487 1.476 1.492 1.454 1.509 46,494,223 1.4774 -1.44%
2015-06-30 0 2.770 2.770 2.790 2.740 2.820 32,194,154 89,411,499 2.7773 1.509 1.509 1.520 1.492 1.536 59,104,613 1.5128 0.00%
2015-06-29 0 2.770 2.760 2.770 2.750 2.890 15,236,872 42,583,790 2.7948 1.509 1.503 1.509 1.498 1.574 27,973,073 1.5223 -2.46%
2015-06-26 0 2.840 2.850 2.860 2.830 2.940 19,659,018 56,332,440 2.8655 1.547 1.552 1.558 1.541 1.601 36,091,604 1.5608 -3.07%
2015-06-25 0 2.930 2.930 2.940 2.910 2.960 14,878,475 43,598,997 2.9303 1.596 1.596 1.601 1.585 1.612 27,315,099 1.5962 -0.68%
2015-06-24 0 2.950 2.940 2.960 2.910 2.980 16,079,290 47,255,038 2.9389 1.607 1.601 1.612 1.585 1.623 29,519,652 1.6008 0.34%
2015-06-23 0 2.940 2.930 2.940 2.900 2.960 21,049,900 61,718,713 2.9320 1.601 1.596 1.601 1.580 1.612 38,645,097 1.5971 1.73%
2015-06-22 0 2.890 2.890 2.910 2.880 2.970 70,013,429 204,483,025 2.9206 1.574 1.574 1.585 1.569 1.618 128,536,274 1.5909 -4.62%
2015-06-19 0 3.030 3.010 3.030 2.890 3.040 88,394,843 265,295,391 3.0013 1.650 1.640 1.650 1.574 1.656 162,282,350 1.6348 4.12%
2015-06-18 0 2.910 2.900 2.910 2.880 2.920 9,592,920 27,818,022 2.8998 1.585 1.580 1.585 1.569 1.591 17,611,453 1.5795 0.00%
2015-06-17 0 2.910 2.910 2.920 2.830 2.930 10,057,068 29,108,647 2.8943 1.585 1.585 1.591 1.541 1.596 18,463,573 1.5765 1.39%
2015-06-16 0 2.870 2.860 2.870 2.830 2.950 14,970,000 43,114,630 2.8801 1.563 1.558 1.563 1.541 1.607 27,483,128 1.5688 -2.71%
2015-06-15 0 2.950 2.940 2.960 2.900 2.970 12,944,000 38,062,910 2.9406 1.607 1.601 1.612 1.580 1.618 23,763,634 1.6017 0.34%
2015-06-12 0 2.940 2.940 2.950 2.890 3.000 24,422,853 71,670,418 2.9346 1.601 1.601 1.607 1.574 1.634 44,837,434 1.5985 0.34%
2015-06-11 0 2.930 2.930 2.940 2.920 3.020 12,715,000 37,448,019 2.9452 1.596 1.596 1.601 1.591 1.645 23,343,218 1.6042 0.69%
2015-06-10 0 2.910 2.910 2.930 2.900 3.300 39,966,741 120,777,226 3.0219 1.585 1.585 1.596 1.580 1.798 73,374,152 1.6460 -3.96%
2015-06-09 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2015-06-08 0 3.030 3.010 3.030 2.960 3.060 8,730,000 26,441,692 3.0288 1.650 1.640 1.650 1.612 1.667 16,027,235 1.6498 1.34%
2015-06-05 0 2.990 2.980 3.010 2.960 3.070 14,018,680 42,093,226 3.0027 1.629 1.623 1.640 1.612 1.672 25,736,618 1.6355 -2.29%
2015-06-04 0 3.060 3.050 3.060 2.980 3.100 19,323,000 58,733,292 3.0396 1.667 1.661 1.667 1.623 1.689 35,474,715 1.6556 0.00%
2015-06-03 0 3.060 3.050 3.060 3.010 3.150 19,256,452 59,079,982 3.0681 1.667 1.661 1.667 1.640 1.716 35,352,541 1.6712 2.00%
2015-06-02 0 3.000 3.000 3.020 2.990 3.080 17,605,000 53,147,782 3.0189 1.634 1.634 1.645 1.629 1.678 32,320,673 1.6444 -0.99%
2015-06-01 0 3.030 3.030 3.040 2.950 3.040 10,500,797 31,632,022 3.0123 1.650 1.650 1.656 1.607 1.656 19,278,206 1.6408 0.33%
2015-05-29 0 3.020 3.010 3.020 2.920 3.020 25,224,624 75,137,992 2.9788 1.645 1.640 1.645 1.591 1.645 46,309,390 1.6225 2.37%
2015-05-28 0 2.950 2.940 2.960 2.930 3.060 25,282,950 75,116,074 2.9710 1.607 1.601 1.612 1.596 1.667 46,416,470 1.6183 -3.59%
2015-05-27 0 3.060 3.040 3.050 2.980 3.070 10,808,606 32,772,366 3.0321 1.667 1.656 1.661 1.623 1.672 19,843,307 1.6516 0.99%
2015-05-26 0 3.030 3.010 3.030 2.950 3.100 25,568,986 77,262,170 3.0217 1.650 1.640 1.650 1.607 1.689 46,941,597 1.6459 -0.33%
2015-05-22 0 3.040 3.030 3.050 2.990 3.080 16,022,752 48,875,110 3.0504 1.656 1.650 1.661 1.629 1.678 29,415,855 1.6615 1.67%
2015-05-21 0 2.990 2.950 2.990 2.930 3.090 21,298,000 63,729,320 2.9923 1.629 1.607 1.629 1.596 1.683 39,100,578 1.6299 -0.99%
2015-05-20 0 3.020 3.020 3.030 3.010 3.110 13,172,634 40,143,747 3.0475 1.645 1.645 1.650 1.640 1.694 24,183,379 1.6600 -1.63%
2015-05-19 0 3.070 3.050 3.070 3.020 3.090 11,110,000 34,083,770 3.0678 1.672 1.661 1.672 1.645 1.683 20,396,630 1.6710 1.32%
2015-05-18 0 3.030 3.030 3.050 3.030 3.090 8,174,000 24,905,040 3.0469 1.650 1.650 1.661 1.650 1.683 15,006,485 1.6596 -1.94%
2015-05-15 0 3.090 3.080 3.090 3.050 3.130 12,183,000 37,607,664 3.0869 1.683 1.678 1.683 1.661 1.705 22,366,530 1.6814 -0.64%
2015-05-14 0 3.110 3.100 3.120 3.060 3.130 10,850,340 33,554,540 3.0925 1.694 1.689 1.699 1.667 1.705 19,919,925 1.6845 1.30%
2015-05-13 0 3.070 3.060 3.090 3.020 3.090 13,857,000 42,296,528 3.0524 1.672 1.667 1.683 1.645 1.683 25,439,793 1.6626 0.99%
2015-05-12 0 3.040 3.020 3.040 2.890 3.160 25,690,900 78,037,170 3.0375 1.656 1.645 1.656 1.574 1.721 47,165,417 1.6545 -2.56%
2015-05-11 0 3.120 3.110 3.130 3.100 3.200 21,968,543 68,845,796 3.1338 1.699 1.694 1.705 1.689 1.743 40,331,615 1.7070 -0.32%
2015-05-08 0 3.130 3.110 3.130 3.040 3.220 24,733,126 77,819,197 3.1464 1.705 1.694 1.705 1.656 1.754 45,407,059 1.7138 2.29%
2015-05-07 0 3.060 3.050 3.070 3.020 3.180 24,358,921 74,572,074 3.0614 1.667 1.661 1.672 1.645 1.732 44,720,063 1.6675 -1.92%
2015-05-06 0 3.120 3.090 3.120 3.060 3.290 25,168,882 78,872,064 3.1337 1.699 1.683 1.699 1.667 1.792 46,207,054 1.7069 -2.19%
2015-05-05 0 3.190 3.180 3.190 3.110 3.280 23,957,412 76,444,273 3.1908 1.738 1.732 1.738 1.694 1.787 43,982,940 1.7380 -2.15%
2015-05-04 0 3.260 3.250 3.260 3.200 3.340 58,304,310 190,468,175 3.2668 1.776 1.770 1.776 1.743 1.819 107,039,734 1.7794 3.82%
2015-04-30 0 3.140 3.130 3.140 2.960 3.150 64,810,500 199,699,916 3.0813 1.710 1.705 1.710 1.612 1.716 118,984,320 1.6784 3.97%
2015-04-29 0 3.020 3.010 3.020 2.970 3.050 12,353,337 37,314,507 3.0206 1.645 1.640 1.645 1.618 1.661 22,679,248 1.6453 0.00%
2015-04-28 0 3.020 3.000 3.020 2.970 3.080 14,349,161 43,339,869 3.0204 1.645 1.634 1.645 1.618 1.678 26,343,342 1.6452 -0.66%
2015-04-27 0 3.040 3.040 3.050 2.970 3.060 37,079,000 112,081,440 3.0228 1.656 1.656 1.661 1.618 1.667 68,072,605 1.6465 3.40%
2015-04-24 0 2.940 2.930 2.950 2.900 3.010 15,044,715 44,199,037 2.9378 1.601 1.596 1.607 1.580 1.640 27,620,296 1.6002 -2.65%
2015-04-23 0 3.020 3.010 3.020 2.980 3.060 35,249,291 106,428,059 3.0193 1.645 1.640 1.645 1.623 1.667 64,713,479 1.6446 -0.66%
2015-04-22 0 3.040 3.030 3.040 2.980 3.070 41,539,346 126,128,464 3.0364 1.656 1.650 1.656 1.623 1.672 76,261,267 1.6539 1.67%
2015-04-21 0 2.990 2.980 2.990 2.910 2.990 16,894,300 50,040,370 2.9620 1.629 1.623 1.629 1.585 1.629 31,015,912 1.6134 2.40%
2015-04-20 0 2.920 2.910 2.920 2.810 2.970 18,188,030 52,954,015 2.9115 1.591 1.585 1.591 1.531 1.618 33,391,046 1.5859 -1.02%
2015-04-17 0 2.950 2.940 2.960 2.940 3.000 24,435,855 72,908,578 2.9837 1.607 1.601 1.612 1.601 1.634 44,861,305 1.6252 -0.67%
2015-04-16 0 2.970 2.960 2.970 2.900 2.980 31,109,576 92,280,657 2.9663 1.618 1.612 1.618 1.580 1.623 57,113,457 1.6157 1.37%
2015-04-15 0 2.930 2.920 2.930 2.800 2.930 19,752,000 57,071,354 2.8894 1.596 1.591 1.596 1.525 1.596 36,262,307 1.5738 2.81%
2015-04-14 0 2.850 2.860 2.870 2.790 3.040 31,455,200 92,023,870 2.9256 1.552 1.558 1.563 1.520 1.656 57,747,982 1.5935 -4.36%
2015-04-13 0 2.980 2.970 3.000 2.660 3.040 63,881,850 185,479,215 2.9035 1.623 1.618 1.634 1.449 1.656 117,279,429 1.5815 12.88%
2015-04-10 0 2.640 2.630 2.650 2.590 2.650 32,695,460 85,553,158 2.6167 1.438 1.433 1.443 1.411 1.443 60,024,951 1.4253 1.15%
2015-04-09 0 2.610 2.600 2.610 2.550 2.740 43,723,550 115,461,887 2.6407 1.422 1.416 1.422 1.389 1.492 80,271,204 1.4384 1.56%
2015-04-08 0 2.570 2.550 2.570 2.450 2.570 27,187,694 68,698,644 2.5268 1.400 1.389 1.400 1.335 1.400 49,913,352 1.3764 6.20%
2015-04-02 0 2.420 2.400 2.420 2.370 2.430 19,044,000 45,667,680 2.3980 1.318 1.307 1.318 1.291 1.324 34,962,504 1.3062 3.42%
2015-04-01 0 2.340 2.330 2.350 2.330 2.440 17,286,707 40,644,635 2.3512 1.275 1.269 1.280 1.269 1.329 31,736,325 1.2807 -0.43%
2015-03-31 0 2.350 2.350 2.360 2.350 2.600 31,580,952 76,607,854 2.4258 1.280 1.280 1.285 1.280 1.416 57,978,847 1.3213 0.86%
2015-03-30 0 2.330 2.330 2.340 2.210 2.350 23,948,000 54,881,690 2.2917 1.269 1.269 1.275 1.204 1.280 43,965,661 1.2483 4.48%
2015-03-27 0 2.230 2.210 2.240 2.090 2.240 27,626,000 60,640,310 2.1950 1.215 1.204 1.220 1.138 1.220 50,718,029 1.1956 6.70%
2015-03-26 0 2.090 2.090 2.100 2.090 2.130 9,770,000 20,667,580 2.1154 1.138 1.138 1.144 1.138 1.160 17,936,550 1.1523 -1.88%
2015-03-25 0 2.130 2.110 2.130 2.090 2.160 9,422,000 19,925,980 2.1148 1.160 1.149 1.160 1.138 1.177 17,297,664 1.1519 -0.47%
2015-03-24 0 2.140 2.140 2.150 2.140 2.180 3,584,000 7,732,070 2.1574 1.166 1.166 1.171 1.166 1.187 6,579,795 1.1751 -1.83%
2015-03-23 0 2.180 2.160 2.190 2.120 2.190 5,197,926 11,238,324 2.1621 1.187 1.177 1.193 1.155 1.193 9,542,770 1.1777 2.83%
2015-03-20 0 2.120 2.130 2.140 2.100 2.170 6,710,000 14,259,990 2.1252 1.155 1.160 1.166 1.144 1.182 12,318,757 1.1576 -1.40%
2015-03-19 0 2.150 2.150 2.160 2.110 2.200 7,984,400 17,231,480 2.1581 1.171 1.171 1.177 1.149 1.198 14,658,403 1.1755 0.94%
2015-03-18 0 2.130 2.130 2.160 2.130 2.210 6,768,829 14,625,621 2.1607 1.160 1.160 1.177 1.160 1.204 12,426,760 1.1769 -2.74%
2015-03-17 0 2.190 2.190 2.200 2.160 2.200 5,916,000 12,888,352 2.1786 1.193 1.193 1.198 1.177 1.198 10,861,068 1.1867 0.46%
2015-03-16 0 2.180 2.180 2.200 2.160 2.210 4,812,200 10,561,113 2.1947 1.187 1.187 1.198 1.177 1.204 8,834,623 1.1954 -1.36%
2015-03-13 0 2.210 2.210 2.230 2.200 2.230 7,008,000 15,490,216 2.2104 1.204 1.204 1.215 1.198 1.215 12,865,849 1.2040 -0.45%
2015-03-12 0 2.220 2.190 2.220 2.190 2.240 7,287,061 16,058,213 2.2037 1.209 1.193 1.209 1.193 1.220 13,378,172 1.2003 0.91%
2015-03-11 0 2.200 2.190 2.200 2.180 2.240 4,002,756 8,816,264 2.2025 1.198 1.193 1.198 1.187 1.220 7,348,581 1.1997 -0.90%
2015-03-10 0 2.220 2.220 2.230 2.200 2.260 7,302,001 16,299,972 2.2323 1.209 1.209 1.215 1.198 1.231 13,405,600 1.2159 -1.77%
2015-03-09 0 2.260 2.260 2.270 2.200 2.280 2,224,000 4,988,550 2.2431 1.231 1.231 1.236 1.198 1.242 4,082,998 1.2218 0.44%
2015-03-06 0 2.250 2.240 2.250 2.240 2.280 2,470,154 5,563,099 2.2521 1.226 1.220 1.226 1.220 1.242 4,534,907 1.2267 -0.88%
2015-03-05 0 2.270 2.260 2.270 2.240 2.300 2,369,448 5,373,711 2.2679 1.236 1.231 1.236 1.220 1.253 4,350,023 1.2353 0.00%
2015-03-04 0 2.270 2.260 2.270 2.260 2.310 2,085,446 4,740,777 2.2733 1.236 1.231 1.236 1.231 1.258 3,828,629 1.2382 -2.58%
2015-03-03 0 2.330 2.300 2.330 2.240 2.350 9,723,200 22,394,046 2.3032 1.269 1.253 1.269 1.220 1.280 17,850,631 1.2545 0.00%
2015-03-02 0 2.330 2.320 2.330 2.250 2.340 8,035,184 18,512,438 2.3039 1.269 1.264 1.269 1.226 1.275 14,751,636 1.2549 2.19%
2015-02-27 0 2.280 2.280 2.300 2.270 2.340 3,114,149 7,121,883 2.2869 1.242 1.242 1.253 1.236 1.275 5,717,205 1.2457 -0.87%
2015-02-26 0 2.300 2.280 2.310 2.210 2.310 5,402,000 12,279,146 2.2731 1.253 1.242 1.258 1.204 1.258 9,917,425 1.2381 2.22%
2015-02-25 0 2.250 2.240 2.250 2.180 2.250 5,202,129 11,509,202 2.2124 1.226 1.220 1.226 1.187 1.226 9,550,486 1.2051 3.69%
2015-02-24 0 2.170 2.160 2.180 2.150 2.260 5,122,405 11,228,801 2.1921 1.182 1.177 1.187 1.171 1.231 9,404,122 1.1940 -1.81%
2015-02-23 0 2.210 2.200 2.220 2.200 2.250 3,104,693 6,881,558 2.2165 1.204 1.198 1.209 1.198 1.226 5,699,845 1.2073 0.00%
2015-02-18 0 2.210 2.200 2.220 2.190 2.270 2,991,555 6,645,708 2.2215 1.204 1.198 1.209 1.193 1.236 5,492,137 1.2100 -0.90%
2015-02-17 0 2.230 2.220 2.240 2.220 2.270 1,096,657 2,452,368 2.2362 1.215 1.209 1.220 1.209 1.236 2,013,331 1.2181 -1.76%
2015-02-16 0 2.270 2.250 2.270 2.210 2.280 4,052,000 9,151,590 2.2585 1.236 1.226 1.236 1.204 1.242 7,438,987 1.2302 1.34%
2015-02-13 0 2.240 2.230 2.260 2.180 2.260 8,875,000 19,653,179 2.2144 1.220 1.215 1.231 1.187 1.231 16,293,438 1.2062 1.36%
2015-02-12 0 2.210 2.200 2.220 2.170 2.220 5,264,036 11,554,233 2.1949 1.204 1.198 1.209 1.182 1.209 9,664,140 1.1956 0.45%
2015-02-11 0 2.200 2.170 2.200 2.160 2.240 8,233,559 18,089,304 2.1970 1.198 1.182 1.198 1.177 1.220 15,115,829 1.1967 -1.35%
2015-02-10 0 2.230 2.220 2.240 2.200 2.250 7,934,000 17,600,376 2.2183 1.215 1.209 1.220 1.198 1.226 14,565,874 1.2083 0.90%
2015-02-09 0 2.210 2.210 2.220 2.170 2.270 3,390,000 7,502,174 2.2130 1.204 1.204 1.209 1.182 1.236 6,223,634 1.2054 -2.21%
2015-02-06 0 2.260 2.240 2.260 2.230 2.280 4,308,650 9,711,990 2.2541 1.231 1.220 1.231 1.215 1.242 7,910,166 1.2278 0.00%
2015-02-05 0 2.260 2.250 2.270 2.230 2.300 6,533,000 14,703,002 2.2506 1.231 1.226 1.236 1.215 1.253 11,993,806 1.2259 2.26%
2015-02-04 0 2.210 2.210 2.220 2.210 2.250 10,711,057 23,768,234 2.2190 1.204 1.204 1.209 1.204 1.226 19,664,218 1.2087 0.00%
2015-02-03 0 2.210 2.210 2.220 2.200 2.240 11,890,000 26,381,330 2.2188 1.204 1.204 1.209 1.198 1.220 21,828,617 1.2086 -0.45%
2015-02-02 0 2.220 2.220 2.230 2.190 2.300 8,578,000 19,278,700 2.2475 1.209 1.209 1.215 1.193 1.253 15,748,181 1.2242 -2.63%
2015-01-30 0 2.280 2.260 2.280 2.260 2.300 6,444,889 14,619,513 2.2684 1.242 1.231 1.242 1.231 1.253 11,832,045 1.2356 0.88%
2015-01-29 0 2.260 2.260 2.280 2.240 2.310 7,082,000 15,976,090 2.2559 1.231 1.231 1.242 1.220 1.258 13,001,704 1.2288 -2.16%
2015-01-28 0 2.310 2.310 2.320 2.280 2.350 10,765,156 24,996,926 2.3220 1.258 1.258 1.264 1.242 1.280 19,763,538 1.2648 0.00%
2015-01-27 0 2.310 2.300 2.320 2.290 2.340 11,696,000 27,112,232 2.3181 1.258 1.253 1.264 1.247 1.275 21,472,456 1.2627 0.43%
2015-01-26 0 2.300 2.290 2.310 2.260 2.350 6,440,000 14,820,706 2.3014 1.253 1.247 1.258 1.231 1.280 11,823,069 1.2535 -1.71%
2015-01-23 0 2.340 2.320 2.340 2.290 2.350 8,251,378 19,162,236 2.3223 1.275 1.264 1.275 1.247 1.280 15,148,542 1.2650 2.18%
2015-01-22 0 2.290 2.280 2.290 2.250 2.340 12,538,000 28,741,181 2.2923 1.247 1.242 1.247 1.226 1.275 23,018,267 1.2486 -1.29%
2015-01-21 0 2.320 2.310 2.330 2.230 2.340 7,949,000 18,130,460 2.2808 1.264 1.258 1.269 1.215 1.275 14,593,412 1.2424 3.57%
2015-01-20 0 2.240 2.230 2.250 2.210 2.330 8,301,400 18,616,016 2.2425 1.220 1.215 1.226 1.204 1.269 15,240,377 1.2215 -0.88%
2015-01-19 0 2.260 2.240 2.260 2.210 2.300 7,492,000 16,969,010 2.2650 1.231 1.220 1.231 1.204 1.253 13,754,415 1.2337 -0.88%
2015-01-16 0 2.280 2.270 2.290 2.260 2.350 8,108,400 18,657,578 2.3010 1.242 1.236 1.247 1.231 1.280 14,886,052 1.2534 -2.15%
2015-01-15 0 2.330 2.310 2.330 2.260 2.370 8,234,669 19,179,525 2.3291 1.269 1.258 1.269 1.231 1.291 15,117,867 1.2687 -0.43%
2015-01-14 0 2.340 2.330 2.350 2.330 2.380 8,859,800 20,821,270 2.3501 1.275 1.269 1.280 1.269 1.296 16,265,532 1.2801 0.00%
2015-01-13 0 2.340 2.330 2.360 2.310 2.380 5,784,600 13,558,230 2.3438 1.275 1.269 1.285 1.258 1.296 10,619,833 1.2767 -1.68%
2015-01-12 0 2.380 2.370 2.380 2.350 2.420 4,250,400 10,110,732 2.3788 1.296 1.291 1.296 1.280 1.318 7,803,226 1.2957 -1.65%
2015-01-09 0 2.420 2.400 2.420 2.360 2.460 29,996,400 72,053,980 2.4021 1.318 1.307 1.318 1.285 1.340 55,069,800 1.3084 2.98%
2015-01-08 0 2.350 2.330 2.350 2.330 2.390 8,992,600 21,146,356 2.3515 1.280 1.269 1.280 1.269 1.302 16,509,337 1.2809 -0.42%
2015-01-07 0 2.360 2.350 2.360 2.310 2.380 20,450,252 48,284,831 2.3611 1.285 1.280 1.285 1.258 1.296 37,544,215 1.2861 -0.84%
2015-01-06 0 2.380 2.370 2.380 2.320 2.390 11,790,000 27,916,090 2.3678 1.296 1.291 1.296 1.264 1.302 21,645,029 1.2897 1.28%
2015-01-05 0 2.350 2.340 2.350 2.340 2.440 26,340,920 62,677,593 2.3795 1.280 1.275 1.280 1.275 1.329 48,358,776 1.2961 0.43%
2015-01-02 0 2.340 2.330 2.340 2.220 2.360 29,186,000 67,751,690 2.3214 1.275 1.269 1.275 1.209 1.285 53,582,002 1.2644 5.41%
2014-12-31 0 2.220 2.200 2.220 2.200 2.250 10,623,000 23,571,890 2.2189 1.209 1.198 1.209 1.198 1.226 19,502,556 1.2087 1.37%
2014-12-30 0 2.190 2.190 2.200 2.180 2.230 12,102,574 26,671,371 2.2038 1.193 1.193 1.198 1.187 1.215 22,218,877 1.2004 -1.79%
2014-12-29 0 2.230 2.210 2.240 2.200 2.250 4,964,126 11,045,733 2.2251 1.215 1.204 1.220 1.198 1.226 9,113,541 1.2120 -0.45%
2014-12-24 0 2.240 2.230 2.250 2.230 2.300 2,602,126 5,866,267 2.2544 1.220 1.215 1.226 1.215 1.253 4,777,192 1.2280 -0.44%
2014-12-23 0 2.250 2.250 2.260 2.220 2.310 8,672,000 19,533,070 2.2524 1.226 1.226 1.231 1.209 1.258 15,920,754 1.2269 -2.17%
2014-12-22 0 2.300 2.300 2.310 2.280 2.390 8,063,170 18,717,486 2.3214 1.253 1.253 1.258 1.242 1.302 14,803,015 1.2644 -2.95%
2014-12-19 0 2.370 2.360 2.370 2.270 2.370 22,459,400 52,115,700 2.3204 1.291 1.285 1.291 1.236 1.291 41,232,770 1.2639 3.04%
2014-12-18 0 2.300 2.290 2.300 2.230 2.300 17,622,105 40,200,755 2.2813 1.253 1.247 1.253 1.215 1.253 32,352,075 1.2426 3.14%
2014-12-17 0 2.230 2.210 2.230 2.190 2.240 13,708,641 30,428,244 2.2196 1.215 1.204 1.215 1.193 1.220 25,167,424 1.2090 0.45%
2014-12-16 0 2.220 2.210 2.230 2.190 2.250 16,811,645 37,279,242 2.2175 1.209 1.204 1.215 1.193 1.226 30,864,168 1.2078 -1.77%
2014-12-15 0 2.260 2.230 2.260 2.160 2.260 9,031,720 20,037,756 2.2186 1.231 1.215 1.231 1.177 1.231 16,581,157 1.2085 1.35%
2014-12-12 0 2.230 2.210 2.240 2.150 2.240 5,090,036 11,187,669 2.1980 1.215 1.204 1.220 1.171 1.220 9,344,697 1.1972 2.76%
2014-12-11 0 2.170 2.150 2.160 2.120 2.200 6,312,974 13,590,242 2.1527 1.182 1.171 1.177 1.155 1.198 11,589,865 1.1726 0.00%
2014-12-10 0 2.170 2.150 2.170 2.090 2.200 7,568,000 16,320,730 2.1565 1.182 1.171 1.182 1.138 1.198 13,893,942 1.1747 2.36%
2014-12-09 0 2.120 2.110 2.120 2.110 2.250 3,332,000 7,186,520 2.1568 1.155 1.149 1.155 1.149 1.226 6,117,153 1.1748 -4.50%
2014-12-08 0 2.220 2.210 2.220 2.200 2.260 4,919,000 10,903,720 2.2167 1.209 1.204 1.209 1.198 1.231 9,030,695 1.2074 0.91%
2014-12-05 0 2.200 2.200 2.230 2.200 2.270 4,734,116 10,527,416 2.2237 1.198 1.198 1.215 1.198 1.236 8,691,270 1.2113 -1.79%
2014-12-04 0 2.240 2.230 2.250 2.220 2.270 6,060,560 13,631,441 2.2492 1.220 1.215 1.226 1.209 1.236 11,126,463 1.2251 0.90%
2014-12-03 0 2.220 2.210 2.240 2.180 2.300 16,177,512 36,364,916 2.2479 1.209 1.204 1.220 1.187 1.253 29,699,975 1.2244 0.45%
2014-12-02 0 2.210 2.190 2.200 2.140 2.230 13,481,316 29,587,442 2.1947 1.204 1.193 1.198 1.166 1.215 24,750,082 1.1954 3.27%
2014-12-01 0 2.140 2.120 2.170 2.120 2.220 11,808,000 25,599,650 2.1680 1.166 1.155 1.182 1.155 1.209 21,678,074 1.1809 -2.28%
2014-11-28 0 2.190 2.190 2.210 2.170 2.230 15,179,578 33,368,978 2.1983 1.193 1.193 1.204 1.182 1.215 27,867,888 1.1974 -0.45%
2014-11-27 0 2.200 2.190 2.200 2.170 2.210 22,184,000 48,534,600 2.1878 1.198 1.193 1.198 1.182 1.204 40,727,168 1.1917 0.46%
2014-11-26 0 2.190 2.170 2.180 2.140 2.190 13,097,523 28,488,133 2.1751 1.193 1.182 1.187 1.166 1.193 24,045,484 1.1848 1.39%
2014-11-25 0 2.160 2.140 2.160 2.110 2.180 12,697,827 27,262,428 2.1470 1.177 1.166 1.177 1.149 1.187 23,311,690 1.1695 0.47%
2014-11-24 0 2.150 2.140 2.150 2.120 2.220 26,494,000 57,433,029 2.1678 1.171 1.166 1.171 1.155 1.209 48,639,812 1.1808 2.38%
2014-11-21 0 2.100 2.100 2.110 2.040 2.110 11,308,922 23,585,490 2.0856 1.144 1.144 1.149 1.111 1.149 20,761,827 1.1360 1.45%
2014-11-20 0 2.070 2.060 2.070 2.050 2.110 8,821,316 18,385,627 2.0842 1.128 1.122 1.128 1.117 1.149 16,194,880 1.1353 1.47%
2014-11-19 0 2.040 2.030 2.040 2.020 2.070 1,834,000 3,736,542 2.0374 1.111 1.106 1.111 1.100 1.128 3,367,004 1.1098 -0.49%
2014-11-18 0 2.050 2.040 2.060 2.040 2.080 4,226,000 8,680,420 2.0541 1.117 1.111 1.122 1.111 1.133 7,758,430 1.1188 -0.49%
2014-11-17 0 2.060 2.070 2.080 2.060 2.160 4,946,000 10,382,560 2.0992 1.122 1.128 1.133 1.122 1.177 9,080,264 1.1434 -2.37%
2014-11-14 0 2.110 2.100 2.110 2.090 2.130 5,049,401 10,678,570 2.1148 1.149 1.144 1.149 1.138 1.160 9,270,096 1.1519 0.00%
2014-11-13 0 2.110 2.090 2.110 2.000 2.110 13,088,763 27,058,250 2.0673 1.149 1.138 1.149 1.089 1.149 24,029,402 1.1260 6.03%
2014-11-12 0 1.990 1.990 2.000 1.990 2.030 4,500,000 9,009,930 2.0022 1.084 1.084 1.089 1.084 1.106 8,261,461 1.0906 -0.50%
2014-11-11 0 2.000 1.990 2.000 1.990 2.060 8,012,000 16,096,490 2.0090 1.089 1.084 1.089 1.084 1.122 14,709,073 1.0943 -1.48%
2014-11-10 0 2.030 2.020 2.030 1.960 2.040 19,886,000 39,909,240 2.0069 1.106 1.100 1.106 1.068 1.111 36,508,315 1.0932 5.18%
2014-11-07 0 1.930 1.910 1.930 1.910 1.950 9,548,000 18,411,060 1.9283 1.051 1.040 1.051 1.040 1.062 17,528,985 1.0503 0.00%
2014-11-06 0 1.930 1.920 1.930 1.880 1.940 7,222,000 13,758,550 1.9051 1.051 1.046 1.051 1.024 1.057 13,258,727 1.0377 2.12%
2014-11-05 0 1.890 1.880 1.890 1.880 1.920 12,614,174 23,854,648 1.8911 1.029 1.024 1.029 1.024 1.046 23,158,113 1.0301 0.53%
2014-11-04 0 1.880 1.870 1.880 1.860 1.890 8,680,720 16,286,040 1.8761 1.024 1.019 1.024 1.013 1.029 15,936,763 1.0219 1.08%
2014-11-03 0 1.860 1.850 1.860 1.840 1.890 10,998,000 20,521,390 1.8659 1.013 1.008 1.013 1.002 1.029 20,191,011 1.0164 1.64%
2014-10-31 0 1.830 1.840 1.850 1.830 1.870 8,903,500 16,411,080 1.8432 0.997 1.002 1.008 0.997 1.019 16,345,760 1.0040 -1.08%
2014-10-30 0 1.850 1.840 1.850 1.840 1.880 10,416,000 19,294,910 1.8524 1.008 1.002 1.008 1.002 1.024 19,122,529 1.0090 -1.07%
2014-10-29 0 1.870 1.850 1.870 1.850 1.880 4,310,000 8,047,960 1.8673 1.019 1.008 1.019 1.008 1.024 7,912,644 1.0171 0.54%
2014-10-28 0 1.860 1.850 1.860 1.850 1.880 4,191,261 7,788,217 1.8582 1.013 1.008 1.013 1.008 1.024 7,694,653 1.0122 -1.06%
2014-10-27 0 1.880 1.860 1.880 1.850 1.890 3,158,875 5,902,016 1.8684 1.024 1.013 1.024 1.008 1.029 5,799,316 1.0177 -1.05%
2014-10-24 0 1.900 1.890 1.900 1.850 1.900 3,972,000 7,490,250 1.8858 1.035 1.029 1.035 1.008 1.035 7,292,117 1.0272 2.70%
2014-10-23 0 1.850 1.850 1.860 1.840 1.880 1,872,598 3,492,834 1.8652 1.008 1.008 1.013 1.002 1.024 3,437,866 1.0160 0.54%
2014-10-22 0 1.840 1.830 1.840 1.830 1.860 3,290,200 6,059,866 1.8418 1.002 0.997 1.002 0.997 1.013 6,040,413 1.0032 1.66%
2014-10-21 0 1.810 1.790 1.800 1.790 1.840 5,510,000 9,994,760 1.8139 0.986 0.975 0.980 0.975 1.002 10,115,700 0.9880 0.00%
2014-10-20 0 1.810 1.810 1.820 1.810 1.860 8,485,283 15,539,970 1.8314 0.986 0.986 0.991 0.986 1.013 15,577,964 0.9976 -1.09%
2014-10-17 0 1.830 1.820 1.830 1.800 1.850 5,285,447 9,654,493 1.8266 0.997 0.991 0.997 0.980 1.008 9,703,448 0.9950 1.10%
2014-10-16 0 1.810 1.800 1.810 1.800 1.840 5,938,000 10,752,780 1.8108 0.986 0.980 0.986 0.980 1.002 10,901,457 0.9864 -1.09%
2014-10-15 0 1.830 1.830 1.840 1.820 1.880 7,943,261 14,675,535 1.8475 0.997 0.997 1.002 0.991 1.024 14,582,876 1.0064 0.00%
2014-10-14 0 1.830 1.830 1.840 1.810 1.880 8,968,000 16,547,620 1.8452 0.997 0.997 1.002 0.986 1.024 16,464,174 1.0051 -1.08%
2014-10-13 0 1.850 1.850 1.860 1.830 1.880 4,248,115 7,862,313 1.8508 1.008 1.008 1.013 0.997 1.024 7,799,031 1.0081 -1.60%
2014-10-10 0 1.880 1.870 1.900 1.860 1.910 21,507,662 40,400,718 1.8784 1.024 1.019 1.035 1.013 1.040 39,485,493 1.0232 -2.08%
2014-10-09 0 1.920 1.920 1.930 1.910 1.950 6,170,552 11,861,608 1.9223 1.046 1.046 1.051 1.040 1.062 11,328,395 1.0471 0.00%
2014-10-08 0 1.920 1.910 1.920 1.900 1.940 8,348,000 16,018,900 1.9189 1.046 1.040 1.046 1.035 1.057 15,325,929 1.0452 0.00%
2014-10-07 0 1.920 1.910 1.930 1.910 1.950 4,568,114 8,767,659 1.9193 1.046 1.040 1.051 1.040 1.062 8,386,510 1.0454 -1.03%
2014-10-06 0 1.940 1.930 1.940 1.910 1.960 7,996,000 15,497,460 1.9382 1.057 1.051 1.057 1.040 1.068 14,679,699 1.0557 2.11%
2014-10-03 0 1.900 1.890 1.920 1.870 1.950 16,288,000 31,094,022 1.9090 1.035 1.029 1.046 1.019 1.062 29,902,818 1.0398 0.53%
2014-09-30 0 1.890 1.890 1.910 1.870 1.940 12,166,736 22,999,246 1.8903 1.029 1.029 1.040 1.019 1.057 22,336,671 1.0297 -2.58%
2014-09-29 0 1.940 1.930 1.950 1.930 1.970 9,864,000 19,291,120 1.9557 1.057 1.051 1.062 1.051 1.073 18,109,123 1.0653 -2.51%
2014-09-26 0 1.990 1.980 2.000 1.970 2.020 11,640,460 23,302,824 2.0019 1.084 1.079 1.089 1.073 1.100 21,370,491 1.0904 -1.49%
2014-09-25 0 2.020 2.000 2.020 1.990 2.040 2,878,000 5,787,750 2.0110 1.100 1.089 1.100 1.084 1.111 5,283,663 1.0954 0.50%
2014-09-24 0 2.010 2.000 2.010 2.000 2.030 2,210,000 4,444,940 2.0113 1.095 1.089 1.095 1.089 1.106 4,057,295 1.0955 0.00%
2014-09-23 0 2.010 2.010 2.030 1.990 2.040 6,390,500 12,914,895 2.0210 1.095 1.095 1.106 1.084 1.111 11,732,193 1.1008 -0.50%
2014-09-22 0 2.020 2.010 2.020 1.980 2.060 4,466,000 8,985,880 2.0121 1.100 1.095 1.100 1.079 1.122 8,199,041 1.0960 -1.94%
2014-09-19 0 2.060 2.060 2.070 2.030 2.070 7,858,000 16,098,430 2.0487 1.122 1.122 1.128 1.106 1.128 14,426,347 1.1159 -0.48%
2014-09-18 0 2.070 2.060 2.070 2.040 2.090 3,836,800 7,938,896 2.0691 1.128 1.122 1.128 1.111 1.138 7,043,905 1.1271 -0.96%
2014-09-17 0 2.090 2.080 2.100 2.060 2.100 5,210,000 10,852,132 2.0829 1.138 1.133 1.144 1.122 1.144 9,564,936 1.1346 0.97%
2014-09-16 0 2.070 2.070 2.080 2.070 2.120 2,912,000 6,069,610 2.0843 1.128 1.128 1.133 1.128 1.155 5,346,083 1.1353 -1.43%
2014-09-15 0 2.100 2.080 2.100 2.090 2.120 3,333,806 7,027,052 2.1078 1.144 1.133 1.144 1.138 1.155 6,120,469 1.1481 -0.47%
2014-09-12 0 2.110 2.110 2.120 2.100 2.130 6,219,358 13,157,810 2.1156 1.149 1.149 1.155 1.144 1.160 11,417,997 1.1524 -0.47%
2014-09-11 0 2.120 2.120 2.130 2.100 2.130 4,218,000 8,930,640 2.1173 1.155 1.155 1.160 1.144 1.160 7,743,743 1.1533 -0.47%
2014-09-10 0 2.130 2.120 2.130 2.110 2.170 2,512,000 5,332,840 2.1229 1.160 1.155 1.160 1.149 1.182 4,611,731 1.1564 -1.39%
2014-09-08 0 2.160 2.150 2.170 2.150 2.200 2,108,100 4,579,058 2.1721 1.177 1.171 1.182 1.171 1.198 3,870,219 1.1832 -0.92%
2014-09-05 0 2.180 2.170 2.180 2.170 2.230 6,782,000 14,818,448 2.1850 1.187 1.182 1.187 1.182 1.215 12,450,940 1.1901 -1.36%
2014-09-04 0 2.210 2.200 2.210 2.130 2.220 7,839,099 17,154,152 2.1883 1.204 1.198 1.204 1.160 1.209 14,391,647 1.1920 2.79%
2014-09-03 0 2.150 2.130 2.160 2.100 2.160 3,825,889 8,150,348 2.1303 1.171 1.160 1.177 1.144 1.177 7,023,874 1.1604 2.87%
2014-09-02 0 2.090 2.080 2.110 2.080 2.110 3,132,000 6,568,340 2.0972 1.138 1.133 1.149 1.133 1.149 5,749,977 1.1423 -0.95%
2014-09-01 0 2.110 2.100 2.120 2.070 2.120 6,722,000 14,140,911 2.1037 1.149 1.144 1.155 1.128 1.155 12,340,787 1.1459 0.48%
2014-08-29 0 2.100 2.080 2.100 2.080 2.110 3,520,000 7,385,800 2.0982 1.144 1.133 1.144 1.133 1.149 6,462,299 1.1429 0.00%
2014-08-28 0 2.100 2.080 2.110 2.060 2.140 9,922,000 20,698,490 2.0861 1.144 1.133 1.149 1.122 1.166 18,215,604 1.1363 -1.41%
2014-08-27 0 2.130 2.110 2.130 2.110 2.160 6,864,457 14,577,746 2.1237 1.160 1.149 1.160 1.149 1.177 12,602,321 1.1568 -1.39%
2014-08-26 0 2.160 2.150 2.160 2.130 2.160 11,728,000 25,117,200 2.1416 1.177 1.171 1.177 1.160 1.177 21,531,204 1.1665 1.41%
2014-08-25 0 2.130 2.130 2.140 2.130 2.180 5,746,000 12,340,020 2.1476 1.160 1.160 1.166 1.160 1.187 10,548,968 1.1698 -0.47%
2014-08-22 0 2.140 2.150 2.160 2.110 2.160 17,688,000 37,797,700 2.1369 1.166 1.171 1.177 1.149 1.177 32,473,051 1.1640 1.42%
2014-08-21 0 2.110 2.110 2.120 2.100 2.140 4,406,000 9,314,920 2.1141 1.149 1.149 1.155 1.144 1.166 8,088,889 1.1516 -0.94%
2014-08-20 0 2.130 2.130 2.140 2.120 2.170 12,268,000 26,303,952 2.1441 1.160 1.160 1.166 1.155 1.182 22,522,579 1.1679 -0.93%
2014-08-19 0 2.150 2.140 2.150 2.100 2.180 16,190,000 34,564,370 2.1349 1.171 1.166 1.171 1.144 1.187 29,722,902 1.1629 1.90%
2014-08-18 0 2.110 2.100 2.110 2.080 2.120 4,040,000 8,484,520 2.1001 1.149 1.144 1.149 1.133 1.155 7,416,956 1.1439 -0.94%
2014-08-15 0 2.130 2.110 2.130 2.100 2.130 1,402,135 2,967,046 2.1161 1.160 1.149 1.160 1.144 1.160 2,574,152 1.1526 1.43%
2014-08-14 0 2.100 2.090 2.100 2.090 2.170 6,534,000 13,813,760 2.1141 1.144 1.138 1.144 1.138 1.182 11,995,642 1.1516 -2.78%
2014-08-13 0 2.160 2.140 2.160 2.130 2.160 7,978,000 17,099,310 2.1433 1.177 1.166 1.177 1.160 1.177 14,646,653 1.1675 0.00%
2014-08-12 0 2.160 2.150 2.160 2.140 2.180 6,993,618 15,068,677 2.1546 1.177 1.171 1.177 1.166 1.187 12,839,445 1.1736 0.00%
2014-08-11 0 2.160 2.150 2.160 2.150 2.180 5,548,100 12,015,658 2.1657 1.177 1.171 1.177 1.171 1.187 10,185,647 1.1797 0.93%
2014-08-08 0 2.140 2.130 2.140 2.120 2.160 5,744,000 12,309,350 2.1430 1.166 1.160 1.166 1.155 1.177 10,545,296 1.1673 -1.38%
2014-08-07 0 2.170 2.160 2.170 2.150 2.200 2,356,000 5,119,640 2.1730 1.182 1.177 1.182 1.171 1.198 4,325,334 1.1836 0.00%
2014-08-06 0 2.170 2.160 2.170 2.140 2.180 8,851,463 19,134,188 2.1617 1.182 1.177 1.182 1.166 1.187 16,250,226 1.1775 -0.91%
2014-08-05 0 2.190 2.190 2.200 2.180 2.280 9,726,000 21,443,750 2.2048 1.193 1.193 1.198 1.187 1.242 17,855,772 1.2009 -3.52%
2014-08-04 0 2.270 2.260 2.270 2.260 2.320 8,260,920 18,780,708 2.2734 1.236 1.231 1.236 1.231 1.264 15,166,060 1.2383 0.00%
2014-08-01 0 2.270 2.250 2.260 2.240 2.280 9,464,450 21,455,987 2.2670 1.236 1.226 1.231 1.220 1.242 17,375,597 1.2348 -1.30%
2014-07-31 0 2.300 2.290 2.300 2.240 2.350 19,920,920 45,692,442 2.2937 1.253 1.247 1.253 1.220 1.280 36,572,424 1.2494 2.22%
2014-07-30 0 2.250 2.250 2.260 2.210 2.270 20,380,081 45,811,866 2.2479 1.226 1.226 1.231 1.204 1.236 37,415,389 1.2244 1.35%
2014-07-29 0 2.220 2.210 2.220 2.190 2.240 4,267,770 9,443,515 2.2128 1.209 1.204 1.209 1.193 1.220 7,835,115 1.2053 0.45%
2014-07-28 0 2.210 2.200 2.210 2.200 2.230 7,060,000 15,600,670 2.2097 1.204 1.198 1.204 1.198 1.215 12,961,315 1.2036 0.45%
2014-07-25 0 2.200 2.200 2.220 2.180 2.270 8,542,460 18,931,833 2.2162 1.198 1.198 1.209 1.187 1.236 15,682,934 1.2072 -2.22%
2014-07-24 0 2.250 2.250 2.260 2.200 2.290 11,195,670 25,197,976 2.2507 1.226 1.226 1.231 1.198 1.247 20,553,910 1.2259 3.21%
2014-07-23 0 2.180 2.180 2.190 2.160 2.200 18,914,000 41,259,072 2.1814 1.187 1.187 1.193 1.177 1.198 34,723,840 1.1882 1.40%
2014-07-22 0 2.150 2.150 2.170 2.150 2.190 7,620,079 16,549,130 2.1718 1.171 1.171 1.182 1.171 1.193 13,989,553 1.1830 0.00%
2014-07-21 0 2.150 2.140 2.150 2.140 2.180 9,426,000 20,265,831 2.1500 1.171 1.166 1.171 1.166 1.187 17,305,008 1.1711 0.47%
2014-07-18 0 2.140 2.140 2.150 2.110 2.160 4,146,000 8,891,802 2.1447 1.166 1.166 1.171 1.149 1.177 7,611,560 1.1682 0.47%
2014-07-17 0 2.130 2.110 2.130 2.120 2.150 13,092,500 27,952,520 2.1350 1.160 1.149 1.160 1.155 1.171 24,036,263 1.1629 0.00%
2014-07-16 0 2.130 2.130 2.140 2.120 2.160 7,611,319 16,317,788 2.1439 1.160 1.160 1.166 1.155 1.177 13,973,471 1.1678 -0.47%
2014-07-15 0 2.140 2.130 2.140 2.130 2.150 13,356,000 28,527,370 2.1359 1.166 1.160 1.166 1.160 1.171 24,520,017 1.1634 0.94%
2014-07-14 0 2.120 2.110 2.120 2.110 2.140 8,316,000 17,656,200 2.1232 1.155 1.149 1.155 1.149 1.166 15,267,180 1.1565 0.47%
2014-07-11 0 2.110 2.110 2.120 2.090 2.160 11,921,041 25,316,203 2.1237 1.149 1.149 1.155 1.138 1.177 21,885,604 1.1568 -1.40%
2014-07-10 0 2.140 2.130 2.140 2.120 2.160 10,100,521 21,617,010 2.1402 1.166 1.160 1.166 1.155 1.177 18,543,347 1.1658 1.90%
2014-07-09 0 2.100 2.100 2.110 2.080 2.170 7,850,000 16,630,268 2.1185 1.144 1.144 1.149 1.133 1.182 14,411,660 1.1539 -1.87%
2014-07-08 0 2.140 2.130 2.140 2.120 2.200 11,051,000 23,693,740 2.1440 1.166 1.160 1.166 1.155 1.198 20,288,313 1.1679 -1.38%
2014-07-07 0 2.170 2.160 2.170 2.140 2.190 10,502,000 22,816,360 2.1726 1.182 1.177 1.182 1.166 1.193 19,280,415 1.1834 0.93%
2014-07-04 0 2.150 2.150 2.160 2.080 2.180 9,800,000 21,053,010 2.1483 1.171 1.171 1.177 1.133 1.187 17,991,627 1.1702 3.37%
2014-07-03 0 2.080 2.070 2.080 2.010 2.110 16,440,000 33,939,040 2.0644 1.133 1.128 1.133 1.095 1.149 30,181,872 1.1245 2.97%
2014-07-02 0 2.020 2.020 2.030 2.010 2.060 12,867,321 26,130,851 2.0308 1.100 1.100 1.106 1.095 1.122 23,622,861 1.1062 -0.98%
2014-06-30 0 2.040 2.020 2.050 2.010 2.070 4,606,613 9,362,407 2.0324 1.111 1.100 1.117 1.095 1.128 8,457,190 1.1070 -1.45%
2014-06-27 0 2.070 2.060 2.080 2.030 2.080 1,674,000 3,435,240 2.0521 1.128 1.122 1.133 1.106 1.133 3,073,264 1.1178 0.49%
2014-06-26 0 2.060 2.060 2.080 2.050 2.100 5,076,000 10,502,930 2.0691 1.122 1.122 1.133 1.117 1.144 9,318,928 1.1271 -1.90%
2014-06-25 0 2.100 2.090 2.110 2.070 2.110 2,814,000 5,884,428 2.0911 1.144 1.138 1.149 1.128 1.149 5,166,167 1.1390 0.48%
2014-06-24 0 2.090 2.090 2.110 2.060 2.110 4,084,664 8,531,437 2.0887 1.138 1.138 1.149 1.122 1.149 7,498,954 1.1377 1.46%
2014-06-23 0 2.060 2.050 2.070 2.050 2.130 4,885,403 10,154,496 2.0785 1.122 1.117 1.128 1.117 1.160 8,969,015 1.1322 -3.29%
2014-06-20 0 2.130 2.120 2.130 2.090 2.150 9,859,945 20,844,046 2.1140 1.160 1.155 1.160 1.138 1.171 18,101,679 1.1515 0.00%
2014-06-19 0 2.130 2.120 2.140 2.110 2.190 7,372,700 15,740,441 2.1350 1.160 1.155 1.166 1.149 1.193 13,535,395 1.1629 -2.74%
2014-06-18 0 2.190 2.180 2.190 2.180 2.210 10,066,980 22,111,347 2.1964 1.193 1.187 1.193 1.187 1.204 18,481,770 1.1964 0.46%
2014-06-17 0 2.180 2.170 2.180 2.170 2.210 3,494,000 7,629,360 2.1836 1.187 1.182 1.187 1.182 1.204 6,414,566 1.1894 0.00%
2014-06-16 0 2.180 2.170 2.180 2.170 2.260 14,992,836 32,829,100 2.1897 1.187 1.182 1.187 1.182 1.231 27,525,052 1.1927 -1.36%
2014-06-13 0 2.210 2.200 2.230 2.160 2.230 6,188,664 13,672,288 2.2092 1.204 1.198 1.215 1.177 1.215 11,361,646 1.2034 0.68%
2014-06-12 0 2.290 2.280 2.300 2.270 2.310 5,052,000 11,580,270 2.2922 1.196 1.190 1.201 1.185 1.206 9,676,285 1.1968 -0.43%
2014-06-11 0 2.300 2.300 2.320 2.270 2.330 3,270,664 7,528,281 2.3018 1.201 1.201 1.211 1.185 1.216 6,264,425 1.2018 -0.43%
2014-06-10 0 2.310 2.300 2.310 2.280 2.320 8,297,073 19,040,350 2.2948 1.206 1.201 1.206 1.190 1.211 15,891,695 1.1981 1.76%
2014-06-09 0 2.270 2.250 2.270 2.230 2.280 7,430,929 16,732,891 2.2518 1.185 1.175 1.185 1.164 1.190 14,232,737 1.1757 0.89%
2014-06-06 0 2.250 2.250 2.260 2.250 2.320 12,598,000 28,632,740 2.2728 1.175 1.175 1.180 1.175 1.211 24,129,422 1.1866 -2.60%
2014-06-05 0 2.310 2.310 2.340 2.290 2.360 5,932,000 13,706,753 2.3106 1.206 1.206 1.222 1.196 1.232 11,361,782 1.2064 -1.28%
2014-06-04 0 2.340 2.340 2.350 2.280 2.350 6,952,000 16,080,764 2.3131 1.222 1.222 1.227 1.190 1.227 13,315,426 1.2077 2.63%
2014-06-03 0 2.280 2.270 2.290 2.270 2.390 16,447,000 37,805,542 2.2986 1.190 1.185 1.196 1.185 1.248 31,501,556 1.2001 -1.72%
2014-05-30 0 2.320 2.320 2.340 2.300 2.370 10,785,732 25,161,448 2.3328 1.211 1.211 1.222 1.201 1.237 20,658,317 1.2180 0.00%
2014-05-29 0 2.320 2.320 2.330 2.300 2.360 7,058,000 16,401,516 2.3238 1.211 1.211 1.216 1.201 1.232 13,518,452 1.2133 -1.28%
2014-05-28 0 2.350 2.340 2.350 2.320 2.400 7,363,664 17,232,087 2.3402 1.227 1.222 1.227 1.211 1.253 14,103,902 1.2218 -1.26%
2014-05-27 0 2.380 2.370 2.390 2.360 2.420 2,616,000 6,269,300 2.3965 1.243 1.237 1.248 1.232 1.263 5,010,523 1.2512 -0.42%
2014-05-26 0 2.390 2.380 2.390 2.350 2.430 2,516,000 6,015,884 2.3911 1.248 1.243 1.248 1.227 1.269 4,818,989 1.2484 -0.83%
2014-05-23 0 2.410 2.400 2.410 2.310 2.440 15,926,000 38,250,206 2.4017 1.258 1.253 1.258 1.206 1.274 30,503,665 1.2540 3.88%
2014-05-22 0 2.320 2.290 2.310 2.300 2.340 3,228,000 7,465,242 2.3127 1.211 1.196 1.206 1.201 1.222 6,182,710 1.2074 1.75%
2014-05-21 0 2.280 2.270 2.280 2.260 2.320 4,594,330 10,475,973 2.2802 1.190 1.185 1.190 1.180 1.211 8,799,693 1.1905 -0.87%
2014-05-20 0 2.300 2.290 2.300 2.290 2.370 6,042,000 14,017,956 2.3201 1.201 1.196 1.201 1.196 1.237 11,572,469 1.2113 -1.71%
2014-05-19 0 2.340 2.330 2.340 2.300 2.380 7,447,141 17,329,880 2.3271 1.222 1.216 1.222 1.201 1.243 14,263,789 1.2150 0.86%
2014-05-16 0 2.320 2.310 2.330 2.280 2.330 8,760,000 20,179,096 2.3035 1.211 1.206 1.216 1.190 1.216 16,778,357 1.2027 -0.43%
2014-05-15 0 2.330 2.320 2.330 2.260 2.350 11,409,869 26,462,922 2.3193 1.216 1.211 1.216 1.180 1.227 21,853,750 1.2109 -0.85%
2014-05-14 0 2.350 2.340 2.350 2.320 2.380 14,702,000 34,542,640 2.3495 1.227 1.222 1.227 1.211 1.243 28,159,292 1.2267 0.86%
2014-05-13 0 2.330 2.320 2.330 2.310 2.400 12,500,000 29,262,040 2.3410 1.216 1.211 1.216 1.206 1.253 23,941,719 1.2222 -0.43%
2014-05-12 0 2.340 2.330 2.340 2.260 2.340 7,186,629 16,665,416 2.3189 1.222 1.216 1.222 1.180 1.222 13,764,820 1.2107 0.86%
2014-05-09 0 2.320 2.310 2.320 2.300 2.380 9,544,326 22,323,026 2.3389 1.211 1.206 1.211 1.201 1.243 18,280,606 1.2211 -0.85%
2014-05-08 0 2.340 2.330 2.340 2.330 2.420 11,321,820 26,701,581 2.3584 1.222 1.216 1.222 1.216 1.263 21,685,107 1.2313 -1.68%
2014-05-07 0 2.380 2.370 2.380 2.370 2.490 5,354,000 12,798,310 2.3904 1.243 1.237 1.243 1.237 1.300 10,254,717 1.2480 -2.46%
2014-05-05 0 2.440 2.440 2.450 2.400 2.450 4,800,000 11,652,820 2.4277 1.274 1.274 1.279 1.253 1.279 9,193,620 1.2675 0.83%
2014-05-02 0 2.420 2.410 2.420 2.370 2.440 3,194,000 7,721,060 2.4174 1.263 1.258 1.263 1.237 1.274 6,117,588 1.2621 -0.82%
2014-04-30 0 2.440 2.420 2.450 2.380 2.500 6,749,654 16,531,137 2.4492 1.274 1.263 1.279 1.243 1.305 12,927,866 1.2787 -1.61%
2014-04-29 0 2.480 2.470 2.480 2.470 2.510 2,063,196 5,109,107 2.4763 1.295 1.290 1.295 1.290 1.310 3,951,717 1.2929 0.00%
2014-04-28 0 2.480 2.480 2.490 2.440 2.510 3,710,399 9,219,745 2.4848 1.295 1.295 1.300 1.274 1.310 7,106,666 1.2973 -0.80%
2014-04-25 0 2.500 2.480 2.510 2.480 2.540 3,535,460 8,873,851 2.5100 1.305 1.295 1.310 1.295 1.326 6,771,599 1.3105 -1.96%
2014-04-24 0 2.550 2.530 2.560 2.470 2.580 5,980,000 15,219,328 2.5450 1.331 1.321 1.337 1.290 1.347 11,453,718 1.3288 2.82%
2014-04-23 0 2.480 2.470 2.480 2.430 2.520 4,652,000 11,468,636 2.4653 1.295 1.290 1.295 1.269 1.316 8,910,150 1.2871 -0.40%
2014-04-22 0 2.490 2.480 2.490 2.480 2.540 5,234,252 13,087,272 2.5003 1.300 1.295 1.300 1.295 1.326 10,025,359 1.3054 -0.80%
2014-04-17 0 2.510 2.520 2.530 2.490 2.640 7,577,998 19,111,414 2.5220 1.310 1.316 1.321 1.300 1.378 14,514,424 1.3167 0.00%
2014-04-16 0 2.510 2.500 2.510 2.490 2.560 3,072,708 7,722,307 2.5132 1.310 1.305 1.310 1.300 1.337 5,885,273 1.3121 -1.57%
2014-04-15 0 2.550 2.550 2.560 2.540 2.620 4,542,000 11,618,020 2.5579 1.331 1.331 1.337 1.326 1.368 8,699,463 1.3355 -2.67%
2014-04-14 0 2.620 2.610 2.620 2.580 2.630 4,912,443 12,822,828 2.6103 1.368 1.363 1.368 1.347 1.373 9,408,986 1.3628 0.38%
2014-04-11 0 2.610 2.610 2.620 2.590 2.670 4,302,367 11,226,788 2.6094 1.363 1.363 1.368 1.352 1.394 8,240,485 1.3624 -1.51%
2014-04-10 0 2.650 2.640 2.650 2.610 2.700 4,040,000 10,661,196 2.6389 1.384 1.378 1.384 1.363 1.410 7,737,964 1.3778 -1.49%
2014-04-09 0 2.690 2.680 2.690 2.640 2.700 11,139,591 29,816,882 2.6767 1.404 1.399 1.404 1.378 1.410 21,336,077 1.3975 1.89%
2014-04-08 0 2.640 2.630 2.640 2.610 2.680 10,752,000 28,416,822 2.6429 1.378 1.373 1.378 1.363 1.399 20,593,709 1.3799 -1.12%
2014-04-07 0 2.670 2.660 2.670 2.650 2.700 3,784,000 10,109,880 2.6717 1.394 1.389 1.394 1.384 1.410 7,247,637 1.3949 0.38%
2014-04-04 0 2.660 2.650 2.660 2.630 2.750 5,306,920 14,173,946 2.6708 1.389 1.384 1.389 1.373 1.436 10,164,543 1.3944 -3.62%
2014-04-03 0 2.760 2.740 2.760 2.690 2.760 26,005,700 70,872,476 2.7253 1.441 1.431 1.441 1.404 1.441 49,809,693 1.4229 2.60%
2014-04-02 0 2.690 2.680 2.690 2.610 2.720 14,781,886 39,571,311 2.6770 1.404 1.399 1.404 1.363 1.420 28,312,301 1.3977 3.46%
2014-04-01 0 2.600 2.590 2.600 2.500 2.610 10,548,620 27,065,560 2.5658 1.357 1.352 1.357 1.305 1.363 20,204,168 1.3396 0.39%
2014-03-31 0 2.590 2.580 2.590 2.480 2.610 11,320,300 29,158,106 2.5757 1.352 1.347 1.352 1.295 1.363 21,682,195 1.3448 4.02%
2014-03-28 0 2.490 2.480 2.500 2.480 2.550 5,954,000 14,991,616 2.5179 1.300 1.295 1.305 1.295 1.331 11,403,920 1.3146 -0.40%
2014-03-27 0 2.500 2.490 2.500 2.430 2.500 3,008,000 7,434,000 2.4714 1.305 1.300 1.305 1.269 1.305 5,761,335 1.2903 0.00%
2014-03-26 0 2.500 2.480 2.500 2.410 2.510 7,621,700 18,905,330 2.4805 1.305 1.295 1.305 1.258 1.310 14,598,128 1.2951 3.73%
2014-03-25 0 2.410 2.420 2.430 2.390 2.440 6,172,600 14,874,164 2.4097 1.258 1.263 1.269 1.248 1.274 11,822,612 1.2581 0.42%
2014-03-24 0 2.400 2.410 2.420 2.370 2.450 5,493,973 13,231,069 2.4083 1.253 1.258 1.263 1.237 1.279 10,522,813 1.2574 -1.23%
2014-03-21 0 2.430 2.420 2.450 2.360 2.450 12,550,400 30,402,935 2.4225 1.269 1.263 1.279 1.232 1.279 24,038,252 1.2648 2.53%
2014-03-20 0 2.370 2.360 2.370 2.360 2.410 3,138,000 7,447,900 2.3735 1.237 1.232 1.237 1.232 1.258 6,010,329 1.2392 0.42%
2014-03-19 0 2.360 2.360 2.370 2.360 2.420 6,356,000 15,080,716 2.3727 1.232 1.232 1.237 1.232 1.263 12,173,885 1.2388 -2.48%
2014-03-18 0 2.420 2.410 2.440 2.320 2.460 8,543,126 20,379,476 2.3855 1.263 1.258 1.274 1.211 1.284 16,362,970 1.2455 1.26%
2014-03-17 0 2.390 2.390 2.400 2.360 2.440 3,288,200 7,844,854 2.3858 1.248 1.248 1.253 1.232 1.274 6,298,013 1.2456 0.00%
2014-03-14 0 2.390 2.380 2.400 2.360 2.470 13,173,000 31,642,256 2.4021 1.248 1.243 1.253 1.232 1.290 25,230,741 1.2541 -3.24%
2014-03-13 0 2.470 2.460 2.480 2.460 2.510 11,396,000 28,217,940 2.4761 1.290 1.284 1.295 1.284 1.310 21,827,186 1.2928 -2.37%
2014-03-12 0 2.530 2.520 2.530 2.400 2.540 11,218,660 28,167,549 2.5108 1.321 1.316 1.321 1.253 1.326 21,487,520 1.3109 1.61%
2014-03-11 0 2.490 2.480 2.490 2.410 2.490 8,367,320 20,556,077 2.4567 1.300 1.295 1.300 1.258 1.300 16,026,242 1.2827 3.75%
2014-03-10 0 2.400 2.390 2.420 2.350 2.450 5,720,000 13,751,110 2.4040 1.253 1.248 1.263 1.227 1.279 10,955,731 1.2552 0.84%
2014-03-07 0 2.380 2.380 2.390 2.380 2.450 2,536,000 6,109,980 2.4093 1.243 1.243 1.248 1.243 1.279 4,857,296 1.2579 -2.86%
2014-03-06 0 2.450 2.420 2.450 2.370 2.490 7,472,000 18,053,120 2.4161 1.279 1.263 1.279 1.237 1.300 14,311,402 1.2615 -0.41%
2014-03-05 0 2.460 2.460 2.470 2.360 2.470 13,952,000 33,832,222 2.4249 1.284 1.284 1.290 1.232 1.290 26,722,789 1.2660 3.80%
2014-03-04 0 2.370 2.350 2.370 2.300 2.390 12,162,858 28,426,135 2.3371 1.237 1.227 1.237 1.201 1.248 23,295,978 1.2202 0.85%
2014-03-03 0 2.350 2.340 2.350 2.310 2.410 2,894,000 6,793,952 2.3476 1.227 1.222 1.227 1.206 1.258 5,542,987 1.2257 -2.49%
2014-02-28 0 2.410 2.400 2.430 2.370 2.430 12,354,764 29,544,131 2.3913 1.258 1.253 1.269 1.237 1.269 23,663,543 1.2485 2.12%
2014-02-27 0 2.360 2.350 2.370 2.320 2.430 19,381,475 45,130,212 2.3285 1.232 1.227 1.237 1.211 1.269 37,122,066 1.2157 2.16%
2014-02-26 0 2.310 2.300 2.310 2.220 2.340 25,220,027 57,962,425 2.2983 1.206 1.201 1.206 1.159 1.222 48,304,864 1.1999 4.05%
2014-02-25 0 2.220 2.210 2.220 2.170 2.340 39,013,000 86,848,380 2.2261 1.159 1.154 1.159 1.133 1.222 74,723,063 1.1623 -2.63%
2014-02-24 0 2.280 2.270 2.280 2.260 2.430 25,568,000 59,499,550 2.3271 1.190 1.185 1.190 1.180 1.269 48,971,350 1.2150 -5.39%
2014-02-21 0 2.410 2.400 2.410 2.370 2.510 7,802,000 18,917,140 2.4247 1.258 1.253 1.258 1.237 1.310 14,943,463 1.2659 -2.43%
2014-02-20 0 2.470 2.450 2.480 2.460 2.520 11,119,042 27,620,250 2.4840 1.290 1.279 1.295 1.284 1.316 21,296,718 1.2969 -1.59%
2014-02-19 0 2.510 2.500 2.510 2.460 2.520 3,966,000 9,832,082 2.4791 1.310 1.305 1.310 1.284 1.316 7,596,229 1.2943 3.29%
2014-02-18 0 2.430 2.430 2.440 2.430 2.470 4,105,850 10,018,207 2.4400 1.269 1.269 1.274 1.269 1.290 7,864,089 1.2739 0.00%
2014-02-17 0 2.430 2.420 2.430 2.410 2.520 14,020,000 34,389,820 2.4529 1.269 1.263 1.269 1.258 1.316 26,853,032 1.2807 -2.02%
2014-02-14 0 2.480 2.470 2.480 2.450 2.530 11,009,179 27,238,111 2.4741 1.295 1.290 1.295 1.279 1.321 21,086,294 1.2917 -0.80%
2014-02-13 0 2.500 2.480 2.500 2.450 2.550 8,374,000 21,100,300 2.5197 1.305 1.295 1.305 1.279 1.331 16,039,036 1.3156 -1.19%
2014-02-12 0 2.530 2.520 2.530 2.470 2.570 18,912,800 47,739,322 2.5242 1.321 1.316 1.321 1.290 1.342 36,224,396 1.3179 2.85%
2014-02-11 0 2.460 2.450 2.470 2.400 2.490 9,737,931 24,031,233 2.4678 1.284 1.279 1.290 1.253 1.300 18,651,425 1.2884 -0.40%
2014-02-10 0 2.470 2.460 2.480 2.400 2.490 15,456,000 38,113,486 2.4659 1.290 1.284 1.295 1.253 1.300 29,603,457 1.2875 2.07%
2014-02-07 0 2.420 2.410 2.420 2.360 2.480 12,272,300 29,813,437 2.4293 1.263 1.258 1.263 1.232 1.295 23,505,597 1.2684 2.11%
2014-02-06 0 2.370 2.370 2.380 2.340 2.410 15,145,327 35,966,494 2.3748 1.237 1.237 1.243 1.222 1.258 29,008,413 1.2399 1.28%
2014-02-05 0 2.340 2.340 2.350 2.340 2.430 6,470,203 15,316,257 2.3672 1.222 1.222 1.227 1.222 1.269 12,392,623 1.2359 -0.85%
2014-02-04 0 2.360 2.360 2.380 2.320 2.480 16,172,503 38,222,266 2.3634 1.232 1.232 1.243 1.211 1.295 30,975,802 1.2339 -5.22%
2014-01-30 0 2.490 2.480 2.490 2.480 2.580 7,190,000 18,015,890 2.5057 1.300 1.295 1.300 1.295 1.347 13,771,277 1.3082 -3.49%
2014-01-29 0 2.580 2.570 2.580 2.530 2.610 10,089,605 25,982,039 2.5751 1.347 1.342 1.347 1.321 1.363 19,324,999 1.3445 0.39%
2014-01-28 0 2.570 2.550 2.580 2.520 2.600 4,987,459 12,790,889 2.5646 1.342 1.331 1.347 1.316 1.357 9,552,667 1.3390 0.00%
2014-01-27 0 2.570 2.570 2.580 2.560 2.630 6,194,308 15,933,589 2.5723 1.342 1.342 1.347 1.337 1.373 11,864,191 1.3430 -3.02%
2014-01-24 0 2.650 2.620 2.650 2.610 2.660 8,862,000 23,478,110 2.6493 1.384 1.368 1.384 1.363 1.389 16,973,721 1.3832 -0.38%
2014-01-23 0 2.660 2.650 2.660 2.600 2.660 9,363,933 24,778,850 2.6462 1.389 1.384 1.389 1.357 1.389 17,935,092 1.3816 2.31%
2014-01-22 0 2.600 2.590 2.610 2.470 2.610 17,120,000 43,561,434 2.5445 1.357 1.352 1.363 1.290 1.363 32,790,578 1.3285 4.42%
2014-01-21 0 2.490 2.480 2.500 2.480 2.530 8,232,000 20,567,080 2.4984 1.300 1.295 1.305 1.295 1.321 15,767,058 1.3044 0.81%
2014-01-20 0 2.470 2.460 2.480 2.460 2.610 22,011,460 55,468,105 2.5200 1.290 1.284 1.295 1.284 1.363 42,159,375 1.3157 -5.00%
2014-01-17 0 2.600 2.590 2.600 2.580 2.670 6,746,000 17,759,222 2.6326 1.357 1.352 1.357 1.347 1.394 12,920,867 1.3745 -1.89%
2014-01-16 0 2.650 2.640 2.650 2.630 2.700 3,157,000 8,378,994 2.6541 1.384 1.378 1.384 1.373 1.410 6,046,721 1.3857 -1.12%
2014-01-15 0 2.680 2.670 2.680 2.630 2.710 5,446,606 14,639,699 2.6879 1.399 1.394 1.399 1.373 1.415 10,432,089 1.4033 -0.74%
2014-01-14 0 2.700 2.690 2.700 2.600 2.700 2,975,582 7,917,472 2.6608 1.410 1.404 1.410 1.357 1.410 5,699,244 1.3892 2.66%
2014-01-13 0 2.630 2.630 2.640 2.590 2.690 4,758,000 12,479,560 2.6229 1.373 1.373 1.378 1.352 1.404 9,113,176 1.3694 0.77%
2014-01-10 0 2.610 2.610 2.630 2.510 2.650 9,927,475 25,899,782 2.6089 1.363 1.363 1.373 1.310 1.384 19,014,465 1.3621 4.82%
2014-01-09 0 2.490 2.480 2.500 2.480 2.580 9,290,835 23,491,724 2.5285 1.300 1.295 1.305 1.295 1.347 17,795,085 1.3201 -1.19%
2014-01-08 0 2.520 2.510 2.530 2.410 2.540 7,398,000 18,221,840 2.4631 1.316 1.310 1.321 1.258 1.326 14,169,667 1.2860 3.28%
2014-01-07 0 2.440 2.440 2.450 2.420 2.510 9,487,315 23,202,270 2.4456 1.274 1.274 1.279 1.263 1.310 18,171,410 1.2769 -0.81%
2014-01-06 0 2.460 2.460 2.480 2.450 2.580 8,552,000 21,338,178 2.4951 1.284 1.284 1.295 1.279 1.347 16,379,966 1.3027 -4.65%
2014-01-03 0 2.580 2.570 2.590 2.570 2.660 7,858,985 20,496,510 2.6080 1.347 1.342 1.352 1.342 1.389 15,052,609 1.3617 -3.73%
2014-01-02 0 2.680 2.670 2.680 2.660 2.740 3,644,000 9,784,940 2.6852 1.399 1.394 1.399 1.389 1.431 6,979,490 1.4020 -0.74%
2013-12-31 0 2.700 2.680 2.720 2.640 2.720 4,102,000 11,030,772 2.6891 1.410 1.399 1.420 1.378 1.420 7,856,715 1.4040 1.12%
2013-12-30 0 2.670 2.660 2.690 2.600 2.690 3,073,637 8,135,543 2.6469 1.394 1.389 1.404 1.357 1.404 5,887,052 1.3819 2.30%
2013-12-27 0 2.610 2.610 2.640 2.600 2.660 1,334,000 3,496,450 2.6210 1.363 1.363 1.378 1.357 1.389 2,555,060 1.3684 -0.76%
2013-12-24 0 2.630 2.630 2.650 2.600 2.660 1,109,988 2,927,568 2.6375 1.373 1.373 1.384 1.357 1.389 2,126,002 1.3770 0.77%
2013-12-23 0 2.610 2.590 2.600 2.590 2.700 7,497,388 19,597,083 2.6139 1.363 1.352 1.357 1.352 1.410 14,360,029 1.3647 -2.97%
2013-12-20 0 2.690 2.650 2.670 2.650 2.720 7,662,160 20,560,562 2.6834 1.404 1.384 1.394 1.384 1.420 14,675,623 1.4010 -0.74%
2013-12-19 0 2.710 2.680 2.720 2.630 2.760 17,654,000 47,777,160 2.7063 1.415 1.399 1.420 1.373 1.441 33,813,369 1.4130 4.23%
2013-12-18 0 2.600 2.590 2.600 2.520 2.610 6,087,620 15,751,705 2.5875 1.357 1.352 1.357 1.316 1.363 11,659,847 1.3509 0.00%
2013-12-17 0 2.600 2.580 2.600 2.560 2.690 7,322,848 19,164,030 2.6170 1.357 1.347 1.357 1.337 1.404 14,025,726 1.3663 0.39%
2013-12-16 0 2.590 2.590 2.600 2.590 2.700 3,404,303 8,910,242 2.6173 1.352 1.352 1.357 1.352 1.410 6,520,389 1.3665 -2.63%
2013-12-13 0 2.660 2.650 2.670 2.620 2.720 9,190,000 24,485,410 2.6644 1.389 1.384 1.394 1.368 1.420 17,601,952 1.3911 -1.12%
2013-12-12 0 2.690 2.680 2.700 2.570 2.740 21,258,000 57,361,718 2.6984 1.404 1.399 1.410 1.342 1.431 40,716,245 1.4088 3.07%
2013-12-11 0 2.610 2.600 2.610 2.550 2.620 12,012,000 31,242,786 2.6010 1.363 1.357 1.363 1.331 1.368 23,007,034 1.3580 2.35%
2013-12-10 0 2.550 2.540 2.560 2.540 2.580 11,779,272 30,199,949 2.5638 1.331 1.326 1.337 1.326 1.347 22,561,282 1.3386 -0.78%
2013-12-09 0 2.570 2.560 2.570 2.560 2.620 7,242,000 18,712,444 2.5839 1.342 1.337 1.342 1.337 1.368 13,870,874 1.3490 0.00%
2013-12-06 0 2.570 2.570 2.580 2.540 2.630 3,725,091 9,581,839 2.5722 1.342 1.342 1.347 1.326 1.373 7,134,807 1.3430 -1.53%
2013-12-05 0 2.610 2.610 2.620 2.500 2.650 8,078,506 20,925,824 2.5903 1.363 1.363 1.368 1.305 1.384 15,473,066 1.3524 3.16%
2013-12-04 0 2.530 2.520 2.530 2.520 2.600 5,865,582 14,904,086 2.5409 1.321 1.316 1.321 1.316 1.357 11,234,569 1.3266 -1.17%
2013-12-03 0 2.560 2.560 2.580 2.540 2.590 2,378,797 6,107,328 2.5674 1.337 1.337 1.347 1.326 1.352 4,556,199 1.3404 -2.29%
2013-12-02 0 2.620 2.610 2.620 2.520 2.620 5,067,000 13,048,944 2.5753 1.368 1.363 1.368 1.316 1.368 9,705,015 1.3446 1.55%
2013-11-29 0 2.580 2.570 2.580 2.470 2.580 6,904,900 17,472,823 2.5305 1.347 1.342 1.347 1.290 1.347 13,225,214 1.3212 4.45%
2013-11-28 0 2.470 2.460 2.480 2.450 2.520 2,958,950 7,303,644 2.4683 1.290 1.284 1.295 1.279 1.316 5,667,388 1.2887 -1.20%
2013-11-27 0 2.500 2.490 2.510 2.460 2.520 5,813,780 14,475,871 2.4899 1.305 1.300 1.310 1.284 1.316 11,135,351 1.3000 -0.40%
2013-11-26 0 2.510 2.480 2.520 2.450 2.540 5,702,715 14,263,012 2.5011 1.310 1.295 1.316 1.279 1.326 10,922,624 1.3058 0.00%
2013-11-25 0 2.510 2.490 2.520 2.420 2.520 5,868,137 14,519,561 2.4743 1.310 1.300 1.316 1.263 1.316 11,239,463 1.2918 0.80%
2013-11-22 0 2.490 2.480 2.500 2.480 2.560 5,941,985 14,850,489 2.4992 1.300 1.295 1.305 1.295 1.337 11,380,907 1.3049 -1.97%
2013-11-21 0 2.540 2.510 2.530 2.510 2.590 2,964,600 7,539,116 2.5430 1.326 1.310 1.321 1.310 1.352 5,678,210 1.3277 -1.17%
2013-11-20 0 2.570 2.570 2.580 2.560 2.610 2,732,000 7,051,550 2.5811 1.342 1.342 1.347 1.337 1.363 5,232,702 1.3476 -1.53%
2013-11-19 0 2.610 2.600 2.610 2.590 2.680 2,809,000 7,346,814 2.6155 1.363 1.357 1.363 1.352 1.399 5,380,183 1.3655 -1.51%
2013-11-18 0 2.650 2.620 2.640 2.560 2.670 4,592,000 12,072,900 2.6291 1.384 1.368 1.378 1.337 1.394 8,795,230 1.3727 3.52%
2013-11-15 0 2.560 2.550 2.560 2.550 2.610 2,198,000 5,665,240 2.5775 1.337 1.331 1.337 1.331 1.363 4,209,912 1.3457 0.00%
2013-11-14 0 2.560 2.550 2.560 2.490 2.570 3,232,945 8,220,324 2.5427 1.337 1.331 1.337 1.300 1.342 6,192,181 1.3275 2.81%
2013-11-13 0 2.490 2.480 2.490 2.460 2.530 4,509,000 11,223,380 2.4891 1.300 1.295 1.300 1.284 1.321 8,636,257 1.2996 -1.97%
2013-11-12 0 2.540 2.520 2.530 2.510 2.590 5,952,000 15,156,120 2.5464 1.326 1.316 1.321 1.310 1.352 11,400,089 1.3295 0.00%
2013-11-11 0 2.540 2.530 2.540 2.530 2.650 6,863,487 17,540,340 2.5556 1.326 1.321 1.326 1.321 1.384 13,145,894 1.3343 -2.68%
2013-11-08 0 2.610 2.590 2.610 2.570 2.690 3,491,709 9,091,863 2.6038 1.363 1.352 1.363 1.342 1.404 6,687,801 1.3595 -2.25%
2013-11-07 0 2.670 2.660 2.670 2.650 2.700 2,645,403 7,055,119 2.6669 1.394 1.389 1.394 1.384 1.410 5,066,840 1.3924 0.00%
2013-11-06 0 2.670 2.660 2.670 2.660 2.700 2,768,049 7,418,111 2.6799 1.394 1.389 1.394 1.389 1.410 5,301,748 1.3992 -0.37%
2013-11-05 0 2.680 2.670 2.690 2.670 2.740 2,181,438 5,863,621 2.6880 1.399 1.394 1.404 1.394 1.431 4,178,190 1.4034 -0.74%
2013-11-04 0 2.700 2.680 2.700 2.680 2.720 4,436,000 11,972,060 2.6988 1.410 1.399 1.410 1.399 1.420 8,496,437 1.4091 0.00%
2013-11-01 0 2.700 2.680 2.690 2.680 2.700 4,299,333 11,590,017 2.6958 1.410 1.399 1.404 1.399 1.410 8,234,674 1.4075 0.37%
2013-10-31 0 2.690 2.690 2.700 2.680 2.730 5,879,871 15,847,154 2.6952 1.404 1.404 1.410 1.399 1.425 11,261,938 1.4071 -0.37%
2013-10-30 0 2.700 2.680 2.700 2.690 2.740 5,741,000 15,494,840 2.6990 1.410 1.399 1.410 1.404 1.431 10,995,953 1.4091 0.00%
2013-10-29 0 2.700 2.680 2.700 2.680 2.700 5,745,360 15,499,992 2.6978 1.410 1.399 1.410 1.399 1.410 11,004,304 1.4085 0.75%
2013-10-28 0 2.680 2.670 2.680 2.670 2.730 6,273,963 16,964,751 2.7040 1.399 1.394 1.399 1.394 1.425 12,016,757 1.4118 -0.74%
2013-10-25 0 2.700 2.690 2.700 2.680 2.730 5,107,542 13,787,991 2.6995 1.410 1.404 1.410 1.399 1.425 9,782,667 1.4094 0.75%
2013-10-24 0 2.680 2.670 2.680 2.660 2.700 5,065,365 13,564,761 2.6779 1.399 1.394 1.399 1.389 1.410 9,701,884 1.3982 0.37%
2013-10-23 0 2.670 2.660 2.670 2.660 2.750 4,210,214 11,325,847 2.6901 1.394 1.389 1.394 1.389 1.436 8,063,981 1.4045 -1.84%
2013-10-22 0 2.720 2.710 2.720 2.690 2.740 8,900,715 24,159,000 2.7143 1.420 1.415 1.420 1.404 1.431 17,047,873 1.4171 0.74%
2013-10-21 0 2.700 2.690 2.700 2.660 2.720 2,355,000 6,336,860 2.6908 1.410 1.404 1.410 1.389 1.420 4,510,620 1.4049 0.37%
2013-10-18 0 2.690 2.680 2.690 2.670 2.710 3,278,688 8,793,554 2.6820 1.404 1.399 1.404 1.394 1.415 6,279,794 1.4003 -0.37%
2013-10-17 0 2.700 2.690 2.700 2.660 2.770 3,611,076 9,745,340 2.6987 1.410 1.404 1.410 1.389 1.446 6,916,429 1.4090 0.37%
2013-10-16 0 2.690 2.680 2.690 2.650 2.710 5,490,003 14,747,927 2.6863 1.404 1.399 1.404 1.384 1.415 10,515,209 1.4025 0.00%
2013-10-15 0 2.690 2.660 2.680 2.620 2.700 2,986,231 7,952,668 2.6631 1.404 1.389 1.399 1.368 1.410 5,719,640 1.3904 0.75%
2013-10-11 0 2.670 2.650 2.680 2.650 2.700 2,030,060 5,434,812 2.6772 1.394 1.384 1.399 1.384 1.410 3,888,250 1.3978 0.38%
2013-10-10 0 2.660 2.650 2.660 2.640 2.700 8,280,531 22,068,263 2.6651 1.389 1.384 1.389 1.378 1.410 15,860,012 1.3914 0.76%
2013-10-09 0 2.640 2.630 2.640 2.580 2.660 7,391,189 19,457,420 2.6325 1.378 1.373 1.378 1.347 1.389 14,156,622 1.3744 0.76%
2013-10-08 0 2.620 2.610 2.620 2.560 2.630 8,842,082 23,096,028 2.6121 1.368 1.363 1.368 1.337 1.373 16,935,571 1.3638 0.77%
2013-10-07 0 2.600 2.570 2.610 2.580 2.620 4,230,068 10,971,206 2.5936 1.357 1.342 1.363 1.347 1.368 8,102,008 1.3541 0.00%
2013-10-04 0 2.600 2.600 2.610 2.550 2.630 3,007,455 7,805,244 2.5953 1.357 1.357 1.363 1.331 1.373 5,760,291 1.3550 0.39%
2013-10-03 0 2.590 2.580 2.590 2.570 2.640 5,626,000 14,608,980 2.5967 1.352 1.347 1.352 1.342 1.378 10,775,689 1.3557 0.78%
2013-10-02 0 2.570 2.560 2.570 2.520 2.640 4,924,137 12,744,255 2.5881 1.342 1.337 1.342 1.316 1.378 9,431,384 1.3513 0.78%
2013-09-30 0 2.550 2.540 2.570 2.530 2.630 9,869,218 25,233,117 2.5567 1.331 1.326 1.342 1.321 1.373 18,902,884 1.3349 -2.30%
2013-09-27 0 2.610 2.600 2.610 2.590 2.650 3,512,000 9,179,460 2.6137 1.363 1.357 1.363 1.352 1.384 6,726,665 1.3646 0.38%
2013-09-26 0 2.600 2.590 2.620 2.590 2.660 2,500,277 6,568,450 2.6271 1.357 1.352 1.368 1.352 1.389 4,788,874 1.3716 -1.89%
2013-09-25 0 2.650 2.650 2.670 2.650 2.710 3,138,277 8,399,068 2.6763 1.384 1.384 1.394 1.384 1.415 6,010,860 1.3973 -1.85%
2013-09-24 0 2.700 2.690 2.700 2.650 2.740 5,368,322 14,401,071 2.6826 1.410 1.404 1.410 1.384 1.431 10,282,149 1.4006 -1.10%
2013-09-23 0 2.730 2.700 2.740 2.670 2.750 4,075,197 11,073,831 2.7174 1.425 1.410 1.431 1.394 1.436 7,805,378 1.4187 2.25%
2013-09-19 0 2.670 2.660 2.670 2.660 2.770 6,207,797 16,719,455 2.6933 1.394 1.389 1.394 1.389 1.446 11,890,027 1.4062 -2.20%
2013-09-18 0 2.730 2.720 2.730 2.690 2.750 9,143,797 24,889,983 2.7221 1.425 1.420 1.425 1.404 1.436 17,513,457 1.4212 -0.36%
2013-09-17 0 2.740 2.730 2.750 2.680 2.750 5,071,816 13,810,529 2.7230 1.431 1.425 1.436 1.399 1.436 9,714,239 1.4217 1.11%
2013-09-16 0 2.710 2.700 2.710 2.680 2.770 5,913,760 16,040,400 2.7124 1.415 1.410 1.415 1.399 1.446 11,326,846 1.4161 -0.73%
2013-09-13 0 2.730 2.710 2.740 2.710 2.780 3,381,992 9,233,755 2.7303 1.425 1.415 1.431 1.415 1.451 6,477,656 1.4255 -0.73%
2013-09-12 0 2.750 2.740 2.750 2.700 2.820 13,190,248 36,465,979 2.7646 1.436 1.431 1.436 1.410 1.472 25,263,777 1.4434 -2.48%
2013-09-11 0 2.820 2.810 2.820 2.770 2.890 11,273,970 31,962,081 2.8350 1.472 1.467 1.472 1.446 1.509 21,593,458 1.4802 -1.74%
2013-09-10 0 2.870 2.850 2.870 2.770 2.900 10,125,000 28,562,236 2.8210 1.498 1.488 1.498 1.446 1.514 19,392,792 1.4728 2.87%
2013-09-09 0 2.790 2.770 2.800 2.750 2.800 5,017,487 13,979,891 2.7862 1.457 1.446 1.462 1.436 1.462 9,610,181 1.4547 1.09%
2013-09-06 0 2.760 2.750 2.780 2.750 2.780 3,790,525 10,454,854 2.7582 1.441 1.436 1.451 1.436 1.451 7,260,135 1.4400 0.36%
2013-09-05 0 2.750 2.730 2.760 2.710 2.780 6,670,000 18,355,490 2.7519 1.436 1.425 1.441 1.415 1.451 12,775,301 1.4368 1.10%
2013-09-04 0 2.720 2.710 2.720 2.650 2.740 3,452,000 9,346,930 2.7077 1.420 1.415 1.420 1.384 1.431 6,611,745 1.4137 0.37%
2013-09-03 0 2.710 2.700 2.710 2.650 2.710 2,506,000 6,756,300 2.6960 1.415 1.410 1.415 1.384 1.415 4,799,836 1.4076 1.88%
2013-09-02 0 2.660 2.650 2.680 2.630 2.710 4,636,717 12,402,329 2.6748 1.389 1.384 1.399 1.373 1.415 8,880,878 1.3965 -1.12%
2013-08-30 0 2.690 2.660 2.700 2.640 2.700 5,834,392 15,648,902 2.6822 1.404 1.389 1.410 1.378 1.410 11,174,830 1.4004 0.00%
2013-08-29 0 2.690 2.670 2.700 2.660 2.700 2,765,545 7,410,245 2.6795 1.404 1.394 1.410 1.389 1.410 5,296,952 1.3990 -0.37%
2013-08-28 0 2.700 2.690 2.710 2.650 2.710 2,961,299 7,948,531 2.6841 1.410 1.404 1.415 1.384 1.415 5,671,887 1.4014 -1.10%
2013-08-27 0 2.730 2.730 2.750 2.700 2.790 1,480,000 4,044,120 2.7325 1.425 1.425 1.436 1.410 1.457 2,834,700 1.4266 0.74%
2013-08-26 0 2.710 2.710 2.720 2.710 2.750 492,152 1,341,734 2.7263 1.415 1.415 1.420 1.415 1.436 942,637 1.4234 -1.09%
2013-08-23 0 2.740 2.730 2.760 2.710 2.760 3,124,566 8,547,071 2.7354 1.431 1.425 1.441 1.415 1.441 5,984,599 1.4282 1.11%
2013-08-22 0 2.710 2.700 2.710 2.680 2.740 5,970,899 16,212,684 2.7153 1.415 1.410 1.415 1.399 1.431 11,436,287 1.4177 -0.37%
2013-08-21 0 2.720 2.710 2.720 2.650 2.760 6,825,000 18,544,552 2.7172 1.420 1.415 1.420 1.384 1.441 13,072,179 1.4186 -1.81%
2013-08-20 0 2.770 2.750 2.780 2.690 2.780 8,800,986 24,048,001 2.7324 1.446 1.436 1.451 1.404 1.451 16,856,859 1.4266 2.21%
2013-08-19 0 2.710 2.700 2.720 2.650 2.730 3,302,532 8,934,006 2.7052 1.415 1.410 1.420 1.384 1.425 6,325,463 1.4124 0.74%
2013-08-16 0 2.690 2.660 2.690 2.610 2.690 3,151,000 8,374,890 2.6579 1.404 1.389 1.404 1.363 1.404 6,035,229 1.3877 0.00%
2013-08-15 0 2.690 2.680 2.690 2.650 2.700 4,167,055 11,120,667 2.6687 1.404 1.399 1.404 1.384 1.410 7,981,317 1.3933 1.13%
2013-08-13 0 2.660 2.650 2.660 2.610 2.800 6,716,000 17,866,808 2.6603 1.389 1.384 1.389 1.363 1.462 12,863,407 1.3890 3.10%
2013-08-12 0 2.580 2.580 2.590 2.500 2.590 2,448,002 6,300,025 2.5735 1.347 1.347 1.352 1.305 1.352 4,688,750 1.3436 2.38%
2013-08-09 0 2.520 2.520 2.530 2.490 2.540 2,457,886 6,195,373 2.5206 1.316 1.316 1.321 1.300 1.326 4,707,681 1.3160 1.20%
2013-08-08 0 2.490 2.490 2.500 2.490 2.580 2,742,821 6,934,257 2.5281 1.300 1.300 1.305 1.300 1.347 5,253,428 1.3199 -2.35%
2013-08-07 0 2.550 2.540 2.550 2.540 2.630 2,158,000 5,576,620 2.5842 1.331 1.326 1.331 1.326 1.373 4,133,298 1.3492 -3.04%
2013-08-06 0 2.630 2.620 2.640 2.530 2.640 2,964,455 7,696,373 2.5962 1.373 1.368 1.378 1.321 1.378 5,677,932 1.3555 3.14%
2013-08-05 0 2.550 2.540 2.550 2.510 2.550 3,322,933 8,413,101 2.5318 1.331 1.326 1.331 1.310 1.331 6,364,538 1.3219 2.41%
2013-08-02 0 2.490 2.490 2.500 2.480 2.540 3,594,086 9,020,954 2.5099 1.300 1.300 1.305 1.295 1.326 6,883,888 1.3104 0.40%
2013-08-01 0 2.480 2.480 2.490 2.480 2.530 2,666,000 6,679,974 2.5056 1.295 1.295 1.300 1.295 1.321 5,106,290 1.3082 0.00%
2013-07-31 0 2.480 2.470 2.500 2.470 2.550 6,842,000 17,115,630 2.5016 1.295 1.290 1.305 1.290 1.331 13,104,739 1.3061 0.40%
2013-07-30 0 2.470 2.460 2.480 2.430 2.500 2,134,000 5,296,850 2.4821 1.290 1.284 1.295 1.269 1.305 4,087,330 1.2959 2.49%
2013-07-29 0 2.410 2.410 2.430 2.410 2.560 2,155,050 5,348,878 2.4820 1.258 1.258 1.269 1.258 1.337 4,127,648 1.2959 -3.21%
2013-07-26 0 2.490 2.480 2.490 2.480 2.580 2,104,000 5,324,520 2.5307 1.300 1.295 1.300 1.295 1.347 4,029,870 1.3213 -1.19%
2013-07-25 0 2.520 2.490 2.520 2.430 2.520 2,404,437 5,978,275 2.4864 1.316 1.300 1.316 1.269 1.316 4,605,308 1.2981 2.02%
2013-07-24 0 2.470 2.440 2.470 2.430 2.520 764,000 1,874,480 2.4535 1.290 1.274 1.290 1.269 1.316 1,463,318 1.2810 0.41%
2013-07-23 0 2.460 2.450 2.460 2.400 2.460 3,974,003 9,744,577 2.4521 1.284 1.279 1.284 1.253 1.284 7,611,557 1.2802 1.65%
2013-07-22 0 2.420 2.400 2.420 2.390 2.480 1,572,000 3,818,410 2.4290 1.263 1.253 1.263 1.248 1.295 3,010,911 1.2682 2.11%
2013-07-19 0 2.370 2.370 2.380 2.360 2.420 4,142,000 9,914,288 2.3936 1.237 1.237 1.243 1.232 1.263 7,933,328 1.2497 -1.25%
2013-07-18 0 2.400 2.390 2.400 2.380 2.430 7,458,599 17,903,453 2.4004 1.253 1.248 1.253 1.243 1.269 14,285,735 1.2532 -0.41%
2013-07-17 0 2.410 2.400 2.420 2.400 2.480 2,776,400 6,752,772 2.4322 1.258 1.253 1.263 1.253 1.295 5,317,743 1.2699 -1.63%
2013-07-16 0 2.450 2.440 2.450 2.430 2.500 4,367,483 10,682,987 2.4460 1.279 1.274 1.279 1.269 1.305 8,365,204 1.2771 -2.00%
2013-07-15 0 2.500 2.490 2.500 2.480 2.500 1,686,000 4,205,090 2.4941 1.305 1.300 1.305 1.295 1.305 3,229,259 1.3022 0.00%
2013-07-12 0 2.500 2.500 2.510 2.440 2.510 8,836,000 21,922,930 2.4811 1.305 1.305 1.310 1.274 1.310 16,923,922 1.2954 1.21%
2013-07-11 0 2.470 2.450 2.470 2.420 2.520 6,392,000 15,825,220 2.4758 1.290 1.279 1.290 1.263 1.316 12,242,837 1.2926 2.92%
2013-07-10 0 2.400 2.390 2.400 2.370 2.420 7,812,000 18,714,744 2.3956 1.253 1.248 1.253 1.237 1.263 14,962,617 1.2508 2.13%
2013-07-09 0 2.350 2.350 2.370 2.310 2.470 6,828,000 16,093,640 2.3570 1.227 1.227 1.237 1.206 1.290 13,077,925 1.2306 -4.08%
2013-07-08 0 2.450 2.450 2.490 2.450 2.560 3,663,540 9,139,351 2.4947 1.279 1.279 1.300 1.279 1.337 7,016,916 1.3025 -3.16%
2013-07-05 0 2.530 2.520 2.560 2.480 2.550 6,081,798 15,308,515 2.5171 1.321 1.316 1.337 1.295 1.331 11,648,696 1.3142 2.85%
2013-07-04 0 2.460 2.460 2.470 2.460 2.550 1,132,158 2,811,198 2.4830 1.284 1.284 1.290 1.284 1.331 2,168,465 1.2964 -1.60%
2013-07-03 0 2.500 2.490 2.500 2.480 2.550 7,606,003 19,063,049 2.5063 1.305 1.300 1.305 1.295 1.331 14,568,063 1.3086 0.00%
2013-07-02 0 2.500 2.480 2.500 2.480 2.690 7,043,100 17,933,396 2.5462 1.305 1.295 1.305 1.295 1.404 13,489,914 1.3294 -3.47%
2013-06-28 0 2.590 2.580 2.600 2.470 2.600 14,249,941 36,407,122 2.5549 1.352 1.347 1.357 1.290 1.357 27,293,447 1.3339 4.02%
2013-06-27 0 2.490 2.500 2.520 2.370 2.540 8,168,692 20,377,744 2.4946 1.300 1.305 1.316 1.237 1.326 15,645,802 1.3024 5.06%
2013-06-26 0 2.370 2.330 2.360 2.240 2.380 7,274,819 16,933,231 2.3276 1.237 1.216 1.232 1.170 1.243 13,933,734 1.2153 6.76%
2013-06-25 0 2.220 2.200 2.220 2.190 2.300 9,397,328 21,016,606 2.2364 1.159 1.149 1.159 1.143 1.201 17,999,055 1.1677 -4.72%
2013-06-24 0 2.330 2.310 2.330 2.310 2.460 6,389,012 14,966,123 2.3425 1.216 1.206 1.216 1.206 1.284 12,237,114 1.2230 -3.32%
2013-06-21 0 2.410 2.370 2.420 2.320 2.420 7,836,588 18,643,486 2.3790 1.258 1.237 1.263 1.211 1.263 15,009,711 1.2421 0.00%
2013-06-20 0 2.410 2.400 2.420 2.380 2.480 7,874,300 18,944,988 2.4059 1.258 1.253 1.263 1.243 1.295 15,081,942 1.2561 -3.60%
2013-06-19 0 2.500 2.500 2.520 2.500 2.580 5,663,750 14,220,205 2.5107 1.305 1.305 1.316 1.305 1.347 10,847,993 1.3109 -2.34%
2013-06-18 0 2.560 2.550 2.560 2.520 2.560 4,288,350 10,892,083 2.5399 1.337 1.331 1.337 1.316 1.337 8,213,638 1.3261 1.59%
2013-06-17 0 2.520 2.510 2.530 2.490 2.560 8,265,409 20,751,417 2.5106 1.316 1.310 1.321 1.300 1.337 15,831,048 1.3108 -0.79%
2013-06-14 0 2.610 2.590 2.610 2.580 2.700 5,312,959 13,950,522 2.6258 1.326 1.316 1.326 1.311 1.372 10,456,554 1.3341 1.16%
2013-06-13 0 2.580 2.570 2.600 2.500 2.660 10,392,051 26,966,723 2.5949 1.311 1.306 1.321 1.270 1.352 20,452,829 1.3185 -5.15%
2013-06-11 0 2.720 2.710 2.720 2.710 2.780 3,560,000 9,736,310 2.7349 1.382 1.377 1.382 1.377 1.413 7,006,516 1.3896 -2.16%
2013-06-10 0 2.780 2.780 2.790 2.760 2.800 3,078,360 8,587,850 2.7897 1.413 1.413 1.418 1.402 1.423 6,058,589 1.4175 1.09%
2013-06-07 0 2.750 2.740 2.780 2.720 2.790 2,175,129 5,969,157 2.7443 1.397 1.392 1.413 1.382 1.418 4,280,920 1.3944 0.00%
2013-06-06 0 2.750 2.740 2.770 2.740 2.820 2,887,317 8,008,830 2.7738 1.397 1.392 1.407 1.392 1.433 5,682,593 1.4094 -2.83%
2013-06-05 0 2.830 2.810 2.830 2.760 2.830 2,474,710 6,925,293 2.7984 1.438 1.428 1.438 1.402 1.438 4,870,532 1.4219 0.71%
2013-06-04 0 2.810 2.780 2.810 2.760 2.850 2,837,300 7,909,429 2.7877 1.428 1.413 1.428 1.402 1.448 5,584,154 1.4164 -0.35%
2013-06-03 0 2.820 2.790 2.820 2.750 2.840 9,559,989 26,914,053 2.8153 1.433 1.418 1.433 1.397 1.443 18,815,229 1.4304 -1.40%
2013-05-31 0 2.860 2.860 2.870 2.700 2.890 20,759,923 59,085,854 2.8461 1.453 1.453 1.458 1.372 1.468 40,858,070 1.4461 0.00%
2013-05-30 0 2.860 2.840 2.860 2.820 2.880 4,087,544 11,633,563 2.8461 1.453 1.443 1.453 1.433 1.463 8,044,787 1.4461 1.06%
2013-05-29 0 2.830 2.820 2.850 2.820 2.880 7,507,019 21,417,870 2.8530 1.438 1.433 1.448 1.433 1.463 14,774,732 1.4496 -0.35%
2013-05-28 0 2.840 2.840 2.860 2.830 2.890 5,382,000 15,364,032 2.8547 1.443 1.443 1.453 1.438 1.468 10,592,435 1.4505 -0.70%
2013-05-27 0 2.860 2.830 2.860 2.820 2.910 7,820,643 22,502,428 2.8773 1.453 1.438 1.453 1.433 1.479 15,391,983 1.4620 -1.04%
2013-05-24 0 2.890 2.870 2.900 2.860 2.940 9,694,080 28,158,132 2.9047 1.468 1.458 1.473 1.453 1.494 19,079,136 1.4759 -0.34%
2013-05-23 0 2.900 2.890 2.900 2.880 3.020 12,012,000 35,316,378 2.9401 1.473 1.468 1.473 1.463 1.534 23,641,086 1.4939 0.00%
2013-05-22 0 2.900 2.900 2.930 2.860 2.930 12,130,000 35,350,490 2.9143 1.473 1.473 1.489 1.453 1.489 23,873,325 1.4808 1.40%
2013-05-21 0 2.860 2.830 2.860 2.780 2.930 7,650,548 21,846,173 2.8555 1.453 1.438 1.453 1.413 1.489 15,057,215 1.4509 -1.72%
2013-05-20 0 2.910 2.880 2.910 2.840 2.920 7,735,403 22,417,698 2.8981 1.479 1.463 1.479 1.443 1.484 15,224,220 1.4725 2.46%
2013-05-16 0 2.840 2.820 2.840 2.770 2.850 10,053,483 28,528,989 2.8377 1.443 1.433 1.443 1.407 1.448 19,786,485 1.4418 2.16%
2013-05-15 0 2.780 2.760 2.780 2.690 2.780 6,916,411 19,025,835 2.7508 1.413 1.402 1.413 1.367 1.413 13,612,344 1.3977 3.35%
2013-05-14 0 2.690 2.690 2.730 2.680 2.790 5,189,668 14,136,508 2.7240 1.367 1.367 1.387 1.362 1.418 10,213,902 1.3840 -2.89%
2013-05-13 0 2.770 2.760 2.780 2.740 2.790 2,054,048 5,692,623 2.7714 1.407 1.402 1.413 1.392 1.418 4,042,618 1.4082 -0.36%
2013-05-10 0 2.780 2.770 2.780 2.700 2.780 5,082,000 13,877,588 2.7307 1.413 1.407 1.413 1.372 1.413 10,001,998 1.3875 1.46%
2013-05-09 0 2.740 2.730 2.750 2.680 2.750 1,630,000 4,424,480 2.7144 1.392 1.387 1.397 1.362 1.397 3,208,040 1.3792 1.48%
2013-05-08 0 2.700 2.690 2.710 2.680 2.710 1,620,274 4,362,478 2.6924 1.372 1.367 1.377 1.362 1.377 3,188,898 1.3680 0.00%
2013-05-07 0 2.700 2.680 2.690 2.650 2.710 1,359,609 3,650,614 2.6850 1.372 1.362 1.367 1.346 1.377 2,675,877 1.3643 0.00%
2013-05-06 0 2.700 2.680 2.700 2.680 2.720 1,615,159 4,347,392 2.6916 1.372 1.362 1.372 1.362 1.382 3,178,831 1.3676 0.00%
2013-05-03 0 2.700 2.690 2.700 2.690 2.730 2,940,000 7,948,966 2.7037 1.372 1.367 1.372 1.367 1.387 5,786,280 1.3738 0.37%
2013-05-02 0 2.690 2.670 2.690 2.630 2.690 996,439 2,658,362 2.6679 1.367 1.357 1.367 1.336 1.367 1,961,114 1.3555 1.51%
2013-04-30 0 2.650 2.640 2.650 2.630 2.670 2,144,000 5,693,500 2.6556 1.346 1.341 1.346 1.336 1.357 4,219,654 1.3493 0.00%
2013-04-29 0 2.650 2.640 2.650 2.580 2.650 1,658,000 4,374,950 2.6387 1.346 1.341 1.346 1.311 1.346 3,263,147 1.3407 0.00%
2013-04-26 0 2.650 2.640 2.650 2.610 2.660 3,256,000 8,605,300 2.6429 1.346 1.341 1.346 1.326 1.352 6,408,207 1.3429 0.38%
2013-04-25 0 2.640 2.600 2.640 2.600 2.640 1,191,079 3,122,358 2.6215 1.341 1.321 1.341 1.321 1.341 2,344,189 1.3320 0.38%
2013-04-24 0 2.630 2.630 2.640 2.570 2.650 2,930,076 7,675,229 2.6195 1.336 1.336 1.341 1.306 1.346 5,766,748 1.3309 0.38%
2013-04-23 0 2.620 2.610 2.630 2.610 2.650 2,028,000 5,332,790 2.6296 1.331 1.326 1.336 1.326 1.346 3,991,352 1.3361 -0.38%
2013-04-22 0 2.630 2.630 2.640 2.500 2.640 2,422,594 6,335,070 2.6150 1.336 1.336 1.341 1.270 1.341 4,767,962 1.3287 0.77%
2013-04-19 0 2.610 2.600 2.610 2.490 2.620 4,190,096 10,816,138 2.5814 1.326 1.321 1.326 1.265 1.331 8,246,622 1.3116 4.82%
2013-04-18 0 2.490 2.490 2.510 2.470 2.520 2,752,000 6,867,410 2.4954 1.265 1.265 1.275 1.255 1.280 5,416,273 1.2679 0.40%
2013-04-17 0 2.480 2.470 2.500 2.470 2.550 3,148,670 7,872,539 2.5003 1.260 1.255 1.270 1.255 1.296 6,196,968 1.2704 -1.59%
2013-04-16 0 2.520 2.510 2.520 2.420 2.540 3,472,000 8,642,196 2.4891 1.280 1.275 1.280 1.230 1.291 6,833,321 1.2647 2.02%
2013-04-15 0 2.470 2.470 2.490 2.450 2.600 3,184,000 7,959,468 2.4998 1.255 1.255 1.265 1.245 1.321 6,266,502 1.2702 -3.14%
2013-04-12 0 2.550 2.550 2.560 2.550 2.590 5,540,000 14,226,150 2.5679 1.296 1.296 1.301 1.296 1.316 10,903,398 1.3047 0.39%
2013-04-11 0 2.540 2.520 2.530 2.490 2.550 3,162,000 8,005,828 2.5319 1.291 1.280 1.285 1.265 1.296 6,223,203 1.2864 1.20%
2013-04-10 0 2.510 2.480 2.510 2.470 2.520 2,044,633 5,082,863 2.4860 1.275 1.260 1.275 1.255 1.280 4,024,088 1.2631 1.21%
2013-04-09 0 2.480 2.460 2.480 2.460 2.500 2,113,476 5,230,804 2.4750 1.260 1.250 1.260 1.250 1.270 4,159,579 1.2575 1.22%
2013-04-08 0 2.450 2.450 2.460 2.430 2.500 2,856,023 7,008,132 2.4538 1.245 1.245 1.250 1.235 1.270 5,621,003 1.2468 -0.41%
2013-04-05 0 2.460 2.460 2.470 2.410 2.550 5,613,412 13,833,680 2.4644 1.250 1.250 1.255 1.225 1.296 11,047,882 1.2522 -3.15%
2013-04-03 0 2.540 2.520 2.540 2.510 2.600 4,532,000 11,530,080 2.5441 1.291 1.280 1.291 1.275 1.321 8,919,531 1.2927 0.79%
2013-04-02 0 2.520 2.510 2.520 2.480 2.540 2,700,663 6,786,194 2.5128 1.280 1.275 1.280 1.260 1.291 5,315,235 1.2767 -0.79%
2013-03-28 0 2.540 2.520 2.550 2.450 2.550 4,449,167 11,155,034 2.5072 1.291 1.280 1.296 1.245 1.296 8,756,505 1.2739 0.79%
2013-03-27 0 2.520 2.490 2.540 2.410 2.550 5,882,583 14,629,030 2.4868 1.280 1.265 1.291 1.225 1.296 11,577,643 1.2636 2.44%
2013-03-26 0 2.460 2.450 2.460 2.440 2.530 9,231,990 22,873,269 2.4776 1.250 1.245 1.250 1.240 1.285 18,169,686 1.2589 2.07%
2013-03-25 0 2.410 2.400 2.420 2.400 2.480 4,680,476 11,311,990 2.4168 1.225 1.219 1.230 1.219 1.260 9,211,750 1.2280 -0.82%
2013-03-22 0 2.430 2.430 2.440 2.410 2.470 2,978,830 7,272,939 2.4415 1.235 1.235 1.240 1.225 1.255 5,862,702 1.2405 -1.22%
2013-03-21 0 2.460 2.420 2.460 2.420 2.530 2,798,689 6,890,326 2.4620 1.250 1.230 1.250 1.230 1.285 5,508,163 1.2509 0.41%
2013-03-20 0 2.450 2.440 2.470 2.390 2.500 3,913,316 9,618,981 2.4580 1.245 1.240 1.255 1.214 1.270 7,701,885 1.2489 1.66%
2013-03-19 0 2.410 2.410 2.430 2.390 2.470 3,815,000 9,246,430 2.4237 1.225 1.225 1.235 1.214 1.255 7,508,387 1.2315 -0.82%
2013-03-18 0 2.430 2.430 2.440 2.320 2.490 15,194,160 36,097,108 2.3757 1.235 1.235 1.240 1.179 1.265 29,903,967 1.2071 2.53%
2013-03-15 0 2.370 2.370 2.380 2.370 2.510 12,217,163 29,630,431 2.4253 1.204 1.204 1.209 1.204 1.275 24,044,872 1.2323 -4.82%
2013-03-14 0 2.490 2.480 2.490 2.430 2.520 7,035,790 17,427,196 2.4769 1.265 1.260 1.265 1.235 1.280 13,847,296 1.2585 -0.80%
2013-03-13 0 2.510 2.480 2.520 2.430 2.560 12,510,467 31,035,837 2.4808 1.275 1.260 1.280 1.235 1.301 24,622,131 1.2605 -1.95%
2013-03-12 0 2.560 2.550 2.560 2.530 2.670 3,828,000 9,849,890 2.5731 1.301 1.296 1.301 1.285 1.357 7,533,973 1.3074 -3.03%
2013-03-11 0 2.640 2.630 2.640 2.580 2.720 5,464,000 14,431,456 2.6412 1.341 1.336 1.341 1.311 1.382 10,753,821 1.3420 -2.58%
2013-03-08 0 2.710 2.680 2.720 2.640 2.720 6,600,283 17,731,025 2.6864 1.377 1.362 1.382 1.341 1.382 12,990,165 1.3650 2.26%
2013-03-07 0 2.650 2.630 2.660 2.590 2.680 2,986,567 7,884,071 2.6398 1.346 1.336 1.352 1.316 1.362 5,877,929 1.3413 1.15%
2013-03-06 0 2.620 2.600 2.630 2.540 2.630 5,562,881 14,484,628 2.6038 1.331 1.321 1.336 1.291 1.336 10,948,431 1.3230 0.77%
2013-03-05 0 2.600 2.580 2.610 2.580 2.650 10,363,258 27,016,162 2.6069 1.321 1.311 1.326 1.311 1.346 20,396,160 1.3246 -0.76%
2013-03-04 0 2.620 2.610 2.630 2.550 2.720 9,863,322 25,689,620 2.6046 1.331 1.326 1.336 1.296 1.382 19,412,225 1.3234 -4.03%
2013-03-01 0 2.730 2.710 2.730 2.700 2.760 4,021,031 10,961,822 2.7261 1.387 1.377 1.387 1.372 1.402 7,913,881 1.3851 -0.36%
2013-02-28 0 2.740 2.730 2.760 2.680 2.780 8,654,078 23,747,591 2.7441 1.392 1.387 1.402 1.362 1.413 17,032,285 1.3943 3.79%
2013-02-27 0 2.640 2.640 2.650 2.600 2.690 3,360,000 8,868,890 2.6396 1.341 1.341 1.346 1.321 1.367 6,612,891 1.3412 1.93%
2013-02-26 0 2.590 2.580 2.610 2.570 2.650 3,361,300 8,745,673 2.6019 1.316 1.311 1.326 1.306 1.346 6,615,450 1.3220 -2.63%
2013-02-25 0 2.660 2.640 2.670 2.630 2.690 5,358,997 14,218,170 2.6531 1.352 1.341 1.357 1.336 1.367 10,547,162 1.3481 0.76%
2013-02-22 0 2.640 2.640 2.650 2.590 2.660 4,962,935 13,050,411 2.6296 1.341 1.341 1.346 1.316 1.352 9,767,664 1.3361 0.76%
2013-02-21 0 2.620 2.590 2.620 2.530 2.630 5,616,735 14,496,631 2.5810 1.331 1.316 1.331 1.285 1.336 11,054,422 1.3114 1.55%
2013-02-20 0 2.580 2.560 2.570 2.520 2.630 9,461,350 24,283,998 2.5667 1.311 1.301 1.306 1.280 1.336 18,621,095 1.3041 0.00%
2013-02-19 0 2.580 2.580 2.590 2.500 2.620 5,450,000 14,095,520 2.5863 1.311 1.311 1.316 1.270 1.331 10,726,267 1.3141 -2.27%
2013-02-18 0 2.640 2.650 2.680 2.640 2.750 5,366,460 14,363,168 2.6765 1.341 1.346 1.362 1.341 1.397 10,561,850 1.3599 -3.30%
2013-02-15 0 2.730 2.730 2.740 2.700 2.800 5,122,342 14,094,851 2.7516 1.387 1.387 1.392 1.372 1.423 10,081,396 1.3981 -1.09%
2013-02-14 0 2.760 2.750 2.760 2.710 2.770 5,152,927 14,181,280 2.7521 1.402 1.397 1.402 1.377 1.407 10,141,591 1.3983 2.99%
2013-02-08 0 2.680 2.660 2.690 2.620 2.720 2,718,000 7,286,422 2.6808 1.362 1.352 1.367 1.331 1.382 5,349,357 1.3621 1.52%
2013-02-07 0 2.640 2.630 2.640 2.630 2.700 5,768,066 15,315,905 2.6553 1.341 1.336 1.341 1.336 1.372 11,352,260 1.3492 -2.22%
2013-02-06 0 2.700 2.680 2.700 2.670 2.760 11,187,182 30,250,115 2.7040 1.372 1.362 1.372 1.357 1.402 22,017,744 1.3739 1.89%
2013-02-05 0 2.650 2.640 2.660 2.570 2.690 19,410,087 51,082,379 2.6317 1.346 1.341 1.352 1.306 1.367 38,201,427 1.3372 -1.85%
2013-02-04 0 2.700 2.680 2.700 2.640 2.860 18,682,000 51,403,940 2.7515 1.372 1.362 1.372 1.341 1.453 36,768,463 1.3980 -3.91%
2013-02-01 0 2.810 2.800 2.820 2.780 2.870 12,505,600 35,208,972 2.8155 1.428 1.423 1.433 1.413 1.458 24,612,552 1.4305 -1.40%
2013-01-31 0 2.850 2.830 2.860 2.810 2.860 10,890,943 30,979,471 2.8445 1.448 1.438 1.453 1.428 1.453 21,434,709 1.4453 0.35%
2013-01-30 0 2.840 2.820 2.840 2.790 2.850 8,814,591 24,807,402 2.8144 1.443 1.433 1.443 1.418 1.448 17,348,194 1.4300 1.43%
2013-01-29 0 2.800 2.810 2.820 2.760 2.820 9,498,688 26,496,480 2.7895 1.423 1.428 1.433 1.402 1.433 18,694,581 1.4173 1.08%
2013-01-28 0 2.770 2.770 2.780 2.750 2.840 6,239,776 17,398,366 2.7883 1.407 1.407 1.413 1.397 1.443 12,280,643 1.4167 -1.77%
2013-01-25 0 2.820 2.810 2.830 2.800 2.870 7,491,999 21,150,677 2.8231 1.433 1.428 1.438 1.423 1.458 14,745,171 1.4344 -0.70%
2013-01-24 0 2.840 2.830 2.850 2.820 2.880 6,935,068 19,734,013 2.8455 1.443 1.438 1.448 1.433 1.463 13,649,063 1.4458 -0.35%
2013-01-23 0 2.850 2.840 2.860 2.840 2.930 6,354,057 18,291,213 2.8787 1.448 1.443 1.453 1.443 1.489 12,505,562 1.4626 -2.06%
2013-01-22 0 2.910 2.890 2.900 2.890 2.920 6,711,870 19,489,879 2.9038 1.479 1.468 1.473 1.468 1.484 13,209,782 1.4754 0.00%
2013-01-21 0 2.910 2.900 2.910 2.880 2.910 6,258,000 18,138,600 2.8985 1.479 1.473 1.479 1.463 1.479 12,316,510 1.4727 1.04%
2013-01-18 0 2.880 2.850 2.880 2.840 2.920 13,818,000 39,789,120 2.8795 1.463 1.448 1.463 1.443 1.484 27,195,516 1.4631 1.41%
2013-01-17 0 2.840 2.820 2.850 2.820 2.880 8,220,000 23,432,314 2.8506 1.443 1.433 1.448 1.433 1.463 16,177,966 1.4484 -1.05%
2013-01-16 0 2.870 2.860 2.870 2.820 2.900 9,142,000 26,057,982 2.8504 1.458 1.453 1.458 1.433 1.473 17,992,575 1.4483 -1.71%
2013-01-15 0 2.920 2.910 2.920 2.860 2.920 6,164,000 17,891,282 2.9025 1.484 1.479 1.484 1.453 1.484 12,131,507 1.4748 0.69%
2013-01-14 0 2.900 2.880 2.900 2.870 2.950 9,580,249 27,785,941 2.9003 1.473 1.463 1.473 1.458 1.499 18,855,103 1.4737 0.00%
2013-01-11 0 2.900 2.880 2.900 2.840 2.950 6,840,000 19,741,570 2.8862 1.473 1.463 1.473 1.443 1.499 13,461,957 1.4665 -1.02%
2013-01-10 0 2.930 2.910 2.930 2.810 2.950 14,741,018 42,771,150 2.9015 1.489 1.479 1.489 1.428 1.499 29,012,128 1.4743 1.03%
2013-01-09 0 2.900 2.890 2.910 2.800 2.910 12,785,872 36,795,856 2.8779 1.473 1.468 1.479 1.423 1.479 25,164,161 1.4622 3.94%
2013-01-08 0 2.790 2.780 2.790 2.780 2.950 15,664,974 44,700,962 2.8536 1.418 1.413 1.418 1.413 1.499 30,830,586 1.4499 -3.13%
2013-01-07 0 2.880 2.870 2.890 2.830 2.890 18,658,919 53,528,557 2.8688 1.463 1.458 1.468 1.438 1.468 36,723,037 1.4576 2.13%
2013-01-04 0 2.820 2.800 2.820 2.810 2.840 10,665,715 30,089,125 2.8211 1.433 1.423 1.433 1.428 1.443 20,991,433 1.4334 0.36%
2013-01-03 0 2.810 2.800 2.810 2.790 2.870 18,495,184 52,336,838 2.8298 1.428 1.423 1.428 1.418 1.458 36,400,786 1.4378 0.00%
2013-01-02 0 2.810 2.800 2.810 2.790 2.840 12,467,881 35,038,192 2.8103 1.428 1.423 1.428 1.418 1.443 24,538,316 1.4279 0.72%
2012-12-31 0 2.790 2.790 2.800 2.790 2.850 6,083,600 17,105,944 2.8118 1.418 1.418 1.423 1.418 1.448 11,973,270 1.4287 -1.41%
2012-12-28 0 2.830 2.820 2.840 2.810 2.910 14,743,270 41,928,093 2.8439 1.438 1.433 1.443 1.428 1.479 29,016,560 1.4450 2.17%
2012-12-27 0 2.770 2.750 2.770 2.750 2.820 3,308,582 9,223,256 2.7877 1.407 1.397 1.407 1.397 1.433 6,511,694 1.4164 0.36%
2012-12-24 0 2.760 2.760 2.770 2.700 2.780 2,000,726 5,474,291 2.7362 1.402 1.402 1.407 1.372 1.413 3,937,674 1.3902 2.22%
2012-12-21 0 2.700 2.700 2.720 2.690 2.740 6,850,622 18,561,970 2.7095 1.372 1.372 1.382 1.367 1.392 13,482,863 1.3767 0.37%
2012-12-20 0 2.690 2.680 2.690 2.640 2.760 5,095,302 13,670,415 2.6829 1.367 1.362 1.367 1.341 1.402 10,028,178 1.3632 -1.47%
2012-12-19 0 2.730 2.710 2.740 2.700 2.770 5,628,920 15,448,450 2.7445 1.387 1.377 1.392 1.372 1.407 11,078,404 1.3945 1.11%
2012-12-18 0 2.700 2.690 2.700 2.660 2.700 5,312,112 14,288,713 2.6898 1.372 1.367 1.372 1.352 1.372 10,454,887 1.3667 1.50%
2012-12-17 0 2.660 2.650 2.680 2.640 2.790 8,205,044 22,016,994 2.6833 1.352 1.346 1.362 1.341 1.418 16,148,531 1.3634 -3.62%
2012-12-14 0 2.760 2.740 2.760 2.670 2.760 4,489,750 12,215,095 2.7207 1.402 1.392 1.402 1.357 1.402 8,836,378 1.3824 2.22%
2012-12-13 0 2.700 2.700 2.710 2.660 2.840 6,886,000 18,772,374 2.7262 1.372 1.372 1.377 1.352 1.443 13,552,491 1.3852 -3.57%
2012-12-12 0 2.800 2.790 2.800 2.730 2.820 5,834,500 16,264,730 2.7877 1.423 1.418 1.423 1.387 1.433 11,483,010 1.4164 0.72%
2012-12-11 0 2.780 2.770 2.780 2.700 2.900 9,596,000 26,527,722 2.7645 1.413 1.407 1.413 1.372 1.473 18,886,103 1.4046 -2.80%
2012-12-10 0 2.860 2.850 2.860 2.790 2.890 12,856,246 36,650,180 2.8508 1.453 1.448 1.453 1.418 1.468 25,302,666 1.4485 4.00%
2012-12-07 0 2.750 2.750 2.760 2.730 2.820 5,994,840 16,638,740 2.7755 1.397 1.397 1.402 1.387 1.433 11,798,579 1.4102 0.00%
2012-12-06 0 2.750 2.750 2.760 2.710 2.810 9,446,760 26,150,048 2.7681 1.397 1.397 1.402 1.377 1.428 18,592,380 1.4065 1.48%
2012-12-05 0 2.710 2.700 2.720 2.670 2.720 9,015,000 24,297,830 2.6953 1.377 1.372 1.382 1.357 1.382 17,742,624 1.3695 1.12%
2012-12-04 0 2.680 2.670 2.680 2.650 2.760 12,409,139 33,708,965 2.7165 1.362 1.357 1.362 1.346 1.402 24,422,705 1.3802 0.00%
2012-12-03 0 2.680 2.670 2.680 2.640 2.700 9,742,186 26,032,286 2.6721 1.362 1.357 1.362 1.341 1.372 19,173,815 1.3577 -0.37%
2012-11-30 0 2.690 2.660 2.700 2.640 2.730 20,575,602 55,185,009 2.6821 1.367 1.352 1.372 1.341 1.387 40,495,304 1.3628 0.37%
2012-11-29 0 2.680 2.670 2.700 2.440 2.700 56,570,149 146,603,233 2.5915 1.362 1.357 1.372 1.240 1.372 111,336,978 1.3168 9.84%
2012-11-28 0 2.440 2.430 2.440 2.430 2.470 4,135,297 10,097,462 2.4418 1.240 1.235 1.240 1.235 1.255 8,138,771 1.2407 -0.41%
2012-11-27 0 2.450 2.440 2.450 2.430 2.450 6,307,032 15,368,797 2.4368 1.245 1.240 1.245 1.235 1.245 12,413,011 1.2381 0.82%
2012-11-26 0 2.430 2.430 2.440 2.420 2.460 8,314,440 20,293,162 2.4407 1.235 1.235 1.240 1.230 1.250 16,363,836 1.2401 -0.41%
2012-11-23 0 2.440 2.430 2.440 2.430 2.480 31,932,060 76,386,045 2.3921 1.240 1.235 1.240 1.235 1.260 62,846,203 1.2154 0.41%
2012-11-22 0 2.430 2.430 2.440 2.410 2.450 11,349,760 27,587,048 2.4306 1.235 1.235 1.240 1.225 1.245 22,337,717 1.2350 0.41%
2012-11-21 0 2.420 2.410 2.420 2.410 2.430 5,896,378 14,257,804 2.4181 1.230 1.225 1.230 1.225 1.235 11,604,794 1.2286 0.41%
2012-11-20 0 2.410 2.410 2.420 2.410 2.430 1,125,344 2,717,622 2.4149 1.225 1.225 1.230 1.225 1.235 2,214,815 1.2270 0.00%
2012-11-19 0 2.410 2.410 2.420 2.400 2.440 3,462,839 8,384,950 2.4214 1.225 1.225 1.230 1.219 1.240 6,815,291 1.2303 -0.41%
2012-11-16 0 2.420 2.400 2.420 2.390 2.440 4,838,460 11,663,489 2.4106 1.230 1.219 1.230 1.214 1.240 9,522,682 1.2248 0.83%
2012-11-15 0 2.400 2.380 2.400 2.380 2.410 2,154,000 5,179,420 2.4046 1.219 1.209 1.219 1.209 1.225 4,239,336 1.2218 -0.41%
2012-11-14 0 2.410 2.400 2.410 2.370 2.410 3,026,000 7,258,770 2.3988 1.225 1.219 1.225 1.204 1.225 5,955,538 1.2188 1.26%
2012-11-13 0 2.380 2.380 2.400 2.350 2.400 4,604,263 10,957,058 2.3798 1.209 1.209 1.219 1.194 1.219 9,061,753 1.2092 -0.42%
2012-11-12 0 2.390 2.380 2.390 2.340 2.400 2,538,000 6,023,100 2.3732 1.214 1.209 1.214 1.189 1.219 4,995,095 1.2058 0.84%
2012-11-09 0 2.370 2.350 2.370 2.350 2.400 2,908,725 6,906,022 2.3742 1.204 1.194 1.204 1.194 1.219 5,724,727 1.2063 -0.42%
2012-11-08 0 2.380 2.370 2.380 2.360 2.410 2,541,034 6,069,248 2.3885 1.209 1.204 1.209 1.199 1.225 5,001,066 1.2136 -2.46%
2012-11-07 0 2.440 2.430 2.440 2.420 2.460 6,456,342 15,723,034 2.4353 1.240 1.235 1.240 1.230 1.250 12,706,871 1.2374 0.41%
2012-11-06 0 2.430 2.420 2.430 2.410 2.440 2,718,000 6,597,660 2.4274 1.235 1.230 1.235 1.225 1.240 5,349,357 1.2334 0.00%
2012-11-05 0 2.430 2.420 2.430 2.400 2.440 4,063,511 9,841,063 2.4218 1.235 1.230 1.235 1.219 1.240 7,997,487 1.2305 1.25%
2012-11-02 0 2.400 2.390 2.400 2.380 2.410 6,082,000 14,579,800 2.3972 1.219 1.214 1.219 1.209 1.225 11,970,121 1.2180 0.00%
2012-11-01 0 2.400 2.380 2.400 2.360 2.400 3,875,894 9,268,490 2.3913 1.219 1.209 1.219 1.199 1.219 7,628,234 1.2150 1.27%
2012-10-31 0 2.370 2.350 2.370 2.350 2.390 5,707,907 13,530,105 2.3704 1.204 1.194 1.204 1.194 1.214 11,233,860 1.2044 0.00%
2012-10-30 0 2.370 2.360 2.370 2.350 2.380 868,000 2,052,644 2.3648 1.204 1.199 1.204 1.194 1.209 1,708,330 1.2015 0.00%
2012-10-29 0 2.370 2.370 2.380 2.360 2.390 4,960,000 11,780,524 2.3751 1.204 1.204 1.209 1.199 1.214 9,761,887 1.2068 0.00%
2012-10-26 0 2.370 2.340 2.370 2.330 2.410 3,217,637 7,630,897 2.3716 1.204 1.189 1.204 1.184 1.225 6,332,704 1.2050 -1.25%
2012-10-25 0 2.400 2.390 2.400 2.360 2.430 6,699,007 16,038,367 2.3941 1.219 1.214 1.219 1.199 1.235 13,184,466 1.2165 1.69%
2012-10-24 0 2.360 2.350 2.370 2.350 2.390 8,125,155 19,232,430 2.3670 1.199 1.194 1.204 1.194 1.214 15,991,300 1.2027 -0.84%
2012-10-22 0 2.380 2.360 2.380 2.350 2.400 5,112,628 12,132,199 2.3730 1.209 1.199 1.209 1.194 1.219 10,062,278 1.2057 1.28%
2012-10-19 0 2.350 2.340 2.350 2.310 2.400 8,583,138 20,159,087 2.3487 1.194 1.189 1.194 1.174 1.219 16,892,666 1.1934 -2.08%
2012-10-18 0 2.400 2.370 2.400 2.350 2.410 9,301,877 22,158,666 2.3822 1.219 1.204 1.219 1.194 1.225 18,307,233 1.2104 0.84%
2012-10-17 0 2.380 2.380 2.390 2.370 2.400 7,300,366 17,389,019 2.3819 1.209 1.209 1.214 1.204 1.219 14,368,014 1.2103 -0.42%
2012-10-16 0 2.390 2.380 2.390 2.360 2.420 6,793,383 16,267,325 2.3946 1.214 1.209 1.214 1.199 1.230 13,370,209 1.2167 0.42%
2012-10-15 0 2.380 2.360 2.380 2.350 2.380 1,515,000 3,600,240 2.3764 1.209 1.199 1.209 1.194 1.209 2,981,705 1.2074 0.42%
2012-10-12 0 2.370 2.370 2.380 2.360 2.380 1,536,550 3,649,285 2.3750 1.204 1.204 1.209 1.199 1.209 3,024,118 1.2067 0.00%
2012-10-11 0 2.370 2.370 2.380 2.350 2.390 538,000 1,277,750 2.3750 1.204 1.204 1.209 1.194 1.214 1,058,850 1.2067 -0.42%
2012-10-10 0 2.380 2.370 2.380 2.360 2.400 3,657,100 8,733,692 2.3881 1.209 1.204 1.209 1.199 1.219 7,197,620 1.2134 -0.42%
2012-10-09 0 2.390 2.380 2.400 2.360 2.440 1,448,000 3,476,550 2.4009 1.214 1.209 1.219 1.199 1.240 2,849,841 1.2199 0.00%
2012-10-08 0 2.390 2.370 2.390 2.350 2.400 1,479,400 3,512,460 2.3742 1.214 1.204 1.214 1.194 1.219 2,911,640 1.2064 0.00%
2012-10-05 0 2.390 2.380 2.400 2.370 2.400 2,398,877 5,738,260 2.3921 1.214 1.209 1.219 1.204 1.219 4,721,284 1.2154 -0.42%
2012-10-04 0 2.400 2.380 2.400 2.360 2.400 1,446,300 3,449,451 2.3850 1.219 1.209 1.219 1.199 1.219 2,846,495 1.2118 0.84%
2012-10-03 0 2.380 2.380 2.400 2.350 2.430 4,206,550 10,073,123 2.3946 1.209 1.209 1.219 1.194 1.235 8,279,005 1.2167 0.42%
2012-09-28 0 2.370 2.370 2.400 2.330 2.400 6,012,469 14,253,561 2.3707 1.204 1.204 1.219 1.184 1.219 11,833,275 1.2045 0.42%
2012-09-27 0 2.360 2.350 2.360 2.310 2.370 5,180,953 12,161,199 2.3473 1.199 1.194 1.199 1.174 1.204 10,196,750 1.1927 0.43%
2012-09-26 0 2.350 2.340 2.350 2.280 2.350 3,805,879 8,876,692 2.3324 1.194 1.189 1.194 1.158 1.194 7,490,436 1.1851 3.07%
2012-09-25 0 2.280 2.270 2.280 2.210 2.280 7,083,344 15,965,411 2.2539 1.158 1.153 1.158 1.123 1.158 13,940,888 1.1452 0.44%
2012-09-24 0 2.270 2.250 2.270 2.230 2.340 4,585,499 10,432,837 2.2752 1.153 1.143 1.153 1.133 1.189 9,024,823 1.1560 -3.40%
2012-09-21 0 2.350 2.350 2.360 2.320 2.370 9,222,000 21,660,670 2.3488 1.194 1.194 1.199 1.179 1.204 18,150,025 1.1934 -0.42%
2012-09-20 0 2.360 2.340 2.360 2.340 2.390 2,076,000 4,902,880 2.3617 1.199 1.189 1.199 1.189 1.214 4,085,822 1.2000 -0.42%
2012-09-19 0 2.370 2.370 2.380 2.360 2.390 3,612,249 8,581,709 2.3757 1.204 1.204 1.209 1.199 1.214 7,109,348 1.2071 -0.42%
2012-09-18 0 2.380 2.360 2.380 2.360 2.400 3,202,591 7,610,814 2.3765 1.209 1.199 1.209 1.199 1.219 6,303,091 1.2075 0.42%
2012-09-17 0 2.370 2.350 2.370 2.350 2.460 2,103,368 4,986,680 2.3708 1.204 1.194 1.204 1.194 1.250 4,139,686 1.2046 -2.47%
2012-09-14 0 2.430 2.420 2.430 2.400 2.450 8,360,000 20,242,090 2.4213 1.235 1.230 1.235 1.219 1.245 16,453,503 1.2303 2.10%
2012-09-13 0 2.380 2.370 2.380 2.360 2.410 4,878,864 11,688,374 2.3957 1.209 1.204 1.209 1.199 1.225 9,602,202 1.2173 1.28%
2012-09-12 0 2.350 2.350 2.360 2.330 2.400 3,952,000 9,341,980 2.3639 1.194 1.194 1.199 1.184 1.219 7,778,020 1.2011 -0.84%
2012-09-11 0 2.370 2.350 2.370 2.350 2.380 954,000 2,260,170 2.3692 1.204 1.194 1.204 1.194 1.209 1,877,589 1.2038 0.42%
2012-09-10 0 2.360 2.350 2.360 2.350 2.400 1,092,744 2,593,400 2.3733 1.199 1.194 1.199 1.194 1.219 2,150,654 1.2059 -1.67%
2012-09-07 0 2.400 2.380 2.400 2.380 2.450 7,970,000 19,177,850 2.4063 1.219 1.209 1.219 1.209 1.245 15,685,936 1.2226 0.84%
2012-09-06 0 2.380 2.370 2.390 2.300 2.390 2,374,897 5,568,903 2.3449 1.209 1.204 1.214 1.169 1.214 4,674,088 1.1914 0.85%
2012-09-05 0 2.360 2.330 2.340 2.310 2.390 7,207,052 16,824,022 2.3344 1.199 1.184 1.189 1.174 1.214 14,184,361 1.1861 -0.42%
2012-09-04 0 2.370 2.360 2.370 2.350 2.400 2,795,500 6,631,205 2.3721 1.204 1.199 1.204 1.194 1.219 5,501,886 1.2053 0.00%
2012-09-03 0 2.370 2.360 2.370 2.280 2.390 1,436,000 3,390,120 2.3608 1.204 1.199 1.204 1.158 1.214 2,826,224 1.1995 3.95%
2012-08-31 0 2.280 2.260 2.270 2.230 2.300 3,992,000 9,016,260 2.2586 1.158 1.148 1.153 1.133 1.169 7,856,745 1.1476 -0.44%
2012-08-30 0 2.290 2.290 2.310 2.260 2.330 1,902,000 4,384,800 2.3054 1.164 1.164 1.174 1.148 1.184 3,743,369 1.1714 -1.72%
2012-08-29 0 2.330 2.330 2.350 2.320 2.370 1,454,000 3,412,570 2.3470 1.184 1.184 1.194 1.179 1.204 2,861,650 1.1925 -0.85%
2012-08-28 0 2.350 2.330 2.350 2.320 2.360 1,820,000 4,268,580 2.3454 1.194 1.184 1.194 1.179 1.199 3,581,983 1.1917 -0.84%
2012-08-27 0 2.370 2.360 2.370 2.340 2.400 1,992,000 4,726,000 2.3725 1.204 1.199 1.204 1.189 1.219 3,920,500 1.2055 0.85%
2012-08-24 0 2.350 2.350 2.360 2.320 2.390 3,842,000 9,022,520 2.3484 1.194 1.194 1.199 1.179 1.214 7,561,526 1.1932 -1.26%
2012-08-23 0 2.380 2.370 2.380 2.300 2.400 1,903,000 4,478,030 2.3531 1.209 1.204 1.209 1.169 1.219 3,745,337 1.1956 -0.42%
2012-08-22 0 2.390 2.390 2.400 2.380 2.420 4,055,000 9,721,586 2.3974 1.214 1.214 1.219 1.209 1.230 7,980,736 1.2181 -0.42%
2012-08-21 0 2.400 2.390 2.400 2.370 2.430 5,434,000 13,053,000 2.4021 1.219 1.214 1.219 1.204 1.235 10,694,777 1.2205 0.84%
2012-08-20 0 2.380 2.370 2.380 2.300 2.380 2,730,000 6,422,780 2.3527 1.209 1.204 1.209 1.169 1.209 5,372,974 1.1954 3.48%
2012-08-17 0 2.300 2.310 2.320 2.300 2.410 3,949,000 9,205,994 2.3312 1.169 1.174 1.179 1.169 1.225 7,772,115 1.1845 -2.54%
2012-08-16 0 2.360 2.350 2.360 2.320 2.390 4,331,000 10,213,500 2.3582 1.199 1.194 1.199 1.179 1.214 8,523,938 1.1982 -0.84%
2012-08-15 0 2.380 2.360 2.390 2.200 2.390 3,968,460 9,201,538 2.3187 1.209 1.199 1.214 1.118 1.214 7,810,415 1.1781 1.71%
2012-08-14 0 2.340 2.340 2.360 2.320 2.390 2,114,000 4,947,700 2.3404 1.189 1.189 1.199 1.179 1.214 4,160,611 1.1892 -2.50%
2012-08-13 0 2.400 2.380 2.400 2.370 2.420 2,816,000 6,773,900 2.4055 1.219 1.209 1.219 1.204 1.230 5,542,233 1.2222 0.84%
2012-08-10 0 2.380 2.350 2.380 2.320 2.380 2,566,000 6,066,400 2.3641 1.209 1.194 1.209 1.179 1.209 5,050,202 1.2012 0.42%
2012-08-09 0 2.370 2.350 2.380 2.300 2.390 4,016,000 9,458,240 2.3551 1.204 1.194 1.209 1.169 1.214 7,903,980 1.1966 3.04%
2012-08-08 0 2.300 2.290 2.300 2.270 2.350 3,379,900 7,782,300 2.3025 1.169 1.164 1.169 1.153 1.194 6,652,057 1.1699 -0.86%
2012-08-07 0 2.320 2.320 2.340 2.310 2.350 4,366,000 10,166,100 2.3285 1.179 1.179 1.189 1.174 1.194 8,592,822 1.1831 0.00%
2012-08-06 0 2.320 2.320 2.330 2.280 2.390 7,576,000 17,808,124 2.3506 1.179 1.179 1.184 1.158 1.214 14,910,495 1.1943 -0.85%
2012-08-03 0 2.340 2.340 2.370 2.340 2.460 16,588,000 40,224,053 2.4249 1.189 1.189 1.204 1.189 1.250 32,647,215 1.2321 -2.90%
2012-08-02 0 2.410 2.400 2.410 2.400 2.460 2,419,300 5,866,298 2.4248 1.225 1.219 1.225 1.219 1.250 4,761,479 1.2320 -2.43%
2012-08-01 0 2.470 2.460 2.470 2.370 2.530 9,392,000 23,094,048 2.4589 1.255 1.250 1.255 1.204 1.285 18,484,606 1.2494 2.92%
2012-07-31 0 2.400 2.380 2.400 2.360 2.410 13,582,000 32,340,622 2.3811 1.219 1.209 1.219 1.199 1.225 26,731,039 1.2099 1.69%
2012-07-30 0 2.360 2.350 2.360 2.340 2.400 2,176,000 5,136,480 2.3605 1.199 1.194 1.199 1.189 1.219 4,282,634 1.1994 -1.67%
2012-07-27 0 2.400 2.390 2.400 2.330 2.400 8,332,000 19,830,460 2.3800 1.219 1.214 1.219 1.184 1.219 16,398,396 1.2093 3.90%
2012-07-26 0 2.310 2.300 2.310 2.280 2.330 4,367,345 10,080,403 2.3081 1.174 1.169 1.174 1.158 1.184 8,595,470 1.1728 0.43%
2012-07-25 0 2.300 2.290 2.300 2.270 2.350 5,233,512 12,014,144 2.2956 1.169 1.164 1.169 1.153 1.194 10,300,192 1.1664 -1.29%
2012-07-24 0 2.330 2.320 2.330 2.320 2.390 5,166,452 12,100,902 2.3422 1.184 1.179 1.184 1.179 1.214 10,168,210 1.1901 -2.10%
2012-07-23 0 2.380 2.370 2.390 2.280 2.390 5,245,515 12,297,425 2.3444 1.209 1.204 1.214 1.158 1.214 10,323,816 1.1912 3.03%
2012-07-20 0 2.310 2.300 2.320 2.300 2.340 1,574,000 3,657,980 2.3240 1.174 1.169 1.179 1.169 1.189 3,097,825 1.1808 -1.28%
2012-07-19 0 2.340 2.330 2.350 2.320 2.380 4,062,872 9,534,288 2.3467 1.189 1.184 1.194 1.179 1.209 7,996,229 1.1923 0.43%
2012-07-18 0 2.330 2.320 2.330 2.270 2.390 1,608,109 3,742,779 2.3274 1.184 1.179 1.184 1.153 1.214 3,164,955 1.1826 -2.10%
2012-07-17 0 2.380 2.370 2.390 2.320 2.400 1,418,342 3,358,363 2.3678 1.209 1.204 1.214 1.179 1.219 2,791,471 1.2031 1.28%
2012-07-16 0 2.350 2.320 2.350 2.290 2.360 2,223,000 5,159,380 2.3209 1.194 1.179 1.194 1.164 1.199 4,375,136 1.1793 1.73%
2012-07-13 0 2.310 2.290 2.310 2.260 2.340 9,742,984 22,452,864 2.3045 1.174 1.164 1.174 1.148 1.189 19,175,385 1.1709 -1.28%
2012-07-12 0 2.340 2.330 2.340 2.310 2.360 4,574,000 10,679,600 2.3348 1.189 1.184 1.189 1.174 1.199 9,002,192 1.1863 -0.43%
2012-07-11 0 2.350 2.330 2.350 2.330 2.370 4,452,000 10,467,146 2.3511 1.194 1.184 1.194 1.184 1.204 8,762,081 1.1946 -1.26%
2012-07-10 0 2.380 2.360 2.380 2.360 2.400 5,036,200 11,981,060 2.3790 1.209 1.199 1.209 1.199 1.219 9,911,858 1.2088 0.42%
2012-07-09 0 2.370 2.360 2.380 2.360 2.400 3,115,000 7,405,970 2.3775 1.204 1.199 1.209 1.199 1.219 6,130,701 1.2080 -2.07%
2012-07-06 0 2.420 2.410 2.420 2.310 2.420 7,982,920 19,183,436 2.4031 1.230 1.225 1.230 1.174 1.230 15,711,364 1.2210 2.11%
2012-07-05 0 2.370 2.360 2.370 2.320 2.380 2,372,000 5,576,174 2.3508 1.204 1.199 1.204 1.179 1.209 4,668,386 1.1945 0.42%
2012-07-04 0 2.360 2.350 2.370 2.350 2.410 1,328,000 3,170,220 2.3872 1.199 1.194 1.204 1.194 1.225 2,613,667 1.2129 -1.26%
2012-07-03 0 2.390 2.370 2.390 2.340 2.420 5,963,460 14,179,862 2.3778 1.214 1.204 1.214 1.189 1.230 11,736,819 1.2082 2.58%
2012-06-29 0 2.330 2.320 2.330 2.280 2.350 8,680,097 20,086,145 2.3140 1.184 1.179 1.184 1.158 1.194 17,083,493 1.1758 1.75%
2012-06-28 0 2.290 2.290 2.300 2.270 2.330 1,823,716 4,186,629 2.2957 1.164 1.164 1.169 1.153 1.184 3,589,296 1.1664 -1.29%
2012-06-27 0 2.320 2.310 2.340 2.240 2.330 3,888,000 8,895,864 2.2880 1.179 1.174 1.189 1.138 1.184 7,652,060 1.1625 2.65%
2012-06-26 0 2.260 2.260 2.270 2.250 2.310 3,572,000 8,154,120 2.2828 1.148 1.148 1.153 1.143 1.174 7,030,133 1.1599 -0.44%
2012-06-25 0 2.270 2.240 2.270 2.240 2.320 3,344,340 7,618,730 2.2781 1.153 1.138 1.153 1.138 1.179 6,582,071 1.1575 0.44%
2012-06-22 0 2.260 2.240 2.280 2.200 2.310 5,692,000 12,882,680 2.2633 1.148 1.138 1.158 1.118 1.174 11,202,553 1.1500 -1.74%
2012-06-21 0 2.300 2.300 2.320 2.280 2.370 19,256,631 45,737,035 2.3751 1.169 1.169 1.179 1.158 1.204 37,899,407 1.2068 -2.95%
2012-06-20 0 2.370 2.360 2.370 2.330 2.400 2,095,331 4,952,168 2.3634 1.204 1.199 1.204 1.184 1.219 4,123,868 1.2009 -0.84%
2012-06-19 0 2.390 2.370 2.390 2.350 2.400 665,000 1,577,650 2.3724 1.214 1.204 1.214 1.194 1.219 1,308,801 1.2054 0.42%
2012-06-18 0 2.380 2.360 2.380 2.320 2.400 2,808,000 6,651,600 2.3688 1.209 1.199 1.209 1.179 1.219 5,526,488 1.2036 2.59%
2012-06-15 0 2.360 2.350 2.380 2.340 2.390 15,846,000 37,476,500 2.3650 1.179 1.174 1.189 1.169 1.194 31,724,572 1.1813 0.85%
2012-06-14 0 2.340 2.330 2.340 2.330 2.380 6,259,000 14,784,080 2.3621 1.169 1.164 1.169 1.164 1.189 12,530,866 1.1798 0.00%
2012-06-13 0 2.340 2.330 2.340 2.320 2.370 10,183,834 23,810,897 2.3381 1.169 1.164 1.169 1.159 1.184 20,388,601 1.1679 0.00%
2012-06-12 0 2.340 2.330 2.350 2.280 2.360 6,434,463 15,021,608 2.3346 1.169 1.164 1.174 1.139 1.179 12,882,152 1.1661 1.74%
2012-06-11 0 2.300 2.300 2.310 2.290 2.360 2,983,924 6,909,754 2.3157 1.149 1.149 1.154 1.144 1.179 5,973,982 1.1566 -0.43%
2012-06-08 0 2.310 2.300 2.310 2.290 2.410 24,691,380 57,472,581 2.3276 1.154 1.149 1.154 1.144 1.204 49,433,515 1.1626 0.43%
2012-06-07 0 2.300 2.300 2.310 2.280 2.340 2,801,000 6,456,010 2.3049 1.149 1.149 1.154 1.139 1.169 5,607,758 1.1513 0.44%
2012-06-06 0 2.290 2.290 2.310 2.250 2.350 7,761,297 17,858,686 2.3010 1.144 1.144 1.154 1.124 1.174 15,538,548 1.1493 0.88%
2012-06-05 0 2.270 2.280 2.290 2.240 2.320 5,384,000 12,330,400 2.2902 1.134 1.139 1.144 1.119 1.159 10,779,067 1.1439 2.71%
2012-06-04 0 2.210 2.200 2.210 2.170 2.240 14,448,547 32,297,574 2.2354 1.104 1.099 1.104 1.084 1.119 28,926,794 1.1165 -3.07%
2012-06-01 0 2.280 2.280 2.290 2.210 2.290 16,927,626 38,351,570 2.2656 1.139 1.139 1.144 1.104 1.144 33,890,048 1.1316 0.00%
2012-05-31 0 2.280 2.270 2.320 2.200 2.310 33,826,738 77,066,561 2.2783 1.139 1.134 1.159 1.099 1.154 67,723,009 1.1380 0.88%
2012-05-30 0 2.260 2.260 2.290 2.150 2.290 23,062,800 51,780,986 2.2452 1.129 1.129 1.144 1.074 1.144 46,173,007 1.1215 3.20%
2012-05-29 0 2.190 2.180 2.190 2.130 2.190 7,605,000 16,432,630 2.1608 1.094 1.089 1.094 1.064 1.094 15,225,633 1.0793 2.34%
2012-05-28 0 2.140 2.130 2.140 2.090 2.150 3,086,000 6,552,300 2.1232 1.069 1.064 1.069 1.044 1.074 6,178,343 1.0605 1.90%
2012-05-25 0 2.100 2.100 2.110 2.090 2.150 3,862,000 8,110,260 2.1000 1.049 1.049 1.054 1.044 1.074 7,731,939 1.0489 -0.47%
2012-05-24 0 2.110 2.100 2.120 2.090 2.140 5,645,143 11,918,106 2.1112 1.054 1.049 1.059 1.044 1.069 11,301,890 1.0545 -1.40%
2012-05-23 0 2.140 2.130 2.140 2.050 2.170 7,846,000 16,485,110 2.1011 1.069 1.064 1.069 1.024 1.084 15,708,128 1.0495 2.39%
2012-05-22 0 2.090 2.070 2.090 1.980 2.090 3,948,000 8,094,890 2.0504 1.044 1.034 1.044 0.989 1.044 7,904,115 1.0241 7.18%
2012-05-21 0 1.950 1.950 1.970 1.910 1.980 3,292,000 6,464,960 1.9638 0.974 0.974 0.984 0.954 0.989 6,590,767 0.9809 2.63%
2012-05-18 0 1.900 1.900 1.910 1.900 1.970 4,278,000 8,211,960 1.9196 0.949 0.949 0.954 0.949 0.984 8,564,794 0.9588 -4.04%
2012-05-17 0 1.980 1.980 1.990 1.880 2.020 14,571,143 28,857,320 1.9804 0.989 0.989 0.994 0.939 1.009 29,172,238 0.9892 4.76%
2012-05-16 0 1.890 1.890 1.900 1.890 1.980 16,702,000 31,959,960 1.9135 0.944 0.944 0.949 0.944 0.989 33,438,332 0.9558 -5.03%
2012-05-15 0 1.990 1.990 2.000 1.970 2.010 6,746,000 13,467,320 1.9963 0.994 0.994 0.999 0.984 1.004 13,505,867 0.9971 -1.49%
2012-05-14 0 2.020 2.020 2.030 2.020 2.060 1,543,428 3,136,030 2.0319 1.009 1.009 1.014 1.009 1.029 3,090,029 1.0149 0.50%
2012-05-11 0 2.010 2.000 2.030 2.000 2.030 1,479,000 2,981,890 2.0162 1.004 0.999 1.014 0.999 1.014 2,961,040 1.0070 0.00%
2012-05-10 0 2.010 2.010 2.030 1.990 2.060 3,025,000 6,083,680 2.0111 1.004 1.004 1.014 0.994 1.029 6,056,218 1.0045 -1.47%
2012-05-09 0 2.040 2.020 2.040 2.020 2.100 1,210,600 2,472,920 2.0427 1.019 1.009 1.019 1.009 1.049 2,423,688 1.0203 -2.39%
2012-05-08 0 2.090 2.090 2.100 2.090 2.140 1,437,000 3,029,610 2.1083 1.044 1.044 1.049 1.044 1.069 2,876,954 1.0531 -3.24%
2012-05-07 0 2.160 2.140 2.150 2.030 2.160 3,150,000 6,606,870 2.0974 1.079 1.069 1.074 1.014 1.079 6,306,475 1.0476 1.89%
2012-05-04 0 2.120 2.110 2.120 2.090 2.150 3,846,489 8,149,486 2.1187 1.059 1.054 1.059 1.044 1.074 7,700,885 1.0583 -2.30%
2012-05-03 0 2.170 2.150 2.180 2.050 2.190 9,456,000 20,303,450 2.1471 1.084 1.074 1.089 1.024 1.094 18,931,437 1.0725 5.34%
2012-05-02 0 2.060 2.060 2.070 2.040 2.140 10,432,420 22,202,279 2.1282 1.029 1.029 1.034 1.019 1.069 20,886,284 1.0630 -3.74%
2012-04-30 0 2.140 2.130 2.150 2.120 2.190 3,092,000 6,660,040 2.1540 1.069 1.064 1.074 1.059 1.094 6,190,356 1.0759 -1.83%
2012-04-27 0 2.180 2.170 2.190 2.150 2.230 5,607,400 12,209,428 2.1774 1.089 1.084 1.094 1.074 1.114 11,226,326 1.0876 1.40%
2012-04-26 0 2.150 2.140 2.150 2.120 2.170 15,226,000 32,634,630 2.1433 1.074 1.069 1.074 1.059 1.084 30,483,298 1.0706 0.00%
2012-04-25 0 2.150 2.120 2.140 2.010 2.150 5,364,000 11,307,588 2.1081 1.074 1.059 1.069 1.004 1.074 10,739,026 1.0529 6.44%
2012-04-24 0 2.020 1.990 2.020 1.990 2.030 1,962,000 3,949,380 2.0129 1.009 0.994 1.009 0.994 1.014 3,928,033 1.0054 1.51%
2012-04-23 0 1.990 2.000 2.020 1.980 2.050 1,826,000 3,664,440 2.0068 0.994 0.999 1.009 0.989 1.024 3,655,753 1.0024 -2.45%
2012-04-20 0 2.040 2.030 2.040 2.020 2.050 2,356,999 4,803,657 2.0380 1.019 1.014 1.019 1.009 1.024 4,718,843 1.0180 -0.49%
2012-04-19 0 2.050 2.030 2.040 2.040 2.050 460,000 939,770 2.0430 1.024 1.014 1.019 1.019 1.024 920,946 1.0204 -0.97%
2012-04-18 0 2.070 2.060 2.070 2.020 2.070 6,301,000 12,923,710 2.0511 1.034 1.029 1.034 1.009 1.034 12,614,952 1.0245 1.97%
2012-04-17 0 2.030 2.000 2.030 2.000 2.060 2,660,136 5,393,316 2.0275 1.014 0.999 1.014 0.999 1.029 5,325,740 1.0127 1.00%
2012-04-16 0 2.010 2.000 2.010 1.970 2.020 6,650,000 13,314,342 2.0022 1.004 0.999 1.004 0.984 1.009 13,313,669 1.0001 0.00%
2012-04-13 0 2.010 2.010 2.020 2.000 2.050 3,175,600 6,395,078 2.0138 1.004 1.004 1.009 0.999 1.024 6,357,728 1.0059 -0.50%
2012-04-12 0 2.020 2.010 2.020 1.880 2.030 5,118,000 10,093,360 1.9721 1.009 1.004 1.009 0.939 1.014 10,246,520 0.9851 8.02%
2012-04-11 0 1.870 1.860 1.890 1.870 1.970 8,523,500 16,140,130 1.8936 0.934 0.929 0.944 0.934 0.984 17,064,521 0.9458 -5.56%
2012-04-10 0 1.980 1.970 1.990 1.940 1.990 5,556,386 10,923,899 1.9660 0.989 0.984 0.994 0.969 0.994 11,124,193 0.9820 -1.98%
2012-04-05 0 2.020 2.010 2.020 1.980 2.030 3,587,264 7,204,661 2.0084 1.009 1.004 1.009 0.989 1.014 7,181,902 1.0032 -0.49%
2012-04-03 0 2.030 2.030 2.040 2.000 2.060 4,304,000 8,777,240 2.0393 1.014 1.014 1.019 0.999 1.029 8,616,847 1.0186 0.50%
2012-04-02 0 2.020 2.000 2.020 1.960 2.020 2,348,000 4,688,640 1.9969 1.009 0.999 1.009 0.979 1.009 4,700,826 0.9974 1.00%
2012-03-30 0 2.000 1.990 2.000 1.950 2.010 3,632,000 7,213,902 1.9862 0.999 0.994 0.999 0.974 1.004 7,271,466 0.9921 0.50%
2012-03-29 0 1.990 1.990 2.000 1.940 2.010 2,712,000 5,376,070 1.9823 0.994 0.994 0.999 0.969 1.004 5,429,575 0.9901 0.00%
2012-03-28 0 1.990 1.980 2.000 1.960 2.020 2,906,000 5,771,220 1.9860 0.994 0.989 0.999 0.979 1.009 5,817,973 0.9920 -1.49%
2012-03-27 0 2.020 2.020 2.030 1.940 2.020 5,606,857 11,163,839 1.9911 1.009 1.009 1.014 0.969 1.009 11,225,239 0.9945 5.21%
2012-03-26 0 1.920 1.920 1.940 1.880 1.950 2,984,000 5,743,260 1.9247 0.959 0.959 0.969 0.939 0.974 5,974,134 0.9614 1.05%
2012-03-23 0 1.900 1.890 1.900 1.880 1.940 3,694,000 7,052,410 1.9092 0.949 0.944 0.949 0.939 0.969 7,395,593 0.9536 0.00%
2012-03-22 0 1.900 1.900 1.920 1.870 1.940 2,366,151 4,513,635 1.9076 0.949 0.949 0.959 0.934 0.969 4,737,166 0.9528 3.83%
2012-03-21 0 1.830 1.830 1.840 1.820 1.910 3,436,000 6,350,386 1.8482 0.914 0.914 0.919 0.909 0.954 6,879,063 0.9231 -2.66%
2012-03-20 0 1.880 1.870 1.880 1.870 1.960 6,566,000 12,638,133 1.9248 0.939 0.934 0.939 0.934 0.979 13,145,497 0.9614 -3.59%
2012-03-19 0 1.950 1.940 1.950 1.940 2.030 2,212,000 4,409,870 1.9936 0.974 0.969 0.974 0.969 1.014 4,428,547 0.9958 -2.99%
2012-03-16 0 2.010 2.000 2.010 1.960 2.030 9,140,392 18,167,172 1.9876 1.004 0.999 1.004 0.979 1.014 18,299,573 0.9928 2.55%
2012-03-15 0 1.960 1.940 1.950 1.920 1.990 3,898,000 7,582,640 1.9453 0.979 0.969 0.974 0.959 0.994 7,804,013 0.9716 -0.51%
2012-03-14 0 1.970 1.950 1.980 1.920 2.020 5,106,000 10,108,820 1.9798 0.984 0.974 0.989 0.959 1.009 10,222,496 0.9889 -0.51%
2012-03-13 0 1.980 1.980 1.990 1.920 2.000 5,012,000 9,949,870 1.9852 0.989 0.989 0.994 0.959 0.999 10,034,302 0.9916 1.54%
2012-03-12 0 1.950 1.930 1.950 1.910 1.970 3,180,667 6,151,057 1.9339 0.974 0.964 0.974 0.954 0.984 6,367,872 0.9660 -0.51%
2012-03-09 0 1.960 1.940 1.960 1.910 1.970 4,210,513 8,144,756 1.9344 0.979 0.969 0.979 0.954 0.984 8,429,681 0.9662 1.55%
2012-03-08 0 1.930 1.920 1.940 1.930 1.960 1,960,000 3,811,100 1.9444 0.964 0.959 0.969 0.964 0.979 3,924,029 0.9712 1.05%
2012-03-07 0 1.910 1.920 1.940 1.910 1.970 6,525,400 12,686,234 1.9441 0.954 0.959 0.969 0.954 0.984 13,064,213 0.9711 -3.54%
2012-03-06 0 1.980 1.970 1.980 1.920 2.000 4,232,000 8,271,380 1.9545 0.989 0.984 0.989 0.959 0.999 8,472,699 0.9762 -1.49%
2012-03-05 0 2.010 2.000 2.010 1.990 2.040 1,946,000 3,926,120 2.0175 1.004 0.999 1.004 0.994 1.019 3,896,000 1.0077 -0.50%
2012-03-02 0 2.020 2.020 2.030 1.950 2.030 3,724,000 7,451,320 2.0009 1.009 1.009 1.014 0.974 1.014 7,455,655 0.9994 3.06%
2012-03-01 0 1.960 1.950 1.970 1.940 2.050 5,362,000 10,685,440 1.9928 0.979 0.974 0.984 0.969 1.024 10,735,022 0.9954 -5.31%
2012-02-29 0 2.070 2.060 2.070 2.000 2.120 17,557,460 36,038,343 2.0526 1.034 1.029 1.034 0.999 1.059 35,151,010 1.0252 1.97%
2012-02-28 0 2.030 2.020 2.030 2.020 2.070 5,550,000 11,289,380 2.0341 1.014 1.009 1.014 1.009 1.034 11,111,408 1.0160 0.00%
2012-02-27 0 2.030 2.020 2.030 2.010 2.070 7,404,460 15,093,860 2.0385 1.014 1.009 1.014 1.004 1.034 14,824,140 1.0182 -1.46%
2012-02-24 0 2.060 2.050 2.060 1.990 2.090 15,970,460 32,345,754 2.0253 1.029 1.024 1.029 0.994 1.044 31,973,748 1.0116 -0.96%
2012-02-23 0 2.080 2.060 2.080 2.050 2.200 16,974,000 36,098,172 2.1267 1.039 1.029 1.039 1.024 1.099 33,982,891 1.0622 -1.42%
2012-02-22 0 2.110 2.110 2.120 1.980 2.130 9,414,351 19,578,638 2.0797 1.054 1.054 1.059 0.989 1.064 18,848,054 1.0388 6.57%
2012-02-21 0 1.980 1.970 1.980 1.950 2.000 4,594,000 9,077,860 1.9760 0.989 0.984 0.989 0.974 0.999 9,197,443 0.9870 0.51%
2012-02-20 0 1.970 1.970 1.980 1.950 2.070 15,885,676 32,131,550 2.0227 0.984 0.984 0.989 0.974 1.034 31,804,006 1.0103 4.23%
2012-02-17 0 1.890 1.880 1.890 1.820 1.930 17,338,000 32,790,340 1.8912 0.944 0.939 0.944 0.909 0.964 34,711,639 0.9446 4.42%
2012-02-16 0 1.810 1.800 1.810 1.780 1.830 7,348,000 13,297,893 1.8097 0.904 0.899 0.904 0.889 0.914 14,711,104 0.9039 -0.55%
2012-02-15 0 1.820 1.820 1.830 1.780 1.830 12,417,443 22,368,335 1.8014 0.909 0.909 0.914 0.889 0.914 24,860,411 0.8998 0.55%
2012-02-14 0 1.810 1.800 1.820 1.760 1.820 4,786,300 8,598,544 1.7965 0.904 0.899 0.909 0.879 0.909 9,582,439 0.8973 1.69%
2012-02-13 0 1.780 1.780 1.790 1.750 1.810 2,910,429 5,191,714 1.7838 0.889 0.889 0.894 0.874 0.904 5,826,841 0.8910 -2.20%
2012-02-10 0 1.820 1.800 1.810 1.800 1.890 9,600,000 17,591,000 1.8324 0.909 0.899 0.904 0.899 0.944 19,219,733 0.9153 -3.19%
2012-02-09 0 1.880 1.860 1.880 1.810 1.950 20,648,000 38,927,310 1.8853 0.939 0.929 0.939 0.904 0.974 41,338,443 0.9417 1.62%
2012-02-08 0 1.850 1.850 1.860 1.780 1.860 4,664,000 8,566,784 1.8368 0.924 0.924 0.929 0.889 0.929 9,337,587 0.9175 2.78%
2012-02-07 0 1.800 1.780 1.790 1.780 1.830 2,278,113 4,100,004 1.7997 0.899 0.889 0.894 0.889 0.914 4,560,909 0.8989 0.00%
2012-02-06 0 1.800 1.790 1.800 1.780 1.870 6,134,300 11,221,803 1.8294 0.899 0.894 0.899 0.889 0.934 12,281,209 0.9137 -2.17%
2012-02-03 0 1.840 1.830 1.840 1.780 1.860 3,179,113 5,784,765 1.8196 0.919 0.914 0.919 0.889 0.929 6,364,761 0.9089 1.10%
2012-02-02 0 1.820 1.810 1.830 1.800 1.850 5,358,000 9,763,870 1.8223 0.909 0.904 0.914 0.899 0.924 10,727,014 0.9102 -1.09%
2012-02-01 0 1.840 1.830 1.840 1.820 1.920 5,346,000 10,046,720 1.8793 0.919 0.914 0.919 0.909 0.959 10,702,989 0.9387 -2.65%
2012-01-31 0 1.890 1.880 1.890 1.780 1.900 12,681,000 23,566,176 1.8584 0.944 0.939 0.944 0.889 0.949 25,388,067 0.9282 5.59%
2012-01-30 0 1.790 1.770 1.790 1.760 1.860 10,662,000 19,346,304 1.8145 0.894 0.884 0.894 0.879 0.929 21,345,916 0.9063 -4.79%
2012-01-27 0 1.880 1.850 1.880 1.800 1.920 6,380,000 11,924,540 1.8691 0.939 0.924 0.939 0.899 0.959 12,773,114 0.9336 1.62%
2012-01-26 0 1.850 1.840 1.850 1.680 1.930 13,429,263 24,788,974 1.8459 0.924 0.919 0.924 0.839 0.964 26,886,131 0.9220 10.12%
2012-01-20 0 1.680 1.670 1.680 1.630 1.690 3,577,640 5,946,157 1.6620 0.839 0.834 0.839 0.814 0.844 7,162,634 0.8302 1.82%
2012-01-19 0 1.650 1.630 1.660 1.520 1.660 24,418,517 38,648,053 1.5827 0.824 0.814 0.829 0.759 0.829 48,887,228 0.7906 8.55%
2012-01-18 0 1.520 1.510 1.520 1.500 1.530 11,607,300 17,592,504 1.5156 0.759 0.754 0.759 0.749 0.764 23,238,460 0.7570 0.00%
2012-01-17 0 1.520 1.510 1.520 1.480 1.530 18,760,000 28,149,050 1.5005 0.759 0.754 0.759 0.739 0.764 37,558,562 0.7495 3.40%
2012-01-16 0 1.470 1.460 1.470 1.460 1.480 520,000 761,740 1.4649 0.734 0.729 0.734 0.729 0.739 1,041,069 0.7317 -0.68%
2012-01-13 0 1.480 1.470 1.480 1.460 1.500 5,026,000 7,450,340 1.4824 0.739 0.734 0.739 0.729 0.749 10,062,331 0.7404 -1.33%
2012-01-12 0 1.500 1.490 1.500 1.470 1.530 9,122,000 13,624,454 1.4936 0.749 0.744 0.749 0.734 0.764 18,262,751 0.7460 2.04%
2012-01-11 0 1.470 1.460 1.470 1.440 1.480 6,836,000 9,974,864 1.4592 0.734 0.729 0.734 0.719 0.739 13,686,052 0.7288 0.68%
2012-01-10 0 1.460 1.450 1.460 1.400 1.500 3,302,000 4,813,560 1.4578 0.729 0.724 0.729 0.699 0.749 6,610,787 0.7281 -1.35%
2012-01-09 0 1.480 1.460 1.480 1.400 1.500 3,261,714 4,717,525 1.4463 0.739 0.729 0.739 0.699 0.749 6,530,133 0.7224 2.07%
2012-01-06 0 1.450 1.440 1.450 1.400 1.470 2,734,617 3,965,214 1.4500 0.724 0.719 0.724 0.699 0.734 5,474,855 0.7243 -1.36%
2012-01-05 0 1.470 1.460 1.470 1.440 1.540 4,934,870 7,329,980 1.4853 0.734 0.729 0.734 0.719 0.769 9,879,884 0.7419 -4.55%
2012-01-04 0 1.540 1.540 1.550 1.500 1.580 9,110,253 14,015,259 1.5384 0.769 0.769 0.774 0.749 0.789 18,239,233 0.7684 2.67%
2012-01-03 0 1.500 1.490 1.500 1.440 1.510 15,059,570 22,519,759 1.4954 0.749 0.744 0.749 0.719 0.754 30,150,096 0.7469 0.00%
2011-12-30 0 1.500 1.490 1.500 1.390 1.530 15,805,570 23,084,980 1.4606 0.749 0.744 0.749 0.694 0.764 31,643,629 0.7295 9.49%
2011-12-29 0 1.370 1.360 1.370 1.350 1.400 15,687,700 21,642,055 1.3796 0.684 0.679 0.684 0.674 0.699 31,407,647 0.6891 -2.84%
2011-12-28 0 1.410 1.410 1.420 1.400 1.420 3,092,000 4,369,820 1.4133 0.704 0.704 0.709 0.699 0.709 6,190,356 0.7059 -0.70%
2011-12-23 0 1.420 1.420 1.430 1.390 1.430 12,760,089 18,023,612 1.4125 0.709 0.709 0.714 0.694 0.714 25,546,407 0.7055 0.71%
2011-12-22 0 1.410 1.410 1.430 1.390 1.430 6,144,293 8,653,823 1.4084 0.704 0.704 0.714 0.694 0.714 12,301,216 0.7035 0.00%
2011-12-21 0 1.410 1.400 1.410 1.390 1.430 4,898,989 6,895,640 1.4076 0.704 0.699 0.704 0.694 0.714 9,808,048 0.7031 1.44%
2011-12-20 0 1.390 1.380 1.390 1.370 1.400 9,136,460 12,690,095 1.3890 0.694 0.689 0.694 0.684 0.699 18,291,701 0.6938 0.00%
2011-12-19 0 1.390 1.380 1.400 1.380 1.420 3,287,900 4,626,820 1.4072 0.694 0.689 0.699 0.689 0.709 6,582,558 0.7029 -3.47%
2011-12-16 0 1.440 1.440 1.450 1.420 1.470 6,022,389 8,714,078 1.4469 0.719 0.719 0.724 0.709 0.734 12,057,157 0.7227 -0.69%
2011-12-15 0 1.450 1.450 1.460 1.430 1.490 5,478,000 7,931,320 1.4478 0.724 0.724 0.729 0.714 0.744 10,967,260 0.7232 -3.33%
2011-12-14 0 1.500 1.500 1.510 1.440 1.510 5,054,000 7,545,780 1.4930 0.749 0.749 0.754 0.719 0.754 10,118,389 0.7457 2.04%
2011-12-13 0 1.470 1.460 1.470 1.450 1.530 1,410,705 2,073,381 1.4697 0.734 0.729 0.734 0.724 0.764 2,824,310 0.7341 -1.34%
2011-12-12 0 1.490 1.480 1.500 1.480 1.540 3,142,000 4,737,120 1.5077 0.744 0.739 0.749 0.739 0.769 6,290,459 0.7531 -0.67%
2011-12-09 0 1.500 1.500 1.510 1.480 1.590 2,546,000 3,877,760 1.5231 0.749 0.749 0.754 0.739 0.794 5,097,233 0.7608 -3.85%
2011-12-08 0 1.560 1.560 1.590 1.550 1.600 7,486,000 11,793,460 1.5754 0.779 0.779 0.794 0.774 0.799 14,987,388 0.7869 -1.27%
2011-12-07 0 1.580 1.560 1.580 1.530 1.580 3,854,000 6,045,000 1.5685 0.789 0.779 0.789 0.764 0.789 7,715,922 0.7834 2.60%
2011-12-06 0 1.540 1.540 1.560 1.540 1.610 1,750,532 2,737,808 1.5640 0.769 0.769 0.779 0.769 0.804 3,504,662 0.7812 -3.75%
2011-12-05 0 1.600 1.590 1.600 1.590 1.630 1,066,000 1,708,720 1.6029 0.799 0.794 0.799 0.794 0.814 2,134,191 0.8006 -0.62%
2011-12-02 0 1.610 1.610 1.620 1.580 1.630 12,106,000 19,472,670 1.6085 0.804 0.804 0.809 0.789 0.814 24,236,885 0.8034 -1.23%
2011-12-01 0 1.630 1.610 1.640 1.550 1.700 21,873,383 35,257,909 1.6119 0.814 0.804 0.819 0.774 0.849 43,791,728 0.8051 10.14%
2011-11-30 0 1.480 1.460 1.480 1.450 1.500 9,806,000 14,372,052 1.4656 0.739 0.729 0.739 0.724 0.749 19,632,157 0.7321 0.00%
2011-11-29 0 1.480 1.470 1.490 1.430 1.490 9,446,000 13,887,780 1.4702 0.739 0.734 0.744 0.714 0.744 18,911,417 0.7344 -1.33%
2011-11-28 0 1.500 1.480 1.500 1.460 1.500 3,816,000 5,657,460 1.4826 0.749 0.739 0.749 0.729 0.749 7,639,844 0.7405 3.45%
2011-11-25 0 1.450 1.440 1.450 1.440 1.520 1,878,000 2,775,660 1.4780 0.724 0.719 0.724 0.719 0.759 3,759,860 0.7382 -4.61%
2011-11-24 0 1.520 1.510 1.520 1.480 1.540 2,462,000 3,730,410 1.5152 0.759 0.754 0.759 0.739 0.769 4,929,061 0.7568 0.00%
2011-11-23 0 1.520 1.520 1.530 1.490 1.540 4,358,000 6,590,640 1.5123 0.759 0.759 0.764 0.744 0.769 8,724,958 0.7554 -0.65%
2011-11-22 0 1.530 1.510 1.530 1.500 1.560 9,874,000 15,053,260 1.5245 0.764 0.754 0.764 0.749 0.779 19,768,297 0.7615 -1.29%
2011-11-21 0 1.550 1.550 1.570 1.520 1.630 9,013,700 13,983,424 1.5514 0.774 0.774 0.784 0.759 0.814 18,045,928 0.7749 -5.49%
2011-11-18 0 1.640 1.630 1.650 1.630 1.770 4,864,857 8,080,692 1.6610 0.819 0.814 0.824 0.814 0.884 9,739,714 0.8297 -3.53%
2011-11-17 0 1.700 1.700 1.710 1.690 1.730 5,238,000 8,928,820 1.7046 0.849 0.849 0.854 0.844 0.864 10,486,767 0.8514 -2.30%
2011-11-16 0 1.740 1.740 1.750 1.700 1.770 11,609,021 20,128,464 1.7339 0.869 0.869 0.874 0.849 0.884 23,241,905 0.8660 1.75%
2011-11-15 0 1.710 1.690 1.710 1.690 1.730 4,050,000 6,917,640 1.7081 0.854 0.844 0.854 0.844 0.864 8,108,325 0.8532 -1.16%
2011-11-14 0 1.730 1.710 1.730 1.680 1.730 5,698,000 9,704,260 1.7031 0.864 0.854 0.864 0.839 0.864 11,407,713 0.8507 0.58%
2011-11-11 0 1.720 1.720 1.740 1.710 1.790 27,285,714 47,770,499 1.7508 0.859 0.859 0.869 0.854 0.894 54,627,515 0.8745 -1.71%
2011-11-10 0 1.750 1.740 1.750 1.700 1.780 14,229,414 24,786,434 1.7419 0.874 0.869 0.874 0.849 0.889 28,488,077 0.8701 -2.23%
2011-11-09 0 1.790 1.790 1.800 1.730 1.820 12,079,700 21,617,814 1.7896 0.894 0.894 0.899 0.864 0.909 24,184,231 0.8939 3.47%
2011-11-08 0 1.730 1.750 1.760 1.700 1.770 4,309,700 7,483,361 1.7364 0.864 0.874 0.879 0.849 0.884 8,628,259 0.8673 1.17%
2011-11-07 0 1.710 1.700 1.720 1.690 1.740 1,607,700 2,745,558 1.7078 0.854 0.849 0.859 0.844 0.869 3,218,705 0.8530 -0.58%
2011-11-04 0 1.720 1.710 1.720 1.700 1.740 8,719,100 14,756,566 1.6924 0.859 0.854 0.859 0.849 0.869 17,456,123 0.8454 2.99%
2011-11-03 0 1.670 1.660 1.670 1.570 1.680 14,960,000 24,336,060 1.6267 0.834 0.829 0.834 0.784 0.839 29,950,751 0.8125 1.83%
2011-11-02 0 1.640 1.620 1.640 1.560 1.650 19,892,000 32,162,286 1.6168 0.819 0.809 0.819 0.779 0.824 39,824,889 0.8076 1.23%
2011-11-01 0 1.620 1.600 1.620 1.580 1.680 8,234,000 13,331,508 1.6191 0.809 0.799 0.809 0.789 0.839 16,484,925 0.8087 0.00%
2011-10-31 0 1.620 1.590 1.620 1.580 1.640 15,672,000 25,058,920 1.5990 0.809 0.794 0.809 0.789 0.819 31,376,215 0.7987 -0.61%
2011-10-28 0 1.630 1.620 1.630 1.600 1.690 18,193,000 29,760,870 1.6358 0.814 0.809 0.814 0.799 0.844 36,423,397 0.8171 1.87%
2011-10-27 0 1.600 1.590 1.600 1.540 1.620 20,998,000 33,208,140 1.5815 0.799 0.794 0.799 0.769 0.809 42,039,163 0.7899 3.23%
2011-10-26 0 1.550 1.530 1.550 1.520 1.550 5,127,000 7,875,652 1.5361 0.774 0.764 0.774 0.759 0.774 10,264,539 0.7673 -0.64%
2011-10-25 0 1.560 1.550 1.570 1.540 1.590 14,164,953 21,997,717 1.5530 0.779 0.774 0.784 0.769 0.794 28,359,023 0.7757 0.65%
2011-10-24 0 1.550 1.540 1.560 1.540 1.590 14,684,000 22,839,946 1.5554 0.774 0.769 0.779 0.769 0.794 29,398,184 0.7769 1.31%
2011-10-21 0 1.530 1.530 1.540 1.490 1.550 14,114,657 21,470,094 1.5211 0.764 0.764 0.769 0.744 0.774 28,258,328 0.7598 3.38%
2011-10-20 0 1.480 1.480 1.490 1.460 1.510 8,492,800 12,482,808 1.4698 0.739 0.739 0.744 0.729 0.754 17,003,057 0.7342 -0.67%
2011-10-19 0 1.490 1.480 1.500 1.470 1.520 8,704,000 13,019,280 1.4958 0.744 0.739 0.749 0.734 0.759 17,425,892 0.7471 0.00%
2011-10-18 0 1.490 1.460 1.490 1.420 1.500 5,393,700 7,883,670 1.4616 0.744 0.729 0.744 0.709 0.749 10,798,487 0.7301 -1.97%
2011-10-17 0 1.520 1.510 1.520 1.500 1.540 5,698,000 8,659,072 1.5197 0.759 0.754 0.759 0.749 0.769 11,407,713 0.7591 0.66%
2011-10-14 0 1.510 1.490 1.500 1.480 1.690 11,748,000 17,981,410 1.5306 0.754 0.744 0.749 0.739 0.844 23,520,149 0.7645 -5.63%
2011-10-13 0 1.600 1.600 1.620 1.450 1.640 26,970,000 41,014,624 1.5207 0.799 0.799 0.809 0.724 0.819 53,995,438 0.7596 11.11%
2011-10-12 0 1.440 1.430 1.440 1.420 1.480 21,553,800 31,141,109 1.4448 0.719 0.714 0.719 0.709 0.739 43,151,905 0.7217 -0.69%
2011-10-11 0 1.450 1.450 1.470 1.420 1.490 18,540,000 27,003,590 1.4565 0.724 0.724 0.734 0.709 0.744 37,118,110 0.7275 4.32%
2011-10-10 0 1.390 1.380 1.390 1.350 1.470 11,288,054 15,743,531 1.3947 0.694 0.689 0.694 0.674 0.734 22,599,311 0.6966 -1.42%
2011-10-07 0 1.410 1.380 1.410 1.320 1.450 32,094,000 44,702,706 1.3929 0.704 0.689 0.704 0.659 0.724 64,253,971 0.6957 10.16%
2011-10-06 0 1.280 1.270 1.300 1.200 1.310 20,692,099 26,448,295 1.2782 0.639 0.634 0.649 0.599 0.654 41,426,732 0.6384 8.47%
2011-10-04 0 1.180 1.170 1.180 1.160 1.230 11,965,072 14,190,267 1.1860 0.589 0.584 0.589 0.579 0.614 23,954,739 0.5924 -0.84%
2011-10-03 0 1.190 1.180 1.190 1.140 1.210 20,768,702 24,839,676 1.1960 0.594 0.589 0.594 0.569 0.604 41,580,095 0.5974 -3.25%
2011-09-30 0 1.230 1.220 1.230 1.200 1.250 14,411,000 17,591,210 1.2207 0.614 0.609 0.614 0.599 0.624 28,851,623 0.6097 0.82%
2011-09-28 0 1.220 1.220 1.230 1.130 1.230 47,466,000 56,316,830 1.1865 0.609 0.609 0.614 0.564 0.614 95,029,569 0.5926 7.96%
2011-09-27 0 1.130 1.130 1.140 1.120 1.320 29,783,000 34,992,714 1.1749 0.564 0.564 0.569 0.559 0.659 59,627,221 0.5869 0.89%
2011-09-26 0 1.120 1.110 1.130 1.090 1.190 8,406,000 9,544,324 1.1354 0.559 0.554 0.564 0.544 0.594 16,829,279 0.5671 -6.67%
2011-09-23 0 1.200 1.200 1.210 1.100 1.230 12,806,000 15,271,630 1.1925 0.599 0.599 0.604 0.549 0.614 25,638,324 0.5957 4.35%
2011-09-22 0 1.150 1.140 1.160 1.150 1.230 12,154,857 14,282,722 1.1751 0.574 0.569 0.579 0.574 0.614 24,334,699 0.5869 -10.16%
2011-09-21 0 1.280 1.270 1.280 1.260 1.300 9,302,000 11,873,202 1.2764 0.639 0.634 0.639 0.629 0.649 18,623,121 0.6376 0.79%
2011-09-20 0 1.270 1.260 1.270 1.240 1.330 8,554,700 10,861,944 1.2697 0.634 0.629 0.634 0.619 0.664 17,126,985 0.6342 -5.22%
2011-09-19 0 1.340 1.330 1.340 1.250 1.380 19,815,272 26,451,358 1.3349 0.669 0.664 0.669 0.624 0.689 39,671,275 0.6668 3.08%
2011-09-16 0 1.300 1.290 1.300 1.240 1.310 38,286,058 47,868,927 1.2503 0.649 0.644 0.649 0.619 0.654 76,650,815 0.6245 5.69%
2011-09-15 0 1.230 1.220 1.230 1.170 1.290 25,188,001 30,610,733 1.2153 0.614 0.609 0.614 0.584 0.644 50,427,777 0.6070 -2.38%
2011-09-14 0 1.260 1.260 1.280 1.250 1.410 18,834,000 24,361,280 1.2935 0.629 0.629 0.639 0.624 0.704 37,706,714 0.6461 -8.03%
2011-09-12 0 1.370 1.370 1.380 1.340 1.460 5,716,000 7,915,418 1.3848 0.684 0.684 0.689 0.669 0.729 11,443,750 0.6917 -8.05%
2011-09-09 0 1.490 1.480 1.490 1.480 1.560 10,574,000 15,970,460 1.5104 0.744 0.739 0.744 0.739 0.779 21,169,735 0.7544 -2.61%
2011-09-08 0 1.530 1.520 1.530 1.520 1.610 7,236,000 11,272,000 1.5578 0.764 0.759 0.764 0.759 0.804 14,486,874 0.7781 -2.55%
2011-09-07 0 1.570 1.560 1.570 1.540 1.600 12,043,636 18,796,927 1.5607 0.784 0.779 0.784 0.769 0.799 24,112,028 0.7796 0.00%
2011-09-06 0 1.570 1.560 1.570 1.560 1.660 10,122,000 16,692,326 1.6491 0.784 0.779 0.784 0.779 0.829 20,264,806 0.8237 -5.42%
2011-09-05 0 1.660 1.650 1.660 1.650 1.690 5,906,000 9,926,348 1.6807 0.829 0.824 0.829 0.824 0.844 11,824,140 0.8395 -2.35%
2011-09-02 0 1.700 1.700 1.710 1.690 1.770 4,938,000 8,538,848 1.7292 0.849 0.849 0.854 0.844 0.884 9,886,150 0.8637 -3.41%
2011-09-01 0 1.760 1.760 1.770 1.740 1.820 5,614,430 9,939,368 1.7703 0.879 0.879 0.884 0.869 0.909 11,240,401 0.8843 0.57%
2011-08-31 0 1.750 1.750 1.780 1.690 1.780 7,691,866 13,368,051 1.7379 0.874 0.874 0.889 0.844 0.889 15,399,543 0.8681 4.17%
2011-08-30 0 1.680 1.680 1.690 1.660 1.690 2,989,200 5,012,328 1.6768 0.839 0.839 0.844 0.829 0.844 5,984,544 0.8375 0.60%
2011-08-29 0 1.670 1.650 1.670 1.650 1.710 3,770,800 6,334,110 1.6798 0.834 0.824 0.834 0.824 0.854 7,549,351 0.8390 0.60%
2011-08-26 0 1.660 1.650 1.660 1.640 1.700 4,106,000 6,859,344 1.6706 0.829 0.824 0.829 0.819 0.849 8,220,440 0.8344 -1.19%
2011-08-25 0 1.680 1.680 1.690 1.660 1.730 2,868,000 4,833,920 1.6855 0.839 0.839 0.844 0.829 0.864 5,741,895 0.8419 0.00%
2011-08-24 0 1.680 1.660 1.690 1.660 1.730 3,389,700 5,747,920 1.6957 0.839 0.829 0.844 0.829 0.864 6,786,368 0.8470 -0.59%
2011-08-23 0 1.690 1.680 1.690 1.620 1.700 2,638,000 4,374,970 1.6584 0.844 0.839 0.844 0.809 0.849 5,281,423 0.8284 3.68%
2011-08-22 0 1.630 1.620 1.640 1.570 1.670 3,892,000 6,307,900 1.6207 0.814 0.809 0.819 0.784 0.834 7,792,000 0.8095 -1.81%
2011-08-19 0 1.660 1.670 1.680 1.610 1.680 3,600,000 5,967,924 1.6578 0.829 0.834 0.839 0.804 0.839 7,207,400 0.8280 -2.35%
2011-08-18 0 1.700 1.700 1.710 1.680 1.770 4,810,000 8,242,300 1.7136 0.849 0.849 0.854 0.839 0.884 9,629,887 0.8559 -3.95%
2011-08-17 0 1.770 1.760 1.770 1.750 1.810 4,112,000 7,318,460 1.7798 0.884 0.879 0.884 0.874 0.904 8,232,452 0.8890 -1.67%
2011-08-16 0 1.800 1.790 1.810 1.780 1.860 8,836,000 16,030,462 1.8142 0.899 0.894 0.904 0.889 0.929 17,690,163 0.9062 -1.10%
2011-08-15 0 1.820 1.810 1.830 1.780 1.830 2,898,500 5,238,214 1.8072 0.909 0.904 0.914 0.889 0.914 5,802,958 0.9027 2.82%
2011-08-12 0 1.770 1.760 1.770 1.750 1.850 4,946,000 8,923,090 1.8041 0.884 0.879 0.884 0.874 0.924 9,902,167 0.9011 -1.12%
2011-08-11 0 1.790 1.790 1.800 1.750 1.870 3,766,200 6,843,946 1.8172 0.894 0.894 0.899 0.874 0.934 7,540,142 0.9077 -1.10%
2011-08-10 0 1.810 1.800 1.830 1.770 1.910 4,103,415 7,481,710 1.8233 0.904 0.899 0.914 0.884 0.954 8,215,265 0.9107 0.56%
2011-08-09 0 1.800 1.800 1.810 1.630 1.950 8,718,711 16,082,803 1.8446 0.899 0.899 0.904 0.814 0.974 17,455,344 0.9214 -6.25%
2011-08-08 0 1.920 1.920 1.950 1.910 2.010 2,652,000 5,201,320 1.9613 0.959 0.959 0.974 0.954 1.004 5,309,451 0.9796 -6.34%
2011-08-05 0 2.050 2.040 2.060 1.990 2.090 4,955,000 10,071,200 2.0325 1.024 1.019 1.029 0.994 1.044 9,920,185 1.0152 -2.38%
2011-08-04 0 2.100 2.080 2.100 2.060 2.120 2,086,000 4,337,910 2.0795 1.049 1.039 1.049 1.029 1.059 4,176,288 1.0387 0.00%
2011-08-03 0 2.100 2.100 2.110 2.080 2.140 3,246,000 6,813,250 2.0990 1.049 1.049 1.054 1.039 1.069 6,498,672 1.0484 -2.78%
2011-08-02 0 2.160 2.160 2.170 2.150 2.200 3,036,000 6,575,760 2.1659 1.079 1.079 1.084 1.074 1.099 6,078,241 1.0819 -0.92%
2011-08-01 0 2.180 2.180 2.200 2.160 2.230 3,652,000 8,015,256 2.1948 1.089 1.089 1.099 1.079 1.114 7,311,507 1.0963 1.40%
2011-07-29 0 2.150 2.140 2.150 2.090 2.150 2,562,000 5,474,330 2.1367 1.074 1.069 1.074 1.044 1.074 5,129,266 1.0673 0.00%
2011-07-28 0 2.150 2.150 2.170 2.120 2.170 2,462,000 5,259,660 2.1363 1.074 1.074 1.084 1.059 1.084 4,929,061 1.0671 0.47%
2011-07-27 0 2.140 2.130 2.140 2.120 2.150 4,320,000 9,216,180 2.1334 1.069 1.064 1.069 1.059 1.074 8,648,880 1.0656 -0.93%
2011-07-26 0 2.160 2.140 2.160 2.080 2.160 8,836,420 18,752,357 2.1222 1.079 1.069 1.079 1.039 1.079 17,691,004 1.0600 3.35%
2011-07-25 0 2.090 2.090 2.100 2.080 2.130 4,817,109 10,155,353 2.1082 1.044 1.044 1.049 1.039 1.064 9,644,120 1.0530 -3.24%
2011-07-22 0 2.160 2.150 2.170 2.080 2.170 6,469,356 13,801,025 2.1333 1.079 1.074 1.084 1.039 1.084 12,952,010 1.0656 4.35%
2011-07-21 0 2.070 2.060 2.080 2.050 2.090 1,837,840 3,801,398 2.0684 1.034 1.029 1.039 1.024 1.044 3,679,458 1.0331 0.00%
2011-07-20 0 2.070 2.060 2.070 2.040 2.100 4,646,000 9,569,820 2.0598 1.034 1.029 1.034 1.019 1.049 9,301,550 1.0288 1.97%
2011-07-19 0 2.030 2.030 2.040 2.010 2.040 6,675,140 13,522,083 2.0257 1.014 1.014 1.019 1.004 1.019 13,364,001 1.0118 1.00%
2011-07-18 0 2.010 2.010 2.020 2.010 2.050 3,684,300 7,478,834 2.0299 1.004 1.004 1.009 1.004 1.024 7,376,173 1.0139 -0.50%
2011-07-15 0 2.020 2.010 2.020 2.000 2.030 7,782,000 15,664,020 2.0129 1.009 1.004 1.009 0.999 1.014 15,579,996 1.0054 -0.49%
2011-07-14 0 2.030 2.020 2.030 2.010 2.050 14,156,000 28,669,540 2.0253 1.014 1.009 1.014 1.004 1.024 28,341,099 1.0116 1.00%
2011-07-13 0 2.010 2.000 2.010 2.000 2.090 21,008,000 42,842,220 2.0393 1.004 0.999 1.004 0.999 1.044 42,059,183 1.0186 -1.47%
2011-07-12 0 2.040 2.030 2.040 2.020 2.120 20,446,000 41,920,800 2.0503 1.019 1.014 1.019 1.009 1.059 40,934,028 1.0241 -4.67%
2011-07-11 0 2.140 2.130 2.140 2.100 2.220 16,384,000 35,386,750 2.1598 1.069 1.064 1.069 1.049 1.109 32,801,678 1.0788 0.00%
2011-07-08 0 2.140 2.130 2.140 2.060 2.150 29,310,460 61,779,320 2.1078 1.069 1.064 1.069 1.029 1.074 58,681,169 1.0528 4.39%
2011-07-07 0 2.050 2.040 2.050 2.040 2.080 17,930,000 36,888,017 2.0573 1.024 1.019 1.024 1.019 1.039 35,896,856 1.0276 0.00%
2011-07-06 0 2.050 2.040 2.060 2.040 2.100 17,310,328 35,654,472 2.0597 1.024 1.019 1.029 1.019 1.049 34,656,238 1.0288 -1.91%
2011-07-05 0 2.090 2.080 2.100 2.030 2.100 25,754,000 52,903,937 2.0542 1.044 1.039 1.049 1.014 1.049 51,560,939 1.0260 1.46%
2011-07-04 0 2.060 2.050 2.060 1.990 2.070 26,398,000 53,349,520 2.0210 1.029 1.024 1.029 0.994 1.034 52,850,263 1.0094 4.04%
2011-06-30 0 1.980 1.960 1.980 1.940 1.990 10,238,041 20,147,731 1.9679 0.989 0.979 0.989 0.969 0.994 20,497,127 0.9830 1.02%
2011-06-29 0 1.960 1.950 1.960 1.950 1.990 22,357,270 43,984,297 1.9673 0.979 0.974 0.979 0.974 0.994 44,760,497 0.9827 0.51%
2011-06-28 0 1.950 1.940 1.950 1.920 2.010 12,181,230 23,967,973 1.9676 0.974 0.969 0.974 0.959 1.004 24,387,499 0.9828 -2.01%
2011-06-27 0 1.990 1.980 2.000 1.960 2.000 20,718,000 41,284,718 1.9927 0.994 0.989 0.999 0.979 0.999 41,478,587 0.9953 -1.49%
2011-06-24 0 2.020 2.020 2.030 1.950 2.040 12,232,000 24,441,340 1.9981 1.009 1.009 1.014 0.974 1.019 24,489,144 0.9980 2.02%
2011-06-23 0 1.980 1.960 1.970 1.930 2.010 9,252,000 18,236,520 1.9711 0.989 0.979 0.984 0.964 1.004 18,523,018 0.9845 -1.00%
2011-06-22 0 2.000 2.000 2.010 2.000 2.050 10,888,000 21,959,950 2.0169 0.999 0.999 1.004 0.999 1.024 21,798,381 1.0074 -0.99%
2011-06-21 0 2.020 2.010 2.020 2.010 2.110 8,360,000 17,000,780 2.0336 1.009 1.004 1.009 1.004 1.054 16,737,184 1.0157 -2.42%
2011-06-20 0 2.070 2.060 2.070 2.040 2.160 6,132,000 12,781,320 2.0844 1.034 1.029 1.034 1.019 1.079 12,276,605 1.0411 -1.90%
2011-06-17 0 2.110 2.100 2.110 2.050 2.110 2,070,000 4,321,450 2.0877 1.054 1.049 1.054 1.024 1.054 4,144,255 1.0428 0.48%
2011-06-16 0 2.100 2.080 2.100 2.040 2.100 2,618,000 5,444,640 2.0797 1.049 1.039 1.049 1.019 1.049 5,241,381 1.0388 0.00%
2011-06-15 0 2.100 2.080 2.110 2.080 2.160 15,904,000 33,733,310 2.1211 1.049 1.039 1.054 1.039 1.079 31,840,692 1.0594 0.00%
2011-06-14 0 2.100 2.070 2.100 2.000 2.150 8,996,877 18,727,636 2.0816 1.049 1.034 1.049 0.999 1.074 18,012,248 1.0397 0.00%
2011-06-13 0 2.100 2.090 2.100 2.060 2.110 6,554,400 13,699,642 2.0901 1.049 1.044 1.049 1.029 1.054 13,122,273 1.0440 1.45%
2011-06-10 0 2.070 2.060 2.080 2.030 2.150 16,758,000 35,156,866 2.0979 1.034 1.029 1.039 1.014 1.074 33,550,447 1.0479 -3.27%
2011-06-09 0 2.140 2.150 2.160 2.120 2.160 1,596,000 3,408,400 2.1356 1.069 1.074 1.079 1.059 1.079 3,195,281 1.0667 -0.23%
2011-06-08 0 2.170 2.140 2.170 2.140 2.230 3,938,000 8,507,750 2.1604 1.071 1.057 1.071 1.057 1.101 7,975,984 1.0667 -2.69%
2011-06-07 0 2.230 2.220 2.240 2.160 2.250 2,222,880 4,901,375 2.2050 1.101 1.096 1.106 1.066 1.111 4,502,198 1.0887 1.36%
2011-06-03 0 2.200 2.180 2.210 2.180 2.230 4,600,000 10,122,520 2.2005 1.086 1.076 1.091 1.076 1.101 9,316,792 1.0865 -0.45%
2011-06-02 0 2.210 2.200 2.210 2.160 2.250 7,649,091 16,809,074 2.1975 1.091 1.086 1.091 1.066 1.111 15,492,389 1.0850 -2.21%
2011-06-01 0 2.260 2.250 2.260 2.250 2.350 4,079,294 9,317,249 2.2840 1.116 1.111 1.116 1.111 1.160 8,262,159 1.1277 -4.24%
2011-05-31 0 2.360 2.340 2.380 2.260 2.380 8,338,000 19,459,170 2.3338 1.165 1.155 1.175 1.116 1.175 16,887,698 1.1523 4.42%
2011-05-30 0 2.260 2.250 2.260 2.230 2.300 3,082,000 6,970,640 2.2617 1.116 1.111 1.116 1.101 1.136 6,242,251 1.1167 -1.74%
2011-05-27 0 2.300 2.280 2.300 2.260 2.310 9,096,000 20,900,950 2.2978 1.136 1.126 1.136 1.116 1.141 18,422,943 1.1345 -1.71%
2011-05-26 0 2.340 2.320 2.340 2.320 2.400 4,560,900 10,699,502 2.3459 1.155 1.145 1.155 1.145 1.185 9,237,599 1.1583 -1.68%
2011-05-25 0 2.380 2.360 2.390 2.360 2.440 13,757,200 32,864,850 2.3889 1.175 1.165 1.180 1.165 1.205 27,863,689 1.1795 -0.42%
2011-05-24 0 2.390 2.370 2.400 2.310 2.400 7,834,000 18,321,970 2.3388 1.180 1.170 1.185 1.141 1.185 15,866,902 1.1547 2.14%
2011-05-23 0 2.340 2.330 2.340 2.320 2.370 2,063,888 4,825,174 2.3379 1.155 1.150 1.155 1.145 1.170 4,180,177 1.1543 0.00%
2011-05-20 0 2.340 2.330 2.350 2.320 2.390 1,692,000 3,966,020 2.3440 1.155 1.150 1.160 1.145 1.180 3,426,959 1.1573 -0.43%
2011-05-19 0 2.350 2.340 2.350 2.320 2.360 1,816,000 4,254,470 2.3428 1.160 1.155 1.160 1.145 1.165 3,678,107 1.1567 0.86%
2011-05-18 0 2.330 2.320 2.340 2.270 2.350 3,072,000 7,128,028 2.3203 1.150 1.145 1.155 1.121 1.160 6,221,997 1.1456 3.10%
2011-05-17 0 2.260 2.260 2.270 2.250 2.300 2,955,220 6,706,626 2.2694 1.116 1.116 1.121 1.111 1.136 5,985,472 1.1205 -1.31%
2011-05-16 0 2.290 2.300 2.310 2.230 2.310 3,306,000 7,524,858 2.2761 1.131 1.136 1.141 1.101 1.141 6,695,938 1.1238 1.33%
2011-05-13 0 2.260 2.260 2.270 2.230 2.280 2,170,000 4,897,150 2.2568 1.116 1.116 1.121 1.101 1.126 4,395,095 1.1142 0.44%
2011-05-12 0 2.250 2.240 2.250 2.230 2.290 4,795,944 10,830,807 2.2583 1.111 1.106 1.111 1.101 1.131 9,713,655 1.1150 -1.75%
2011-05-11 0 2.290 2.290 2.320 2.270 2.340 6,000,000 13,793,316 2.2989 1.131 1.131 1.145 1.121 1.155 12,152,337 1.1350 -0.43%
2011-05-09 0 2.300 2.290 2.300 2.250 2.300 5,646,300 12,822,609 2.2710 1.136 1.131 1.136 1.111 1.136 11,435,957 1.1213 1.77%
2011-05-06 0 2.260 2.240 2.260 2.230 2.270 2,722,000 6,146,452 2.2581 1.116 1.106 1.116 1.101 1.121 5,513,110 1.1149 0.44%
2011-05-05 0 2.250 2.250 2.260 2.220 2.270 5,951,089 13,320,830 2.2384 1.111 1.111 1.116 1.096 1.121 12,053,273 1.1052 -1.75%
2011-05-04 0 2.290 2.280 2.290 2.250 2.370 6,649,089 15,153,494 2.2790 1.131 1.126 1.131 1.111 1.170 13,466,995 1.1252 -2.14%
2011-05-03 0 2.340 2.310 2.340 2.270 2.410 9,104,521 21,256,821 2.3348 1.155 1.141 1.155 1.121 1.190 18,440,202 1.1527 -3.31%
2011-04-29 0 2.420 2.390 2.420 2.350 2.420 6,399,975 15,354,041 2.3991 1.195 1.180 1.195 1.160 1.195 12,962,442 1.1845 0.41%
2011-04-28 0 2.410 2.410 2.420 2.400 2.530 10,452,746 25,691,564 2.4579 1.190 1.190 1.195 1.185 1.249 21,170,882 1.2135 -2.43%
2011-04-27 0 2.470 2.470 2.480 2.450 2.480 3,716,009 9,148,462 2.4619 1.220 1.220 1.224 1.210 1.224 7,526,366 1.2155 0.41%
2011-04-26 0 2.460 2.450 2.480 2.400 2.490 5,446,300 13,406,160 2.4615 1.215 1.210 1.224 1.185 1.229 11,030,879 1.2153 0.82%
2011-04-21 0 2.440 2.440 2.460 2.410 2.470 1,058,500 2,581,800 2.4391 1.205 1.205 1.215 1.190 1.220 2,143,875 1.2043 0.00%
2011-04-20 0 2.440 2.440 2.450 2.390 2.450 4,314,000 10,456,180 2.4238 1.205 1.205 1.210 1.180 1.210 8,737,530 1.1967 3.39%
2011-04-19 0 2.360 2.360 2.370 2.360 2.450 5,763,971 13,754,308 2.3863 1.165 1.165 1.170 1.165 1.210 11,674,287 1.1782 -3.67%
2011-04-18 0 2.450 2.430 2.440 2.410 2.460 10,659,550 26,061,853 2.4449 1.210 1.200 1.205 1.190 1.215 21,589,741 1.2071 0.82%
2011-04-15 0 2.430 2.430 2.440 2.380 2.440 9,388,000 22,670,600 2.4148 1.200 1.200 1.205 1.175 1.205 19,014,357 1.1923 2.53%
2011-04-14 0 2.370 2.360 2.370 2.340 2.370 5,258,080 12,420,709 2.3622 1.170 1.165 1.170 1.155 1.170 10,649,660 1.1663 0.42%
2011-04-13 0 2.360 2.350 2.370 2.340 2.420 7,804,460 18,501,624 2.3706 1.165 1.160 1.170 1.155 1.195 15,807,072 1.1705 0.00%
2011-04-12 0 2.360 2.350 2.360 2.330 2.380 4,920,000 11,595,320 2.3568 1.165 1.160 1.165 1.150 1.175 9,964,917 1.1636 -1.26%
2011-04-11 0 2.390 2.380 2.390 2.370 2.400 4,422,000 10,548,260 2.3854 1.180 1.175 1.180 1.170 1.185 8,956,273 1.1778 -1.24%
2011-04-08 0 2.420 2.400 2.420 2.310 2.430 5,852,000 13,976,360 2.3883 1.195 1.185 1.195 1.141 1.200 11,852,580 1.1792 2.54%
2011-04-07 0 2.360 2.360 2.370 2.280 2.390 8,876,000 20,571,907 2.3177 1.165 1.165 1.170 1.126 1.180 17,977,358 1.1443 2.16%
2011-04-06 0 2.310 2.300 2.310 2.250 2.310 3,232,000 7,407,030 2.2918 1.141 1.136 1.141 1.111 1.141 6,546,059 1.1315 -0.86%
2011-04-04 0 2.330 2.320 2.330 2.280 2.350 12,380,960 28,748,293 2.3220 1.150 1.145 1.150 1.126 1.160 25,076,267 1.1464 1.30%
2011-04-01 0 2.300 2.280 2.300 2.230 2.300 7,684,472 17,454,820 2.2714 1.136 1.126 1.136 1.101 1.136 15,564,049 1.1215 2.68%
2011-03-31 0 2.240 2.220 2.230 2.170 2.250 9,540,000 21,200,736 2.2223 1.106 1.096 1.101 1.071 1.111 19,322,216 1.0972 3.23%
2011-03-30 0 2.170 2.170 2.190 2.140 2.190 5,148,000 11,168,660 2.1695 1.071 1.071 1.081 1.057 1.081 10,426,705 1.0712 0.93%
2011-03-29 0 2.150 2.130 2.150 2.130 2.160 5,156,000 11,028,700 2.1390 1.062 1.052 1.062 1.052 1.066 10,442,908 1.0561 0.47%
2011-03-28 0 2.140 2.130 2.140 2.130 2.180 9,328,000 20,082,040 2.1529 1.057 1.052 1.057 1.052 1.076 18,892,834 1.0629 -2.28%
2011-03-25 0 2.190 2.180 2.190 2.170 2.200 23,790,000 52,178,940 2.1933 1.081 1.076 1.081 1.071 1.086 48,184,017 1.0829 -0.45%
2011-03-24 0 2.200 2.190 2.200 2.170 2.200 7,182,000 15,713,375 2.1879 1.086 1.081 1.086 1.071 1.086 14,546,348 1.0802 0.46%
2011-03-23 0 2.190 2.180 2.190 2.160 2.230 8,358,824 18,321,450 2.1919 1.081 1.076 1.081 1.066 1.101 16,929,875 1.0822 -0.45%
2011-03-22 0 2.200 2.200 2.210 2.170 2.250 7,585,000 16,614,940 2.1905 1.086 1.086 1.091 1.071 1.111 15,362,580 1.0815 -1.35%
2011-03-21 0 2.230 2.210 2.230 2.110 2.240 10,275,000 22,316,480 2.1719 1.101 1.091 1.101 1.042 1.106 20,810,878 1.0723 0.90%
2011-03-18 0 2.210 2.200 2.210 2.040 2.210 11,454,760 24,292,161 2.1207 1.091 1.086 1.091 1.007 1.091 23,200,351 1.0471 8.87%
2011-03-17 0 2.030 2.020 2.030 2.000 2.090 14,629,000 29,862,212 2.0413 1.002 0.997 1.002 0.987 1.032 29,629,424 1.0079 -3.33%
2011-03-16 0 2.100 2.100 2.110 2.040 2.160 11,158,000 23,283,494 2.0867 1.037 1.037 1.042 1.007 1.066 22,599,297 1.0303 -0.94%
2011-03-15 0 2.120 2.130 2.140 2.040 2.140 10,593,000 22,389,177 2.1136 1.047 1.052 1.057 1.007 1.057 21,454,951 1.0435 -1.40%
2011-03-14 0 2.150 2.140 2.160 2.110 2.170 5,916,000 12,631,250 2.1351 1.062 1.057 1.066 1.042 1.071 11,982,205 1.0542 0.00%
2011-03-11 0 2.150 2.140 2.150 2.110 2.150 6,390,000 13,611,840 2.1302 1.062 1.057 1.062 1.042 1.062 12,942,239 1.0517 0.00%
2011-03-10 0 2.150 2.140 2.150 2.120 2.180 7,740,000 16,606,040 2.1455 1.062 1.057 1.062 1.047 1.076 15,676,515 1.0593 -0.92%
2011-03-09 0 2.170 2.170 2.190 2.160 2.190 4,008,000 8,712,020 2.1737 1.071 1.071 1.081 1.066 1.081 8,117,761 1.0732 0.00%
2011-03-08 0 2.170 2.160 2.170 2.150 2.190 5,196,000 11,282,850 2.1714 1.071 1.066 1.071 1.062 1.081 10,523,924 1.0721 -0.91%
2011-03-07 0 2.190 2.180 2.190 2.170 2.210 1,532,000 3,341,700 2.1813 1.081 1.076 1.081 1.071 1.091 3,102,897 1.0770 0.00%
2011-03-04 0 2.190 2.190 2.200 2.180 2.230 5,922,100 13,013,265 2.1974 1.081 1.081 1.086 1.076 1.101 11,994,559 1.0849 -0.45%
2011-03-03 0 2.200 2.180 2.200 2.150 2.240 9,032,000 19,870,930 2.2001 1.086 1.076 1.086 1.062 1.106 18,293,318 1.0862 1.38%
2011-03-02 0 2.170 2.160 2.170 2.130 2.180 3,658,000 7,905,540 2.1612 1.071 1.066 1.071 1.052 1.076 7,408,875 1.0670 -1.36%
2011-03-01 0 2.200 2.190 2.200 2.160 2.220 4,549,259 9,944,052 2.1859 1.086 1.081 1.086 1.066 1.096 9,214,022 1.0792 1.38%
2011-02-28 0 2.170 2.150 2.180 2.130 2.200 6,468,000 13,943,501 2.1558 1.071 1.062 1.076 1.052 1.086 13,100,220 1.0644 1.40%
2011-02-25 0 2.140 2.140 2.150 2.110 2.160 3,108,700 6,654,665 2.1407 1.057 1.057 1.062 1.042 1.066 6,296,328 1.0569 0.94%
2011-02-24 0 2.120 2.100 2.130 2.090 2.180 8,150,000 17,360,070 2.1301 1.047 1.037 1.052 1.032 1.076 16,506,925 1.0517 -0.93%
2011-02-23 0 2.140 2.130 2.160 2.070 2.170 7,804,000 16,543,860 2.1199 1.057 1.052 1.066 1.022 1.071 15,806,140 1.0467 0.00%
2011-02-22 0 2.140 2.140 2.150 2.130 2.190 6,446,000 13,849,680 2.1486 1.057 1.057 1.062 1.052 1.081 13,055,661 1.0608 -2.73%
2011-02-21 0 2.200 2.180 2.200 2.180 2.260 3,012,000 6,603,060 2.1923 1.086 1.076 1.086 1.076 1.116 6,100,473 1.0824 -2.22%
2011-02-18 0 2.250 2.240 2.250 2.210 2.260 3,110,000 6,968,840 2.2408 1.111 1.106 1.111 1.091 1.116 6,298,961 1.1063 0.90%
2011-02-17 0 2.230 2.230 2.240 2.180 2.270 5,334,000 11,836,680 2.2191 1.101 1.101 1.106 1.076 1.121 10,803,428 1.0956 -0.89%
2011-02-16 0 2.250 2.230 2.260 2.230 2.300 4,546,000 10,248,500 2.2544 1.111 1.101 1.116 1.101 1.136 9,207,421 1.1131 0.00%
2011-02-15 0 2.250 2.220 2.270 2.200 2.270 2,920,000 6,525,920 2.2349 1.111 1.096 1.121 1.086 1.121 5,914,137 1.1034 0.45%
2011-02-14 0 2.240 2.210 2.240 2.200 2.250 4,180,200 9,290,000 2.2224 1.106 1.091 1.106 1.086 1.111 8,466,533 1.0973 1.82%
2011-02-11 0 2.200 2.180 2.210 2.150 2.220 4,522,000 9,853,780 2.1791 1.086 1.076 1.091 1.062 1.096 9,158,812 1.0759 1.38%
2011-02-10 0 2.170 2.170 2.200 2.170 2.270 7,258,000 16,015,260 2.2066 1.071 1.071 1.086 1.071 1.121 14,700,277 1.0895 -3.56%
2011-02-09 0 2.250 2.240 2.260 2.220 2.310 9,748,967 21,883,984 2.2447 1.111 1.106 1.116 1.096 1.141 19,745,456 1.1083 -1.32%
2011-02-08 0 2.280 2.270 2.280 2.260 2.310 5,820,000 13,246,658 2.2761 1.126 1.121 1.126 1.116 1.141 11,787,767 1.1238 -0.44%
2011-02-07 0 2.290 2.280 2.290 2.250 2.300 3,298,000 7,480,860 2.2683 1.131 1.126 1.131 1.111 1.136 6,679,735 1.1199 0.88%
2011-02-02 0 2.270 2.250 2.280 2.240 2.280 4,178,000 9,433,250 2.2578 1.121 1.111 1.126 1.106 1.126 8,462,078 1.1148 1.79%
2011-02-01 0 2.230 2.230 2.240 2.220 2.290 7,644,100 17,138,611 2.2421 1.101 1.101 1.106 1.096 1.131 15,482,280 1.1070 -1.33%
2011-01-31 0 2.260 2.250 2.280 2.180 2.290 4,122,000 9,244,818 2.2428 1.116 1.111 1.126 1.076 1.131 8,348,656 1.1073 2.26%
2011-01-28 0 2.210 2.210 2.220 2.170 2.260 11,004,000 24,176,466 2.1971 1.091 1.091 1.096 1.071 1.116 22,287,387 1.0848 -1.34%
2011-01-27 0 2.240 2.250 2.270 2.240 2.320 13,948,489 31,518,800 2.2597 1.106 1.111 1.121 1.106 1.145 28,251,124 1.1157 -2.18%
2011-01-26 0 2.290 2.290 2.300 2.270 2.320 7,560,000 17,338,600 2.2935 1.131 1.131 1.136 1.121 1.145 15,311,945 1.1324 -1.72%
2011-01-25 0 2.330 2.320 2.330 2.320 2.360 3,133,880 7,319,905 2.3357 1.150 1.145 1.150 1.145 1.165 6,347,328 1.1532 -0.85%
2011-01-24 0 2.350 2.330 2.350 2.320 2.380 6,316,000 14,757,458 2.3365 1.160 1.150 1.160 1.145 1.175 12,792,360 1.1536 -0.42%
2011-01-21 0 2.360 2.350 2.370 2.330 2.390 6,933,000 16,373,348 2.3617 1.165 1.160 1.170 1.150 1.180 14,042,026 1.1660 -0.42%
2011-01-20 0 2.370 2.360 2.370 2.350 2.400 6,800,000 16,137,948 2.3732 1.170 1.165 1.170 1.160 1.185 13,772,649 1.1717 -0.42%
2011-01-19 0 2.380 2.380 2.390 2.340 2.410 2,868,000 6,792,210 2.3683 1.175 1.175 1.180 1.155 1.190 5,808,817 1.1693 1.28%
2011-01-18 0 2.350 2.370 2.380 2.320 2.380 3,912,000 9,161,880 2.3420 1.160 1.170 1.175 1.145 1.175 7,923,324 1.1563 0.43%
2011-01-17 0 2.340 2.330 2.340 2.320 2.380 5,446,000 12,742,980 2.3399 1.155 1.150 1.155 1.145 1.175 11,030,271 1.1553 -1.68%
2011-01-14 0 2.380 2.370 2.380 2.360 2.390 3,458,900 8,205,442 2.3723 1.175 1.170 1.175 1.165 1.180 7,005,620 1.1713 0.00%
2011-01-13 0 2.380 2.390 2.400 2.370 2.430 7,035,556 16,877,521 2.3989 1.175 1.180 1.185 1.170 1.200 14,249,742 1.1844 -0.42%
2011-01-12 0 2.390 2.380 2.410 2.380 2.480 10,264,000 24,734,560 2.4098 1.180 1.175 1.190 1.175 1.224 20,788,598 1.1898 -3.24%
2011-01-11 0 2.470 2.450 2.460 2.430 2.480 7,942,000 19,452,900 2.4494 1.220 1.210 1.215 1.200 1.224 16,085,644 1.2093 0.82%
2011-01-10 0 2.450 2.430 2.440 2.410 2.460 8,348,000 20,279,300 2.4292 1.210 1.200 1.205 1.190 1.215 16,907,952 1.1994 0.41%
2011-01-07 0 2.440 2.420 2.450 2.410 2.480 16,322,300 39,937,429 2.4468 1.205 1.195 1.210 1.190 1.224 33,059,016 1.2081 0.41%
2011-01-06 0 2.430 2.420 2.440 2.410 2.450 6,702,700 16,216,604 2.4194 1.200 1.195 1.205 1.190 1.210 13,575,578 1.1945 0.41%
2011-01-05 0 2.420 2.410 2.420 2.370 2.420 6,795,660 16,302,738 2.3990 1.195 1.190 1.195 1.170 1.195 13,763,859 1.1845 1.68%
2011-01-04 0 2.380 2.370 2.380 2.330 2.400 10,926,000 26,020,598 2.3815 1.175 1.170 1.175 1.150 1.185 22,129,406 1.1758 1.71%
2011-01-03 0 2.340 2.330 2.340 2.280 2.340 5,100,900 11,789,204 2.3112 1.155 1.150 1.155 1.126 1.155 10,331,310 1.1411 0.00%
2010-12-31 0 2.340 2.330 2.340 2.300 2.340 2,971,700 6,877,212 2.3142 1.155 1.150 1.155 1.136 1.155 6,018,850 1.1426 1.30%
2010-12-30 0 2.310 2.310 2.320 2.300 2.330 2,814,000 6,522,540 2.3179 1.141 1.141 1.145 1.136 1.150 5,699,446 1.1444 0.43%
2010-12-29 0 2.300 2.300 2.320 2.280 2.330 1,600,000 3,681,830 2.3011 1.136 1.136 1.145 1.126 1.150 3,240,623 1.1361 0.00%
2010-12-28 0 2.300 2.280 2.300 2.280 2.330 2,484,000 5,721,160 2.3032 1.136 1.126 1.136 1.126 1.150 5,031,068 1.1372 -1.29%
2010-12-24 0 2.330 2.320 2.340 2.300 2.340 842,000 1,948,680 2.3143 1.150 1.145 1.155 1.136 1.155 1,705,378 1.1427 0.43%
2010-12-23 0 2.320 2.310 2.330 2.280 2.340 5,398,000 12,482,700 2.3125 1.145 1.141 1.150 1.126 1.155 10,933,053 1.1417 1.31%
2010-12-22 0 2.290 2.290 2.300 2.270 2.380 14,923,600 34,468,348 2.3097 1.131 1.131 1.136 1.121 1.175 30,226,103 1.1404 -3.38%
2010-12-21 0 2.370 2.370 2.380 2.330 2.400 5,871,354 13,855,305 2.3598 1.170 1.170 1.175 1.150 1.185 11,891,779 1.1651 0.85%
2010-12-20 0 2.350 2.350 2.370 2.340 2.390 3,084,000 7,266,140 2.3561 1.160 1.160 1.170 1.155 1.180 6,246,301 1.1633 -1.67%
2010-12-17 0 2.390 2.380 2.400 2.370 2.430 2,096,000 5,000,224 2.3856 1.180 1.175 1.185 1.170 1.200 4,245,216 1.1778 1.27%
2010-12-16 0 2.360 2.350 2.360 2.340 2.400 5,801,500 13,714,075 2.3639 1.165 1.160 1.165 1.155 1.185 11,750,297 1.1671 -1.26%
2010-12-15 0 2.390 2.370 2.400 2.360 2.410 2,904,000 6,924,322 2.3844 1.180 1.170 1.185 1.165 1.190 5,881,731 1.1773 0.00%
2010-12-14 0 2.390 2.370 2.420 2.340 2.420 2,305,300 5,458,330 2.3677 1.180 1.170 1.195 1.155 1.195 4,669,131 1.1690 1.70%
2010-12-13 0 2.350 2.330 2.350 2.320 2.400 3,753,000 8,775,532 2.3383 1.160 1.150 1.160 1.145 1.185 7,601,287 1.1545 0.00%
2010-12-10 0 2.350 2.350 2.380 2.340 2.380 4,786,800 11,270,480 2.3545 1.160 1.160 1.175 1.155 1.175 9,695,135 1.1625 -1.26%
2010-12-09 0 2.380 2.360 2.370 2.340 2.390 5,174,000 12,268,007 2.3711 1.175 1.165 1.170 1.155 1.180 10,479,365 1.1707 -0.42%
2010-12-08 0 2.390 2.370 2.390 2.360 2.450 6,091,087 14,571,186 2.3922 1.180 1.170 1.180 1.165 1.210 12,336,824 1.1811 -2.05%
2010-12-07 0 2.440 2.420 2.430 2.410 2.440 2,814,000 6,813,700 2.4214 1.205 1.195 1.200 1.190 1.205 5,699,446 1.1955 0.00%
2010-12-06 0 2.440 2.430 2.450 2.420 2.480 2,664,000 6,506,390 2.4423 1.205 1.200 1.210 1.195 1.224 5,395,638 1.2059 -0.41%
2010-12-03 0 2.450 2.440 2.450 2.430 2.490 4,596,000 11,255,520 2.4490 1.210 1.205 1.210 1.200 1.229 9,308,690 1.2091 0.00%
2010-12-02 0 2.450 2.440 2.470 2.430 2.510 3,730,763 9,143,811 2.4509 1.210 1.205 1.220 1.200 1.239 7,556,248 1.2101 -0.41%
2010-12-01 0 2.460 2.450 2.470 2.430 2.490 7,680,832 18,849,077 2.4540 1.215 1.210 1.220 1.200 1.229 15,556,677 1.2116 0.82%
2010-11-30 0 2.440 2.460 2.470 2.420 2.470 6,918,000 16,912,440 2.4447 1.205 1.215 1.220 1.195 1.220 14,011,645 1.2070 -0.81%
2010-11-29 0 2.460 2.440 2.480 2.440 2.540 3,056,000 7,550,360 2.4707 1.215 1.205 1.224 1.205 1.254 6,189,590 1.2198 -1.60%
2010-11-26 0 2.500 2.480 2.500 2.460 2.550 1,145,000 2,864,780 2.5020 1.234 1.224 1.234 1.215 1.259 2,319,071 1.2353 -0.40%
2010-11-25 0 2.510 2.500 2.510 2.450 2.540 3,273,000 8,192,080 2.5029 1.239 1.234 1.239 1.210 1.254 6,629,100 1.2358 0.80%
2010-11-24 0 2.490 2.480 2.490 2.440 2.540 4,596,198 11,356,489 2.4708 1.229 1.224 1.229 1.205 1.254 9,309,091 1.2199 -0.40%
2010-11-23 0 2.500 2.490 2.510 2.460 2.520 6,312,460 15,759,564 2.4966 1.234 1.229 1.239 1.215 1.244 12,785,190 1.2326 -0.79%
2010-11-22 0 2.520 2.510 2.520 2.400 2.580 3,873,600 9,648,224 2.4908 1.244 1.239 1.244 1.185 1.274 7,845,549 1.2298 3.28%
2010-11-19 0 2.440 2.430 2.440 2.420 2.480 4,500,000 11,031,340 2.4514 1.205 1.200 1.205 1.195 1.224 9,114,253 1.2103 -0.81%
2010-11-18 0 2.460 2.430 2.460 2.370 2.460 5,684,500 13,772,902 2.4229 1.215 1.200 1.215 1.170 1.215 11,513,327 1.1963 2.50%
2010-11-17 0 2.400 2.400 2.420 2.400 2.500 4,458,000 10,887,980 2.4423 1.185 1.185 1.195 1.185 1.234 9,029,187 1.2059 -3.23%
2010-11-16 0 2.480 2.470 2.480 2.440 2.550 3,504,000 8,686,060 2.4789 1.224 1.220 1.224 1.205 1.259 7,096,965 1.2239 -1.59%
2010-11-15 0 2.520 2.500 2.520 2.480 2.560 5,430,000 13,597,680 2.5042 1.244 1.234 1.244 1.224 1.264 10,997,865 1.2364 -0.40%
2010-11-12 0 2.530 2.520 2.530 2.490 2.570 6,621,000 16,702,720 2.5227 1.249 1.244 1.249 1.229 1.269 13,410,104 1.2455 -2.32%
2010-11-11 0 2.590 2.570 2.600 2.550 2.680 8,502,160 22,279,586 2.6205 1.279 1.269 1.284 1.259 1.323 17,220,186 1.2938 -2.26%
2010-11-10 0 2.650 2.650 2.670 2.620 2.670 16,824,000 44,427,946 2.6407 1.308 1.308 1.318 1.294 1.318 34,075,154 1.3038 0.00%
2010-11-09 0 2.650 2.630 2.650 2.600 2.650 8,408,000 22,121,000 2.6309 1.308 1.299 1.308 1.284 1.308 17,029,475 1.2990 0.38%
2010-11-08 0 2.640 2.630 2.640 2.590 2.640 8,142,080 21,319,225 2.6184 1.303 1.299 1.303 1.279 1.303 16,490,884 1.2928 1.54%
2010-11-05 0 2.600 2.590 2.600 2.560 2.650 9,250,000 23,944,660 2.5886 1.284 1.279 1.284 1.264 1.308 18,734,853 1.2781 -0.38%
2010-11-04 0 2.610 2.600 2.610 2.560 2.620 17,756,380 46,124,876 2.5977 1.289 1.284 1.289 1.264 1.294 35,963,586 1.2825 1.95%
2010-11-03 0 2.560 2.550 2.560 2.540 2.560 4,630,000 11,820,020 2.5529 1.264 1.259 1.264 1.254 1.264 9,377,554 1.2605 1.19%
2010-11-02 0 2.530 2.520 2.530 2.510 2.560 5,282,000 13,338,940 2.5254 1.249 1.244 1.249 1.239 1.264 10,698,108 1.2469 0.40%
2010-11-01 0 2.520 2.510 2.520 2.510 2.590 14,701,764 37,365,756 2.5416 1.244 1.239 1.244 1.239 1.279 29,776,799 1.2549 0.40%
2010-10-29 0 2.510 2.500 2.510 2.500 2.540 5,159,840 12,968,606 2.5134 1.239 1.234 1.239 1.234 1.254 10,450,686 1.2409 -1.18%
2010-10-28 0 2.540 2.540 2.550 2.530 2.590 5,238,000 13,359,058 2.5504 1.254 1.254 1.259 1.249 1.279 10,608,990 1.2592 -0.78%
2010-10-27 0 2.560 2.570 2.580 2.510 2.570 7,574,272 19,280,176 2.5455 1.264 1.269 1.274 1.239 1.269 15,340,851 1.2568 0.79%
2010-10-26 0 2.540 2.530 2.540 2.530 2.610 6,710,000 17,132,580 2.5533 1.254 1.249 1.254 1.249 1.289 13,590,364 1.2606 -0.78%
2010-10-25 0 2.560 2.560 2.570 2.560 2.640 11,316,860 29,231,313 2.5830 1.264 1.264 1.269 1.264 1.303 22,921,050 1.2753 0.00%
2010-10-22 0 2.560 2.560 2.570 2.530 2.600 13,778,500 35,504,427 2.5768 1.264 1.264 1.269 1.249 1.284 27,906,830 1.2722 0.00%
2010-10-21 0 2.560 2.550 2.560 2.520 2.580 12,532,000 31,977,668 2.5517 1.264 1.259 1.264 1.244 1.274 25,382,182 1.2598 0.79%
2010-10-20 0 2.540 2.530 2.540 2.460 2.570 23,970,300 60,127,070 2.5084 1.254 1.249 1.254 1.215 1.269 48,549,195 1.2385 -2.31%
2010-10-19 0 2.600 2.590 2.600 2.550 2.670 12,654,460 32,993,151 2.6072 1.284 1.279 1.284 1.259 1.318 25,630,211 1.2873 -1.52%
2010-10-18 0 2.640 2.630 2.640 2.620 2.680 5,541,412 14,689,431 2.6508 1.303 1.299 1.303 1.294 1.323 11,223,518 1.3088 0.00%
2010-10-15 0 2.640 2.610 2.640 2.600 2.650 10,858,000 28,586,140 2.6327 1.303 1.289 1.303 1.284 1.308 21,991,680 1.2999 -0.38%
2010-10-14 0 2.650 2.660 2.670 2.590 2.750 15,512,000 40,895,394 2.6364 1.308 1.313 1.318 1.279 1.358 31,417,843 1.3017 2.32%
2010-10-13 0 2.590 2.580 2.590 2.550 2.680 11,810,000 30,513,720 2.5837 1.279 1.274 1.279 1.259 1.323 23,919,850 1.2757 -1.89%
2010-10-12 0 2.640 2.630 2.640 2.570 2.720 25,465,200 67,523,378 2.6516 1.303 1.299 1.303 1.269 1.343 51,576,950 1.3092 1.15%
2010-10-11 0 2.610 2.600 2.610 2.560 2.660 18,841,000 49,151,270 2.6087 1.289 1.284 1.289 1.264 1.313 38,160,364 1.2880 0.38%
2010-10-08 0 2.600 2.590 2.600 2.510 2.660 40,367,146 104,769,765 2.5954 1.284 1.279 1.284 1.239 1.313 81,759,195 1.2814 3.17%
2010-10-07 0 2.520 2.520 2.530 2.400 2.550 32,410,635 80,397,061 2.4806 1.244 1.244 1.249 1.185 1.259 65,644,161 1.2247 3.70%
2010-10-06 0 2.430 2.400 2.430 2.320 2.470 33,862,760 79,870,119 2.3586 1.200 1.185 1.200 1.145 1.220 68,585,280 1.1645 6.11%
2010-10-05 0 2.290 2.280 2.300 2.260 2.310 4,771,093 10,887,705 2.2820 1.131 1.126 1.136 1.116 1.141 9,663,322 1.1267 0.00%
2010-10-04 0 2.290 2.270 2.290 2.260 2.340 14,223,293 32,392,852 2.2775 1.131 1.121 1.131 1.116 1.155 28,807,709 1.1245 -0.43%
2010-09-30 0 2.300 2.280 2.300 2.280 2.310 6,686,000 15,341,200 2.2945 1.136 1.126 1.136 1.126 1.141 13,541,754 1.1329 -0.86%
2010-09-29 0 2.320 2.310 2.320 2.280 2.330 10,796,000 24,876,676 2.3042 1.145 1.141 1.145 1.126 1.150 21,866,105 1.1377 1.31%
2010-09-28 0 2.290 2.290 2.300 2.290 2.370 5,452,000 12,600,332 2.3111 1.131 1.131 1.136 1.131 1.170 11,042,424 1.1411 -2.97%
2010-09-27 0 2.360 2.340 2.350 2.320 2.380 5,260,006 12,358,574 2.3495 1.165 1.155 1.160 1.145 1.175 10,653,561 1.1600 -0.42%
2010-09-24 0 2.370 2.340 2.370 2.320 2.380 4,278,068 10,053,994 2.3501 1.170 1.155 1.170 1.145 1.175 8,664,754 1.1603 0.00%
2010-09-22 0 2.370 2.370 2.380 2.360 2.420 11,286,000 26,905,280 2.3840 1.170 1.170 1.175 1.165 1.195 22,858,546 1.1770 -1.66%
2010-09-21 0 2.410 2.390 2.410 2.370 2.430 5,236,614 12,526,436 2.3921 1.190 1.180 1.190 1.170 1.200 10,606,183 1.1811 0.84%
2010-09-20 0 2.390 2.380 2.390 2.380 2.450 5,670,460 13,633,218 2.4043 1.180 1.175 1.180 1.175 1.210 11,484,890 1.1871 -2.45%
2010-09-17 0 2.450 2.400 2.520 2.370 2.530 14,700,460 35,597,824 2.4215 1.210 1.185 1.244 1.170 1.249 29,774,158 1.1956 3.38%
2010-09-16 0 2.370 2.360 2.370 2.340 2.370 4,650,000 10,953,100 2.3555 1.170 1.165 1.170 1.155 1.170 9,418,061 1.1630 0.42%
2010-09-15 0 2.360 2.340 2.370 2.320 2.380 4,528,000 10,680,487 2.3588 1.165 1.155 1.170 1.145 1.175 9,170,964 1.1646 -0.84%
2010-09-14 0 2.380 2.370 2.380 2.350 2.380 3,865,000 9,151,610 2.3678 1.175 1.170 1.175 1.160 1.175 7,828,131 1.1691 0.42%
2010-09-13 0 2.370 2.360 2.370 2.350 2.390 8,890,600 21,081,920 2.3713 1.170 1.165 1.170 1.160 1.180 18,006,928 1.1708 0.42%
2010-09-10 0 2.360 2.350 2.360 2.300 2.390 8,082,460 18,978,429 2.3481 1.165 1.160 1.165 1.136 1.180 16,370,130 1.1593 1.72%
2010-09-09 0 2.320 2.320 2.330 2.250 2.330 6,488,000 14,917,260 2.2992 1.145 1.145 1.150 1.111 1.150 13,140,727 1.1352 1.75%
2010-09-08 0 2.280 2.270 2.280 2.240 2.300 4,370,440 9,940,661 2.2745 1.126 1.121 1.126 1.106 1.136 8,851,843 1.1230 -1.30%
2010-09-07 0 2.310 2.300 2.310 2.280 2.320 9,428,000 21,715,240 2.3033 1.141 1.136 1.141 1.126 1.145 19,095,373 1.1372 -0.43%
2010-09-06 0 2.320 2.300 2.310 2.290 2.340 14,762,000 34,283,840 2.3224 1.145 1.136 1.141 1.131 1.155 29,898,800 1.1467 2.20%
2010-09-03 0 2.270 2.270 2.280 2.230 2.290 6,592,000 15,014,760 2.2777 1.121 1.121 1.126 1.101 1.131 13,351,368 1.1246 0.00%
2010-09-02 0 2.270 2.260 2.270 2.250 2.280 4,670,000 10,595,500 2.2688 1.121 1.116 1.121 1.111 1.126 9,458,569 1.1202 1.34%
2010-09-01 0 2.240 2.220 2.240 2.210 2.270 3,234,811 7,238,113 2.2376 1.106 1.096 1.106 1.091 1.121 6,551,752 1.1048 0.00%
2010-08-31 0 2.240 2.210 2.240 2.180 2.240 7,708,000 17,118,570 2.2209 1.106 1.091 1.106 1.076 1.106 15,611,703 1.0965 0.00%
2010-08-30 0 2.240 2.230 2.240 2.180 2.250 5,310,628 11,822,510 2.2262 1.106 1.101 1.106 1.076 1.111 10,756,090 1.0991 2.28%
2010-08-27 0 2.190 2.190 2.200 2.160 2.210 5,072,500 11,072,750 2.1829 1.081 1.081 1.086 1.066 1.091 10,273,788 1.0778 0.92%
2010-08-26 0 2.170 2.170 2.180 2.160 2.220 2,862,137 6,268,060 2.1900 1.071 1.071 1.076 1.066 1.096 5,796,942 1.0813 -1.36%
2010-08-25 0 2.200 2.190 2.200 2.190 2.250 4,768,000 10,505,482 2.2033 1.086 1.081 1.086 1.081 1.111 9,657,057 1.0879 -2.65%
2010-08-24 0 2.260 2.250 2.260 2.230 2.280 7,486,000 16,967,340 2.2665 1.116 1.111 1.116 1.101 1.126 15,162,066 1.1191 0.44%
2010-08-23 0 2.250 2.250 2.260 2.190 2.270 12,567,000 28,038,764 2.2311 1.111 1.111 1.116 1.081 1.121 25,453,070 1.1016 3.21%
2010-08-20 0 2.180 2.170 2.180 2.150 2.220 9,185,000 20,049,040 2.1828 1.076 1.071 1.076 1.062 1.096 18,603,203 1.0777 1.40%
2010-08-19 0 2.150 2.140 2.150 2.120 2.190 11,462,500 24,711,545 2.1559 1.062 1.057 1.062 1.047 1.081 23,216,028 1.0644 1.42%
2010-08-18 0 2.120 2.130 2.140 2.110 2.220 9,674,000 20,946,480 2.1652 1.047 1.052 1.057 1.042 1.096 19,593,618 1.0690 -3.20%
2010-08-17 0 2.190 2.180 2.190 2.170 2.220 13,444,460 29,530,446 2.1965 1.081 1.076 1.081 1.071 1.096 27,230,269 1.0845 0.00%
2010-08-16 0 2.190 2.170 2.180 2.180 2.230 8,466,000 18,550,440 2.1912 1.081 1.071 1.076 1.076 1.101 17,146,948 1.0819 -1.35%
2010-08-13 0 2.220 2.220 2.230 2.200 2.230 3,892,000 8,635,620 2.2188 1.096 1.096 1.101 1.086 1.101 7,882,816 1.0955 0.00%
2010-08-12 0 2.220 2.210 2.220 2.190 2.220 4,730,940 10,442,689 2.2073 1.096 1.091 1.096 1.081 1.096 9,581,996 1.0898 0.00%
2010-08-11 0 2.220 2.210 2.220 2.200 2.240 3,836,000 8,488,800 2.2129 1.096 1.091 1.096 1.086 1.106 7,769,394 1.0926 0.00%
2010-08-10 0 2.220 2.220 2.230 2.210 2.270 7,332,000 16,373,160 2.2331 1.096 1.096 1.101 1.091 1.121 14,850,156 1.1026 -2.20%
2010-08-09 0 2.270 2.260 2.280 2.250 2.290 10,067,460 22,799,372 2.2647 1.121 1.116 1.126 1.111 1.131 20,390,528 1.1181 -0.44%
2010-08-06 0 2.280 2.270 2.280 2.250 2.310 7,656,000 17,448,182 2.2790 1.126 1.121 1.126 1.111 1.141 15,506,382 1.1252 -0.87%
2010-08-05 0 2.300 2.290 2.300 2.280 2.310 3,748,000 8,598,813 2.2942 1.136 1.131 1.136 1.126 1.141 7,591,160 1.1327 -0.43%
2010-08-04 0 2.310 2.300 2.310 2.290 2.340 5,408,792 12,486,382 2.3085 1.141 1.136 1.141 1.131 1.155 10,954,911 1.1398 0.00%
2010-08-03 0 2.310 2.300 2.310 2.290 2.350 9,113,088 21,068,657 2.3119 1.141 1.136 1.141 1.131 1.160 18,457,553 1.1415 0.00%
2010-08-02 0 2.310 2.300 2.310 2.260 2.310 9,250,000 21,099,880 2.2811 1.141 1.136 1.141 1.116 1.141 18,734,853 1.1262 2.67%
2010-07-30 0 2.250 2.250 2.260 2.240 2.300 3,582,000 8,093,780 2.2596 1.111 1.111 1.116 1.106 1.136 7,254,945 1.1156 -0.88%
2010-07-29 0 2.270 2.260 2.270 2.250 2.290 8,344,816 18,923,117 2.2676 1.121 1.116 1.121 1.111 1.131 16,901,503 1.1196 -0.44%
2010-07-28 0 2.280 2.270 2.280 2.270 2.310 7,790,816 17,822,237 2.2876 1.126 1.121 1.126 1.121 1.141 15,779,437 1.1295 0.00%
2010-07-27 0 2.280 2.280 2.290 2.270 2.300 3,351,828 7,664,329 2.2866 1.126 1.126 1.131 1.121 1.136 6,788,757 1.1290 0.44%
2010-07-26 0 2.270 2.280 2.290 2.260 2.320 4,000,878 9,091,392 2.2723 1.121 1.126 1.131 1.116 1.145 8,103,336 1.1219 -0.87%
2010-07-23 0 2.290 2.280 2.290 2.280 2.310 26,298,935 60,360,204 2.2952 1.131 1.126 1.131 1.126 1.141 53,265,588 1.1332 0.88%
2010-07-22 0 2.270 2.260 2.270 2.240 2.280 7,778,397 17,608,436 2.2638 1.121 1.116 1.121 1.106 1.126 15,754,284 1.1177 -0.44%
2010-07-21 0 2.280 2.260 2.270 2.220 2.280 11,283,600 25,385,452 2.2498 1.126 1.116 1.121 1.096 1.126 22,853,685 1.1108 3.17%
2010-07-20 0 2.210 2.210 2.220 2.200 2.280 11,432,000 25,472,558 2.2282 1.091 1.091 1.096 1.086 1.126 23,154,253 1.1001 0.45%
2010-07-19 0 2.200 2.190 2.200 2.190 2.280 8,786,000 19,401,880 2.2083 1.086 1.081 1.086 1.081 1.126 17,795,073 1.0903 0.00%
2010-07-16 0 2.200 2.190 2.200 2.190 2.240 4,642,000 10,270,780 2.2126 1.086 1.081 1.086 1.081 1.106 9,401,858 1.0924 -0.90%
2010-07-15 0 2.220 2.210 2.220 2.210 2.290 4,632,320 10,303,498 2.2243 1.096 1.091 1.096 1.091 1.131 9,382,252 1.0982 -2.20%
2010-07-14 0 2.270 2.260 2.270 2.250 2.310 8,572,000 19,537,100 2.2792 1.121 1.116 1.121 1.111 1.141 17,361,639 1.1253 0.89%
2010-07-13 0 2.250 2.230 2.240 2.220 2.280 7,892,000 17,691,580 2.2417 1.111 1.101 1.106 1.096 1.126 15,984,374 1.1068 -1.32%
2010-07-12 0 2.280 2.260 2.280 2.260 2.300 7,110,000 16,186,540 2.2766 1.126 1.116 1.126 1.116 1.136 14,400,520 1.1240 0.88%
2010-07-09 0 2.260 2.270 2.280 2.160 2.280 12,564,000 27,937,840 2.2236 1.116 1.121 1.126 1.066 1.126 25,446,994 1.0979 4.63%
2010-07-08 0 2.160 2.140 2.160 2.120 2.180 13,730,000 29,468,300 2.1463 1.066 1.057 1.066 1.047 1.076 27,808,598 1.0597 2.37%
2010-07-07 0 2.110 2.100 2.110 2.100 2.130 5,150,000 10,858,520 2.1085 1.042 1.037 1.042 1.037 1.052 10,430,756 1.0410 -0.47%
2010-07-06 0 2.120 2.110 2.120 2.070 2.130 6,802,000 14,410,520 2.1186 1.047 1.042 1.047 1.022 1.052 13,776,700 1.0460 0.95%
2010-07-05 0 2.100 2.100 2.110 2.090 2.120 1,752,000 3,690,448 2.1064 1.037 1.037 1.042 1.032 1.047 3,548,482 1.0400 -0.94%
2010-07-02 0 2.120 2.110 2.120 2.100 2.220 15,537,040 33,044,010 2.1268 1.047 1.042 1.047 1.037 1.096 31,468,558 1.0501 -1.85%
2010-06-30 0 2.160 2.150 2.160 2.130 2.190 6,453,548 13,933,617 2.1591 1.066 1.062 1.066 1.052 1.081 13,070,949 1.0660 -0.46%
2010-06-29 0 2.170 2.150 2.180 2.140 2.280 3,416,000 7,512,882 2.1993 1.071 1.062 1.076 1.057 1.126 6,918,731 1.0859 -3.12%
2010-06-28 0 2.240 2.240 2.250 2.230 2.270 5,534,000 12,469,692 2.2533 1.106 1.106 1.111 1.101 1.121 11,208,506 1.1125 0.00%
2010-06-25 0 2.240 2.240 2.250 2.240 2.290 3,722,000 8,374,580 2.2500 1.106 1.106 1.111 1.106 1.131 7,538,500 1.1109 -1.75%
2010-06-24 0 2.280 2.260 2.270 2.270 2.310 16,724,000 38,227,980 2.2858 1.126 1.116 1.121 1.121 1.141 33,872,615 1.1286 -0.44%
2010-06-23 0 2.290 2.280 2.290 2.270 2.320 9,188,541 21,048,790 2.2908 1.131 1.126 1.131 1.121 1.145 18,610,375 1.1310 -0.87%
2010-06-22 0 2.310 2.310 2.320 2.300 2.360 5,890,000 13,649,440 2.3174 1.141 1.141 1.145 1.136 1.165 11,929,544 1.1442 -1.28%
2010-06-21 0 2.340 2.330 2.340 2.260 2.350 23,532,000 54,305,610 2.3077 1.155 1.150 1.155 1.116 1.160 47,661,467 1.1394 4.46%
2010-06-18 0 2.240 2.230 2.250 2.200 2.280 28,471,533 64,123,999 2.2522 1.106 1.101 1.111 1.086 1.126 57,665,945 1.1120 0.90%
2010-06-17 0 2.220 2.200 2.220 2.180 2.250 14,184,800 31,357,452 2.2106 1.096 1.086 1.096 1.076 1.111 28,729,746 1.0915 0.68%
2010-06-15 0 2.230 2.230 2.240 2.230 2.260 2,934,000 6,578,700 2.2422 1.089 1.089 1.094 1.089 1.103 6,009,868 1.0946 0.00%
2010-06-14 0 2.230 2.230 2.240 2.210 2.250 9,508,700 21,188,390 2.2283 1.089 1.089 1.094 1.079 1.098 19,477,176 1.0879 0.90%
2010-06-11 0 2.210 2.210 2.220 2.210 2.250 12,477,381 27,757,869 2.2247 1.079 1.079 1.084 1.079 1.098 25,558,083 1.0861 0.00%
2010-06-10 0 2.210 2.200 2.210 2.190 2.240 2,843,381 6,266,417 2.2039 1.079 1.074 1.079 1.069 1.094 5,824,248 1.0759 -0.90%
2010-06-09 0 2.230 2.230 2.240 2.180 2.250 10,516,000 23,031,552 2.1901 1.089 1.089 1.094 1.064 1.098 21,540,482 1.0692 3.24%
2010-06-08 0 2.160 2.160 2.170 2.150 2.270 5,560,000 12,104,960 2.1772 1.055 1.055 1.059 1.050 1.108 11,388,843 1.0629 -2.26%
2010-06-07 0 2.210 2.210 2.230 2.140 2.250 9,424,000 20,576,080 2.1834 1.079 1.079 1.089 1.045 1.098 19,303,680 1.0659 -1.78%
2010-06-04 0 2.250 2.250 2.270 2.230 2.320 5,004,000 11,285,720 2.2553 1.098 1.098 1.108 1.089 1.133 10,249,959 1.1011 -2.17%
2010-06-03 0 2.300 2.290 2.300 2.290 2.350 4,830,000 11,136,680 2.3057 1.123 1.118 1.123 1.118 1.147 9,893,546 1.1257 -1.29%
2010-06-02 0 2.330 2.320 2.330 2.250 2.350 4,160,000 9,589,380 2.3051 1.137 1.133 1.137 1.098 1.147 8,521,149 1.1254 2.19%
2010-06-01 0 2.280 2.280 2.290 2.260 2.430 4,550,000 10,616,390 2.3333 1.113 1.113 1.118 1.103 1.186 9,320,007 1.1391 -4.20%
2010-05-31 0 2.380 2.360 2.400 2.310 2.400 8,238,920 19,203,058 2.3308 1.162 1.152 1.172 1.128 1.172 16,876,218 1.1379 2.15%
2010-05-28 0 2.330 2.300 2.330 2.280 2.340 8,359,800 19,349,684 2.3146 1.137 1.123 1.137 1.113 1.142 17,123,823 1.1300 2.64%
2010-05-27 0 2.270 2.270 2.290 2.200 2.330 12,819,000 29,189,530 2.2771 1.108 1.108 1.118 1.074 1.137 26,257,839 1.1117 -1.30%
2010-05-26 0 2.300 2.250 2.260 2.120 2.330 28,098,606 62,334,181 2.2184 1.123 1.098 1.103 1.035 1.137 57,555,868 1.0830 9.00%
2010-05-25 0 2.110 2.100 2.110 2.080 2.180 15,075,580 31,789,118 2.1086 1.030 1.025 1.030 1.015 1.064 30,880,112 1.0294 -4.09%
2010-05-24 0 2.200 2.200 2.210 2.120 2.230 10,567,000 23,203,280 2.1958 1.074 1.074 1.079 1.035 1.089 21,644,948 1.0720 3.77%
2010-05-20 0 2.120 2.120 2.130 2.050 2.220 15,596,000 33,071,200 2.1205 1.035 1.035 1.040 1.001 1.084 31,946,116 1.0352 1.44%
2010-05-19 0 2.090 2.090 2.100 2.080 2.150 11,683,821 24,484,811 2.0956 1.020 1.020 1.025 1.015 1.050 23,932,591 1.0231 -2.34%
2010-05-18 0 2.140 2.130 2.140 2.050 2.160 8,128,600 17,198,888 2.1158 1.045 1.040 1.045 1.001 1.055 16,650,243 1.0330 3.38%
2010-05-17 0 2.070 2.070 2.080 2.050 2.140 4,524,000 9,350,320 2.0668 1.011 1.011 1.015 1.001 1.045 9,266,750 1.0090 -3.27%
2010-05-14 0 2.140 2.140 2.150 2.120 2.200 4,106,460 8,843,828 2.1536 1.045 1.045 1.050 1.035 1.074 8,411,480 1.0514 -1.83%
2010-05-13 0 2.180 2.170 2.190 2.100 2.200 4,564,006 9,887,673 2.1664 1.064 1.059 1.069 1.025 1.074 9,348,696 1.0577 3.81%
2010-05-12 0 2.100 2.090 2.100 2.080 2.150 4,934,006 10,356,750 2.0991 1.025 1.020 1.025 1.015 1.050 10,106,587 1.0248 1.45%
2010-05-11 0 2.070 2.070 2.080 2.070 2.190 4,766,000 10,014,700 2.1013 1.011 1.011 1.015 1.011 1.069 9,762,451 1.0258 -3.72%
2010-05-10 0 2.150 2.150 2.170 2.080 2.180 4,225,248 9,003,303 2.1308 1.050 1.050 1.059 1.015 1.064 8,654,800 1.0403 2.38%
2010-05-07 0 2.100 2.090 2.110 2.000 2.200 15,160,000 31,371,732 2.0694 1.025 1.020 1.030 0.976 1.074 31,053,034 1.0103 0.96%
2010-05-06 0 2.080 2.080 2.090 2.070 2.160 21,115,248 44,325,743 2.0992 1.015 1.015 1.020 1.011 1.055 43,251,485 1.0248 -2.35%
2010-05-05 0 2.130 2.120 2.140 2.080 2.200 12,694,000 27,137,320 2.1378 1.040 1.035 1.045 1.015 1.074 26,001,795 1.0437 -1.39%
2010-05-04 0 2.160 2.160 2.170 2.140 2.250 7,082,000 15,301,940 2.1607 1.055 1.055 1.059 1.045 1.098 14,506,437 1.0548 -2.26%
2010-05-03 0 2.210 2.200 2.210 2.200 2.230 2,388,000 5,280,528 2.2113 1.079 1.074 1.079 1.074 1.089 4,891,467 1.0795 -1.34%
2010-04-30 0 2.240 2.240 2.250 2.220 2.250 5,885,728 13,171,788 2.2379 1.094 1.094 1.098 1.084 1.098 12,056,049 1.0925 1.36%
2010-04-29 0 2.210 2.200 2.210 2.200 2.280 6,848,000 15,196,040 2.2190 1.079 1.074 1.079 1.074 1.113 14,027,122 1.0833 -1.78%
2010-04-28 0 2.250 2.250 2.260 2.200 2.280 3,078,000 6,934,640 2.2530 1.098 1.098 1.103 1.074 1.113 6,304,831 1.0999 -0.44%
2010-04-27 0 2.260 2.260 2.270 2.250 2.300 5,064,000 11,534,200 2.2777 1.103 1.103 1.108 1.098 1.123 10,372,860 1.1120 -2.59%
2010-04-26 0 2.320 2.300 2.320 2.230 2.330 11,960,000 27,549,120 2.3034 1.133 1.123 1.133 1.089 1.137 24,498,304 1.1245 4.50%
2010-04-23 0 2.220 2.210 2.220 2.210 2.300 8,201,420 18,396,721 2.2431 1.084 1.079 1.084 1.079 1.123 16,799,404 1.0951 -3.48%
2010-04-22 0 2.300 2.290 2.300 2.270 2.320 4,714,000 10,796,660 2.2903 1.123 1.118 1.123 1.108 1.133 9,655,937 1.1181 -1.29%
2010-04-21 0 2.330 2.320 2.330 2.310 2.380 5,322,000 12,459,640 2.3412 1.137 1.133 1.137 1.128 1.162 10,901,335 1.1429 -0.43%
2010-04-20 0 2.340 2.330 2.340 2.290 2.360 5,850,000 13,633,200 2.3305 1.142 1.137 1.142 1.118 1.152 11,982,866 1.1377 1.74%
2010-04-19 0 2.300 2.300 2.310 2.280 2.380 5,939,077 13,694,583 2.3058 1.123 1.123 1.128 1.113 1.162 12,165,327 1.1257 -4.17%
2010-04-16 0 2.400 2.390 2.420 2.380 2.440 19,314,600 46,384,896 2.4015 1.172 1.167 1.181 1.162 1.191 39,563,122 1.1724 -1.64%
2010-04-15 0 2.440 2.430 2.450 2.430 2.460 3,312,000 8,107,380 2.4479 1.191 1.186 1.196 1.186 1.201 6,784,146 1.1950 0.83%
2010-04-14 0 2.420 2.410 2.420 2.410 2.480 12,656,000 30,764,620 2.4308 1.181 1.177 1.181 1.177 1.211 25,923,957 1.1867 -1.63%
2010-04-13 0 2.460 2.450 2.460 2.440 2.500 15,628,600 38,471,110 2.4616 1.201 1.196 1.201 1.191 1.220 32,012,892 1.2017 -0.40%
2010-04-12 0 2.470 2.460 2.470 2.460 2.520 11,747,000 29,329,210 2.4967 1.206 1.201 1.206 1.201 1.230 24,062,004 1.2189 -0.80%
2010-04-09 0 2.490 2.490 2.500 2.480 2.560 26,382,001 66,285,313 2.5125 1.216 1.216 1.220 1.211 1.250 54,039,655 1.2266 -3.11%
2010-04-08 0 2.570 2.550 2.570 2.520 2.610 19,330,400 49,703,728 2.5713 1.255 1.245 1.255 1.230 1.274 39,595,486 1.2553 -1.53%
2010-04-07 0 2.610 2.600 2.630 2.590 2.670 16,254,750 42,635,053 2.6229 1.274 1.269 1.284 1.264 1.303 33,295,468 1.2805 -1.14%
2010-04-01 0 2.640 2.630 2.640 2.600 2.660 13,399,800 35,173,256 2.6249 1.289 1.284 1.289 1.269 1.299 27,447,522 1.2815 0.00%
2010-03-31 0 2.640 2.620 2.640 2.600 2.680 7,251,465 19,101,459 2.6342 1.289 1.279 1.289 1.269 1.308 14,853,561 1.2860 -0.75%
2010-03-30 0 2.660 2.650 2.660 2.610 2.680 10,596,000 28,117,300 2.6536 1.299 1.294 1.299 1.274 1.308 21,704,350 1.2955 0.38%
2010-03-29 0 2.650 2.650 2.660 2.540 2.670 17,308,000 44,996,329 2.5997 1.294 1.294 1.299 1.240 1.303 35,452,896 1.2692 2.32%
2010-03-26 0 2.590 2.570 2.590 2.470 2.600 8,604,000 21,947,260 2.5508 1.264 1.255 1.264 1.206 1.269 17,624,030 1.2453 3.60%
2010-03-25 0 2.500 2.510 2.520 2.420 2.520 10,070,800 24,945,176 2.4770 1.220 1.225 1.230 1.181 1.230 20,628,555 1.2093 0.81%
2010-03-24 0 2.480 2.480 2.500 2.470 2.580 6,720,460 16,888,407 2.5130 1.211 1.211 1.220 1.206 1.260 13,765,875 1.2268 -2.75%
2010-03-23 0 2.550 2.530 2.550 2.530 2.620 4,404,000 11,273,780 2.5599 1.245 1.235 1.245 1.235 1.279 9,020,947 1.2497 -0.78%
2010-03-22 0 2.570 2.560 2.600 2.550 2.610 6,344,000 16,378,580 2.5817 1.255 1.250 1.269 1.245 1.274 12,994,752 1.2604 -1.15%
2010-03-19 0 2.600 2.590 2.620 2.580 2.660 12,792,000 33,336,094 2.6060 1.269 1.264 1.279 1.260 1.299 26,202,533 1.2722 -0.38%
2010-03-18 0 2.610 2.600 2.610 2.570 2.640 13,672,920 35,713,846 2.6120 1.274 1.269 1.274 1.255 1.289 28,006,969 1.2752 1.95%
2010-03-17 0 2.560 2.550 2.560 2.510 2.600 13,626,000 34,709,280 2.5473 1.250 1.245 1.250 1.225 1.269 27,910,860 1.2436 2.40%
2010-03-16 0 2.500 2.500 2.530 2.500 2.570 3,526,000 8,903,180 2.5250 1.220 1.220 1.235 1.220 1.255 7,222,493 1.2327 -2.34%
2010-03-15 0 2.560 2.560 2.580 2.560 2.610 4,474,000 11,546,940 2.5809 1.250 1.250 1.260 1.250 1.274 9,164,332 1.2600 -1.16%
2010-03-12 0 2.590 2.590 2.600 2.590 2.640 1,126,000 2,931,840 2.6038 1.264 1.264 1.269 1.264 1.289 2,306,446 1.2712 -0.77%
2010-03-11 0 2.610 2.590 2.620 2.570 2.660 5,036,000 13,106,040 2.6025 1.274 1.264 1.279 1.255 1.299 10,315,506 1.2705 -1.88%
2010-03-10 0 2.660 2.640 2.660 2.630 2.690 4,653,300 12,355,677 2.6553 1.299 1.289 1.299 1.284 1.313 9,531,602 1.2963 -0.37%
2010-03-09 0 2.670 2.660 2.670 2.610 2.670 4,852,600 12,871,258 2.6524 1.303 1.299 1.303 1.274 1.303 9,939,838 1.2949 1.91%
2010-03-08 0 2.620 2.610 2.620 2.600 2.640 2,010,000 5,260,440 2.6171 1.279 1.274 1.279 1.269 1.289 4,117,190 1.2777 0.00%
2010-03-05 0 2.620 2.610 2.620 2.570 2.620 5,040,000 13,088,620 2.5969 1.279 1.274 1.279 1.255 1.279 10,323,700 1.2678 1.55%
2010-03-04 0 2.580 2.570 2.580 2.550 2.640 4,976,000 12,868,460 2.5861 1.260 1.255 1.260 1.245 1.289 10,192,605 1.2625 -1.15%
2010-03-03 0 2.610 2.600 2.610 2.550 2.650 18,050,000 46,981,100 2.6028 1.274 1.269 1.274 1.245 1.294 36,972,774 1.2707 1.16%
2010-03-02 0 2.580 2.550 2.560 2.530 2.600 10,604,000 27,107,606 2.5564 1.260 1.245 1.250 1.235 1.269 21,720,737 1.2480 0.00%
2010-03-01 0 2.580 2.570 2.580 2.520 2.600 9,394,000 24,108,680 2.5664 1.260 1.255 1.260 1.230 1.269 19,242,229 1.2529 2.79%
2010-02-26 0 2.510 2.510 2.530 2.500 2.550 8,565,000 21,640,690 2.5266 1.225 1.225 1.235 1.220 1.245 17,544,145 1.2335 -0.79%
2010-02-25 0 2.530 2.500 2.530 2.500 2.560 5,180,290 13,075,882 2.5242 1.235 1.220 1.235 1.220 1.250 10,611,063 1.2323 0.00%
2010-02-24 0 2.530 2.520 2.550 2.500 2.560 7,313,000 18,505,840 2.5305 1.235 1.230 1.245 1.220 1.250 14,979,607 1.2354 -0.39%
2010-02-23 0 2.540 2.530 2.540 2.460 2.540 5,268,000 13,246,740 2.5146 1.240 1.235 1.240 1.201 1.240 10,790,724 1.2276 1.60%
2010-02-22 0 2.500 2.490 2.500 2.490 2.560 3,572,000 9,043,380 2.5317 1.220 1.216 1.220 1.216 1.250 7,316,717 1.2360 1.21%
2010-02-19 0 2.470 2.460 2.490 2.460 2.540 2,130,581 5,321,355 2.4976 1.206 1.201 1.216 1.201 1.240 4,364,182 1.2193 -2.76%
2010-02-18 0 2.540 2.530 2.550 2.530 2.560 1,764,000 4,477,620 2.5383 1.240 1.235 1.245 1.235 1.250 3,613,295 1.2392 0.00%
2010-02-17 0 2.540 2.520 2.540 2.510 2.580 2,642,000 6,730,860 2.5476 1.240 1.230 1.240 1.225 1.260 5,411,749 1.2437 1.20%
2010-02-12 0 2.510 2.510 2.520 2.510 2.540 1,308,000 3,304,460 2.5263 1.225 1.225 1.230 1.225 1.240 2,679,246 1.2334 -1.18%
2010-02-11 0 2.540 2.530 2.540 2.500 2.560 2,442,000 6,167,560 2.5256 1.240 1.235 1.240 1.220 1.250 5,002,078 1.2330 2.01%
2010-02-10 0 2.490 2.490 2.500 2.400 2.540 5,920,460 14,720,682 2.4864 1.216 1.216 1.220 1.172 1.240 12,127,193 1.2139 3.75%
2010-02-09 0 2.400 2.400 2.430 2.370 2.460 10,294,600 24,732,746 2.4025 1.172 1.172 1.186 1.157 1.201 21,086,976 1.1729 -2.44%
2010-02-08 0 2.460 2.450 2.460 2.420 2.510 13,669,988 33,690,770 2.4646 1.201 1.196 1.201 1.181 1.225 28,000,963 1.2032 -2.77%
2010-02-05 0 2.530 2.510 2.530 2.460 2.560 16,053,900 40,259,790 2.5078 1.235 1.225 1.235 1.201 1.250 32,884,057 1.2243 -2.32%
2010-02-04 0 2.590 2.580 2.590 2.570 2.620 14,308,000 37,094,420 2.5926 1.264 1.260 1.264 1.255 1.279 29,307,837 1.2657 -0.77%
2010-02-03 0 2.610 2.610 2.620 2.590 2.650 16,096,000 42,159,060 2.6192 1.274 1.274 1.279 1.264 1.294 32,970,292 1.2787 -1.14%
2010-02-02 0 2.640 2.620 2.640 2.600 2.660 11,678,000 30,734,580 2.6318 1.289 1.279 1.289 1.269 1.299 23,920,668 1.2849 1.15%
2010-02-01 0 2.610 2.590 2.630 2.560 2.650 11,231,177 29,436,164 2.6209 1.274 1.264 1.284 1.250 1.294 23,005,417 1.2795 1.56%
2010-01-29 0 2.570 2.560 2.570 2.520 2.600 18,984,000 48,594,780 2.5598 1.255 1.250 1.255 1.230 1.269 38,885,936 1.2497 -1.53%
2010-01-28 0 2.610 2.610 2.630 2.600 2.680 10,728,800 28,106,920 2.6198 1.274 1.274 1.284 1.269 1.308 21,976,371 1.2790 -1.51%
2010-01-27 0 2.650 2.640 2.660 2.630 2.690 16,173,800 43,126,646 2.6665 1.294 1.289 1.299 1.284 1.313 33,129,654 1.3018 -0.38%
2010-01-26 0 2.660 2.650 2.660 2.640 2.690 26,650,000 70,656,936 2.6513 1.299 1.294 1.299 1.289 1.313 54,588,611 1.2944 0.38%
2010-01-25 0 2.650 2.630 2.660 2.580 2.660 9,654,000 25,320,700 2.6228 1.294 1.284 1.299 1.260 1.299 19,774,801 1.2805 0.76%
2010-01-22 0 2.630 2.620 2.630 2.580 2.690 23,664,748 62,060,885 2.6225 1.284 1.279 1.284 1.260 1.313 48,473,761 1.2803 -3.66%
2010-01-21 0 2.730 2.730 2.740 2.700 2.770 14,144,000 38,629,340 2.7311 1.333 1.333 1.338 1.318 1.352 28,971,907 1.3333 -1.09%
2010-01-20 0 2.760 2.750 2.770 2.720 2.830 30,526,520 85,087,051 2.7873 1.347 1.343 1.352 1.328 1.382 62,529,093 1.3608 1.47%
2010-01-19 0 2.720 2.710 2.720 2.690 2.740 17,848,000 48,415,800 2.7127 1.328 1.323 1.328 1.313 1.338 36,559,007 1.3243 1.49%
2010-01-18 0 2.680 2.680 2.690 2.590 2.710 7,772,300 20,736,565 2.6680 1.308 1.308 1.313 1.264 1.323 15,920,415 1.3025 1.90%
2010-01-15 0 2.630 2.620 2.630 2.580 2.650 9,096,580 23,849,156 2.6218 1.284 1.279 1.284 1.260 1.294 18,633,008 1.2799 3.14%
2010-01-14 0 2.550 2.550 2.560 2.540 2.660 27,802,000 72,399,820 2.6041 1.245 1.245 1.250 1.240 1.299 56,948,314 1.2713 -4.14%
2010-01-13 0 2.660 2.650 2.660 2.620 2.780 24,773,500 66,553,655 2.6865 1.299 1.294 1.299 1.279 1.357 50,744,877 1.3115 -4.66%
2010-01-12 0 2.790 2.780 2.790 2.710 2.790 32,012,000 88,708,760 2.7711 1.362 1.357 1.362 1.323 1.362 65,571,881 1.3528 1.45%
2010-01-11 0 2.750 2.740 2.760 2.660 2.760 23,293,320 63,379,016 2.7209 1.343 1.338 1.347 1.299 1.347 47,712,945 1.3283 3.38%
2010-01-08 0 2.660 2.660 2.670 2.620 2.670 7,825,200 20,752,160 2.6520 1.299 1.299 1.303 1.279 1.303 16,028,773 1.2947 0.76%
2010-01-07 0 2.640 2.630 2.650 2.630 2.720 20,524,000 54,714,280 2.6659 1.289 1.284 1.294 1.284 1.328 42,040,400 1.3015 -1.12%
2010-01-06 0 2.670 2.660 2.670 2.660 2.730 12,390,800 33,256,208 2.6839 1.303 1.299 1.303 1.299 1.333 25,380,734 1.3103 -1.84%
2010-01-05 0 2.720 2.710 2.720 2.690 2.780 15,440,000 41,972,480 2.7184 1.328 1.323 1.328 1.313 1.357 31,626,573 1.3271 -1.09%
2010-01-04 0 2.750 2.750 2.760 2.700 2.760 6,480,000 17,794,840 2.7461 1.343 1.343 1.347 1.318 1.347 13,273,328 1.3406 0.36%
2009-12-31 0 2.740 2.720 2.740 2.720 2.750 3,445,100 9,435,075 2.7387 1.338 1.328 1.338 1.328 1.343 7,056,781 1.3370 0.37%
2009-12-30 0 2.730 2.720 2.730 2.700 2.740 2,530,000 6,878,580 2.7188 1.333 1.328 1.333 1.318 1.338 5,182,333 1.3273 0.37%
2009-12-29 0 2.720 2.720 2.730 2.690 2.780 5,298,000 14,426,660 2.7230 1.328 1.328 1.333 1.313 1.357 10,852,175 1.3294 -1.45%
2009-12-28 0 2.760 2.750 2.760 2.670 2.780 8,538,000 23,410,700 2.7419 1.347 1.343 1.347 1.303 1.357 17,488,839 1.3386 1.85%
2009-12-24 0 2.710 2.680 2.710 2.650 2.710 4,414,000 11,790,172 2.6711 1.323 1.308 1.323 1.294 1.323 9,041,431 1.3040 0.00%
2009-12-23 0 2.710 2.690 2.710 2.560 2.710 18,638,000 49,065,984 2.6326 1.323 1.313 1.323 1.250 1.323 38,177,206 1.2852 5.04%
2009-12-22 0 2.580 2.580 2.590 2.560 2.650 12,324,000 32,011,760 2.5975 1.260 1.260 1.264 1.250 1.294 25,243,904 1.2681 -0.39%
2009-12-21 0 2.590 2.570 2.590 2.550 2.690 17,078,750 44,705,498 2.6176 1.264 1.255 1.264 1.245 1.313 34,983,311 1.2779 -3.00%
2009-12-18 0 2.670 2.670 2.700 2.620 2.720 22,454,350 59,688,186 2.6582 1.303 1.303 1.318 1.279 1.328 45,994,438 1.2977 -2.91%
2009-12-17 0 2.750 2.730 2.750 2.700 2.750 27,478,000 74,827,970 2.7232 1.343 1.333 1.343 1.318 1.343 56,284,648 1.3295 0.73%
2009-12-16 0 2.730 2.720 2.730 2.650 2.760 28,849,380 77,865,322 2.6990 1.333 1.328 1.333 1.294 1.347 59,093,718 1.3177 -1.09%
2009-12-15 0 2.760 2.750 2.760 2.700 2.820 20,489,918 56,192,335 2.7424 1.347 1.343 1.347 1.318 1.377 41,970,588 1.3389 -2.82%
2009-12-14 0 2.840 2.820 2.840 2.750 2.840 14,904,295 41,781,735 2.8033 1.386 1.377 1.386 1.343 1.386 30,529,259 1.3686 1.07%
2009-12-11 0 2.810 2.800 2.820 2.740 2.820 57,743,580 161,376,119 2.7947 1.372 1.367 1.377 1.338 1.377 118,279,244 1.3644 2.18%
2009-12-10 0 2.750 2.730 2.740 2.530 2.800 43,865,920 117,304,190 2.6742 1.343 1.333 1.338 1.235 1.367 89,852,895 1.3055 3.38%
2009-12-09 0 2.660 2.660 2.670 2.610 2.740 18,694,000 49,998,060 2.6746 1.299 1.299 1.303 1.274 1.338 38,291,914 1.3057 -2.21%
2009-12-08 0 2.720 2.720 2.730 2.720 2.800 13,538,000 37,331,760 2.7576 1.328 1.328 1.333 1.328 1.367 27,730,605 1.3462 -2.51%
2009-12-07 0 2.790 2.780 2.790 2.730 2.800 20,678,000 57,106,620 2.7617 1.362 1.357 1.362 1.333 1.367 42,355,846 1.3483 0.36%
2009-12-04 0 2.780 2.770 2.780 2.620 2.810 59,620,100 163,262,845 2.7384 1.357 1.352 1.357 1.279 1.372 122,123,019 1.3369 2.96%
2009-12-03 0 2.700 2.690 2.700 2.680 2.770 26,758,000 72,879,628 2.7237 1.318 1.313 1.318 1.308 1.352 54,809,833 1.3297 0.37%
2009-12-02 0 2.690 2.680 2.690 2.680 2.840 29,819,940 81,881,665 2.7459 1.313 1.308 1.313 1.308 1.386 61,081,768 1.3405 -3.24%
2009-12-01 0 2.780 2.770 2.780 2.660 2.790 53,225,460 145,944,425 2.7420 1.357 1.352 1.357 1.299 1.362 109,024,538 1.3386 3.73%
2009-11-30 0 2.680 2.680 2.690 2.610 2.700 34,024,300 90,777,130 2.6680 1.308 1.308 1.313 1.274 1.318 69,693,782 1.3025 3.88%
2009-11-27 0 2.580 2.570 2.590 2.470 2.690 51,514,460 133,266,376 2.5870 1.260 1.255 1.264 1.206 1.313 105,519,806 1.2630 -0.39%
2009-11-26 0 2.590 2.580 2.590 2.560 2.720 51,124,460 135,184,136 2.6442 1.264 1.260 1.264 1.250 1.328 104,720,948 1.2909 -0.38%
2009-11-25 0 2.600 2.600 2.610 2.480 2.620 25,982,420 66,842,109 2.5726 1.269 1.269 1.274 1.211 1.279 53,221,172 1.2559 0.78%
2009-11-24 0 2.580 2.580 2.590 2.540 2.680 71,680,000 186,918,660 2.6077 1.260 1.260 1.264 1.240 1.308 146,825,953 1.2731 2.79%
2009-11-23 0 2.510 2.500 2.510 2.460 2.530 15,270,460 38,055,362 2.4921 1.225 1.220 1.225 1.201 1.235 31,279,295 1.2166 1.62%
2009-11-20 0 2.470 2.470 2.480 2.410 2.500 29,012,168 71,484,346 2.4639 1.206 1.206 1.211 1.177 1.220 59,427,165 1.2029 2.49%
2009-11-19 0 2.410 2.400 2.410 2.400 2.500 22,935,487 56,437,019 2.4607 1.177 1.172 1.177 1.172 1.220 46,979,977 1.2013 -2.03%
2009-11-18 0 2.460 2.460 2.470 2.430 2.570 51,324,000 128,411,120 2.5020 1.201 1.201 1.206 1.186 1.255 105,129,677 1.2215 0.00%
2009-11-17 0 2.460 2.450 2.460 2.400 2.530 34,108,000 83,879,516 2.4592 1.201 1.196 1.201 1.172 1.235 69,865,229 1.2006 0.41%
2009-11-16 0 2.450 2.440 2.450 2.270 2.450 51,632,000 122,774,580 2.3779 1.196 1.191 1.196 1.108 1.196 105,760,569 1.1609 9.87%
2009-11-13 0 2.230 2.220 2.250 2.220 2.270 22,847,031 51,264,090 2.2438 1.089 1.084 1.098 1.084 1.108 46,798,788 1.0954 -0.89%
2009-11-12 0 2.250 2.240 2.250 2.230 2.270 36,894,000 82,932,071 2.2478 1.098 1.094 1.098 1.089 1.108 75,571,941 1.0974 0.45%
2009-11-11 0 2.240 2.230 2.250 2.200 2.300 12,760,000 28,503,100 2.2338 1.094 1.089 1.098 1.074 1.123 26,136,986 1.0905 -0.44%
2009-11-10 0 2.250 2.240 2.250 2.230 2.340 13,158,000 30,069,212 2.2852 1.098 1.094 1.098 1.089 1.142 26,952,231 1.1156 -0.88%
2009-11-09 0 2.270 2.280 2.290 2.210 2.290 19,750,008 44,530,798 2.2547 1.108 1.113 1.118 1.079 1.118 40,454,991 1.1007 3.65%
2009-11-06 0 2.190 2.190 2.200 2.160 2.200 22,076,000 48,198,450 2.1833 1.069 1.069 1.074 1.055 1.074 45,219,444 1.0659 1.86%
2009-11-05 0 2.150 2.140 2.150 2.130 2.240 35,285,778 76,344,673 2.1636 1.050 1.045 1.050 1.040 1.094 72,277,734 1.0563 -2.71%
2009-11-04 0 2.210 2.200 2.210 2.130 2.210 26,425,490 57,517,214 2.1766 1.079 1.074 1.079 1.040 1.079 54,128,735 1.0626 1.84%
2009-11-03 0 2.170 2.160 2.170 2.150 2.230 16,922,000 36,846,700 2.1774 1.059 1.055 1.059 1.050 1.089 34,662,232 1.0630 -1.81%
2009-11-02 0 2.210 2.200 2.210 2.160 2.240 16,465,100 36,079,189 2.1913 1.079 1.074 1.079 1.055 1.094 33,726,339 1.0698 0.00%
2009-10-30 0 2.210 2.200 2.230 2.200 2.300 14,260,000 32,160,340 2.2553 1.079 1.074 1.089 1.074 1.123 29,209,516 1.1010 0.45%
2009-10-29 0 2.200 2.190 2.200 2.180 2.260 14,762,000 32,557,924 2.2055 1.074 1.069 1.074 1.064 1.103 30,237,789 1.0767 -3.51%
2009-10-28 0 2.280 2.270 2.280 2.260 2.350 11,364,200 26,056,668 2.2929 1.113 1.108 1.113 1.103 1.147 23,277,895 1.1194 -2.56%
2009-10-27 0 2.340 2.330 2.340 2.330 2.380 5,420,000 12,760,000 2.3542 1.142 1.137 1.142 1.137 1.162 11,102,074 1.1493 -4.49%
2009-10-23 0 2.450 2.420 2.450 2.400 2.490 9,560,000 23,216,240 2.4285 1.196 1.181 1.196 1.172 1.216 19,582,256 1.1856 -0.41%
2009-10-22 0 2.460 2.450 2.460 2.390 2.470 13,064,000 31,662,560 2.4236 1.201 1.196 1.201 1.167 1.206 26,759,685 1.1832 -0.81%
2009-10-21 0 2.480 2.460 2.480 2.410 2.500 16,048,000 39,707,860 2.4743 1.211 1.201 1.211 1.177 1.220 32,871,971 1.2080 0.81%
2009-10-20 0 2.460 2.440 2.460 2.430 2.520 27,662,000 68,594,320 2.4797 1.201 1.191 1.201 1.186 1.230 56,661,545 1.2106 0.41%
2009-10-19 0 2.450 2.450 2.460 2.230 2.460 32,168,000 76,508,060 2.3784 1.196 1.196 1.201 1.089 1.201 65,891,424 1.1611 7.93%
2009-10-16 0 2.270 2.260 2.270 2.260 2.320 3,742,000 8,541,660 2.2826 1.108 1.103 1.108 1.103 1.133 7,664,937 1.1144 -0.44%
2009-10-15 0 2.280 2.270 2.280 2.260 2.330 6,622,000 15,247,420 2.3025 1.113 1.108 1.113 1.103 1.137 13,564,195 1.1241 -0.87%
2009-10-14 0 2.300 2.290 2.300 2.290 2.310 6,796,000 15,630,860 2.3000 1.123 1.118 1.123 1.118 1.128 13,920,608 1.1229 0.44%
2009-10-13 0 2.290 2.280 2.290 2.250 2.290 5,914,000 13,490,980 2.2812 1.118 1.113 1.118 1.098 1.118 12,113,960 1.1137 1.33%
2009-10-12 0 2.260 2.260 2.270 2.250 2.340 2,942,000 6,705,280 2.2792 1.103 1.103 1.108 1.098 1.142 6,026,255 1.1127 -2.16%
2009-10-09 0 2.310 2.300 2.310 2.290 2.330 7,744,956 17,894,777 2.3105 1.128 1.123 1.128 1.118 1.137 15,864,405 1.1280 0.00%
2009-10-08 0 2.310 2.300 2.310 2.280 2.320 5,598,379 12,875,210 2.2998 1.128 1.123 1.128 1.113 1.133 11,467,457 1.1228 0.43%
2009-10-07 0 2.300 2.290 2.300 2.290 2.360 19,120,979 43,985,149 2.3004 1.123 1.118 1.123 1.118 1.152 39,166,517 1.1230 0.00%
2009-10-06 0 2.300 2.290 2.300 2.180 2.330 11,444,000 25,898,424 2.2631 1.123 1.118 1.123 1.064 1.137 23,441,353 1.1048 6.48%
2009-10-05 0 2.160 2.160 2.170 2.150 2.180 2,761,000 5,964,900 2.1604 1.055 1.055 1.059 1.050 1.064 5,655,503 1.0547 0.00%
2009-10-02 0 2.160 2.150 2.160 2.130 2.190 6,447,700 13,961,907 2.1654 1.055 1.050 1.055 1.040 1.069 13,207,167 1.0571 -1.82%
2009-09-30 0 2.200 2.190 2.200 2.130 2.220 15,068,900 32,732,272 2.1722 1.074 1.069 1.074 1.040 1.084 30,866,429 1.0604 1.85%
2009-09-29 0 2.160 2.160 2.170 2.150 2.230 11,808,000 25,773,500 2.1827 1.055 1.055 1.059 1.050 1.089 24,186,954 1.0656 -0.92%
2009-09-28 0 2.180 2.180 2.190 2.170 2.270 11,042,000 24,439,740 2.2133 1.064 1.064 1.069 1.059 1.108 22,617,915 1.0805 -3.54%
2009-09-25 0 2.260 2.260 2.270 2.240 2.290 9,352,000 21,215,708 2.2686 1.103 1.103 1.108 1.094 1.118 19,156,199 1.1075 0.00%
2009-09-24 0 2.260 2.250 2.260 2.250 2.300 11,554,580 26,175,888 2.2654 1.103 1.098 1.103 1.098 1.123 23,667,860 1.1060 -1.31%
2009-09-23 0 2.290 2.290 2.300 2.280 2.380 15,254,060 35,164,293 2.3052 1.118 1.118 1.123 1.113 1.162 31,245,702 1.1254 -2.97%
2009-09-22 0 2.360 2.350 2.360 2.320 2.390 6,080,000 14,289,460 2.3502 1.152 1.147 1.152 1.133 1.167 12,453,987 1.1474 0.43%
2009-09-21 0 2.350 2.350 2.360 2.330 2.460 8,028,000 19,032,680 2.3708 1.147 1.147 1.152 1.137 1.201 16,444,179 1.1574 -2.49%
2009-09-18 0 2.410 2.410 2.430 2.400 2.480 14,112,000 34,460,728 2.4419 1.177 1.177 1.186 1.172 1.211 28,906,360 1.1922 -1.63%
2009-09-17 0 2.450 2.450 2.470 2.440 2.480 6,958,000 17,095,180 2.4569 1.196 1.196 1.206 1.191 1.211 14,252,441 1.1995 0.82%
2009-09-16 0 2.430 2.420 2.430 2.420 2.490 5,422,000 13,284,200 2.4501 1.186 1.181 1.186 1.181 1.216 11,106,171 1.1961 -0.41%
2009-09-15 0 2.440 2.430 2.450 2.430 2.530 5,012,454 12,356,176 2.4651 1.191 1.186 1.196 1.186 1.235 10,267,276 1.2035 -2.40%
2009-09-14 0 2.500 2.490 2.500 2.420 2.530 15,602,000 38,956,220 2.4969 1.220 1.216 1.220 1.181 1.235 31,958,406 1.2190 1.63%
2009-09-11 0 2.460 2.450 2.460 2.420 2.500 17,283,000 42,734,180 2.4726 1.201 1.196 1.201 1.181 1.220 35,401,687 1.2071 1.23%
2009-09-10 0 2.430 2.430 2.440 2.410 2.450 10,302,000 25,014,820 2.4282 1.186 1.186 1.191 1.177 1.196 21,102,134 1.1854 1.67%
2009-09-09 0 2.390 2.390 2.400 2.380 2.450 13,882,000 33,616,590 2.4216 1.167 1.167 1.172 1.162 1.196 28,435,238 1.1822 -0.42%
2009-09-08 0 2.400 2.390 2.400 2.360 2.510 29,114,000 70,935,960 2.4365 1.172 1.167 1.172 1.152 1.225 59,635,753 1.1895 -3.23%
2009-09-07 0 2.480 2.480 2.490 2.420 2.520 25,048,000 62,408,260 2.4915 1.211 1.211 1.216 1.181 1.230 51,307,149 1.2164 2.48%
2009-09-04 0 2.420 2.410 2.420 2.340 2.440 20,804,000 49,802,440 2.3939 1.181 1.177 1.181 1.142 1.191 42,613,939 1.1687 3.42%
2009-09-03 0 2.340 2.330 2.340 2.230 2.350 15,278,000 35,261,520 2.3080 1.142 1.137 1.142 1.089 1.147 31,294,739 1.1268 4.00%
2009-09-02 0 2.250 2.240 2.260 2.220 2.300 10,406,000 23,578,060 2.2658 1.098 1.094 1.103 1.084 1.123 21,315,163 1.1062 -1.32%
2009-09-01 0 2.280 2.280 2.290 2.150 2.290 19,362,401 43,366,515 2.2397 1.113 1.113 1.118 1.050 1.118 39,661,035 1.0934 4.59%
2009-08-31 0 2.180 2.160 2.190 2.080 2.260 32,847,508 71,505,668 2.1769 1.064 1.055 1.069 1.015 1.103 67,283,296 1.0628 -3.96%
2009-08-28 0 2.270 2.250 2.270 2.170 2.360 19,997,100 44,895,965 2.2451 1.108 1.098 1.108 1.059 1.152 40,961,123 1.0961 -2.99%
2009-08-27 0 2.340 2.320 2.330 2.320 2.460 22,906,000 54,002,760 2.3576 1.142 1.133 1.137 1.133 1.201 46,919,577 1.1510 -4.88%
2009-08-26 0 2.460 2.450 2.470 2.420 2.480 11,022,000 26,992,564 2.4490 1.201 1.196 1.206 1.181 1.211 22,576,948 1.1956 0.00%
2009-08-25 0 2.460 2.460 2.470 2.400 2.470 11,373,000 27,606,250 2.4273 1.201 1.201 1.206 1.172 1.206 23,295,920 1.1850 0.00%
2009-08-24 0 2.460 2.450 2.460 2.420 2.500 14,307,911 35,000,658 2.4462 1.201 1.196 1.201 1.181 1.220 29,307,654 1.1942 0.41%
2009-08-21 0 2.450 2.440 2.450 2.380 2.480 12,563,000 30,661,870 2.4406 1.196 1.191 1.196 1.162 1.211 25,733,461 1.1915 1.66%
2009-08-20 0 2.410 2.410 2.420 2.350 2.460 12,408,000 29,778,190 2.3999 1.177 1.177 1.181 1.147 1.201 25,415,966 1.1716 0.42%
2009-08-19 0 2.400 2.390 2.400 2.390 2.510 13,971,600 34,074,090 2.4388 1.172 1.167 1.172 1.167 1.225 28,618,771 1.1906 -2.44%
2009-08-18 0 2.460 2.450 2.460 2.340 2.470 15,376,000 37,209,640 2.4200 1.201 1.196 1.201 1.142 1.206 31,495,478 1.1814 1.23%
2009-08-17 0 2.430 2.430 2.440 2.420 2.590 28,927,000 72,078,910 2.4918 1.186 1.186 1.191 1.181 1.264 59,252,711 1.2165 -7.95%
2009-08-14 0 2.640 2.630 2.640 2.570 2.660 31,782,000 83,233,220 2.6189 1.289 1.284 1.289 1.255 1.299 65,100,760 1.2785 0.00%
2009-08-13 0 2.640 2.630 2.640 2.570 2.650 39,674,000 103,437,920 2.6072 1.289 1.284 1.289 1.255 1.294 81,266,363 1.2728 2.72%
2009-08-12 0 2.570 2.560 2.570 2.470 2.660 52,478,860 135,648,324 2.5848 1.255 1.250 1.255 1.206 1.299 107,495,238 1.2619 1.18%
2009-08-11 0 2.540 2.530 2.550 2.490 2.550 8,913,000 22,455,820 2.5194 1.240 1.235 1.245 1.216 1.245 18,256,972 1.2300 0.79%
2009-08-10 0 2.520 2.510 2.520 2.490 2.570 13,914,000 35,123,240 2.5243 1.230 1.225 1.230 1.216 1.255 28,500,786 1.2324 1.61%
2009-08-07 0 2.480 2.480 2.510 2.450 2.590 31,557,489 79,125,167 2.5073 1.211 1.211 1.225 1.196 1.264 64,640,882 1.2241 -4.25%
2009-08-06 0 2.590 2.580 2.590 2.540 2.620 26,916,920 69,413,042 2.5788 1.264 1.260 1.264 1.240 1.279 55,135,358 1.2590 -1.15%
2009-08-05 0 2.620 2.610 2.620 2.570 2.720 34,399,600 90,821,206 2.6402 1.279 1.274 1.279 1.255 1.328 70,462,529 1.2889 -1.13%
2009-08-04 0 2.650 2.630 2.640 2.640 2.790 50,200,920 135,058,332 2.6904 1.294 1.284 1.289 1.289 1.362 102,829,212 1.3134 -2.57%
2009-08-03 0 2.720 2.700 2.720 2.670 2.730 29,479,560 79,351,621 2.6918 1.328 1.318 1.328 1.303 1.333 60,384,549 1.3141 0.37%
2009-07-31 0 2.710 2.680 2.710 2.630 2.760 56,040,000 150,799,440 2.6909 1.323 1.308 1.323 1.284 1.347 114,789,710 1.3137 0.74%
2009-07-30 0 2.690 2.690 2.700 2.650 2.830 80,302,189 218,621,575 2.7225 1.313 1.313 1.318 1.294 1.382 164,487,241 1.3291 -2.89%
2009-07-29 0 2.770 2.740 2.780 2.550 2.870 214,108,000 588,977,890 2.7508 1.352 1.338 1.357 1.245 1.401 438,568,795 1.3430 0.73%
2009-07-28 0 2.750 2.740 2.750 2.600 2.780 193,567,100 524,261,962 2.7084 1.343 1.338 1.343 1.269 1.357 396,493,777 1.3222 7.42%
2009-07-27 0 2.560 2.560 2.570 2.550 2.580 62,877,000 161,131,714 2.5626 1.250 1.250 1.255 1.245 1.260 128,794,301 1.2511 1.59%
2009-07-24 0 2.520 2.510 2.520 2.510 2.600 84,803,000 216,069,300 2.5479 1.230 1.225 1.230 1.225 1.269 173,706,491 1.2439 -1.18%
2009-07-23 0 2.550 2.540 2.550 2.510 2.550 83,538,000 211,893,100 2.5365 1.245 1.240 1.245 1.225 1.245 171,115,325 1.2383 2.00%
2009-07-22 0 2.500 2.490 2.500 2.460 2.560 1,005,480,000 2,532,306,912 2.5185 1.220 1.216 1.220 1.201 1.250 2,059,578,117 1.2295 -8.76%
2009-07-21 0 2.740 2.710 2.750 2.690 2.800 22,350,000 61,391,520 2.7468 1.338 1.323 1.343 1.313 1.367 45,780,693 1.3410 0.00%
2009-07-20 0 2.740 2.730 2.740 2.690 2.760 14,162,460 38,507,450 2.7190 1.338 1.333 1.338 1.313 1.347 29,009,719 1.3274 0.37%
2009-07-17 0 2.730 2.720 2.730 2.670 2.750 15,966,000 43,443,460 2.7210 1.333 1.328 1.333 1.303 1.343 32,704,006 1.3284 3.41%
2009-07-16 0 2.640 2.630 2.640 2.640 2.740 14,034,000 37,846,160 2.6967 1.289 1.284 1.289 1.289 1.338 28,746,588 1.3165 -0.75%
2009-07-15 0 2.660 2.650 2.660 2.620 2.700 13,860,000 36,914,720 2.6634 1.299 1.294 1.299 1.279 1.318 28,390,175 1.3003 1.53%
2009-07-14 0 2.620 2.610 2.620 2.600 2.670 8,074,000 21,188,540 2.6243 1.279 1.274 1.279 1.269 1.303 16,538,403 1.2812 0.77%
2009-07-13 0 2.600 2.590 2.610 2.530 2.640 13,596,000 35,065,880 2.5791 1.269 1.264 1.274 1.235 1.289 27,849,409 1.2591 -1.89%
2009-07-10 0 2.650 2.640 2.650 2.570 2.710 19,836,000 52,619,680 2.6527 1.294 1.289 1.294 1.255 1.323 40,631,133 1.2951 2.32%
2009-07-09 0 2.590 2.590 2.610 2.500 2.620 31,404,000 80,460,480 2.5621 1.264 1.264 1.274 1.220 1.279 64,326,482 1.2508 0.00%
2009-07-08 0 2.590 2.580 2.600 2.550 2.700 36,485,000 95,315,540 2.6125 1.264 1.260 1.269 1.245 1.318 74,734,164 1.2754 -5.82%
2009-07-07 0 2.750 2.750 2.760 2.690 2.960 42,322,000 118,724,180 2.8053 1.343 1.343 1.347 1.313 1.445 86,690,402 1.3695 -6.14%
2009-07-06 0 2.930 2.920 2.930 2.800 3.010 91,800,240 269,725,089 2.9382 1.430 1.426 1.430 1.367 1.469 188,039,310 1.4344 2.45%
2009-07-03 0 2.860 2.860 2.870 2.680 2.870 41,620,860 116,346,946 2.7954 1.396 1.396 1.401 1.308 1.401 85,254,219 1.3647 4.00%
2009-07-02 0 2.750 2.740 2.750 2.720 2.820 58,461,060 161,781,152 2.7673 1.343 1.338 1.343 1.328 1.377 119,748,896 1.3510 3.77%
2009-06-30 0 2.650 2.650 2.660 2.600 2.780 19,830,000 52,543,160 2.6497 1.294 1.294 1.299 1.269 1.357 40,618,843 1.2936 -2.57%
2009-06-29 0 2.720 2.720 2.740 2.670 2.800 12,556,000 34,188,800 2.7229 1.328 1.328 1.338 1.303 1.367 25,719,122 1.3293 -2.16%
2009-06-26 0 2.780 2.770 2.780 2.710 2.800 27,944,290 77,337,794 2.7676 1.357 1.352 1.357 1.323 1.367 57,239,774 1.3511 2.58%
2009-06-25 0 2.710 2.710 2.720 2.600 2.720 28,264,460 75,552,076 2.6730 1.323 1.323 1.328 1.269 1.328 57,895,595 1.3050 4.23%
2009-06-24 0 2.600 2.600 2.610 2.530 2.650 15,382,000 40,067,460 2.6048 1.269 1.269 1.274 1.235 1.294 31,507,768 1.2717 1.56%
2009-06-23 0 2.560 2.540 2.570 2.500 2.570 11,638,000 29,342,640 2.5213 1.250 1.240 1.255 1.220 1.255 23,838,734 1.2309 -1.16%
2009-06-22 0 2.590 2.580 2.590 2.580 2.640 11,976,000 31,167,200 2.6025 1.264 1.260 1.264 1.260 1.289 24,531,077 1.2705 1.17%
2009-06-19 0 2.560 2.560 2.590 2.540 2.610 12,811,000 32,983,260 2.5746 1.250 1.250 1.264 1.240 1.274 26,241,452 1.2569 0.79%
2009-06-18 0 2.540 2.540 2.550 2.530 2.670 14,992,000 38,720,240 2.5827 1.240 1.240 1.245 1.235 1.303 30,708,910 1.2609 -3.42%
2009-06-17 0 2.630 2.620 2.630 2.400 2.650 31,085,900 79,054,915 2.5431 1.284 1.279 1.284 1.172 1.294 63,674,901 1.2415 8.23%
2009-06-16 0 2.430 2.420 2.430 2.400 2.590 46,526,000 114,061,520 2.4516 1.186 1.181 1.186 1.172 1.264 95,301,678 1.1968 -6.90%
2009-06-15 0 2.610 2.610 2.620 2.600 2.740 20,942,000 55,288,860 2.6401 1.274 1.274 1.279 1.269 1.338 42,896,611 1.2889 -4.04%
2009-06-12 0 2.720 2.720 2.730 2.680 2.800 23,192,000 63,135,100 2.7223 1.328 1.328 1.333 1.308 1.367 47,505,406 1.3290 -0.37%
2009-06-11 0 2.730 2.720 2.730 2.690 2.810 26,626,000 73,072,040 2.7444 1.333 1.328 1.333 1.313 1.372 54,539,451 1.3398 1.49%
2009-06-10 0 2.690 2.680 2.690 2.600 2.750 27,298,000 73,647,000 2.6979 1.313 1.308 1.313 1.269 1.343 55,915,944 1.3171 2.28%
2009-06-09 0 2.650 2.650 2.660 2.610 2.800 17,980,000 48,162,381 2.6787 1.284 1.284 1.289 1.265 1.357 37,109,461 1.2978 -3.28%
2009-06-08 0 2.740 2.730 2.740 2.650 2.870 32,588,000 90,682,320 2.7827 1.328 1.323 1.328 1.284 1.391 67,259,350 1.3482 1.48%
2009-06-05 0 2.700 2.710 2.720 2.700 2.840 23,242,000 63,724,334 2.7418 1.308 1.313 1.318 1.308 1.376 47,969,860 1.3284 -2.53%
2009-06-04 0 2.770 2.770 2.780 2.710 2.840 25,432,000 70,387,440 2.7677 1.342 1.342 1.347 1.313 1.376 52,489,867 1.3410 -1.77%
2009-06-03 0 2.820 2.820 2.830 2.800 2.930 42,866,300 123,254,511 2.8753 1.366 1.366 1.371 1.357 1.420 88,473,041 1.3931 0.00%
2009-06-02 0 2.820 2.820 2.830 2.810 3.100 72,913,250 217,677,942 2.9854 1.366 1.366 1.371 1.361 1.502 150,487,842 1.4465 -6.62%
2009-06-01 0 3.020 3.010 3.020 2.920 3.040 77,189,200 231,211,570 2.9954 1.463 1.458 1.463 1.415 1.473 159,313,103 1.4513 4.50%
2009-05-29 0 2.890 2.850 2.880 2.700 2.930 49,239,400 141,304,848 2.8698 1.400 1.381 1.395 1.308 1.420 101,626,673 1.3904 2.48%
2009-05-27 0 2.820 2.820 2.830 2.750 2.850 39,086,680 109,435,512 2.7998 1.366 1.366 1.371 1.332 1.381 80,672,170 1.3565 2.17%
2009-05-26 0 2.760 2.750 2.760 2.750 2.870 105,346,000 294,909,100 2.7994 1.337 1.332 1.337 1.332 1.391 217,426,767 1.3564 -5.80%
2009-05-25 0 2.930 2.930 2.940 2.800 2.960 48,900,000 142,190,760 2.9078 1.420 1.420 1.424 1.357 1.434 100,926,176 1.4089 5.02%
2009-05-22 0 2.790 2.800 2.810 2.720 2.930 14,359,760 40,402,829 2.8136 1.352 1.357 1.361 1.318 1.420 29,637,539 1.3632 -2.79%
2009-05-21 0 2.870 2.870 2.880 2.820 2.950 23,378,000 67,618,560 2.8924 1.391 1.391 1.395 1.366 1.429 48,250,555 1.4014 1.77%
2009-05-20 0 2.820 2.820 2.840 2.770 2.980 18,761,000 53,865,350 2.8711 1.366 1.366 1.376 1.342 1.444 38,721,390 1.3911 -4.08%
2009-05-19 0 2.940 2.940 2.950 2.900 3.120 44,545,000 133,981,920 3.0078 1.424 1.424 1.429 1.405 1.512 91,937,761 1.4573 0.34%
2009-05-18 0 2.930 2.920 2.930 2.630 3.080 83,582,920 244,730,188 2.9280 1.420 1.415 1.420 1.274 1.492 172,509,294 1.4186 7.33%
2009-05-15 0 2.730 2.720 2.730 2.460 2.800 69,461,560 183,367,475 2.6398 1.323 1.318 1.323 1.192 1.357 143,363,796 1.2790 13.75%
2009-05-14 0 2.400 2.410 2.420 2.350 2.440 24,176,100 57,860,184 2.3933 1.163 1.168 1.173 1.139 1.182 49,897,777 1.1596 -2.83%
2009-05-13 0 2.470 2.460 2.470 2.210 2.550 46,480,460 112,042,453 2.4105 1.197 1.192 1.197 1.071 1.236 95,932,415 1.1679 10.27%
2009-05-12 0 2.240 2.220 2.240 2.170 2.280 17,302,000 38,402,940 2.2196 1.085 1.076 1.085 1.051 1.105 35,710,116 1.0754 0.45%
2009-05-11 0 2.230 2.230 2.250 2.210 2.420 19,383,031 44,662,091 2.3042 1.080 1.080 1.090 1.071 1.173 40,005,219 1.1164 -5.11%
2009-05-08 0 2.350 2.340 2.360 2.280 2.430 12,146,460 28,567,228 2.3519 1.139 1.134 1.143 1.105 1.177 25,069,443 1.1395 -0.84%
2009-05-07 0 2.370 2.350 2.360 2.290 2.530 22,838,900 54,483,420 2.3856 1.148 1.139 1.143 1.110 1.226 47,137,890 1.1558 -1.25%
2009-05-06 0 2.400 2.400 2.420 2.270 2.530 36,483,452 89,198,763 2.4449 1.163 1.163 1.173 1.100 1.226 75,299,290 1.1846 3.45%
2009-05-05 0 2.320 2.310 2.320 2.220 2.370 24,543,940 56,528,428 2.3032 1.124 1.119 1.124 1.076 1.148 50,656,973 1.1159 1.31%
2009-05-04 0 2.290 2.290 2.300 2.140 2.300 45,262,800 102,145,280 2.2567 1.110 1.110 1.114 1.037 1.114 93,419,250 1.0934 9.05%
2009-04-30 0 2.100 2.100 2.110 2.050 2.160 25,402,700 53,459,449 2.1045 1.017 1.017 1.022 0.993 1.047 52,429,394 1.0196 2.94%
2009-04-29 0 2.040 2.020 2.030 1.900 2.070 22,885,960 45,755,097 1.9993 0.988 0.979 0.984 0.921 1.003 47,235,019 0.9687 7.37%
2009-04-28 0 1.900 1.900 1.910 1.890 1.970 9,320,720 17,928,825 1.9235 0.921 0.921 0.925 0.916 0.954 19,237,313 0.9320 -2.56%
2009-04-27 0 1.950 1.950 1.960 1.890 2.020 16,889,000 32,536,140 1.9265 0.945 0.945 0.950 0.916 0.979 34,857,713 0.9334 -2.99%
2009-04-24 0 2.010 2.000 2.020 1.990 2.130 20,120,500 41,326,595 2.0540 0.974 0.969 0.979 0.964 1.032 41,527,303 0.9952 -0.99%
2009-04-23 0 2.030 2.030 2.040 1.970 2.050 9,774,460 19,654,134 2.0108 0.984 0.984 0.988 0.954 0.993 20,173,801 0.9742 2.53%
2009-04-22 0 1.980 1.970 1.980 1.950 2.090 13,030,000 26,310,720 2.0192 0.959 0.954 0.959 0.945 1.013 26,893,008 0.9783 -2.46%
2009-04-21 0 2.030 2.030 2.040 1.980 2.040 16,504,000 33,218,200 2.0127 0.984 0.984 0.988 0.959 0.988 34,063,100 0.9752 -4.69%
2009-04-20 0 2.130 2.130 2.140 2.100 2.210 12,633,600 27,089,640 2.1443 1.032 1.032 1.037 1.017 1.071 26,074,866 1.0389 0.47%
2009-04-17 0 2.120 2.110 2.140 2.080 2.300 21,332,000 46,998,540 2.2032 1.027 1.022 1.037 1.008 1.114 44,027,754 1.0675 -5.36%
2009-04-16 0 2.240 2.230 2.240 2.140 2.330 24,382,900 54,094,348 2.2185 1.085 1.080 1.085 1.037 1.129 50,324,598 1.0749 -0.44%
2009-04-15 0 2.250 2.240 2.250 2.110 2.260 23,714,000 52,269,760 2.2042 1.090 1.085 1.090 1.022 1.095 48,944,035 1.0679 5.63%
2009-04-14 0 2.130 2.120 2.130 2.070 2.140 24,872,000 52,321,280 2.1036 1.032 1.027 1.032 1.003 1.037 51,334,066 1.0192 5.45%
2009-04-09 0 2.020 2.010 2.020 1.960 2.020 21,670,000 43,390,920 2.0023 0.979 0.974 0.979 0.950 0.979 44,725,362 0.9702 3.06%
2009-04-08 0 1.960 1.960 1.970 1.910 2.030 20,398,000 40,169,180 1.9693 0.950 0.950 0.954 0.925 0.984 42,100,044 0.9541 -5.31%
2009-04-07 0 2.070 2.070 2.080 2.030 2.160 22,310,140 46,253,760 2.0732 1.003 1.003 1.008 0.984 1.047 46,046,567 1.0045 -4.17%
2009-04-06 0 2.160 2.160 2.170 2.110 2.340 22,400,300 48,948,585 2.1852 1.047 1.047 1.051 1.022 1.134 46,232,651 1.0587 -1.37%
2009-04-03 0 2.190 2.200 2.230 2.190 2.330 16,197,320 36,914,960 2.2791 1.061 1.066 1.080 1.061 1.129 33,430,134 1.1042 -4.78%
2009-04-02 0 2.300 2.290 2.300 2.200 2.340 30,778,740 70,643,787 2.2952 1.114 1.110 1.114 1.066 1.134 63,525,164 1.1121 6.98%
2009-04-01 0 2.150 2.150 2.160 1.980 2.160 20,113,233 41,794,199 2.0779 1.042 1.042 1.047 0.959 1.047 41,512,304 1.0068 10.82%
2009-03-31 0 1.940 1.950 1.960 1.920 2.070 12,762,240 25,400,013 1.9902 0.940 0.945 0.950 0.930 1.003 26,340,370 0.9643 -1.52%
2009-03-30 0 1.970 1.960 1.970 1.950 2.270 20,608,600 43,156,470 2.0941 0.954 0.950 0.954 0.945 1.100 42,534,707 1.0146 -9.22%
2009-03-27 0 2.170 2.160 2.170 2.040 2.200 14,738,600 31,069,300 2.1080 1.051 1.047 1.051 0.988 1.066 30,419,438 1.0214 7.96%
2009-03-26 0 2.010 2.000 2.010 1.940 2.070 8,900,000 17,899,260 2.0112 0.974 0.969 0.974 0.940 1.003 18,368,977 0.9744 3.61%
2009-03-25 0 1.940 1.940 1.950 1.940 2.050 13,134,940 26,292,912 2.0018 0.940 0.940 0.945 0.940 0.993 27,109,596 0.9699 -2.51%
2009-03-24 0 1.990 1.980 1.990 1.870 2.000 15,272,780 29,500,490 1.9316 0.964 0.959 0.964 0.906 0.969 31,521,948 0.9359 4.74%
2009-03-23 0 1.900 1.900 1.920 1.750 1.920 7,264,000 13,594,320 1.8715 0.921 0.921 0.930 0.848 0.930 14,992,387 0.9067 5.56%
2009-03-20 0 1.800 1.750 1.800 1.730 1.840 6,378,000 11,348,020 1.7792 0.872 0.848 0.872 0.838 0.892 13,163,745 0.8621 -2.17%
2009-03-19 0 1.840 1.830 1.840 1.810 1.900 11,142,000 20,737,900 1.8612 0.892 0.887 0.892 0.877 0.921 22,996,308 0.9018 0.55%
2009-03-18 0 1.830 1.820 1.830 1.740 1.830 7,782,000 14,025,900 1.8024 0.887 0.882 0.887 0.843 0.887 16,061,503 0.8733 7.02%
2009-03-17 0 1.710 1.710 1.720 1.700 1.760 4,935,000 8,545,120 1.7315 0.829 0.829 0.833 0.824 0.853 10,185,494 0.8389 -2.29%
2009-03-16 0 1.750 1.740 1.750 1.680 1.760 10,146,000 17,694,580 1.7440 0.848 0.843 0.848 0.814 0.853 20,940,633 0.8450 2.94%
2009-03-13 0 1.700 1.690 1.700 1.670 1.730 9,588,000 16,245,540 1.6944 0.824 0.819 0.824 0.809 0.838 19,788,961 0.8209 0.59%
2009-03-12 0 1.690 1.680 1.690 1.630 1.700 6,448,000 10,795,860 1.6743 0.819 0.814 0.819 0.790 0.824 13,308,220 0.8112 3.05%
2009-03-11 0 1.640 1.630 1.640 1.590 1.640 7,210,000 11,675,960 1.6194 0.795 0.790 0.795 0.770 0.795 14,880,935 0.7846 3.80%
2009-03-10 0 1.580 1.560 1.580 1.500 1.580 12,184,000 18,666,020 1.5320 0.766 0.756 0.766 0.727 0.766 25,146,923 0.7423 2.60%
2009-03-09 0 1.540 1.530 1.540 1.530 1.600 5,236,000 8,148,100 1.5562 0.746 0.741 0.746 0.741 0.775 10,806,737 0.7540 -2.53%
2009-03-06 0 1.580 1.580 1.590 1.550 1.610 6,016,000 9,519,560 1.5824 0.766 0.766 0.770 0.751 0.780 12,416,603 0.7667 -0.63%
2009-03-05 0 1.590 1.590 1.600 1.560 1.670 7,726,000 12,492,320 1.6169 0.770 0.770 0.775 0.756 0.809 15,945,923 0.7834 -2.45%
2009-03-04 0 1.630 1.630 1.640 1.510 1.640 9,252,000 14,875,560 1.6078 0.790 0.790 0.795 0.732 0.795 19,095,480 0.7790 7.95%
2009-03-03 0 1.510 1.510 1.520 1.450 1.520 8,342,512 12,489,737 1.4971 0.732 0.732 0.736 0.703 0.736 17,218,361 0.7254 0.67%
2009-03-02 0 1.500 1.500 1.540 1.470 1.540 7,910,000 11,880,860 1.5020 0.727 0.727 0.746 0.712 0.746 16,325,686 0.7277 -2.60%
2009-02-27 0 1.540 1.530 1.540 1.500 1.570 6,524,000 9,967,440 1.5278 0.746 0.741 0.746 0.727 0.761 13,465,079 0.7402 -1.91%
2009-02-26 0 1.570 1.570 1.600 1.570 1.630 4,898,000 7,840,580 1.6008 0.761 0.761 0.775 0.761 0.790 10,109,129 0.7756 -3.68%
2009-02-25 0 1.630 1.630 1.640 1.600 1.680 5,922,000 9,676,260 1.6340 0.790 0.790 0.795 0.775 0.814 12,222,593 0.7917 -1.81%
2009-02-24 0 1.660 1.660 1.670 1.630 1.690 7,876,000 13,082,780 1.6611 0.804 0.804 0.809 0.790 0.819 16,255,512 0.8048 -1.19%
2009-02-23 0 1.680 1.680 1.700 1.650 1.700 4,052,000 6,793,180 1.6765 0.814 0.814 0.824 0.799 0.824 8,363,044 0.8123 1.20%
2009-02-20 0 1.660 1.660 1.670 1.650 1.670 5,966,000 9,910,720 1.6612 0.804 0.804 0.809 0.799 0.809 12,313,406 0.8049 -1.78%
2009-02-19 0 1.690 1.690 1.700 1.650 1.700 5,066,000 8,518,100 1.6814 0.819 0.819 0.824 0.799 0.824 10,455,869 0.8147 0.00%
2009-02-18 0 1.690 1.690 1.710 1.610 1.720 9,434,000 15,709,360 1.6652 0.819 0.819 0.829 0.780 0.833 19,471,115 0.8068 1.20%
2009-02-17 0 1.670 1.670 1.680 1.670 1.720 6,908,500 11,662,435 1.6881 0.809 0.809 0.814 0.809 0.833 14,258,660 0.8179 -4.02%
2009-02-16 0 1.740 1.730 1.740 1.660 1.750 7,792,000 13,255,320 1.7011 0.843 0.838 0.843 0.804 0.848 16,082,142 0.8242 -1.69%
2009-02-13 0 1.770 1.770 1.780 1.750 1.830 19,814,000 35,441,920 1.7887 0.858 0.858 0.862 0.848 0.887 40,894,708 0.8667 -1.67%
2009-02-12 0 1.800 1.790 1.800 1.780 1.910 7,910,000 14,483,618 1.8311 0.872 0.867 0.872 0.862 0.925 16,325,686 0.8872 -2.70%
2009-02-11 0 1.850 1.850 1.860 1.800 1.880 4,912,000 9,012,080 1.8347 0.896 0.896 0.901 0.872 0.911 10,138,024 0.8889 -2.63%
2009-02-10 0 1.900 1.900 1.920 1.890 1.960 2,254,000 4,325,260 1.9189 0.921 0.921 0.930 0.916 0.950 4,652,098 0.9297 -1.04%
2009-02-09 0 1.920 1.920 1.940 1.900 2.000 15,668,000 30,630,320 1.9550 0.930 0.930 0.940 0.921 0.969 32,337,655 0.9472 1.05%
2009-02-06 0 1.900 1.900 1.920 1.760 1.940 22,392,063 42,331,854 1.8905 0.921 0.921 0.930 0.853 0.940 46,215,650 0.9160 4.40%
2009-02-05 0 1.820 1.800 1.820 1.590 1.830 35,912,000 62,310,700 1.7351 0.882 0.872 0.882 0.770 0.887 74,119,853 0.8407 11.66%
2009-02-04 0 1.630 1.620 1.630 1.570 1.650 14,766,000 23,850,020 1.6152 0.790 0.785 0.790 0.761 0.799 30,475,990 0.7826 3.16%
2009-02-03 0 1.580 1.570 1.580 1.550 1.650 7,632,000 12,168,780 1.5944 0.766 0.761 0.766 0.751 0.799 15,751,914 0.7725 -2.47%
2009-02-02 0 1.620 1.620 1.630 1.600 1.740 6,831,000 11,299,920 1.6542 0.785 0.785 0.790 0.775 0.843 14,098,706 0.8015 -7.95%
2009-01-30 0 1.760 1.760 1.770 1.640 1.770 11,296,000 19,256,600 1.7047 0.853 0.853 0.858 0.795 0.858 23,314,153 0.8260 4.14%
2009-01-29 0 1.690 1.690 1.700 1.650 1.750 4,994,000 8,502,940 1.7026 0.819 0.819 0.824 0.799 0.848 10,307,266 0.8249 0.60%
2009-01-23 0 1.680 1.670 1.680 1.670 1.730 2,438,000 4,110,480 1.6860 0.814 0.809 0.814 0.809 0.838 5,031,861 0.8169 -2.33%
2009-01-22 0 1.720 1.710 1.720 1.710 1.780 3,730,000 6,463,910 1.7330 0.833 0.829 0.833 0.829 0.862 7,698,459 0.8396 -1.71%
2009-01-21 0 1.750 1.740 1.750 1.660 1.820 3,818,000 6,707,420 1.7568 0.848 0.843 0.848 0.804 0.882 7,880,085 0.8512 1.74%
2009-01-20 0 1.720 1.720 1.730 1.650 1.740 5,728,000 9,756,120 1.7032 0.833 0.833 0.838 0.799 0.843 11,822,191 0.8252 -2.82%
2009-01-19 0 1.770 1.770 1.780 1.740 1.850 8,064,000 14,398,460 1.7855 0.858 0.858 0.862 0.843 0.896 16,643,531 0.8651 -5.85%
2009-01-16 0 1.880 1.860 1.880 1.800 1.890 4,824,000 8,903,500 1.8457 0.911 0.901 0.911 0.872 0.916 9,956,398 0.8942 3.30%
2009-01-15 0 1.820 1.820 1.830 1.770 1.830 8,502,000 15,606,010 1.8356 0.882 0.882 0.887 0.858 0.887 17,547,533 0.8894 -2.67%
2009-01-14 0 1.870 1.870 1.890 1.760 1.930 4,650,000 8,786,800 1.8896 0.906 0.906 0.916 0.853 0.935 9,597,274 0.9156 2.75%
2009-01-13 0 1.820 1.820 1.830 1.810 1.930 7,246,000 13,632,480 1.8814 0.882 0.882 0.887 0.877 0.935 14,955,237 0.9116 -5.70%
2009-01-12 0 1.930 1.910 1.930 1.880 2.070 6,604,000 12,819,000 1.9411 0.935 0.925 0.935 0.911 1.003 13,630,194 0.9405 -4.46%
2009-01-09 0 2.020 2.020 2.060 1.990 2.060 9,440,000 19,128,260 2.0263 0.979 0.979 0.998 0.964 0.998 19,483,499 0.9818 0.50%
2009-01-08 0 2.010 2.010 2.020 1.960 2.050 9,582,000 19,122,800 1.9957 0.974 0.974 0.979 0.950 0.993 19,776,577 0.9669 -3.37%
2009-01-07 0 2.080 2.080 2.090 2.080 2.200 14,134,000 30,218,960 2.1380 1.008 1.008 1.013 1.008 1.066 29,171,586 1.0359 -1.42%
2009-01-06 0 2.110 2.110 2.120 2.080 2.160 8,440,000 17,900,860 2.1210 1.022 1.022 1.027 1.008 1.047 17,419,569 1.0276 -1.40%
2009-01-05 0 2.140 2.140 2.150 2.050 2.190 8,330,000 17,608,920 2.1139 1.037 1.037 1.042 0.993 1.061 17,192,537 1.0242 -0.93%
2009-01-02 0 2.160 2.160 2.170 2.080 2.190 5,068,000 10,887,820 2.1483 1.047 1.047 1.051 1.008 1.061 10,459,997 1.0409 2.86%
2008-12-31 0 2.100 2.080 2.100 2.060 2.120 5,530,000 11,575,400 2.0932 1.017 1.008 1.017 0.998 1.027 11,413,533 1.0142 2.94%
2008-12-30 0 2.040 2.030 2.040 1.980 2.200 11,473,000 23,748,140 2.0699 0.988 0.984 0.988 0.959 1.066 23,679,469 1.0029 -0.49%
2008-12-29 0 2.050 2.020 2.050 1.870 2.080 7,610,000 15,128,040 1.9879 0.993 0.979 0.993 0.906 1.008 15,706,507 0.9632 6.77%
2008-12-24 0 1.920 1.910 1.920 1.800 1.940 5,692,000 10,769,260 1.8920 0.930 0.925 0.930 0.872 0.940 11,747,889 0.9167 1.05%
2008-12-23 0 1.900 1.900 1.910 1.870 1.990 14,789,000 28,140,160 1.9028 0.921 0.921 0.925 0.906 0.964 30,523,460 0.9219 -5.00%
2008-12-22 0 2.000 1.990 2.000 1.990 2.170 14,134,000 29,393,080 2.0796 0.969 0.964 0.969 0.964 1.051 29,171,586 1.0076 -3.38%
2008-12-19 0 2.070 2.070 2.100 2.070 2.360 32,172,000 70,618,440 2.1950 1.003 1.003 1.017 1.003 1.143 66,400,755 1.0635 -7.17%
2008-12-18 0 2.230 2.230 2.240 1.920 2.240 43,264,000 89,527,402 2.0693 1.080 1.080 1.085 0.930 1.085 89,293,866 1.0026 18.62%
2008-12-17 0 1.880 1.880 1.890 1.830 1.920 12,446,000 23,412,840 1.8812 0.911 0.911 0.916 0.887 0.930 25,687,672 0.9114 1.62%
2008-12-16 0 1.850 1.840 1.850 1.780 1.940 22,654,000 42,450,040 1.8738 0.896 0.892 0.896 0.862 0.940 46,756,270 0.9079 3.35%
2008-12-15 0 1.790 1.780 1.790 1.750 1.860 15,440,000 27,922,190 1.8084 0.867 0.862 0.867 0.848 0.901 31,867,079 0.8762 5.92%
2008-12-12 0 1.690 1.690 1.700 1.640 1.820 13,586,000 23,360,400 1.7194 0.819 0.819 0.824 0.795 0.882 28,040,553 0.8331 -7.65%
2008-12-11 0 1.830 1.820 1.830 1.800 1.940 24,650,000 46,395,150 1.8822 0.887 0.882 0.887 0.872 0.940 50,875,874 0.9119 -2.14%
2008-12-10 0 1.870 1.860 1.870 1.740 1.900 20,262,000 36,823,236 1.8174 0.906 0.901 0.906 0.843 0.921 41,819,349 0.8805 9.36%
2008-12-09 0 1.710 1.710 1.720 1.700 1.880 23,268,000 41,672,400 1.7910 0.829 0.829 0.833 0.824 0.911 48,023,523 0.8677 -8.06%
2008-12-08 0 1.860 1.850 1.860 1.810 1.930 26,727,000 49,892,460 1.8667 0.901 0.896 0.901 0.877 0.935 55,162,656 0.9045 3.33%
2008-12-05 0 1.800 1.790 1.800 1.750 1.880 35,744,000 64,712,660 1.8104 0.872 0.867 0.872 0.848 0.911 73,773,113 0.8772 0.00%
2008-12-04 0 1.800 1.800 1.810 1.680 1.890 28,918,000 51,862,440 1.7934 0.872 0.872 0.877 0.814 0.916 59,684,727 0.8689 2.27%
2008-12-03 0 1.760 1.760 1.780 1.640 1.800 29,138,000 49,533,120 1.6999 0.853 0.853 0.862 0.795 0.872 60,138,792 0.8236 10.69%
2008-12-02 0 1.590 1.580 1.590 1.480 1.600 18,868,000 29,098,140 1.5422 0.770 0.766 0.770 0.717 0.775 38,942,231 0.7472 -1.24%
2008-12-01 0 1.610 1.600 1.610 1.420 1.670 37,694,000 58,946,820 1.5638 0.780 0.775 0.780 0.688 0.809 77,797,776 0.7577 8.78%
2008-11-28 0 1.480 1.470 1.480 1.390 1.490 52,026,000 74,430,016 1.4306 0.717 0.712 0.717 0.673 0.722 107,378,021 0.6932 7.25%
2008-11-27 0 1.380 1.370 1.380 1.350 1.470 75,042,708 105,939,243 1.4117 0.669 0.664 0.669 0.654 0.712 154,882,894 0.6840 9.52%
2008-11-26 0 1.260 1.260 1.270 1.160 1.270 31,020,000 38,222,960 1.2322 0.610 0.610 0.615 0.562 0.615 64,023,108 0.5970 6.78%
2008-11-25 0 1.180 1.180 1.190 1.180 1.220 3,922,000 4,673,800 1.1917 0.572 0.572 0.577 0.572 0.591 8,094,733 0.5774 0.00%
2008-11-24 0 1.180 1.180 1.190 1.170 1.200 5,014,000 5,967,300 1.1901 0.572 0.572 0.577 0.567 0.581 10,348,545 0.5766 -1.67%
2008-11-21 0 1.200 1.200 1.210 1.110 1.250 10,660,000 12,737,900 1.1949 0.581 0.581 0.586 0.538 0.606 22,001,494 0.5790 3.45%
2008-11-20 0 1.160 1.160 1.170 1.150 1.240 7,440,292 8,844,685 1.1888 0.562 0.562 0.567 0.557 0.601 15,356,242 0.5760 -7.20%
2008-11-19 0 1.250 1.250 1.270 1.200 1.280 14,504,000 18,009,730 1.2417 0.606 0.606 0.615 0.581 0.620 29,935,240 0.6016 2.46%
2008-11-18 0 1.220 1.200 1.220 1.160 1.260 14,520,000 17,491,280 1.2046 0.591 0.581 0.591 0.562 0.610 29,968,263 0.5837 -3.94%
2008-11-17 0 1.270 1.260 1.270 1.220 1.300 16,546,000 21,024,400 1.2707 0.615 0.610 0.615 0.591 0.630 34,149,785 0.6157 0.79%
2008-11-14 0 1.260 1.250 1.260 1.210 1.310 19,342,000 24,498,000 1.2666 0.610 0.606 0.610 0.586 0.635 39,920,534 0.6137 1.61%
2008-11-13 0 1.240 1.220 1.240 1.160 1.360 12,640,000 15,671,580 1.2398 0.601 0.591 0.601 0.562 0.659 26,088,075 0.6007 0.00%
2008-11-12 0 1.240 1.230 1.240 1.200 1.280 10,066,000 12,358,580 1.2278 0.601 0.596 0.601 0.581 0.620 20,775,519 0.5949 -0.80%
2008-11-11 0 1.250 1.250 1.260 1.220 1.380 17,524,000 22,986,180 1.3117 0.606 0.606 0.610 0.591 0.669 36,168,309 0.6355 -7.41%
2008-11-10 0 1.350 1.350 1.360 1.270 1.440 30,910,000 41,610,820 1.3462 0.654 0.654 0.659 0.615 0.698 63,796,075 0.6522 4.65%
2008-11-07 0 1.290 1.290 1.300 1.210 1.370 21,184,000 27,532,660 1.2997 0.625 0.625 0.630 0.586 0.664 43,722,293 0.6297 0.00%
2008-11-06 0 1.290 1.280 1.290 1.270 1.330 11,722,000 15,202,320 1.2969 0.625 0.620 0.625 0.615 0.644 24,193,387 0.6284 -7.86%
2008-11-05 0 1.400 1.390 1.400 1.300 1.470 27,392,000 38,203,560 1.3947 0.678 0.673 0.678 0.630 0.712 56,535,170 0.6757 6.06%
2008-11-04 0 1.320 1.320 1.330 1.280 1.420 8,056,000 10,872,680 1.3496 0.640 0.640 0.644 0.620 0.688 16,627,020 0.6539 -2.22%
2008-11-03 0 1.350 1.340 1.350 1.330 1.530 8,590,000 12,316,866 1.4339 0.654 0.649 0.654 0.644 0.741 17,729,158 0.6947 -6.90%
2008-10-31 0 1.450 1.290 1.450 1.180 1.450 16,788,301 21,850,537 1.3015 0.703 0.625 0.703 0.572 0.703 34,649,878 0.6306 16.94%
2008-10-30 0 1.240 1.230 1.240 1.140 1.250 11,655,500 14,034,690 1.2041 0.601 0.596 0.601 0.552 0.606 24,056,136 0.5834 12.73%
2008-10-29 0 1.100 1.080 1.100 1.070 1.300 11,282,000 13,241,820 1.1737 0.533 0.523 0.533 0.518 0.630 23,285,258 0.5687 -4.35%
2008-10-28 0 1.150 1.130 1.150 1.050 1.230 12,070,000 13,727,900 1.1374 0.557 0.547 0.557 0.509 0.596 24,911,635 0.5511 -6.50%
2008-10-27 0 1.230 1.230 1.240 1.150 1.470 4,684,000 6,197,580 1.3231 0.596 0.596 0.601 0.557 0.712 9,667,448 0.6411 -18.54%
2008-10-24 0 1.510 1.510 1.530 1.500 1.760 3,524,001 5,625,182 1.5962 0.732 0.732 0.741 0.727 0.853 7,273,291 0.7734 -14.69%
2008-10-23 0 1.770 1.770 1.780 1.690 1.820 7,886,000 13,769,780 1.7461 0.858 0.858 0.862 0.819 0.882 16,276,152 0.8460 1.14%
2008-10-22 0 1.750 1.750 1.760 1.740 1.900 3,718,000 6,713,440 1.8057 0.848 0.848 0.853 0.843 0.921 7,673,692 0.8749 -4.37%
2008-10-21 0 1.830 1.830 1.850 1.820 1.990 15,604,000 29,633,600 1.8991 0.887 0.887 0.896 0.882 0.964 32,205,563 0.9201 -1.61%
2008-10-20 0 1.860 1.860 1.890 1.820 2.050 11,434,000 21,969,600 1.9214 0.901 0.901 0.916 0.882 0.993 23,598,975 0.9310 3.33%
2008-10-17 0 1.800 1.800 1.870 1.800 1.920 3,674,000 6,800,960 1.8511 0.872 0.872 0.906 0.872 0.930 7,582,879 0.8969 -3.74%
2008-10-16 0 1.870 1.870 1.910 1.800 1.900 4,836,000 9,035,500 1.8684 0.906 0.906 0.925 0.872 0.921 9,981,165 0.9053 -2.09%
2008-10-15 0 1.910 1.890 1.910 1.880 2.000 2,042,000 3,941,580 1.9303 0.925 0.916 0.925 0.911 0.969 4,214,545 0.9352 -4.50%
2008-10-14 0 2.000 1.990 2.000 1.970 2.080 5,568,400 11,290,512 2.0276 0.969 0.964 0.969 0.954 1.008 11,492,788 0.9824 4.17%
2008-10-13 0 1.920 1.920 1.940 1.760 1.970 3,393,220 6,375,411 1.8789 0.930 0.930 0.940 0.853 0.954 7,003,368 0.9103 6.67%
2008-10-10 0 1.800 1.800 1.860 1.800 1.950 5,816,000 10,761,820 1.8504 0.872 0.872 0.901 0.872 0.945 12,003,817 0.8965 -9.55%
2008-10-09 0 1.990 1.990 2.000 1.940 2.150 5,478,000 11,056,880 2.0184 0.964 0.964 0.969 0.940 1.042 11,306,208 0.9779 -2.93%
2008-10-08 0 2.050 2.010 2.050 1.950 2.180 6,570,000 13,698,660 2.0850 0.993 0.974 0.993 0.945 1.056 13,560,020 1.0102 -6.39%
2008-10-06 0 2.190 2.170 2.190 2.140 2.350 3,094,000 6,851,580 2.2145 1.061 1.051 1.061 1.037 1.139 6,385,799 1.0729 -7.98%
2008-10-03 0 2.380 2.380 2.420 2.360 2.550 9,896,000 24,287,980 2.4543 1.153 1.153 1.173 1.143 1.236 20,424,651 1.1892 -4.80%
2008-10-02 0 2.500 2.500 2.530 2.100 2.650 17,092,000 41,455,140 2.4254 1.211 1.211 1.226 1.017 1.284 35,276,691 1.1751 14.68%
2008-09-30 0 2.180 2.180 2.190 1.920 2.200 8,134,780 17,290,298 2.1255 1.056 1.056 1.061 0.930 1.066 16,789,616 1.0298 -3.11%
2008-09-29 0 2.250 2.210 2.250 2.130 2.280 8,548,000 18,830,620 2.2029 1.090 1.071 1.090 1.032 1.105 17,642,473 1.0673 4.65%
2008-09-26 0 2.150 2.150 2.160 1.950 2.240 12,886,000 26,702,160 2.0722 1.042 1.042 1.047 0.945 1.085 26,595,802 1.0040 8.04%
2008-09-25 0 1.990 1.980 1.990 1.950 2.010 6,272,000 12,523,040 1.9967 0.964 0.959 0.964 0.945 0.974 12,944,969 0.9674 2.05%
2008-09-24 0 1.950 1.940 1.950 1.920 2.000 5,062,000 9,940,680 1.9638 0.945 0.940 0.945 0.930 0.969 10,447,614 0.9515 -1.52%
2008-09-23 0 1.980 1.980 2.000 1.940 2.130 6,060,000 12,157,460 2.0062 0.959 0.959 0.969 0.940 1.032 12,507,416 0.9720 -10.81%
2008-09-22 0 2.220 2.220 2.240 2.030 2.400 8,360,000 18,655,900 2.2316 1.076 1.076 1.085 0.984 1.163 17,254,455 1.0812 -2.63%
2008-09-19 0 2.280 2.280 2.320 2.040 2.360 12,918,000 28,498,820 2.2061 1.105 1.105 1.124 0.988 1.143 26,661,847 1.0689 14.00%
2008-09-18 0 2.000 2.000 2.040 1.780 2.000 8,902,000 16,651,360 1.8705 0.969 0.969 0.988 0.862 0.969 18,373,105 0.9063 -3.85%
2008-09-17 0 2.080 2.070 2.080 2.060 2.280 3,698,654 7,944,997 2.1481 1.008 1.003 1.008 0.998 1.105 7,633,763 1.0408 -5.02%
2008-09-16 0 2.190 2.190 2.250 2.070 2.360 4,858,000 10,857,620 2.2350 1.061 1.061 1.090 1.003 1.143 10,026,572 1.0829 -7.98%
2008-09-12 0 2.380 2.350 2.380 2.310 2.440 6,130,000 14,499,662 2.3654 1.153 1.139 1.153 1.119 1.182 12,651,891 1.1460 -2.46%
2008-09-11 0 2.440 2.410 2.470 2.350 2.720 9,166,000 23,002,440 2.5095 1.182 1.168 1.197 1.139 1.318 18,917,982 1.2159 -8.96%
2008-09-10 0 2.680 2.660 2.700 2.600 2.730 7,056,000 18,892,600 2.6775 1.298 1.289 1.308 1.260 1.323 14,563,090 1.2973 0.37%
2008-09-09 0 2.670 2.660 2.670 2.640 2.790 4,688,000 12,612,680 2.6904 1.294 1.289 1.294 1.279 1.352 9,675,704 1.3035 -3.61%
2008-09-08 0 2.770 2.770 2.800 2.770 2.910 7,192,000 20,429,280 2.8406 1.342 1.342 1.357 1.342 1.410 14,843,784 1.3763 -1.07%
2008-09-05 0 2.800 2.790 2.800 2.750 2.840 6,030,000 16,885,000 2.8002 1.357 1.352 1.357 1.332 1.376 12,445,498 1.3567 -1.75%
2008-09-04 0 2.850 2.850 2.860 2.840 3.090 4,634,000 13,763,200 2.9700 1.381 1.381 1.386 1.376 1.497 9,564,251 1.4390 -2.40%
2008-09-03 0 2.920 2.920 2.940 2.880 2.960 5,456,000 15,914,660 2.9169 1.415 1.415 1.424 1.395 1.434 11,260,802 1.4133 0.69%
2008-09-02 0 2.900 2.890 2.900 2.850 2.920 3,380,000 9,795,720 2.8981 1.405 1.400 1.405 1.381 1.415 6,976,083 1.4042 0.35%
2008-09-01 0 2.890 2.880 2.890 2.800 2.930 1,746,000 5,015,340 2.8725 1.400 1.395 1.400 1.357 1.420 3,603,622 1.3917 1.05%
2008-08-29 0 2.860 2.850 2.860 2.830 2.900 3,100,000 8,908,580 2.8737 1.386 1.381 1.386 1.371 1.405 6,398,183 1.3924 2.14%
2008-08-28 0 2.800 2.750 2.800 2.700 2.830 3,449,000 9,493,691 2.7526 1.357 1.332 1.357 1.308 1.371 7,118,494 1.3337 1.82%
2008-08-27 0 2.750 2.750 2.780 2.670 2.790 3,166,000 8,612,160 2.7202 1.332 1.332 1.347 1.294 1.352 6,534,402 1.3180 3.00%
2008-08-26 0 2.670 2.650 2.670 2.610 2.700 2,736,000 7,237,010 2.6451 1.294 1.284 1.294 1.265 1.308 5,646,912 1.2816 1.14%
2008-08-25 0 2.640 2.640 2.680 2.630 2.740 2,936,000 7,888,820 2.6869 1.279 1.279 1.298 1.274 1.328 6,059,698 1.3019 -1.49%
2008-08-21 0 2.680 2.680 2.690 2.660 2.720 4,052,000 10,923,028 2.6957 1.298 1.298 1.303 1.289 1.318 8,363,044 1.3061 -1.47%
2008-08-20 0 2.720 2.710 2.720 2.550 2.760 8,408,000 22,774,170 2.7086 1.318 1.313 1.318 1.236 1.337 17,353,523 1.3124 1.87%
2008-08-19 0 2.670 2.660 2.670 2.600 2.800 5,352,000 14,292,660 2.6705 1.294 1.289 1.294 1.260 1.357 11,046,153 1.2939 -4.64%
2008-08-18 0 2.800 2.790 2.800 2.770 2.990 3,302,000 9,327,140 2.8247 1.357 1.352 1.357 1.342 1.449 6,815,097 1.3686 -5.72%
2008-08-15 0 2.970 2.960 2.970 2.940 3.020 2,870,000 8,553,180 2.9802 1.439 1.434 1.439 1.424 1.463 5,923,479 1.4439 1.37%
2008-08-14 0 2.930 2.920 2.930 2.880 2.980 6,120,000 17,940,190 2.9314 1.420 1.415 1.420 1.395 1.444 12,631,251 1.4203 -0.68%
2008-08-13 0 2.950 2.920 2.950 2.890 3.020 3,352,000 9,959,702 2.9713 1.429 1.415 1.429 1.400 1.463 6,918,293 1.4396 -2.32%
2008-08-12 0 3.020 3.010 3.030 2.970 3.060 5,642,000 17,096,220 3.0302 1.463 1.458 1.468 1.439 1.483 11,644,693 1.4682 2.37%
2008-08-11 0 2.950 2.950 2.980 2.950 3.130 4,554,000 13,638,640 2.9949 1.429 1.429 1.444 1.429 1.517 9,399,137 1.4511 -4.53%
2008-08-08 0 3.090 3.080 3.090 3.020 3.200 12,752,000 39,451,412 3.0937 1.497 1.492 1.497 1.463 1.550 26,319,235 1.4990 0.65%
2008-08-07 0 3.070 3.050 3.070 3.000 3.100 11,468,000 34,734,300 3.0288 1.487 1.478 1.487 1.454 1.502 23,669,149 1.4675 2.33%
2008-08-05 0 3.000 3.000 3.020 2.980 3.090 5,764,000 17,429,720 3.0239 1.454 1.454 1.463 1.444 1.497 11,896,492 1.4651 -3.23%
2008-08-04 0 3.100 3.100 3.110 2.970 3.150 4,828,000 14,837,500 3.0732 1.502 1.502 1.507 1.439 1.526 9,964,654 1.4890 2.65%
2008-08-01 0 3.020 3.010 3.020 2.940 3.030 2,378,000 7,124,380 2.9960 1.463 1.458 1.463 1.424 1.468 4,908,025 1.4516 0.00%
2008-07-31 0 3.020 3.010 3.040 2.990 3.080 3,814,000 11,509,820 3.0178 1.463 1.458 1.473 1.449 1.492 7,871,829 1.4622 -0.98%
2008-07-30 0 3.050 3.050 3.080 3.050 3.120 2,986,000 9,190,160 3.0777 1.478 1.478 1.492 1.478 1.512 6,162,895 1.4912 0.99%
2008-07-29 0 3.020 3.020 3.030 2.960 3.060 2,010,000 6,050,580 3.0102 1.463 1.463 1.468 1.434 1.483 4,148,499 1.4585 -0.66%
2008-07-28 0 3.040 3.020 3.040 3.000 3.100 4,464,000 13,614,620 3.0499 1.473 1.463 1.473 1.454 1.502 9,213,383 1.4777 -0.65%
2008-07-25 0 3.060 3.060 3.070 2.930 3.060 8,126,000 24,238,840 2.9829 1.483 1.483 1.487 1.420 1.483 16,771,495 1.4452 0.00%
2008-07-24 0 3.060 3.060 3.070 3.050 3.240 17,266,400 53,722,060 3.1114 1.483 1.483 1.487 1.478 1.570 35,636,640 1.5075 -3.47%
2008-07-23 0 3.170 3.170 3.200 3.030 3.240 28,963,000 91,036,380 3.1432 1.536 1.536 1.550 1.468 1.570 59,777,604 1.5229 5.67%
2008-07-22 0 3.000 3.000 3.010 2.970 3.060 10,504,000 31,530,900 3.0018 1.454 1.454 1.458 1.439 1.483 21,679,520 1.4544 0.00%
2008-07-21 0 3.000 2.990 3.000 2.900 3.100 14,948,000 44,618,000 2.9849 1.454 1.449 1.454 1.405 1.502 30,851,625 1.4462 4.17%
2008-07-18 0 2.880 2.880 2.890 2.840 2.940 5,990,000 17,264,833 2.8823 1.395 1.395 1.400 1.376 1.424 12,362,941 1.3965 -0.69%
2008-07-17 0 2.900 2.890 2.900 2.880 3.060 7,538,000 22,217,637 2.9474 1.405 1.400 1.405 1.395 1.483 15,557,904 1.4281 -1.36%
2008-07-16 0 2.940 2.930 2.940 2.840 3.000 7,622,000 22,301,520 2.9259 1.424 1.420 1.424 1.376 1.454 15,731,274 1.4177 1.73%
2008-07-15 0 2.890 2.890 2.900 2.880 3.000 6,392,000 18,521,340 2.8976 1.400 1.400 1.405 1.395 1.454 13,192,640 1.4039 -4.30%
2008-07-14 0 3.020 3.020 3.030 2.980 3.160 6,798,000 20,700,640 3.0451 1.463 1.463 1.468 1.444 1.531 14,030,596 1.4754 -5.03%
2008-07-11 0 3.180 3.170 3.180 3.010 3.250 12,332,000 38,706,580 3.1387 1.541 1.536 1.541 1.458 1.575 25,452,384 1.5207 2.25%
2008-07-10 0 3.110 3.100 3.110 2.940 3.140 10,104,000 30,868,560 3.0551 1.507 1.502 1.507 1.424 1.521 20,853,948 1.4802 0.97%
2008-07-09 0 3.080 3.080 3.110 3.060 3.250 6,057,000 19,107,020 3.1545 1.492 1.492 1.507 1.483 1.575 12,501,224 1.5284 0.00%
2008-07-08 0 3.080 3.080 3.100 3.020 3.220 4,336,000 13,409,810 3.0927 1.492 1.492 1.502 1.463 1.560 8,949,200 1.4984 -5.81%
2008-07-07 0 3.270 3.250 3.270 2.920 3.270 5,871,000 18,338,800 3.1236 1.584 1.575 1.584 1.415 1.584 12,117,333 1.5134 12.37%
2008-07-04 0 2.910 2.910 2.920 2.730 2.960 3,814,818 10,937,930 2.8672 1.410 1.410 1.415 1.323 1.434 7,873,517 1.3892 7.38%
2008-07-03 0 2.710 2.710 2.720 2.680 2.800 4,754,000 12,982,600 2.7309 1.313 1.313 1.318 1.298 1.357 9,811,923 1.3231 -3.21%
2008-07-02 0 2.800 2.800 2.880 2.800 3.090 10,228,000 30,062,884 2.9393 1.357 1.357 1.395 1.357 1.497 21,109,876 1.4241 -5.72%
2008-06-30 0 2.970 2.970 2.980 2.910 3.140 7,172,000 21,498,400 2.9975 1.439 1.439 1.444 1.410 1.521 14,802,506 1.4523 -4.81%
2008-06-27 0 3.120 3.120 3.160 3.110 3.320 10,124,000 32,544,400 3.2146 1.512 1.512 1.531 1.507 1.609 20,895,227 1.5575 -7.96%
2008-06-26 0 3.390 3.390 3.400 3.360 3.430 2,090,000 7,102,660 3.3984 1.642 1.642 1.647 1.628 1.662 4,313,614 1.6466 0.89%
2008-06-25 0 3.360 3.360 3.370 3.360 3.440 1,406,000 4,780,920 3.4004 1.628 1.628 1.633 1.628 1.667 2,901,886 1.6475 -0.88%
2008-06-24 0 3.390 3.380 3.390 3.350 3.420 3,970,000 13,465,320 3.3918 1.642 1.638 1.642 1.623 1.657 8,193,802 1.6434 -0.59%
2008-06-23 0 3.410 3.400 3.410 3.320 3.460 3,518,000 11,897,300 3.3818 1.652 1.647 1.652 1.609 1.676 7,260,906 1.6385 0.29%
2008-06-20 0 3.400 3.400 3.410 3.380 3.520 3,148,100 10,824,354 3.4384 1.647 1.647 1.652 1.638 1.705 6,497,458 1.6659 -1.45%
2008-06-19 0 3.450 3.450 3.470 3.400 3.540 1,704,000 5,873,780 3.4471 1.672 1.672 1.681 1.647 1.715 3,516,937 1.6701 -1.15%
2008-06-18 0 3.490 3.490 3.500 3.360 3.580 14,130,000 49,584,560 3.5092 1.691 1.691 1.696 1.628 1.735 29,163,331 1.7002 3.56%
2008-06-17 0 3.370 3.370 3.390 3.310 3.490 7,046,000 23,799,600 3.3777 1.633 1.633 1.642 1.604 1.691 14,542,451 1.6366 -1.46%
2008-06-16 0 3.420 3.400 3.420 3.310 3.500 7,758,000 26,488,100 3.4143 1.657 1.647 1.657 1.604 1.696 16,011,969 1.6543 4.91%
2008-06-13 0 3.260 3.250 3.260 3.250 3.540 10,378,000 34,832,080 3.3563 1.580 1.575 1.580 1.575 1.715 21,419,465 1.6262 -6.86%
2008-06-12 0 3.500 3.480 3.500 3.360 3.690 19,608,000 68,172,960 3.4768 1.696 1.686 1.696 1.628 1.788 40,469,539 1.6845 -6.67%
2008-06-11 0 3.750 3.730 3.750 3.720 3.940 10,696,000 40,652,980 3.8008 1.817 1.807 1.817 1.802 1.909 22,075,795 1.8415 -3.10%
2008-06-10 0 3.890 3.880 3.890 3.690 4.080 39,447,000 154,119,750 3.9070 1.875 1.870 1.875 1.779 1.967 81,836,599 1.8833 -1.02%
2008-06-06 0 3.930 3.920 3.930 3.570 4.030 43,896,000 167,782,980 3.8223 1.894 1.890 1.894 1.721 1.943 91,066,478 1.8424 10.39%
2008-06-05 0 3.560 3.560 3.590 3.530 3.690 7,978,000 28,588,820 3.5835 1.716 1.716 1.730 1.702 1.779 16,551,129 1.7273 -1.93%
2008-06-04 0 3.630 3.620 3.630 3.500 3.710 10,728,845 38,985,600 3.6337 1.750 1.745 1.750 1.687 1.788 22,258,022 1.7515 2.25%
2008-06-03 0 3.550 3.540 3.550 3.510 3.610 3,338,000 11,888,320 3.5615 1.711 1.706 1.711 1.692 1.740 6,925,002 1.7167 -1.93%
2008-06-02 0 3.620 3.610 3.620 3.410 3.620 9,566,000 33,971,100 3.5512 1.745 1.740 1.745 1.644 1.745 19,845,588 1.7118 5.85%
2008-05-30 0 3.420 3.420 3.430 3.320 3.420 2,526,000 8,577,340 3.3956 1.649 1.649 1.653 1.600 1.649 5,240,430 1.6368 1.79%
2008-05-29 0 3.360 3.360 3.370 3.340 3.410 727,000 2,453,100 3.3743 1.620 1.620 1.624 1.610 1.644 1,508,231 1.6265 -0.30%
2008-05-28 0 3.370 3.340 3.370 3.320 3.470 2,292,750 7,769,595 3.3888 1.624 1.610 1.624 1.600 1.673 4,756,531 1.6335 -0.30%
2008-05-27 0 3.380 3.380 3.390 3.200 3.440 3,110,745 10,397,478 3.3424 1.629 1.629 1.634 1.542 1.658 6,453,540 1.6111 7.64%
2008-05-26 0 3.140 3.130 3.150 3.130 3.290 2,003,000 6,397,670 3.1940 1.514 1.509 1.518 1.509 1.586 4,155,416 1.5396 -4.85%
2008-05-23 0 3.300 3.300 3.330 3.280 3.450 4,507,432 15,114,246 3.3532 1.591 1.591 1.605 1.581 1.663 9,351,102 1.6163 -2.94%
2008-05-22 0 3.400 3.400 3.430 3.320 3.460 3,224,000 10,957,920 3.3989 1.639 1.639 1.653 1.600 1.668 6,688,498 1.6383 -0.87%
2008-05-21 0 3.430 3.430 3.440 3.310 3.450 2,317,000 7,829,110 3.3790 1.653 1.653 1.658 1.595 1.663 4,806,840 1.6287 0.88%
2008-05-20 0 3.400 3.400 3.410 3.390 3.440 4,055,000 13,794,400 3.4018 1.639 1.639 1.644 1.634 1.658 8,412,488 1.6398 -1.45%
2008-05-19 0 3.450 3.450 3.470 3.400 3.480 2,275,000 7,856,590 3.4534 1.663 1.663 1.673 1.639 1.677 4,719,707 1.6646 -0.86%
2008-05-16 0 3.480 3.460 3.480 3.430 3.500 3,196,000 11,107,420 3.4754 1.677 1.668 1.677 1.653 1.687 6,630,410 1.6752 0.87%
2008-05-15 0 3.450 3.440 3.460 3.400 3.500 2,226,000 7,656,040 3.4394 1.663 1.658 1.668 1.639 1.687 4,618,051 1.6579 -0.29%
2008-05-14 0 3.460 3.460 3.470 3.410 3.520 3,204,000 11,093,540 3.4624 1.668 1.668 1.673 1.644 1.697 6,647,006 1.6690 -0.86%
2008-05-13 0 3.490 3.490 3.500 3.350 3.600 30,416,000 103,896,960 3.4159 1.682 1.682 1.687 1.615 1.735 63,100,920 1.6465 2.05%
2008-05-09 0 3.420 3.400 3.420 3.310 3.480 5,137,000 17,392,180 3.3857 1.649 1.639 1.649 1.595 1.677 10,657,201 1.6320 0.88%
2008-05-08 0 3.390 3.380 3.390 3.260 3.410 7,202,000 24,423,620 3.3912 1.634 1.629 1.634 1.571 1.644 14,941,242 1.6346 -0.59%
2008-05-07 0 3.410 3.420 3.430 3.320 3.450 11,640,000 39,488,760 3.3925 1.644 1.649 1.653 1.600 1.663 24,148,301 1.6353 0.89%
2008-05-06 0 3.380 3.370 3.380 3.220 3.380 4,778,400 15,807,500 3.3081 1.629 1.624 1.629 1.552 1.629 9,913,251 1.5946 4.00%
2008-05-05 0 3.250 3.250 3.260 3.200 3.410 14,624,400 47,596,980 3.2546 1.567 1.567 1.571 1.542 1.644 30,339,726 1.5688 -3.27%
2008-05-02 0 3.360 3.350 3.360 3.300 3.380 11,430,000 38,371,640 3.3571 1.620 1.615 1.620 1.591 1.629 23,712,635 1.6182 1.82%
2008-04-30 0 3.300 3.280 3.300 3.280 3.370 6,387,000 21,267,690 3.3298 1.591 1.581 1.591 1.581 1.624 13,250,446 1.6051 -0.30%
2008-04-29 0 3.310 3.300 3.370 3.300 3.420 4,578,000 15,378,280 3.3592 1.595 1.591 1.624 1.591 1.649 9,497,502 1.6192 -1.78%
2008-04-28 0 3.370 3.370 3.380 3.300 3.570 7,804,000 26,796,120 3.4336 1.624 1.624 1.629 1.591 1.721 16,190,149 1.6551 -3.71%
2008-04-25 0 3.500 3.490 3.500 3.450 3.640 9,356,000 32,939,966 3.5207 1.687 1.682 1.687 1.663 1.755 19,409,923 1.6971 -0.28%
2008-04-24 0 3.510 3.530 3.550 3.500 3.750 16,012,000 57,867,220 3.6140 1.692 1.702 1.711 1.687 1.808 33,218,436 1.7420 -0.28%
2008-04-23 0 3.520 3.520 3.530 3.230 3.570 25,130,000 86,339,590 3.4357 1.697 1.697 1.702 1.557 1.721 52,134,604 1.6561 9.66%
2008-04-22 0 3.210 3.200 3.210 2.930 3.250 10,252,000 31,600,600 3.0824 1.547 1.542 1.547 1.412 1.567 21,268,761 1.4858 5.25%
2008-04-21 0 3.050 3.050 3.060 2.950 3.190 6,942,000 21,077,960 3.0363 1.470 1.470 1.475 1.422 1.538 14,401,847 1.4636 -1.61%
2008-04-18 0 3.100 3.150 3.160 3.100 3.180 2,354,000 7,365,560 3.1290 1.494 1.518 1.523 1.494 1.533 4,883,600 1.5082 -3.13%
2008-04-17 0 3.200 3.180 3.200 3.150 3.220 5,825,104 18,568,692 3.1877 1.542 1.533 1.542 1.518 1.552 12,084,739 1.5365 1.27%
2008-04-16 0 3.160 3.160 3.170 3.130 3.230 2,880,000 9,172,240 3.1848 1.523 1.523 1.528 1.509 1.557 5,974,837 1.5351 0.64%
2008-04-15 0 3.140 3.140 3.150 3.010 3.240 3,928,000 12,149,400 3.0930 1.514 1.514 1.518 1.451 1.562 8,149,014 1.4909 1.95%
2008-04-14 0 3.080 3.070 3.080 3.030 3.210 5,070,000 15,890,680 3.1343 1.485 1.480 1.485 1.461 1.547 10,518,203 1.5108 -4.64%
2008-04-11 0 3.230 3.240 3.250 3.180 3.250 5,544,000 17,837,440 3.2174 1.557 1.562 1.567 1.533 1.567 11,501,562 1.5509 2.54%
2008-04-10 0 3.150 3.140 3.180 3.100 3.200 2,340,000 7,400,680 3.1627 1.518 1.514 1.533 1.494 1.542 4,854,555 1.5245 -1.56%
2008-04-09 0 3.200 3.170 3.200 3.130 3.240 2,126,000 6,744,820 3.1725 1.542 1.528 1.542 1.509 1.562 4,410,592 1.5292 -1.23%
2008-04-08 0 3.240 3.240 3.250 3.200 3.280 6,124,000 19,831,300 3.2383 1.562 1.562 1.567 1.542 1.581 12,704,828 1.5609 1.25%
2008-04-07 0 3.200 3.190 3.200 3.150 3.250 5,757,000 18,487,320 3.2113 1.542 1.538 1.542 1.518 1.567 11,943,451 1.5479 0.00%
2008-04-03 0 3.200 3.160 3.210 3.070 3.200 3,972,000 12,470,060 3.1395 1.542 1.523 1.547 1.480 1.542 8,240,296 1.5133 2.56%
2008-04-02 0 3.120 3.090 3.130 3.070 3.200 6,655,775 20,963,926 3.1497 1.504 1.489 1.509 1.480 1.542 13,808,046 1.5182 2.63%
2008-04-01 0 3.040 3.040 3.050 3.040 3.250 7,032,000 21,932,860 3.1190 1.465 1.465 1.470 1.465 1.567 14,588,561 1.5034 -3.49%
2008-03-31 0 3.150 3.150 3.160 3.080 3.280 5,418,000 17,170,280 3.1691 1.518 1.518 1.523 1.485 1.581 11,240,163 1.5276 -1.25%
2008-03-28 0 3.190 3.190 3.200 3.090 3.240 19,736,000 63,035,440 3.1939 1.538 1.538 1.542 1.489 1.562 40,944,232 1.5395 3.24%
2008-03-27 0 3.090 3.080 3.090 2.850 3.100 6,744,000 20,557,860 3.0483 1.489 1.485 1.489 1.374 1.494 13,991,077 1.4694 5.10%
2008-03-26 0 2.940 2.940 2.980 2.860 3.050 10,762,000 32,015,820 2.9749 1.417 1.417 1.436 1.379 1.470 22,326,805 1.4340 -2.00%
2008-03-25 0 3.000 3.000 3.050 2.580 3.030 17,008,000 48,869,740 2.8733 1.446 1.446 1.470 1.244 1.461 35,284,733 1.3850 16.28%
2008-03-20 0 2.580 2.570 2.580 2.450 2.610 12,725,630 32,480,677 2.5524 1.244 1.239 1.244 1.181 1.258 26,400,545 1.2303 0.39%
2008-03-19 0 2.570 2.570 2.600 2.520 2.670 16,754,470 43,649,311 2.6052 1.239 1.239 1.253 1.215 1.287 34,758,761 1.2558 3.63%
2008-03-18 0 2.480 2.440 2.450 2.400 2.760 12,442,000 31,624,400 2.5417 1.195 1.176 1.181 1.157 1.330 25,812,127 1.2252 -6.42%
2008-03-17 0 2.650 2.650 2.700 2.500 2.750 7,644,000 19,973,580 2.6130 1.277 1.277 1.301 1.205 1.326 15,858,214 1.2595 -4.33%
2008-03-14 0 2.770 2.740 2.780 2.550 2.780 8,880,000 23,779,460 2.6779 1.335 1.321 1.340 1.229 1.340 18,422,415 1.2908 4.53%
2008-03-13 0 2.650 2.650 2.660 2.510 2.730 15,224,000 39,742,160 2.6105 1.277 1.277 1.282 1.210 1.316 31,583,654 1.2583 -2.21%
2008-03-12 0 2.710 2.710 2.730 2.700 2.900 12,726,000 35,631,160 2.7999 1.306 1.306 1.316 1.301 1.398 26,401,312 1.3496 -1.45%
2008-03-11 0 2.750 2.730 2.760 2.600 2.810 7,772,000 20,929,340 2.6929 1.326 1.316 1.330 1.253 1.354 16,123,762 1.2980 -4.18%
2008-03-10 0 2.870 2.860 2.880 2.730 2.940 4,150,000 11,809,280 2.8456 1.383 1.379 1.388 1.316 1.417 8,609,575 1.3716 -3.37%
2008-03-07 0 2.970 2.970 2.980 2.950 3.080 3,914,000 11,707,220 2.9911 1.432 1.432 1.436 1.422 1.485 8,119,970 1.4418 -4.50%
2008-03-06 0 3.110 3.100 3.110 3.070 3.160 3,294,000 10,244,860 3.1102 1.499 1.494 1.499 1.480 1.523 6,833,720 1.4992 0.97%
2008-03-05 0 3.080 3.070 3.080 3.060 3.140 4,194,000 12,913,120 3.0790 1.485 1.480 1.485 1.475 1.514 8,700,857 1.4841 0.00%
2008-03-04 0 3.080 3.070 3.080 3.040 3.130 5,774,000 17,782,940 3.0798 1.485 1.480 1.485 1.465 1.509 11,978,719 1.4845 0.00%
2008-03-03 0 3.080 3.080 3.100 3.030 3.110 3,696,000 11,367,780 3.0757 1.485 1.485 1.494 1.461 1.499 7,667,708 1.4826 -2.53%
2008-02-29 0 3.160 3.160 3.170 3.000 3.220 3,206,000 10,126,160 3.1585 1.523 1.523 1.528 1.446 1.552 6,651,156 1.5225 0.96%
2008-02-28 0 3.130 3.150 3.160 3.100 3.200 3,410,000 10,732,400 3.1473 1.509 1.518 1.523 1.494 1.542 7,074,373 1.5171 -1.26%
2008-02-27 0 3.170 3.170 3.180 3.100 3.200 5,150,000 16,348,682 3.1745 1.528 1.528 1.533 1.494 1.542 10,684,171 1.5302 1.93%
2008-02-26 0 3.110 3.100 3.110 3.070 3.140 4,636,000 14,375,160 3.1008 1.499 1.494 1.499 1.480 1.514 9,617,828 1.4946 2.64%
2008-02-25 0 3.030 3.030 3.040 3.000 3.100 3,820,000 11,634,700 3.0457 1.461 1.461 1.465 1.446 1.494 7,924,958 1.4681 -0.66%
2008-02-22 0 3.050 3.050 3.070 2.900 3.140 9,293,000 28,246,080 3.0395 1.470 1.470 1.480 1.398 1.514 19,279,223 1.4651 1.67%
2008-02-21 0 3.000 2.990 3.000 2.990 3.400 28,508,000 88,623,640 3.1087 1.446 1.441 1.446 1.441 1.639 59,142,591 1.4985 -9.09%
2008-02-20 0 3.300 3.290 3.300 3.280 3.460 11,280,000 37,592,660 3.3327 1.591 1.586 1.591 1.581 1.668 23,401,446 1.6064 -4.35%
2008-02-19 0 3.450 3.440 3.450 3.400 3.700 11,960,000 41,602,920 3.4785 1.663 1.658 1.663 1.639 1.783 24,812,171 1.6767 -5.74%
2008-02-18 0 3.660 3.650 3.670 3.630 3.850 36,122,000 131,892,140 3.6513 1.764 1.759 1.769 1.750 1.856 74,938,567 1.7600 -2.40%
2008-02-15 0 3.750 3.750 3.840 3.570 3.930 8,718,000 33,220,080 3.8105 1.808 1.808 1.851 1.721 1.894 18,086,330 1.8368 0.81%
2008-02-14 0 3.720 3.710 3.720 3.600 3.830 3,840,000 14,133,320 3.6806 1.793 1.788 1.793 1.735 1.846 7,966,450 1.7741 6.29%
2008-02-13 0 3.500 3.490 3.500 3.420 3.570 9,269,000 32,527,290 3.5093 1.687 1.682 1.687 1.649 1.721 19,229,433 1.6915 2.94%
2008-02-12 0 3.400 3.390 3.400 3.350 3.600 4,012,000 13,800,180 3.4397 1.639 1.634 1.639 1.615 1.735 8,323,280 1.6580 -2.86%
2008-02-11 0 3.500 3.480 3.530 3.480 3.680 2,386,000 8,608,260 3.6078 1.687 1.677 1.702 1.677 1.774 4,949,987 1.7390 -5.41%
2008-02-06 0 3.700 3.660 3.700 3.650 3.840 1,980,000 7,412,380 3.7436 1.783 1.764 1.783 1.759 1.851 4,107,701 1.8045 -5.61%
2008-02-05 0 3.920 3.910 3.940 3.890 3.990 2,962,000 11,650,320 3.9333 1.890 1.885 1.899 1.875 1.923 6,144,954 1.8959 -2.24%
2008-02-04 0 4.010 4.000 4.010 3.700 4.100 15,607,956 62,419,802 3.9992 1.933 1.928 1.933 1.783 1.976 32,380,207 1.9277 8.38%
2008-02-01 0 3.700 3.680 3.700 3.300 3.780 13,563,000 48,820,310 3.5995 1.783 1.774 1.783 1.591 1.822 28,137,749 1.7350 9.47%
2008-01-31 0 3.380 3.300 3.380 3.100 3.410 5,582,000 18,080,100 3.2390 1.629 1.591 1.629 1.494 1.644 11,580,396 1.5613 4.00%
2008-01-30 0 3.250 3.240 3.250 3.150 3.450 4,212,000 13,769,600 3.2691 1.567 1.562 1.567 1.518 1.663 8,738,200 1.5758 -1.52%
2008-01-29 0 3.300 3.300 3.360 3.170 3.400 4,902,000 15,933,060 3.2503 1.591 1.591 1.620 1.528 1.639 10,169,671 1.5667 0.92%
2008-01-28 0 3.270 3.260 3.270 3.170 3.400 5,456,000 17,783,080 3.2594 1.576 1.571 1.576 1.528 1.639 11,318,997 1.5711 -8.40%
2008-01-25 0 3.570 3.550 3.570 3.180 3.600 8,382,000 28,246,660 3.3699 1.721 1.711 1.721 1.533 1.735 17,389,266 1.6244 14.06%
2008-01-24 0 3.130 3.130 3.170 3.030 3.570 10,682,000 34,549,844 3.2344 1.509 1.509 1.528 1.461 1.721 22,160,837 1.5590 -1.57%
2008-01-23 0 3.180 3.180 3.190 2.960 3.610 8,605,000 27,537,480 3.2002 1.533 1.533 1.538 1.427 1.740 17,851,901 1.5426 2.58%
2008-01-22 0 3.100 3.100 3.130 2.790 3.200 21,623,500 62,785,665 2.9036 1.494 1.494 1.509 1.345 1.542 44,860,033 1.3996 -13.41%
2008-01-21 0 3.580 3.550 3.580 3.510 3.830 7,298,000 26,970,980 3.6957 1.726 1.711 1.726 1.692 1.846 15,140,404 1.7814 -7.01%
2008-01-18 0 3.850 3.830 3.920 3.680 3.970 9,694,000 37,090,780 3.8262 1.856 1.846 1.890 1.774 1.914 20,111,136 1.8443 -2.53%
2008-01-17 0 3.950 3.950 3.970 3.630 4.120 18,018,000 69,747,060 3.8710 1.904 1.904 1.914 1.750 1.986 37,380,076 1.8659 -3.42%
2008-01-16 0 4.090 4.070 4.100 3.970 4.200 11,623,000 48,346,212 4.1595 1.971 1.962 1.976 1.914 2.024 24,113,033 2.0050 -6.19%
2008-01-15 0 4.360 4.350 4.360 4.150 4.440 23,058,000 99,649,720 4.3217 2.102 2.097 2.102 2.000 2.140 47,836,041 2.0832 6.34%
2008-01-14 0 4.100 4.100 4.110 4.000 4.140 20,919,563 85,252,235 4.0752 1.976 1.976 1.981 1.928 1.996 43,399,648 1.9644 0.99%
2008-01-11 0 4.060 4.050 4.060 3.870 4.100 13,992,000 56,555,920 4.0420 1.957 1.952 1.957 1.865 1.976 29,027,751 1.9483 4.64%
2008-01-10 0 3.880 3.880 3.890 3.820 4.090 9,522,000 37,637,440 3.9527 1.870 1.870 1.875 1.841 1.971 19,754,306 1.9053 1.57%
2008-01-09 0 3.820 3.810 3.820 3.750 3.930 9,332,000 35,608,920 3.8158 1.841 1.837 1.841 1.808 1.894 19,360,132 1.8393 -3.54%
2008-01-08 0 3.960 3.940 3.960 3.930 4.060 4,244,000 16,847,280 3.9697 1.909 1.899 1.909 1.894 1.957 8,804,587 1.9135 -1.00%
2008-01-07 0 4.000 4.000 4.010 3.920 4.060 5,786,000 23,188,514 4.0077 1.928 1.928 1.933 1.890 1.957 12,003,614 1.9318 -2.20%
2008-01-04 0 4.090 4.080 4.090 4.000 4.200 3,676,178 14,991,840 4.0781 1.971 1.967 1.971 1.928 2.024 7,626,585 1.9657 0.74%
2008-01-03 0 4.060 4.050 4.060 4.000 4.130 3,564,490 14,582,688 4.0911 1.957 1.952 1.957 1.928 1.991 7,394,878 1.9720 -1.93%
2008-01-02 0 4.140 4.140 4.150 4.060 4.170 6,333,896 26,265,618 4.1468 1.996 1.996 2.000 1.957 2.010 13,140,277 1.9989 -1.19%
2007-12-31 0 4.190 4.150 4.180 4.120 4.200 1,824,000 7,597,880 4.1655 2.020 2.000 2.015 1.986 2.024 3,784,064 2.0079 1.21%
2007-12-28 0 4.140 4.140 4.150 4.000 4.170 4,308,112 17,707,557 4.1103 1.996 1.996 2.000 1.928 2.010 8,937,593 1.9812 0.98%
2007-12-27 0 4.100 4.100 4.110 4.060 4.220 4,758,000 19,583,160 4.1158 1.976 1.976 1.981 1.957 2.034 9,870,929 1.9839 -1.68%
2007-12-24 0 4.170 4.170 4.180 4.080 4.370 3,500,000 14,598,920 4.1711 2.010 2.010 2.015 1.967 2.106 7,261,087 2.0106 -2.11%
2007-12-21 0 4.260 4.260 4.270 4.000 4.310 9,904,000 41,532,320 4.1935 2.053 2.053 2.058 1.928 2.078 20,546,802 2.0214 5.71%
2007-12-20 0 4.030 4.030 4.040 3.920 4.080 7,880,000 31,604,760 4.0108 1.943 1.943 1.947 1.890 1.967 16,347,819 1.9333 4.68%
2007-12-19 0 3.850 3.840 3.850 3.830 4.210 31,710,000 127,482,680 4.0203 1.856 1.851 1.856 1.846 2.029 65,785,448 1.9379 -5.64%
2007-12-18 0 4.080 4.080 4.100 4.010 4.400 17,404,000 72,121,240 4.1439 1.967 1.967 1.976 1.933 2.121 36,106,274 1.9975 -10.33%
2007-12-17 0 4.550 4.500 4.550 4.150 4.550 9,134,000 39,877,879 4.3659 2.193 2.169 2.193 2.000 2.193 18,949,362 2.1044 1.79%
2007-12-14 0 4.470 4.380 4.470 3.930 4.490 13,336,000 55,414,840 4.1553 2.155 2.111 2.155 1.894 2.164 27,666,816 2.0029 2.76%
2007-12-13 0 4.350 4.340 4.350 4.220 4.900 9,936,000 43,923,260 4.4206 2.097 2.092 2.097 2.034 2.362 20,613,189 2.1308 -11.04%
2007-12-12 0 4.890 4.880 4.980 4.880 5.040 13,803,800 68,857,600 4.9883 2.357 2.352 2.400 2.352 2.429 28,637,312 2.4045 -2.40%
2007-12-11 0 5.010 5.010 5.020 5.000 5.100 3,458,200 17,410,224 5.0345 2.415 2.415 2.420 2.410 2.458 7,174,369 2.4267 0.20%
2007-12-10 0 5.000 5.000 5.010 4.850 5.170 6,602,000 33,209,140 5.0302 2.410 2.410 2.415 2.338 2.492 13,696,485 2.4246 0.40%
2007-12-07 0 4.980 4.970 4.980 4.950 5.210 6,508,000 32,798,580 5.0397 2.400 2.396 2.400 2.386 2.511 13,501,473 2.4293 -3.30%
2007-12-06 0 5.150 5.150 5.180 4.950 5.380 13,088,000 67,700,320 5.1727 2.482 2.482 2.497 2.386 2.593 27,152,316 2.4934 4.89%
2007-12-05 0 4.910 4.910 4.980 4.730 5.000 8,651,789 41,744,063 4.8249 2.367 2.367 2.400 2.280 2.410 17,948,969 2.3257 0.61%
2007-12-04 0 4.880 4.870 4.890 4.820 4.980 2,019,615 9,886,405 4.8952 2.352 2.347 2.357 2.323 2.400 4,189,886 2.3596 -1.01%
2007-12-03 0 4.930 4.930 4.940 4.920 5.060 3,633,489 18,077,691 4.9753 2.376 2.376 2.381 2.372 2.439 7,538,023 2.3982 -1.40%
2007-11-30 0 5.000 5.000 5.010 4.830 5.080 8,356,000 41,551,160 4.9726 2.410 2.410 2.415 2.328 2.449 17,335,326 2.3969 3.73%
2007-11-29 0 4.820 4.820 4.850 4.800 5.060 7,630,000 37,701,220 4.9412 2.323 2.323 2.338 2.314 2.439 15,829,170 2.3818 -0.82%
2007-11-28 0 4.860 4.860 4.880 4.770 5.050 11,286,000 55,281,420 4.8982 2.343 2.343 2.352 2.299 2.434 23,413,894 2.3611 6.35%
2007-11-27 0 4.570 4.560 4.570 4.080 4.690 7,916,000 34,799,340 4.3961 2.203 2.198 2.203 1.967 2.261 16,422,504 2.1190 5.79%
2007-11-26 0 4.320 4.310 4.330 4.050 4.440 10,178,000 43,581,180 4.2819 2.082 2.078 2.087 1.952 2.140 21,115,241 2.0640 7.73%
2007-11-23 0 4.010 4.010 4.070 3.920 4.480 12,716,000 52,524,160 4.1306 1.933 1.933 1.962 1.890 2.159 26,380,566 1.9910 -6.53%
2007-11-22 0 4.290 4.280 4.290 4.180 4.600 8,228,000 36,038,200 4.3799 2.068 2.063 2.068 2.015 2.217 17,069,778 2.1112 -8.53%
2007-11-21 0 4.690 4.690 4.710 4.690 4.960 4,086,000 19,513,840 4.7758 2.261 2.261 2.270 2.261 2.391 8,476,800 2.3020 -6.20%
2007-11-20 0 5.000 4.970 5.000 4.480 5.100 26,798,502 124,513,529 4.6463 2.410 2.396 2.410 2.159 2.458 55,596,072 2.2396 4.17%
2007-11-19 0 4.800 4.800 4.830 4.720 5.180 13,601,000 66,888,700 4.9179 2.314 2.314 2.328 2.275 2.497 28,216,584 2.3705 -8.05%
2007-11-16 0 5.220 5.200 5.210 4.990 5.250 10,364,000 52,681,000 5.0831 2.516 2.507 2.511 2.405 2.531 21,501,116 2.4502 -2.79%
2007-11-15 0 5.370 5.370 5.380 5.300 5.700 6,834,498 37,677,193 5.5128 2.588 2.588 2.593 2.555 2.748 14,178,824 2.6573 -4.11%
2007-11-14 0 5.600 5.590 5.600 5.530 5.910 12,961,000 74,319,190 5.7341 2.699 2.695 2.699 2.666 2.849 26,888,842 2.7639 2.00%
2007-11-13 0 5.490 5.410 5.500 5.050 5.580 21,420,000 112,786,840 5.2655 2.646 2.608 2.651 2.434 2.690 44,437,852 2.5381 3.78%
2007-11-12 0 5.290 5.250 5.260 5.170 5.850 27,379,000 148,611,880 5.4280 2.550 2.531 2.535 2.492 2.820 56,800,371 2.6164 -11.69%
2007-11-09 0 5.990 5.970 6.000 5.950 6.110 16,439,000 98,948,610 6.0191 2.887 2.878 2.892 2.868 2.945 34,104,288 2.9014 -0.50%
2007-11-08 0 6.020 6.000 6.010 5.720 6.190 35,264,112 210,830,995 5.9786 2.902 2.892 2.897 2.757 2.984 73,158,795 2.8818 -3.99%
2007-11-07 0 6.270 6.290 6.300 6.080 6.400 36,108,000 224,023,160 6.2043 3.022 3.032 3.037 2.931 3.085 74,909,522 2.9906 2.28%
2007-11-06 0 6.130 6.100 6.140 5.550 6.200 17,088,820 99,678,464 5.8330 2.955 2.940 2.960 2.675 2.989 35,452,402 2.8116 6.06%
2007-11-05 0 5.780 5.720 5.780 5.680 5.980 17,904,000 104,280,840 5.8244 2.786 2.757 2.786 2.738 2.882 37,143,572 2.8075 -0.52%
2007-11-02 0 5.810 5.800 5.810 5.610 5.850 41,465,000 243,347,460 5.8687 2.801 2.796 2.801 2.704 2.820 86,023,135 2.8289 -2.35%
2007-11-01 0 5.950 5.970 5.980 5.910 6.500 39,312,108 243,497,959 6.1940 2.868 2.878 2.882 2.849 3.133 81,556,753 2.9856 -2.62%
2007-10-31 0 6.110 6.100 6.110 5.710 6.330 37,902,000 232,696,300 6.1394 2.945 2.940 2.945 2.752 3.051 78,631,348 2.9593 4.09%
2007-10-30 0 5.870 5.860 5.870 5.200 5.990 47,736,000 271,254,790 5.6824 2.829 2.825 2.829 2.507 2.887 99,032,928 2.7390 13.10%
2007-10-29 0 5.190 5.190 5.200 4.990 5.220 18,041,000 92,019,960 5.1006 2.502 2.502 2.507 2.405 2.516 37,427,791 2.4586 4.43%
2007-10-26 0 4.970 4.960 4.970 4.610 5.060 41,614,000 204,695,370 4.9189 2.396 2.391 2.396 2.222 2.439 86,332,249 2.3710 6.42%
2007-10-25 0 4.670 4.670 4.700 4.500 4.740 10,715,000 49,359,640 4.6066 2.251 2.251 2.266 2.169 2.285 22,229,299 2.2205 1.52%
2007-10-24 0 4.600 4.600 4.610 4.540 4.850 13,266,000 62,174,740 4.6868 2.217 2.217 2.222 2.188 2.338 27,521,594 2.2591 -2.95%
2007-10-23 0 4.740 4.740 4.750 4.580 4.800 23,511,000 110,618,420 4.7050 2.285 2.285 2.290 2.208 2.314 48,775,833 2.2679 2.16%
2007-10-22 0 4.640 4.630 4.640 4.050 4.960 64,886,000 299,096,620 4.6096 2.237 2.232 2.237 1.952 2.391 134,612,254 2.2219 6.67%
2007-10-18 0 4.350 4.350 4.360 3.800 4.420 52,852,500 220,146,230 4.1653 2.097 2.097 2.102 1.832 2.131 109,647,600 2.0078 11.25%
2007-10-17 0 3.910 3.900 3.910 3.800 3.920 16,476,000 63,789,180 3.8716 1.885 1.880 1.885 1.832 1.890 34,181,048 1.8662 0.26%
2007-10-16 0 3.900 3.900 3.920 3.760 3.960 29,947,000 116,271,440 3.8826 1.880 1.880 1.890 1.812 1.909 62,127,935 1.8715 0.78%
2007-10-15 0 3.870 3.870 3.890 3.680 3.900 38,873,833 148,682,675 3.8247 1.865 1.865 1.875 1.774 1.880 80,647,509 1.8436 -1.28%
2007-10-12 0 3.920 3.920 3.930 3.600 3.980 49,870,000 187,427,242 3.7583 1.890 1.890 1.894 1.735 1.918 103,460,116 1.8116 5.66%
2007-10-11 0 3.710 3.710 3.720 3.580 3.730 27,998,000 102,160,670 3.6489 1.788 1.788 1.793 1.726 1.798 58,084,547 1.7588 0.54%
2007-10-10 0 3.690 3.690 3.700 3.670 3.790 26,957,400 100,077,390 3.7124 1.779 1.779 1.783 1.769 1.827 55,925,722 1.7895 -0.54%
2007-10-09 0 3.710 3.700 3.710 3.610 3.760 29,626,000 108,956,360 3.6777 1.788 1.783 1.788 1.740 1.812 61,461,989 1.7727 0.27%
2007-10-08 0 3.700 3.700 3.710 3.670 3.900 30,553,000 115,141,760 3.7686 1.783 1.783 1.788 1.769 1.880 63,385,140 1.8165 -3.90%
2007-10-05 0 3.850 3.850 3.860 3.810 3.900 16,415,000 63,293,330 3.8558 1.856 1.856 1.861 1.837 1.880 34,054,498 1.8586 1.05%
2007-10-04 0 3.810 3.810 3.820 3.730 3.870 25,791,000 97,983,900 3.7992 1.837 1.837 1.841 1.798 1.865 53,505,913 1.8313 -2.31%
2007-10-03 0 3.900 3.890 3.900 3.830 4.090 54,063,500 213,508,260 3.9492 1.880 1.875 1.880 1.846 1.971 112,159,936 1.9036 -0.26%
2007-10-02 0 3.910 3.910 3.920 3.640 3.920 41,352,000 156,736,080 3.7903 1.885 1.885 1.890 1.755 1.890 85,788,705 1.8270 7.42%
2007-09-28 0 3.640 3.630 3.640 3.540 3.690 58,022,189 210,005,651 3.6194 1.755 1.750 1.755 1.706 1.779 120,372,617 1.7446 -1.36%
2007-09-27 0 3.690 3.670 3.680 3.640 3.850 53,580,500 198,853,475 3.7113 1.779 1.769 1.774 1.755 1.856 111,157,906 1.7889 -3.91%
2007-09-25 0 3.840 3.820 3.840 3.770 3.980 25,980,000 100,020,440 3.8499 1.851 1.841 1.851 1.817 1.918 53,898,011 1.8557 -2.04%
2007-09-24 0 3.920 3.930 3.940 3.880 4.080 39,658,000 157,326,720 3.9671 1.890 1.894 1.899 1.870 1.967 82,274,339 1.9122 0.77%
2007-09-21 0 3.890 3.890 3.900 3.740 3.900 32,361,000 123,580,090 3.8188 1.875 1.875 1.880 1.803 1.880 67,136,010 1.8407 2.91%
2007-09-20 0 3.780 3.770 3.780 3.610 3.840 42,083,000 156,318,330 3.7145 1.822 1.817 1.822 1.740 1.851 87,305,235 1.7905 3.00%
2007-09-19 0 3.670 3.660 3.670 3.630 3.800 45,726,000 168,818,220 3.6920 1.769 1.764 1.769 1.750 1.832 94,862,989 1.7796 0.27%
2007-09-18 0 3.660 3.680 3.690 3.580 3.700 38,168,000 137,969,060 3.6148 1.764 1.774 1.779 1.726 1.783 79,183,191 1.7424 -0.81%
2007-09-17 0 3.690 3.670 3.690 3.670 3.790 34,165,000 127,478,690 3.7313 1.779 1.769 1.779 1.769 1.827 70,878,582 1.7986 -2.64%
2007-09-14 0 3.790 3.780 3.790 3.780 3.890 48,526,000 185,482,900 3.8223 1.827 1.822 1.827 1.822 1.875 100,671,859 1.8425 -1.04%
2007-09-13 0 3.830 3.830 3.840 3.650 3.920 58,100,000 220,760,600 3.7997 1.846 1.846 1.851 1.759 1.890 120,534,044 1.8315 -0.52%
2007-09-12 0 3.850 3.840 3.850 3.720 3.930 56,062,000 215,028,480 3.8355 1.856 1.851 1.856 1.793 1.894 116,306,016 1.8488 4.90%
2007-09-11 0 3.670 3.670 3.680 3.580 3.850 63,211,000 234,816,780 3.7148 1.769 1.769 1.774 1.726 1.856 131,137,305 1.7906 -2.91%
2007-09-10 0 3.780 3.770 3.780 3.430 3.960 119,586,000 451,351,200 3.7743 1.822 1.817 1.822 1.653 1.909 248,092,670 1.8193 6.48%
2007-09-07 0 3.550 3.550 3.560 3.500 3.710 61,230,000 220,446,340 3.6003 1.711 1.711 1.716 1.687 1.788 127,027,530 1.7354 -3.53%
2007-09-06 0 3.680 3.680 3.690 3.530 3.850 132,707,000 490,612,040 3.6970 1.774 1.774 1.779 1.702 1.856 275,313,448 1.7820 3.37%
2007-09-05 0 3.560 3.540 3.550 3.210 3.570 205,107,000 704,800,418 3.4363 1.716 1.706 1.711 1.547 1.721 425,514,219 1.6563 13.02%
2007-09-04 0 3.150 3.140 3.150 3.020 3.250 92,547,000 291,518,880 3.1500 1.518 1.514 1.518 1.456 1.567 191,997,662 1.5183 4.65%
2007-09-03 0 3.010 3.000 3.010 2.820 3.110 78,635,000 235,532,622 2.9953 1.451 1.446 1.451 1.359 1.499 163,135,878 1.4438 3.79%
2007-08-31 0 2.900 2.890 2.900 2.840 2.950 29,042,000 84,239,460 2.9006 1.398 1.393 1.398 1.369 1.422 60,250,425 1.3982 1.05%
2007-08-30 0 2.870 2.860 2.870 2.840 3.100 54,301,577 160,803,715 2.9613 1.383 1.379 1.383 1.369 1.494 112,653,849 1.4274 -3.04%
2007-08-29 0 2.960 2.950 2.960 2.820 3.000 109,008,000 315,640,490 2.8956 1.427 1.422 1.427 1.359 1.446 226,147,591 1.3957 -2.31%
2007-08-28 0 3.030 3.020 3.030 2.920 3.220 109,724,000 338,531,250 3.0853 1.461 1.456 1.461 1.408 1.552 227,633,002 1.4872 -0.33%
2007-08-27 0 3.040 3.030 3.040 2.950 3.120 138,525,000 418,599,440 3.0218 1.465 1.461 1.465 1.422 1.504 287,383,449 1.4566 6.29%
2007-08-24 0 2.860 2.860 2.870 2.600 2.870 134,595,000 374,485,720 2.7823 1.379 1.379 1.383 1.253 1.383 279,230,286 1.3411 7.92%
2007-08-23 0 2.650 2.640 2.650 2.530 2.730 171,710,000 454,148,920 2.6449 1.277 1.273 1.277 1.220 1.316 356,228,927 1.2749 6.00%
2007-08-22 0 2.500 2.490 2.500 2.460 2.640 85,625,000 216,858,020 2.5326 1.205 1.200 1.205 1.186 1.273 177,637,306 1.2208 -1.96%
2007-08-21 0 2.550 2.550 2.560 2.480 2.750 314,966,787 827,890,829 2.6285 1.229 1.229 1.234 1.195 1.326 653,428,924 1.2670 -0.78%
2007-08-20 0 2.570 2.570 2.580 2.300 2.680 368,977,338 914,790,448 2.4793 1.239 1.239 1.244 1.109 1.292 765,479,012 1.1951 17.89%
2007-08-17 0 2.180 2.170 2.180 1.990 2.280 499,912,706 1,045,697,813 2.0918 1.051 1.046 1.051 0.959 1.099 1,037,117,039 1.0083

Copyright & disclaimer, Privacy policy

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

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

Back to top