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
2025-12-24 0 1.210 1.210 1.220 1.200 1.230 11,272,144 13,712,834 1.2165 1.210 1.210 1.220 1.200 1.230 11,272,144 1.2165 -0.82%
2025-12-23 0 1.220 1.210 1.220 1.210 1.240 14,252,000 17,434,250 1.2233 1.220 1.210 1.220 1.210 1.240 14,252,000 1.2233 -0.81%
2025-12-22 0 1.230 1.230 1.240 1.220 1.250 15,272,258 18,912,921 1.2384 1.230 1.230 1.240 1.220 1.250 15,272,258 1.2384 0.00%
2025-12-19 0 1.230 1.230 1.240 1.200 1.260 47,113,112 58,410,981 1.2398 1.230 1.230 1.240 1.200 1.260 47,113,112 1.2398 1.65%
2025-12-18 0 1.210 1.210 1.220 1.200 1.220 10,924,980 13,215,588 1.2097 1.210 1.210 1.220 1.200 1.220 10,924,980 1.2097 -0.82%
2025-12-17 0 1.220 1.210 1.220 1.190 1.230 15,880,256 19,258,172 1.2127 1.220 1.210 1.220 1.190 1.230 15,880,256 1.2127 0.83%
2025-12-16 0 1.210 1.200 1.210 1.190 1.230 24,576,304 29,637,427 1.2059 1.210 1.200 1.210 1.190 1.230 24,576,304 1.2059 -0.82%
2025-12-15 0 1.220 1.210 1.220 1.210 1.240 19,404,134 23,819,924 1.2276 1.220 1.210 1.220 1.210 1.240 19,404,134 1.2276 -0.81%
2025-12-12 0 1.230 1.230 1.240 1.220 1.280 33,218,000 41,425,490 1.2471 1.230 1.230 1.240 1.220 1.280 33,218,000 1.2471 -1.60%
2025-12-11 0 1.250 1.240 1.250 1.230 1.280 17,529,619 21,843,672 1.2461 1.250 1.240 1.250 1.230 1.280 17,529,619 1.2461 -1.57%
2025-12-10 0 1.270 1.260 1.270 1.180 1.290 123,844,000 154,430,962 1.2470 1.270 1.260 1.270 1.180 1.290 123,844,000 1.2470 8.55%
2025-12-09 0 1.170 1.170 1.180 1.160 1.380 196,620,292 240,246,754 1.2219 1.170 1.170 1.180 1.160 1.380 196,620,292 1.2219 -14.60%
2025-12-08 0 1.370 1.370 1.380 1.360 1.450 16,229,709 22,721,632 1.4000 1.370 1.370 1.380 1.360 1.450 16,229,709 1.4000 -3.52%
2025-12-05 0 1.420 1.410 1.420 1.360 1.420 25,567,297 35,441,869 1.3862 1.420 1.410 1.420 1.360 1.420 25,567,297 1.3862 2.16%
2025-12-04 0 1.390 1.380 1.390 1.380 1.410 15,613,967 21,763,575 1.3939 1.390 1.380 1.390 1.380 1.410 15,613,967 1.3939 0.72%
2025-12-03 0 1.380 1.370 1.380 1.360 1.400 22,317,195 30,847,538 1.3822 1.380 1.370 1.380 1.360 1.400 22,317,195 1.3822 0.73%
2025-12-02 0 1.370 1.360 1.370 1.350 1.390 16,512,576 22,573,130 1.3670 1.370 1.360 1.370 1.350 1.390 16,512,576 1.3670 0.00%
2025-12-01 0 1.370 1.360 1.370 1.360 1.410 24,895,398 34,273,572 1.3767 1.370 1.360 1.370 1.360 1.410 24,895,398 1.3767 -0.72%
2025-11-28 0 1.380 1.380 1.390 1.350 1.400 25,867,596 35,525,017 1.3733 1.380 1.380 1.390 1.350 1.400 25,867,596 1.3733 -0.72%
2025-11-27 0 1.390 1.390 1.400 1.390 1.450 35,918,693 50,989,383 1.4196 1.390 1.390 1.400 1.390 1.450 35,918,693 1.4196 -2.80%
2025-11-26 0 1.430 1.420 1.430 1.410 1.460 20,000,000 28,778,640 1.4389 1.430 1.420 1.430 1.410 1.460 20,000,000 1.4389 0.70%
2025-11-25 0 1.420 1.420 1.430 1.410 1.450 31,891,805 45,646,710 1.4313 1.420 1.420 1.430 1.410 1.450 31,891,805 1.4313 -1.39%
2025-11-24 0 1.440 1.430 1.440 1.430 1.490 32,254,000 46,971,928 1.4563 1.440 1.430 1.440 1.430 1.490 32,254,000 1.4563 -1.37%
2025-11-21 0 1.460 1.450 1.460 1.440 1.490 36,790,842 54,033,680 1.4687 1.460 1.450 1.460 1.440 1.490 36,790,842 1.4687 -0.68%
2025-11-20 0 1.470 1.460 1.470 1.410 1.500 55,473,558 81,386,027 1.4671 1.470 1.460 1.470 1.410 1.500 55,473,558 1.4671 2.80%
2025-11-19 0 1.430 1.420 1.430 1.390 1.460 18,184,765 25,754,961 1.4163 1.430 1.420 1.430 1.390 1.460 18,184,765 1.4163 0.70%
2025-11-18 0 1.420 1.420 1.430 1.420 1.480 33,854,564 49,413,458 1.4596 1.420 1.420 1.430 1.420 1.480 33,854,564 1.4596 -3.40%
2025-11-17 0 1.470 1.460 1.470 1.430 1.470 26,348,000 38,400,300 1.4574 1.470 1.460 1.470 1.430 1.470 26,348,000 1.4574 2.08%
2025-11-14 0 1.440 1.440 1.450 1.400 1.460 20,166,000 28,978,888 1.4370 1.440 1.440 1.450 1.400 1.460 20,166,000 1.4370 0.00%
2025-11-13 0 1.440 1.430 1.440 1.410 1.450 11,485,367 16,365,023 1.4249 1.440 1.430 1.440 1.410 1.450 11,485,367 1.4249 1.41%
2025-11-12 0 1.420 1.420 1.430 1.400 1.430 16,000,496 22,731,586 1.4207 1.420 1.420 1.430 1.400 1.430 16,000,496 1.4207 1.43%
2025-11-11 0 1.400 1.390 1.400 1.380 1.430 27,918,855 39,145,261 1.4021 1.400 1.390 1.400 1.380 1.430 27,918,855 1.4021 -0.71%
2025-11-10 0 1.410 1.400 1.410 1.340 1.410 27,406,902 37,838,738 1.3806 1.410 1.400 1.410 1.340 1.410 27,406,902 1.3806 4.44%
2025-11-07 0 1.350 1.340 1.350 1.340 1.370 19,425,698 26,275,541 1.3526 1.350 1.340 1.350 1.340 1.370 19,425,698 1.3526 -0.74%
2025-11-06 0 1.360 1.360 1.370 1.340 1.370 11,118,340 15,074,922 1.3559 1.360 1.360 1.370 1.340 1.370 11,118,340 1.3559 0.00%
2025-11-05 0 1.360 1.350 1.360 1.300 1.370 33,114,369 44,775,107 1.3521 1.360 1.350 1.360 1.300 1.370 33,114,369 1.3521 1.49%
2025-11-04 0 1.340 1.340 1.350 1.330 1.390 27,477,367 37,221,909 1.3546 1.340 1.340 1.350 1.330 1.390 27,477,367 1.3546 -1.47%
2025-11-03 0 1.360 1.360 1.370 1.350 1.380 18,698,637 25,528,168 1.3652 1.360 1.360 1.370 1.350 1.380 18,698,637 1.3652 1.49%
2025-10-31 0 1.340 1.340 1.350 1.340 1.390 15,791,181 21,448,123 1.3582 1.340 1.340 1.350 1.340 1.390 15,791,181 1.3582 -2.19%
2025-10-30 0 1.370 1.370 1.380 1.370 1.440 40,232,466 55,992,725 1.3917 1.370 1.370 1.380 1.370 1.440 40,232,466 1.3917 -4.20%
2025-10-28 0 1.430 1.420 1.430 1.420 1.470 13,002,606 18,654,100 1.4346 1.430 1.420 1.430 1.420 1.470 13,002,606 1.4346 -2.05%
2025-10-27 0 1.460 1.450 1.460 1.430 1.470 23,076,366 33,719,371 1.4612 1.460 1.450 1.460 1.430 1.470 23,076,366 1.4612 1.39%
2025-10-24 0 1.440 1.430 1.440 1.420 1.450 8,494,034 12,208,194 1.4373 1.440 1.430 1.440 1.420 1.450 8,494,034 1.4373 0.00%
2025-10-23 0 1.440 1.430 1.440 1.410 1.450 20,063,284 28,699,767 1.4305 1.440 1.430 1.440 1.410 1.450 20,063,284 1.4305 0.00%
2025-10-22 0 1.440 1.430 1.440 1.420 1.450 10,962,970 15,744,290 1.4361 1.440 1.430 1.440 1.420 1.450 10,962,970 1.4361 0.00%
2025-10-21 0 1.440 1.430 1.440 1.420 1.460 14,664,232 21,222,680 1.4472 1.440 1.430 1.440 1.420 1.460 14,664,232 1.4472 1.41%
2025-10-20 0 1.420 1.410 1.420 1.380 1.430 19,671,397 27,836,353 1.4151 1.420 1.410 1.420 1.380 1.430 19,671,397 1.4151 2.90%
2025-10-17 0 1.380 1.380 1.390 1.370 1.420 27,358,000 38,036,010 1.3903 1.380 1.380 1.390 1.370 1.420 27,358,000 1.3903 -1.43%
2025-10-16 0 1.400 1.400 1.410 1.390 1.430 16,446,985 23,076,638 1.4031 1.400 1.400 1.410 1.390 1.430 16,446,985 1.4031 -1.41%
2025-10-15 0 1.420 1.420 1.430 1.400 1.430 25,296,000 35,745,790 1.4131 1.420 1.420 1.430 1.400 1.430 25,296,000 1.4131 2.16%
2025-10-14 0 1.390 1.390 1.400 1.390 1.470 27,406,356 39,243,194 1.4319 1.390 1.390 1.400 1.390 1.470 27,406,356 1.4319 -1.42%
2025-10-13 0 1.410 1.410 1.420 1.380 1.420 36,498,856 51,001,759 1.3974 1.410 1.410 1.420 1.380 1.420 36,498,856 1.3974 -2.76%
2025-10-10 0 1.450 1.440 1.450 1.430 1.480 30,157,355 43,835,643 1.4536 1.450 1.440 1.450 1.430 1.480 30,157,355 1.4536 -0.68%
2025-10-09 0 1.460 1.460 1.470 1.410 1.490 49,881,627 72,033,058 1.4441 1.460 1.460 1.470 1.410 1.490 49,881,627 1.4441 2.10%
2025-10-08 0 1.430 1.420 1.430 1.400 1.460 14,824,000 21,099,940 1.4234 1.430 1.420 1.430 1.400 1.460 14,824,000 1.4234 -2.72%
2025-10-06 0 1.470 1.460 1.470 1.450 1.490 5,507,349 8,088,693 1.4687 1.470 1.460 1.470 1.450 1.490 5,507,349 1.4687 -0.68%
2025-10-03 0 1.480 1.470 1.480 1.450 1.520 15,035,719 22,007,980 1.4637 1.480 1.470 1.480 1.450 1.520 15,035,719 1.4637 -1.33%
2025-10-02 0 1.500 1.500 1.510 1.490 1.570 15,151,400 22,921,959 1.5129 1.500 1.500 1.510 1.490 1.570 15,151,400 1.5129 -3.23%
2025-09-30 0 1.550 1.540 1.550 1.490 1.560 40,162,000 61,565,940 1.5329 1.550 1.540 1.550 1.490 1.560 40,162,000 1.5329 4.03%
2025-09-29 0 1.490 1.490 1.500 1.460 1.500 22,754,708 33,837,401 1.4871 1.490 1.490 1.500 1.460 1.500 22,754,708 1.4871 0.68%
2025-09-26 0 1.480 1.470 1.480 1.430 1.520 35,886,000 53,160,380 1.4814 1.480 1.470 1.480 1.430 1.520 35,886,000 1.4814 0.68%
2025-09-25 0 1.470 1.460 1.470 1.440 1.500 27,452,000 40,277,060 1.4672 1.470 1.460 1.470 1.440 1.500 27,452,000 1.4672 -0.68%
2025-09-24 0 1.480 1.480 1.490 1.480 1.540 26,122,000 39,163,080 1.4992 1.480 1.480 1.490 1.480 1.540 26,122,000 1.4992 -1.33%
2025-09-23 0 1.500 1.500 1.510 1.480 1.560 39,370,678 59,222,801 1.5042 1.500 1.500 1.510 1.480 1.560 39,370,678 1.5042 -3.85%
2025-09-22 0 1.560 1.550 1.560 1.530 1.580 49,291,898 77,053,233 1.5632 1.560 1.550 1.560 1.530 1.580 49,291,898 1.5632 -0.64%
2025-09-19 0 1.570 1.570 1.580 1.560 1.600 59,753,359 94,194,866 1.5764 1.570 1.570 1.580 1.560 1.600 59,753,359 1.5764 -0.63%
2025-09-18 0 1.580 1.570 1.580 1.520 1.600 83,898,000 130,451,460 1.5549 1.580 1.570 1.580 1.520 1.600 83,898,000 1.5549 -1.25%
2025-09-17 0 1.600 1.600 1.610 1.560 1.610 33,912,143 53,848,140 1.5879 1.600 1.600 1.610 1.560 1.610 33,912,143 1.5879 1.91%
2025-09-16 0 1.570 1.560 1.570 1.550 1.620 46,907,757 73,667,193 1.5705 1.570 1.560 1.570 1.550 1.620 46,907,757 1.5705 0.00%
2025-09-15 0 1.570 1.570 1.580 1.540 1.590 48,404,367 75,516,323 1.5601 1.570 1.570 1.580 1.540 1.590 48,404,367 1.5601 -0.63%
2025-09-12 0 1.610 1.600 1.610 1.550 1.630 50,849,004 81,040,740 1.5938 1.580 1.570 1.580 1.521 1.600 51,814,491 1.5641 5.23%
2025-09-11 0 1.530 1.530 1.540 1.510 1.540 16,853,337 25,724,247 1.5264 1.501 1.501 1.511 1.482 1.511 17,173,337 1.4979 0.00%
2025-09-10 0 1.530 1.520 1.530 1.480 1.550 40,743,057 61,458,337 1.5084 1.501 1.492 1.501 1.452 1.521 41,516,659 1.4803 0.66%
2025-09-09 0 1.520 1.510 1.520 1.450 1.560 97,022,494 148,360,456 1.5291 1.492 1.482 1.492 1.423 1.531 98,864,693 1.5006 4.11%
2025-09-08 0 1.460 1.460 1.470 1.430 1.480 30,478,000 44,444,140 1.4582 1.433 1.433 1.443 1.403 1.452 31,056,696 1.4311 1.39%
2025-09-05 0 1.440 1.440 1.450 1.420 1.450 24,007,571 34,628,055 1.4424 1.413 1.413 1.423 1.394 1.423 24,463,411 1.4155 1.41%
2025-09-04 0 1.420 1.410 1.420 1.410 1.440 29,418,000 41,832,700 1.4220 1.394 1.384 1.394 1.384 1.413 29,976,570 1.3955 -0.70%
2025-09-03 0 1.430 1.430 1.440 1.430 1.500 30,314,075 43,803,917 1.4450 1.403 1.403 1.413 1.403 1.472 30,889,659 1.4181 -3.38%
2025-09-02 0 1.480 1.480 1.490 1.450 1.540 32,410,440 48,031,250 1.4820 1.452 1.452 1.462 1.423 1.511 33,025,828 1.4544 -2.63%
2025-09-01 0 1.520 1.510 1.520 1.450 1.540 58,190,248 87,891,972 1.5104 1.492 1.482 1.492 1.423 1.511 59,295,126 1.4823 4.11%
2025-08-29 0 1.460 1.460 1.470 1.460 1.490 47,071,406 69,430,562 1.4750 1.433 1.433 1.443 1.433 1.462 47,965,167 1.4475 1.39%
2025-08-28 0 1.440 1.440 1.450 1.420 1.460 54,130,672 77,997,474 1.4409 1.413 1.413 1.423 1.394 1.433 55,158,470 1.4141 -0.69%
2025-08-27 0 1.450 1.450 1.460 1.430 1.600 131,431,384 195,280,913 1.4858 1.423 1.423 1.433 1.403 1.570 133,926,917 1.4581 -8.23%
2025-08-26 0 1.580 1.580 1.590 1.570 1.630 53,830,000 85,549,580 1.5893 1.551 1.551 1.560 1.541 1.600 54,852,089 1.5596 -3.07%
2025-08-25 0 1.630 1.620 1.630 1.570 1.670 89,903,550 146,419,901 1.6286 1.600 1.590 1.600 1.541 1.639 91,610,579 1.5983 3.16%
2025-08-22 0 1.580 1.570 1.580 1.530 1.580 46,770,132 72,608,297 1.5525 1.551 1.541 1.551 1.501 1.551 47,658,172 1.5235 1.94%
2025-08-21 0 1.550 1.550 1.560 1.540 1.580 27,517,828 42,893,569 1.5588 1.521 1.521 1.531 1.511 1.551 28,040,318 1.5297 -1.27%
2025-08-20 0 1.570 1.560 1.570 1.520 1.570 29,730,144 45,946,666 1.5455 1.541 1.531 1.541 1.492 1.541 30,294,640 1.5167 1.29%
2025-08-19 0 1.550 1.550 1.560 1.550 1.600 31,826,304 50,061,520 1.5730 1.521 1.521 1.531 1.521 1.570 32,430,601 1.5437 -0.64%
2025-08-18 0 1.560 1.560 1.570 1.550 1.590 32,256,000 50,467,232 1.5646 1.531 1.531 1.541 1.521 1.560 32,868,456 1.5354 -0.64%
2025-08-15 0 1.570 1.570 1.580 1.540 1.630 81,430,542 129,720,814 1.5930 1.541 1.541 1.551 1.511 1.600 82,976,692 1.5633 1.29%
2025-08-14 0 1.550 1.550 1.560 1.530 1.600 49,190,875 76,694,910 1.5591 1.521 1.521 1.531 1.501 1.570 50,124,879 1.5301 0.65%
2025-08-13 0 1.540 1.530 1.540 1.480 1.540 43,471,299 65,744,378 1.5124 1.511 1.501 1.511 1.452 1.511 44,296,703 1.4842 1.32%
2025-08-12 0 1.520 1.510 1.520 1.490 1.520 20,176,419 30,408,518 1.5071 1.492 1.482 1.492 1.462 1.492 20,559,516 1.4790 2.01%
2025-08-11 0 1.490 1.490 1.500 1.490 1.550 33,806,050 51,256,246 1.5162 1.462 1.462 1.472 1.462 1.521 34,447,937 1.4879 -0.67%
2025-08-08 0 1.500 1.490 1.500 1.490 1.530 30,814,111 46,648,615 1.5139 1.472 1.462 1.472 1.462 1.501 31,399,189 1.4857 0.00%
2025-08-07 0 1.500 1.500 1.510 1.450 1.510 40,900,038 61,010,189 1.4917 1.472 1.472 1.482 1.423 1.482 41,676,621 1.4639 4.17%
2025-08-06 0 1.440 1.440 1.450 1.420 1.460 31,531,120 45,484,402 1.4425 1.413 1.413 1.423 1.394 1.433 32,129,812 1.4156 -0.69%
2025-08-05 0 1.450 1.440 1.450 1.440 1.480 36,896,000 53,615,600 1.4532 1.423 1.413 1.423 1.413 1.452 37,596,557 1.4261 -0.68%
2025-08-04 0 1.460 1.450 1.460 1.440 1.520 75,561,314 111,363,778 1.4738 1.433 1.423 1.433 1.413 1.492 76,996,022 1.4464 -5.81%
2025-08-01 0 1.550 1.540 1.550 1.450 1.590 249,143,977 384,287,406 1.5424 1.521 1.511 1.521 1.423 1.560 253,874,559 1.5137 8.39%
2025-07-31 0 1.430 1.430 1.440 1.400 1.460 165,059,167 235,638,102 1.4276 1.403 1.403 1.413 1.374 1.433 168,193,202 1.4010 -2.72%
2025-07-30 0 1.470 1.460 1.470 1.460 1.530 145,232,462 216,076,161 1.4878 1.443 1.433 1.443 1.433 1.501 147,990,040 1.4601 -1.34%
2025-07-29 0 1.490 1.480 1.490 1.420 1.500 77,130,426 111,842,688 1.4500 1.462 1.452 1.462 1.394 1.472 78,594,928 1.4230 1.36%
2025-07-28 0 1.470 1.460 1.470 1.430 1.490 58,149,805 84,928,853 1.4605 1.443 1.433 1.443 1.403 1.462 59,253,915 1.4333 -0.68%
2025-07-25 0 1.480 1.470 1.480 1.440 1.490 51,906,600 76,208,781 1.4682 1.452 1.443 1.452 1.413 1.462 52,892,168 1.4408 2.07%
2025-07-24 0 1.450 1.440 1.450 1.410 1.480 51,191,492 74,339,481 1.4522 1.423 1.413 1.423 1.384 1.452 52,163,482 1.4251 2.84%
2025-07-23 0 1.410 1.400 1.410 1.390 1.450 51,169,461 72,599,206 1.4188 1.384 1.374 1.384 1.364 1.423 52,141,033 1.3924 0.00%
2025-07-22 0 1.410 1.400 1.410 1.340 1.430 88,132,958 122,442,306 1.3893 1.384 1.374 1.384 1.315 1.403 89,806,369 1.3634 2.17%
2025-07-21 0 1.380 1.370 1.380 1.300 1.380 78,502,396 106,168,516 1.3524 1.354 1.344 1.354 1.276 1.354 79,992,948 1.3272 7.81%
2025-07-18 0 1.280 1.280 1.290 1.270 1.310 24,943,833 32,094,381 1.2867 1.256 1.256 1.266 1.246 1.286 25,417,450 1.2627 -0.78%
2025-07-17 0 1.290 1.280 1.290 1.280 1.330 31,928,095 41,128,009 1.2881 1.266 1.256 1.266 1.256 1.305 32,534,325 1.2641 -1.53%
2025-07-16 0 1.310 1.300 1.310 1.290 1.340 67,388,000 88,046,580 1.3066 1.286 1.276 1.286 1.266 1.315 68,667,519 1.2822 -1.50%
2025-07-15 0 1.330 1.320 1.330 1.310 1.380 80,939,096 108,202,781 1.3368 1.305 1.295 1.305 1.286 1.354 82,475,914 1.3119 -3.62%
2025-07-14 0 1.380 1.370 1.380 1.330 1.400 82,144,050 113,528,349 1.3821 1.354 1.344 1.354 1.305 1.374 83,703,747 1.3563 3.76%
2025-07-11 0 1.330 1.320 1.330 1.310 1.370 94,764,434 126,811,098 1.3382 1.305 1.295 1.305 1.286 1.344 96,563,759 1.3132 -0.75%
2025-07-10 0 1.340 1.330 1.340 1.250 1.350 117,866,325 155,033,298 1.3153 1.315 1.305 1.315 1.227 1.325 120,104,293 1.2908 7.20%
2025-07-09 0 1.250 1.240 1.250 1.240 1.280 31,980,000 40,345,740 1.2616 1.227 1.217 1.227 1.217 1.256 32,587,215 1.2381 -0.79%
2025-07-08 0 1.260 1.250 1.260 1.230 1.270 28,875,316 36,077,132 1.2494 1.237 1.227 1.237 1.207 1.246 29,423,581 1.2261 1.61%
2025-07-07 0 1.240 1.230 1.240 1.210 1.280 49,453,894 61,726,029 1.2482 1.217 1.207 1.217 1.187 1.256 50,392,892 1.2249 2.48%
2025-07-04 0 1.210 1.210 1.220 1.200 1.240 50,038,000 61,108,060 1.2212 1.187 1.187 1.197 1.178 1.217 50,988,089 1.1985 -2.42%
2025-07-03 0 1.240 1.230 1.240 1.210 1.280 45,168,000 56,335,670 1.2472 1.217 1.207 1.217 1.187 1.256 46,025,620 1.2240 0.81%
2025-07-02 0 1.230 1.230 1.240 1.190 1.240 50,678,084 61,493,402 1.2134 1.207 1.207 1.217 1.168 1.217 51,640,326 1.1908 3.36%
2025-06-30 0 1.190 1.180 1.190 1.180 1.220 34,291,022 40,883,176 1.1922 1.168 1.158 1.168 1.158 1.197 34,942,117 1.1700 -0.83%
2025-06-27 0 1.200 1.190 1.200 1.170 1.230 57,780,000 69,851,750 1.2089 1.178 1.168 1.178 1.148 1.207 58,877,089 1.1864 1.69%
2025-06-26 0 1.180 1.180 1.190 1.170 1.200 25,652,000 30,307,360 1.1815 1.158 1.158 1.168 1.148 1.178 26,139,063 1.1595 -0.84%
2025-06-25 0 1.190 1.190 1.200 1.150 1.200 54,583,288 64,409,518 1.1800 1.168 1.168 1.178 1.129 1.178 55,619,680 1.1580 4.39%
2025-06-24 0 1.140 1.140 1.150 1.100 1.150 38,964,614 43,976,777 1.1286 1.119 1.119 1.129 1.080 1.129 39,704,448 1.1076 3.64%
2025-06-23 0 1.100 1.090 1.100 1.080 1.120 41,731,931 45,885,034 1.0995 1.080 1.070 1.080 1.060 1.099 42,524,309 1.0790 0.00%
2025-06-20 0 1.100 1.100 1.110 1.090 1.120 46,960,971 51,857,567 1.1043 1.080 1.080 1.089 1.070 1.099 47,852,635 1.0837 0.00%
2025-06-19 0 1.100 1.090 1.100 1.080 1.130 39,390,100 43,382,789 1.1014 1.080 1.070 1.080 1.060 1.109 40,138,013 1.0808 -2.65%
2025-06-18 0 1.130 1.130 1.140 1.120 1.170 38,506,620 43,672,975 1.1342 1.109 1.109 1.119 1.099 1.148 39,237,758 1.1130 -3.42%
2025-06-17 0 1.170 1.160 1.170 1.150 1.180 30,811,546 35,955,506 1.1669 1.148 1.138 1.148 1.129 1.158 31,396,575 1.1452 0.00%
2025-06-16 0 1.170 1.160 1.170 1.130 1.200 93,744,922 109,356,383 1.1665 1.148 1.138 1.148 1.109 1.178 95,524,889 1.1448 4.46%
2025-06-13 0 1.120 1.110 1.120 1.090 1.140 48,388,000 53,851,240 1.1129 1.099 1.089 1.099 1.070 1.119 49,306,759 1.0922 -0.88%
2025-06-12 0 1.130 1.130 1.140 1.120 1.150 43,959,880 49,894,684 1.1350 1.109 1.109 1.119 1.099 1.129 44,794,561 1.1139 -0.88%
2025-06-11 0 1.140 1.130 1.140 1.090 1.150 60,382,276 67,888,045 1.1243 1.119 1.109 1.119 1.070 1.129 61,528,775 1.1034 3.64%
2025-06-10 0 1.100 1.090 1.100 1.070 1.140 76,612,258 84,741,706 1.1061 1.080 1.070 1.080 1.050 1.119 78,066,921 1.0855 3.77%
2025-06-09 0 1.060 1.060 1.070 1.050 1.080 25,380,000 26,903,240 1.0600 1.040 1.040 1.050 1.030 1.060 25,861,899 1.0403 -0.93%
2025-06-06 0 1.070 1.060 1.070 1.060 1.100 20,765,395 22,256,675 1.0718 1.050 1.040 1.050 1.040 1.080 21,159,675 1.0518 -0.93%
2025-06-05 0 1.080 1.080 1.090 1.060 1.100 36,360,000 39,310,240 1.0811 1.060 1.060 1.070 1.040 1.080 37,050,380 1.0610 1.89%
2025-06-04 0 1.060 1.050 1.060 1.040 1.070 17,238,000 18,202,052 1.0559 1.040 1.030 1.040 1.021 1.050 17,565,304 1.0363 1.92%
2025-06-03 0 1.040 1.040 1.050 1.040 1.070 26,366,000 27,678,382 1.0498 1.021 1.021 1.030 1.021 1.050 26,866,620 1.0302 0.97%
2025-06-02 0 1.030 1.030 1.040 0.990 1.090 28,426,048 29,048,426 1.0219 1.011 1.011 1.021 0.972 1.070 28,965,783 1.0029 -3.74%
2025-05-30 0 1.070 1.060 1.070 1.050 1.070 25,540,095 27,138,408 1.0626 1.050 1.040 1.050 1.030 1.050 26,025,034 1.0428 1.90%
2025-05-29 0 1.050 1.050 1.060 1.040 1.060 21,066,000 22,080,140 1.0481 1.030 1.030 1.040 1.021 1.040 21,465,987 1.0286 1.94%
2025-05-28 0 1.030 1.030 1.040 1.020 1.050 22,982,000 23,750,000 1.0334 1.011 1.011 1.021 1.001 1.030 23,418,367 1.0142 0.00%
2025-05-27 0 1.030 1.030 1.040 1.030 1.050 14,876,000 15,396,760 1.0350 1.011 1.011 1.021 1.011 1.030 15,158,456 1.0157 -0.96%
2025-05-26 0 1.040 1.030 1.040 1.030 1.060 25,250,908 26,363,578 1.0441 1.021 1.011 1.021 1.011 1.040 25,730,356 1.0246 0.00%
2025-05-23 0 1.040 1.040 1.050 1.020 1.050 47,132,000 48,883,110 1.0372 1.021 1.021 1.030 1.001 1.030 48,026,911 1.0178 0.00%
2025-05-22 0 1.040 1.030 1.040 1.030 1.080 65,275,712 68,318,852 1.0466 1.021 1.011 1.021 1.011 1.060 66,515,124 1.0271 -3.70%
2025-05-21 0 1.080 1.070 1.080 1.060 1.080 29,639,344 31,687,871 1.0691 1.060 1.050 1.060 1.040 1.060 30,202,116 1.0492 0.93%
2025-05-20 0 1.070 1.060 1.070 1.060 1.090 48,062,478 51,520,492 1.0719 1.050 1.040 1.050 1.040 1.070 48,975,057 1.0520 -0.93%
2025-05-19 0 1.080 1.080 1.090 1.070 1.110 44,709,681 48,594,269 1.0869 1.060 1.060 1.070 1.050 1.089 45,558,599 1.0666 -3.57%
2025-05-16 0 1.120 1.110 1.120 1.110 1.130 23,995,391 26,771,870 1.1157 1.099 1.089 1.099 1.089 1.109 24,451,000 1.0949 -0.88%
2025-05-15 0 1.130 1.120 1.130 1.120 1.160 47,848,000 54,329,550 1.1355 1.109 1.099 1.109 1.099 1.138 48,756,506 1.1143 0.89%
2025-05-14 0 1.120 1.110 1.120 1.070 1.120 41,695,326 45,615,327 1.0940 1.099 1.089 1.099 1.050 1.099 42,487,009 1.0736 1.82%
2025-05-13 0 1.100 1.090 1.100 1.090 1.130 25,920,809 28,746,366 1.1090 1.080 1.070 1.080 1.070 1.109 26,412,976 1.0883 -1.79%
2025-05-12 0 1.120 1.110 1.120 1.090 1.130 40,314,000 44,618,298 1.1068 1.099 1.089 1.099 1.070 1.109 41,079,456 1.0861 2.75%
2025-05-09 0 1.090 1.080 1.090 1.070 1.120 40,555,297 44,114,906 1.0878 1.070 1.060 1.070 1.050 1.099 41,325,334 1.0675 -1.80%
2025-05-08 0 1.110 1.110 1.120 1.110 1.140 34,076,000 38,220,149 1.1216 1.089 1.089 1.099 1.089 1.119 34,723,013 1.1007 -0.89%
2025-05-07 0 1.120 1.110 1.120 1.110 1.200 68,638,000 79,170,890 1.1535 1.099 1.089 1.099 1.089 1.178 69,941,253 1.1320 -0.88%
2025-05-06 0 1.130 1.130 1.140 1.130 1.170 36,586,000 41,872,343 1.1445 1.109 1.109 1.119 1.109 1.148 37,280,671 1.1232 -0.88%
2025-05-02 0 1.140 1.140 1.150 1.130 1.160 14,232,000 16,210,770 1.1390 1.119 1.119 1.129 1.109 1.138 14,502,228 1.1178 -0.87%
2025-04-30 0 1.150 1.140 1.150 1.130 1.170 31,476,526 36,000,398 1.1437 1.129 1.119 1.129 1.109 1.148 32,074,182 1.1224 0.88%
2025-04-29 0 1.140 1.140 1.150 1.140 1.170 19,079,840 21,977,340 1.1519 1.119 1.119 1.129 1.119 1.148 19,442,115 1.1304 -1.72%
2025-04-28 0 1.160 1.150 1.160 1.130 1.200 56,434,661 65,102,391 1.1536 1.138 1.129 1.138 1.109 1.178 57,506,205 1.1321 -2.52%
2025-04-25 0 1.190 1.190 1.200 1.180 1.280 127,442,861 156,956,644 1.2316 1.168 1.168 1.178 1.158 1.256 129,862,662 1.2086 0.00%
2025-04-24 0 1.190 1.180 1.190 1.150 1.210 43,471,441 51,254,360 1.1790 1.168 1.158 1.168 1.129 1.187 44,296,848 1.1571 1.71%
2025-04-23 0 1.170 1.160 1.170 1.160 1.240 69,046,000 81,752,952 1.1840 1.148 1.138 1.148 1.138 1.217 70,357,000 1.1620 -4.10%
2025-04-22 0 1.220 1.220 1.230 1.200 1.240 43,914,882 53,432,943 1.2167 1.197 1.197 1.207 1.178 1.217 44,748,709 1.1941 0.83%
2025-04-17 0 1.210 1.210 1.220 1.160 1.270 62,154,704 76,525,221 1.2312 1.187 1.187 1.197 1.138 1.246 63,334,857 1.2083 3.42%
2025-04-16 0 1.170 1.170 1.180 1.150 1.210 52,168,000 61,128,260 1.1718 1.148 1.148 1.158 1.129 1.187 53,158,532 1.1499 -0.85%
2025-04-15 0 1.180 1.170 1.180 1.150 1.200 38,442,568 45,125,810 1.1739 1.158 1.148 1.158 1.129 1.178 39,172,490 1.1520 -0.84%
2025-04-14 0 1.190 1.190 1.200 1.190 1.230 35,189,157 42,329,389 1.2029 1.168 1.168 1.178 1.168 1.207 35,857,306 1.1805 -1.65%
2025-04-11 0 1.210 1.200 1.210 1.190 1.220 40,670,000 49,118,510 1.2077 1.187 1.178 1.187 1.168 1.197 41,442,215 1.1852 0.83%
2025-04-10 0 1.200 1.200 1.210 1.190 1.240 66,433,314 80,536,019 1.2123 1.178 1.178 1.187 1.168 1.217 67,694,706 1.1897 0.84%
2025-04-09 0 1.190 1.180 1.190 1.030 1.190 126,426,616 142,556,193 1.1276 1.168 1.158 1.168 1.011 1.168 128,827,121 1.1066 8.18%
2025-04-08 0 1.100 1.090 1.100 1.050 1.110 60,626,283 65,739,317 1.0843 1.080 1.070 1.080 1.030 1.089 61,777,415 1.0641 4.76%
2025-04-07 0 1.050 1.040 1.050 1.030 1.150 112,344,644 121,853,449 1.0846 1.030 1.021 1.030 1.011 1.129 114,477,770 1.0644 -15.32%
2025-04-03 0 1.240 1.230 1.240 1.220 1.300 63,542,655 79,520,010 1.2514 1.217 1.207 1.217 1.197 1.276 64,749,161 1.2281 -0.80%
2025-04-02 0 1.250 1.240 1.250 1.230 1.280 31,667,323 39,705,788 1.2538 1.227 1.217 1.227 1.207 1.256 32,268,601 1.2305 0.00%
2025-04-01 0 1.250 1.240 1.250 1.240 1.300 61,906,128 78,963,873 1.2755 1.227 1.217 1.227 1.217 1.276 63,081,561 1.2518 -0.79%
2025-03-31 0 1.260 1.250 1.260 1.190 1.270 81,402,231 101,504,869 1.2470 1.237 1.227 1.237 1.168 1.246 82,947,843 1.2237 2.44%
2025-03-28 0 1.230 1.220 1.230 1.190 1.240 54,603,076 66,508,151 1.2180 1.207 1.197 1.207 1.168 1.217 55,639,843 1.1953 5.13%
2025-03-27 0 1.170 1.160 1.170 1.160 1.190 28,062,287 32,875,547 1.1715 1.148 1.138 1.148 1.138 1.168 28,595,115 1.1497 0.86%
2025-03-26 0 1.160 1.150 1.160 1.130 1.190 37,438,037 43,391,841 1.1590 1.138 1.129 1.138 1.109 1.168 38,148,886 1.1374 0.87%
2025-03-25 0 1.150 1.150 1.160 1.150 1.180 30,272,000 35,217,990 1.1634 1.129 1.129 1.138 1.129 1.158 30,846,785 1.1417 -1.71%
2025-03-24 0 1.170 1.170 1.180 1.150 1.190 47,744,000 55,625,860 1.1651 1.148 1.148 1.158 1.129 1.168 48,650,532 1.1434 0.00%
2025-03-21 0 1.170 1.170 1.180 1.160 1.220 113,135,171 133,426,626 1.1794 1.148 1.148 1.158 1.138 1.197 115,283,307 1.1574 -4.10%
2025-03-20 0 1.220 1.220 1.230 1.210 1.290 98,006,000 122,214,610 1.2470 1.197 1.197 1.207 1.187 1.266 99,866,873 1.2238 -5.43%
2025-03-19 0 1.290 1.280 1.290 1.270 1.330 58,164,000 74,752,910 1.2852 1.266 1.256 1.266 1.246 1.305 59,268,380 1.2613 -3.01%
2025-03-18 0 1.330 1.320 1.330 1.300 1.360 63,249,197 83,291,269 1.3169 1.305 1.295 1.305 1.276 1.335 64,450,131 1.2923 -0.75%
2025-03-17 0 1.340 1.340 1.350 1.270 1.360 142,251,687 188,330,992 1.3239 1.315 1.315 1.325 1.246 1.335 144,952,668 1.2993 5.51%
2025-03-14 0 1.270 1.260 1.270 1.140 1.280 165,983,998 203,847,172 1.2281 1.246 1.237 1.246 1.119 1.256 169,135,593 1.2052 12.39%
2025-03-13 0 1.130 1.120 1.130 1.100 1.150 39,011,371 43,834,028 1.1236 1.109 1.099 1.109 1.080 1.129 39,752,093 1.1027 1.80%
2025-03-12 0 1.110 1.100 1.110 1.100 1.170 62,540,072 70,764,783 1.1315 1.089 1.080 1.089 1.080 1.148 63,727,542 1.1104 -4.31%
2025-03-11 0 1.160 1.160 1.170 1.120 1.170 30,388,671 34,715,641 1.1424 1.138 1.138 1.148 1.099 1.148 30,965,671 1.1211 -0.85%
2025-03-10 0 1.170 1.160 1.170 1.140 1.200 42,764,000 49,964,580 1.1684 1.148 1.138 1.148 1.119 1.178 43,575,975 1.1466 0.00%
2025-03-07 0 1.170 1.160 1.170 1.160 1.200 34,700,000 40,778,800 1.1752 1.148 1.138 1.148 1.138 1.178 35,358,861 1.1533 -2.50%
2025-03-06 0 1.200 1.190 1.200 1.120 1.220 125,822,353 147,587,192 1.1730 1.178 1.168 1.178 1.099 1.197 128,211,385 1.1511 5.26%
2025-03-05 0 1.140 1.130 1.140 1.110 1.160 33,730,000 38,185,180 1.1321 1.119 1.109 1.119 1.089 1.138 34,370,443 1.1110 0.00%
2025-03-04 0 1.140 1.130 1.140 1.100 1.150 35,791,078 40,038,086 1.1187 1.119 1.109 1.119 1.080 1.129 36,470,655 1.0978 -0.87%
2025-03-03 0 1.150 1.140 1.150 1.130 1.200 80,835,196 94,422,151 1.1681 1.129 1.119 1.129 1.109 1.178 82,370,041 1.1463 3.60%
2025-02-28 0 1.110 1.110 1.120 1.090 1.170 88,312,664 99,957,982 1.1319 1.089 1.089 1.099 1.070 1.148 89,989,487 1.1108 -4.31%
2025-02-27 0 1.160 1.150 1.160 1.120 1.170 66,640,000 76,178,500 1.1431 1.138 1.129 1.138 1.099 1.148 67,905,316 1.1218 3.57%
2025-02-26 0 1.120 1.110 1.120 1.070 1.140 65,479,441 72,182,343 1.1024 1.099 1.089 1.099 1.050 1.119 66,722,722 1.0818 4.67%
2025-02-25 0 1.070 1.060 1.070 1.040 1.080 46,388,108 49,215,223 1.0609 1.050 1.040 1.050 1.021 1.060 47,268,895 1.0412 0.00%
2025-02-24 0 1.070 1.060 1.070 1.000 1.090 83,818,129 88,005,484 1.0500 1.050 1.040 1.050 0.981 1.070 85,409,612 1.0304 7.00%
2025-02-21 0 1.000 1.000 1.010 0.980 1.010 42,462,563 42,238,637 0.9947 0.981 0.981 0.991 0.962 0.991 43,268,814 0.9762 2.04%
2025-02-20 0 0.980 0.980 0.990 0.970 1.000 15,918,558 15,705,814 0.9866 0.962 0.962 0.972 0.952 0.981 16,220,809 0.9683 -1.01%
2025-02-19 0 0.990 0.990 1.000 0.980 1.030 24,746,125 24,779,623 1.0014 0.972 0.972 0.981 0.962 1.011 25,215,988 0.9827 -1.00%
2025-02-18 0 1.000 0.990 1.000 0.980 1.020 24,158,993 24,160,921 1.0001 0.981 0.972 0.981 0.962 1.001 24,617,708 0.9814 0.00%
2025-02-17 0 1.000 0.990 1.000 0.970 1.010 30,683,109 30,569,913 0.9963 0.981 0.972 0.981 0.952 0.991 31,265,700 0.9777 1.01%
2025-02-14 0 0.990 0.980 0.990 0.970 0.990 25,797,075 25,257,855 0.9791 0.972 0.962 0.972 0.952 0.972 26,286,893 0.9609 3.13%
2025-02-13 0 0.960 0.960 0.970 0.960 1.020 59,512,182 58,874,496 0.9893 0.942 0.942 0.952 0.942 1.001 60,642,160 0.9709 -5.88%
2025-02-12 0 1.020 1.010 1.020 0.940 1.030 103,167,245 101,815,107 0.9869 1.001 0.991 1.001 0.922 1.011 105,126,117 0.9685 7.37%
2025-02-11 0 0.950 0.940 0.950 0.950 0.990 25,127,021 24,225,334 0.9641 0.932 0.922 0.932 0.932 0.972 25,604,116 0.9461 -3.06%
2025-02-10 0 0.980 0.980 0.990 0.960 0.990 18,254,398 17,845,200 0.9776 0.962 0.962 0.972 0.942 0.972 18,601,000 0.9594 1.03%
2025-02-07 0 0.970 0.960 0.970 0.940 0.990 40,915,574 39,792,612 0.9726 0.952 0.942 0.952 0.922 0.972 41,692,452 0.9544 3.19%
2025-02-06 0 0.940 0.930 0.940 0.910 0.940 21,586,494 20,078,378 0.9301 0.922 0.913 0.922 0.893 0.922 21,996,364 0.9128 2.17%
2025-02-05 0 0.920 0.910 0.920 0.900 0.930 18,263,303 16,645,267 0.9114 0.903 0.893 0.903 0.883 0.913 18,610,075 0.8944 -1.08%
2025-02-04 0 0.930 0.920 0.930 0.900 0.950 4,637,657 4,312,074 0.9298 0.913 0.903 0.913 0.883 0.932 4,725,714 0.9125 2.20%
2025-02-03 0 0.910 0.900 0.910 0.870 0.930 7,468,000 6,693,020 0.8962 0.893 0.883 0.893 0.854 0.913 7,609,797 0.8795 0.00%
2025-01-28 0 0.910 0.910 0.930 0.910 0.940 3,464,720 3,183,372 0.9188 0.893 0.893 0.913 0.893 0.922 3,530,506 0.9017 -2.15%
2025-01-27 0 0.930 0.920 0.930 0.930 0.950 12,206,000 11,399,050 0.9339 0.913 0.903 0.913 0.913 0.932 12,437,759 0.9165 1.09%
2025-01-24 0 0.920 0.920 0.930 0.910 0.930 11,831,757 10,881,328 0.9197 0.903 0.903 0.913 0.893 0.913 12,056,411 0.9025 1.10%
2025-01-23 0 0.910 0.900 0.910 0.900 0.950 19,696,424 18,177,253 0.9229 0.893 0.883 0.893 0.883 0.932 20,070,407 0.9057 0.00%
2025-01-22 0 0.910 0.910 0.920 0.900 0.950 24,483,454 22,516,444 0.9197 0.893 0.893 0.903 0.883 0.932 24,948,330 0.9025 -3.19%
2025-01-21 0 0.940 0.940 0.950 0.930 0.990 53,547,656 51,096,291 0.9542 0.922 0.922 0.932 0.913 0.972 54,564,384 0.9364 2.17%
2025-01-20 0 0.920 0.910 0.920 0.910 0.950 27,404,000 25,429,320 0.9279 0.903 0.893 0.903 0.893 0.932 27,924,329 0.9107 1.10%
2025-01-17 0 0.910 0.900 0.910 0.860 0.910 32,034,210 28,579,405 0.8922 0.893 0.883 0.893 0.844 0.893 32,642,454 0.8755 3.41%
2025-01-16 0 0.880 0.880 0.890 0.880 0.920 31,276,001 28,006,462 0.8955 0.864 0.864 0.873 0.864 0.903 31,869,849 0.8788 0.00%
2025-01-15 0 0.880 0.880 0.890 0.870 0.900 24,330,000 21,460,000 0.8820 0.864 0.864 0.873 0.854 0.883 24,791,962 0.8656 -1.12%
2025-01-14 0 0.890 0.890 0.900 0.870 0.900 24,889,422 22,087,418 0.8874 0.873 0.873 0.883 0.854 0.883 25,362,006 0.8709 2.30%
2025-01-13 0 0.870 0.870 0.880 0.840 0.880 24,367,946 21,064,256 0.8644 0.854 0.854 0.864 0.824 0.864 24,830,629 0.8483 1.16%
2025-01-10 0 0.860 0.850 0.860 0.830 0.880 31,942,184 27,426,313 0.8586 0.844 0.834 0.844 0.815 0.864 32,548,681 0.8426 -2.27%
2025-01-09 0 0.880 0.880 0.890 0.880 0.910 13,600,000 12,045,546 0.8857 0.864 0.864 0.873 0.864 0.893 13,858,228 0.8692 -1.12%
2025-01-08 0 0.890 0.890 0.900 0.870 0.920 41,182,100 36,636,344 0.8896 0.873 0.873 0.883 0.854 0.903 41,964,039 0.8730 -3.26%
2025-01-07 0 0.920 0.920 0.930 0.900 0.930 23,175,525 21,255,607 0.9172 0.903 0.903 0.913 0.883 0.913 23,615,567 0.9001 1.10%
2025-01-06 0 0.910 0.910 0.920 0.900 0.960 40,192,000 37,034,830 0.9214 0.893 0.893 0.903 0.883 0.942 40,955,139 0.9043 -2.15%
2025-01-03 0 0.930 0.930 0.940 0.930 0.960 27,866,905 26,337,050 0.9451 0.913 0.913 0.922 0.913 0.942 28,396,023 0.9275 -2.11%
2025-01-02 0 0.950 0.950 0.960 0.940 1.000 43,436,000 42,037,600 0.9678 0.932 0.932 0.942 0.922 0.981 44,260,734 0.9498 -3.06%
2024-12-31 0 0.980 0.970 0.980 0.970 0.980 7,616,638 7,403,556 0.9720 0.962 0.952 0.962 0.952 0.962 7,761,258 0.9539 2.08%
2024-12-30 0 0.960 0.960 0.970 0.950 0.990 21,166,000 20,337,359 0.9609 0.942 0.942 0.952 0.932 0.972 21,567,886 0.9429 -2.04%
2024-12-27 0 0.980 0.980 0.990 0.950 0.990 30,660,493 29,709,675 0.9690 0.962 0.962 0.972 0.932 0.972 31,242,654 0.9509 0.00%
2024-12-24 0 0.980 0.970 0.980 0.970 0.990 7,567,079 7,413,126 0.9797 0.962 0.952 0.962 0.952 0.972 7,710,758 0.9614 1.03%
2024-12-23 0 0.970 0.960 0.970 0.950 0.980 21,138,000 20,382,237 0.9642 0.952 0.942 0.952 0.932 0.962 21,539,354 0.9463 2.11%
2024-12-20 0 0.950 0.950 0.960 0.930 0.970 75,377,646 71,530,167 0.9490 0.932 0.932 0.942 0.913 0.952 76,808,867 0.9313 -2.06%
2024-12-19 0 0.970 0.960 0.970 0.960 1.000 51,805,508 50,235,961 0.9697 0.952 0.942 0.952 0.942 0.981 52,789,157 0.9516 -3.96%
2024-12-18 0 1.010 1.000 1.010 0.990 1.020 27,786,608 27,889,298 1.0037 0.991 0.981 0.991 0.972 1.001 28,314,202 0.9850 1.00%
2024-12-17 0 1.000 1.000 1.010 0.980 1.030 62,800,898 62,840,335 1.0006 0.981 0.981 0.991 0.962 1.011 63,993,320 0.9820 -1.96%
2024-12-16 0 1.020 1.010 1.020 1.000 1.060 82,816,000 84,408,619 1.0192 1.001 0.991 1.001 0.981 1.040 84,388,456 1.0002 -2.86%
2024-12-13 0 1.050 1.050 1.060 1.050 1.140 110,292,000 119,006,754 1.0790 1.030 1.030 1.040 1.030 1.119 112,386,152 1.0589 -9.48%
2024-12-12 0 1.160 1.150 1.160 1.130 1.180 23,470,662 27,184,488 1.1582 1.138 1.129 1.138 1.109 1.158 23,916,307 1.1367 0.87%
2024-12-11 0 1.150 1.140 1.150 1.140 1.180 29,472,653 34,098,641 1.1570 1.129 1.119 1.129 1.119 1.158 30,032,260 1.1354 0.88%
2024-12-10 0 1.140 1.130 1.140 1.130 1.260 68,847,530 81,691,224 1.1866 1.119 1.109 1.119 1.109 1.237 70,154,762 1.1644 -4.20%
2024-12-09 0 1.190 1.180 1.190 1.090 1.190 60,412,886 68,403,143 1.1323 1.168 1.158 1.168 1.070 1.168 61,559,966 1.1112 5.31%
2024-12-06 0 1.130 1.120 1.130 1.110 1.150 19,082,000 21,534,996 1.1286 1.109 1.099 1.109 1.089 1.129 19,444,316 1.1075 0.89%
2024-12-05 0 1.120 1.110 1.120 1.100 1.130 13,182,529 14,661,512 1.1122 1.099 1.089 1.099 1.080 1.109 13,432,830 1.0915 0.00%
2024-12-04 0 1.120 1.110 1.120 1.100 1.140 19,102,000 21,338,176 1.1171 1.099 1.089 1.099 1.080 1.119 19,464,696 1.0963 0.00%
2024-12-03 0 1.120 1.110 1.120 1.090 1.130 22,012,016 24,476,148 1.1119 1.099 1.089 1.099 1.070 1.109 22,429,966 1.0912 0.90%
2024-12-02 0 1.110 1.100 1.110 1.070 1.120 34,614,000 38,306,000 1.1067 1.089 1.080 1.089 1.050 1.099 35,271,228 1.0860 2.78%
2024-11-29 0 1.080 1.070 1.080 1.050 1.110 31,604,000 34,244,960 1.0836 1.060 1.050 1.060 1.030 1.089 32,204,076 1.0634 2.86%
2024-11-28 0 1.050 1.050 1.060 1.040 1.070 17,042,000 17,988,480 1.0555 1.030 1.030 1.040 1.021 1.050 17,365,582 1.0359 0.00%
2024-11-27 0 1.050 1.050 1.060 1.000 1.060 23,300,000 23,910,500 1.0262 1.030 1.030 1.040 0.981 1.040 23,742,405 1.0071 1.94%
2024-11-26 0 1.030 1.020 1.030 1.010 1.040 19,174,000 19,680,780 1.0264 1.011 1.001 1.011 0.991 1.021 19,538,063 1.0073 0.98%
2024-11-25 0 1.020 1.020 1.030 1.000 1.050 51,582,000 52,734,893 1.0224 1.001 1.001 1.011 0.981 1.030 52,561,405 1.0033 0.00%
2024-11-22 0 1.020 1.020 1.030 1.010 1.090 77,478,659 80,626,635 1.0406 1.001 1.001 1.011 0.991 1.070 78,949,773 1.0212 -5.56%
2024-11-21 0 1.080 1.070 1.080 1.060 1.100 32,226,999 34,771,964 1.0790 1.060 1.050 1.060 1.040 1.080 32,838,904 1.0589 -1.82%
2024-11-20 0 1.100 1.090 1.100 1.080 1.110 22,546,000 24,710,994 1.0960 1.080 1.070 1.080 1.060 1.089 22,974,089 1.0756 0.00%
2024-11-19 0 1.100 1.090 1.100 1.080 1.120 22,319,000 24,449,566 1.0955 1.080 1.070 1.080 1.060 1.099 22,742,778 1.0750 0.00%
2024-11-18 0 1.100 1.090 1.100 1.080 1.130 38,884,229 43,044,221 1.1070 1.080 1.070 1.080 1.060 1.109 39,622,537 1.0864 0.92%
2024-11-15 0 1.090 1.090 1.100 1.080 1.130 33,938,000 37,443,380 1.1033 1.070 1.070 1.080 1.060 1.109 34,582,392 1.0827 -0.91%
2024-11-14 0 1.100 1.100 1.110 1.100 1.200 51,354,000 58,069,280 1.1308 1.080 1.080 1.089 1.080 1.178 52,329,076 1.1097 -4.35%
2024-11-13 0 1.150 1.140 1.150 1.100 1.160 58,227,136 65,844,002 1.1308 1.129 1.119 1.129 1.080 1.138 59,332,715 1.1097 0.00%
2024-11-12 0 1.150 1.140 1.150 1.130 1.200 81,703,693 94,675,926 1.1588 1.129 1.119 1.129 1.109 1.178 83,255,029 1.1372 -4.17%
2024-11-11 0 1.200 1.180 1.200 1.170 1.250 87,692,000 105,386,800 1.2018 1.178 1.158 1.178 1.148 1.227 89,357,038 1.1794 -5.51%
2024-11-08 0 1.270 1.270 1.280 1.260 1.390 97,159,148 125,840,050 1.2952 1.246 1.246 1.256 1.237 1.364 99,003,942 1.2711 -5.93%
2024-11-07 0 1.350 1.340 1.350 1.240 1.390 162,150,671 215,597,168 1.3296 1.325 1.315 1.325 1.217 1.364 165,229,481 1.3048 5.47%
2024-11-06 0 1.280 1.270 1.280 1.210 1.330 98,079,923 124,069,096 1.2650 1.256 1.246 1.256 1.187 1.305 99,942,200 1.2414 0.00%
2024-11-05 0 1.280 1.270 1.280 1.180 1.280 97,371,230 121,922,821 1.2521 1.256 1.246 1.256 1.158 1.256 99,220,051 1.2288 7.56%
2024-11-04 0 1.190 1.190 1.200 1.180 1.230 70,925,425 85,167,203 1.2008 1.168 1.168 1.178 1.158 1.207 72,272,110 1.1784 -0.83%
2024-11-01 0 1.200 1.190 1.200 1.170 1.270 128,421,444 154,956,363 1.2066 1.178 1.168 1.178 1.148 1.246 130,859,826 1.1841 -0.83%
2024-10-31 0 1.210 1.200 1.210 1.130 1.290 220,419,940 267,354,989 1.2129 1.187 1.178 1.187 1.109 1.266 224,605,129 1.1903 10.00%
2024-10-30 0 1.100 1.100 1.110 1.090 1.140 39,789,777 44,408,596 1.1161 1.080 1.080 1.089 1.070 1.119 40,545,279 1.0953 0.92%
2024-10-29 0 1.090 1.090 1.100 1.080 1.120 41,581,490 45,766,064 1.1006 1.070 1.070 1.080 1.060 1.099 42,371,012 1.0801 -1.80%
2024-10-28 0 1.110 1.100 1.110 1.050 1.120 66,316,000 72,652,840 1.0956 1.089 1.080 1.089 1.030 1.099 67,575,165 1.0751 4.72%
2024-10-25 0 1.060 1.050 1.060 1.040 1.080 34,817,683 36,883,716 1.0593 1.040 1.030 1.040 1.021 1.060 35,478,778 1.0396 0.00%
2024-10-24 0 1.060 1.050 1.060 1.040 1.080 54,847,499 58,203,339 1.0612 1.040 1.030 1.040 1.021 1.060 55,888,907 1.0414 -1.85%
2024-10-23 0 1.080 1.070 1.080 1.080 1.120 61,624,000 67,409,260 1.0939 1.060 1.050 1.060 1.060 1.099 62,794,076 1.0735 -0.92%
2024-10-22 0 1.090 1.080 1.090 1.060 1.120 67,125,731 73,739,174 1.0985 1.070 1.060 1.070 1.040 1.099 68,400,270 1.0781 0.93%
2024-10-21 0 1.080 1.070 1.080 1.050 1.100 78,850,381 84,906,774 1.0768 1.060 1.050 1.060 1.030 1.080 80,347,540 1.0567 0.93%
2024-10-18 0 1.070 1.070 1.080 1.000 1.100 88,092,600 92,180,734 1.0464 1.050 1.050 1.060 0.981 1.080 89,765,244 1.0269 7.00%
2024-10-17 0 1.000 1.000 1.010 0.990 1.160 152,322,496 162,071,645 1.0640 0.981 0.981 0.991 0.972 1.138 155,214,695 1.0442 -13.04%
2024-10-16 0 1.150 1.140 1.150 1.060 1.160 160,016,198 178,997,391 1.1186 1.129 1.119 1.129 1.040 1.138 163,054,480 1.0978 8.49%
2024-10-15 0 1.060 1.050 1.060 1.020 1.130 104,743,337 112,032,885 1.0696 1.040 1.030 1.040 1.001 1.109 106,732,135 1.0497 -3.64%
2024-10-14 0 1.100 1.100 1.110 1.100 1.210 119,867,122 135,602,752 1.1313 1.080 1.080 1.089 1.080 1.187 122,143,080 1.1102 -1.79%
2024-10-10 0 1.120 1.120 1.130 1.090 1.170 175,349,664 197,102,985 1.1241 1.099 1.099 1.109 1.070 1.148 178,679,088 1.1031 1.82%
2024-10-09 0 1.100 1.100 1.110 1.020 1.270 234,311,736 262,822,281 1.1217 1.080 1.080 1.089 1.001 1.246 238,760,693 1.1008 -7.56%
2024-10-08 0 1.190 1.180 1.190 1.170 1.610 300,296,084 389,341,366 1.2965 1.168 1.158 1.168 1.148 1.580 305,997,908 1.2724 -27.88%
2024-10-07 0 1.650 1.640 1.650 1.400 1.660 91,263,235 138,404,012 1.5165 1.619 1.609 1.619 1.374 1.629 92,996,081 1.4883 13.79%
2024-10-04 0 1.450 1.440 1.450 1.420 1.610 88,811,037 132,656,477 1.4937 1.423 1.413 1.423 1.394 1.580 90,497,323 1.4659 0.69%
2024-10-03 0 1.440 1.430 1.440 1.290 1.800 167,182,377 242,470,576 1.4503 1.413 1.403 1.413 1.266 1.766 170,356,726 1.4233 -12.73%
2024-10-02 0 1.650 1.650 1.660 1.220 1.730 190,071,358 294,179,709 1.5477 1.619 1.619 1.629 1.197 1.698 193,680,308 1.5189 41.03%
2024-09-30 0 1.170 1.160 1.170 1.030 1.200 230,584,298 259,701,207 1.1263 1.148 1.138 1.148 1.011 1.178 234,962,481 1.1053 19.39%
2024-09-27 0 0.980 0.970 0.980 0.900 1.000 205,488,744 194,744,392 0.9477 0.962 0.952 0.962 0.883 0.981 209,390,429 0.9301 8.89%
2024-09-26 0 0.900 0.890 0.900 0.740 0.900 136,331,322 112,871,643 0.8279 0.883 0.873 0.883 0.726 0.883 138,919,891 0.8125 21.62%
2024-09-25 0 0.740 0.730 0.740 0.730 0.790 52,240,062 39,776,721 0.7614 0.726 0.716 0.726 0.716 0.775 53,231,962 0.7472 -1.33%
2024-09-24 0 0.750 0.740 0.750 0.720 0.760 49,850,686 37,084,688 0.7439 0.736 0.726 0.736 0.707 0.746 50,797,218 0.7301 4.17%
2024-09-23 0 0.720 0.720 0.730 0.710 0.740 26,248,050 18,982,874 0.7232 0.707 0.707 0.716 0.697 0.726 26,746,431 0.7097 1.41%
2024-09-20 0 0.710 0.700 0.710 0.670 0.710 56,413,656 39,442,099 0.6992 0.697 0.687 0.697 0.658 0.697 57,484,801 0.6861 5.97%
2024-09-19 0 0.670 0.670 0.680 0.660 0.700 46,814,000 31,749,960 0.6782 0.658 0.658 0.667 0.648 0.687 47,702,873 0.6656 3.08%
2024-09-17 0 0.650 0.640 0.650 0.640 0.650 1,284,000 832,120 0.6481 0.638 0.628 0.638 0.628 0.638 1,308,380 0.6360 1.56%
2024-09-16 0 0.640 0.630 0.640 0.620 0.650 5,714,677 3,611,122 0.6319 0.628 0.618 0.628 0.608 0.638 5,823,184 0.6201 0.00%
2024-09-13 0 0.640 0.630 0.640 0.630 0.660 17,476,000 11,262,500 0.6445 0.628 0.618 0.628 0.618 0.648 17,807,823 0.6324 1.59%
2024-09-12 0 0.660 0.660 0.670 0.660 0.690 15,267,324 10,262,980 0.6722 0.618 0.618 0.628 0.618 0.646 16,298,029 0.6297 -2.94%
2024-09-11 0 0.680 0.670 0.680 0.650 0.680 18,858,012 12,606,488 0.6685 0.637 0.628 0.637 0.609 0.637 20,131,127 0.6262 1.49%
2024-09-10 0 0.670 0.660 0.670 0.650 0.680 16,704,000 11,106,440 0.6649 0.628 0.618 0.628 0.609 0.637 17,831,696 0.6228 0.00%
2024-09-09 0 0.670 0.660 0.670 0.650 0.700 23,478,506 15,716,719 0.6694 0.628 0.618 0.628 0.609 0.656 25,063,553 0.6271 -4.29%
2024-09-05 0 0.700 0.690 0.700 0.680 0.710 17,330,538 12,049,000 0.6952 0.656 0.646 0.656 0.637 0.665 18,500,532 0.6513 1.45%
2024-09-04 0 0.690 0.680 0.690 0.680 0.720 19,328,834 13,403,522 0.6934 0.646 0.637 0.646 0.637 0.674 20,633,734 0.6496 -1.43%
2024-09-03 0 0.700 0.700 0.710 0.690 0.730 25,580,000 18,070,500 0.7064 0.656 0.656 0.665 0.646 0.684 27,306,920 0.6618 0.00%
2024-09-02 0 0.700 0.690 0.700 0.680 0.710 30,910,000 21,424,532 0.6931 0.656 0.646 0.656 0.637 0.665 32,996,751 0.6493 -1.41%
2024-08-30 0 0.710 0.700 0.710 0.670 0.740 75,968,887 53,910,292 0.7096 0.665 0.656 0.665 0.628 0.693 81,097,588 0.6648 4.41%
2024-08-29 0 0.680 0.670 0.680 0.660 0.680 28,221,712 18,950,855 0.6715 0.637 0.628 0.637 0.618 0.637 30,126,975 0.6290 3.03%
2024-08-28 0 0.660 0.660 0.670 0.640 0.670 31,678,412 20,787,495 0.6562 0.618 0.618 0.628 0.600 0.628 33,817,039 0.6147 1.54%
2024-08-27 0 0.650 0.640 0.650 0.630 0.660 10,568,000 6,784,184 0.6420 0.609 0.600 0.609 0.590 0.618 11,281,451 0.6014 0.00%
2024-08-26 0 0.650 0.650 0.660 0.640 0.660 15,484,000 10,060,400 0.6497 0.609 0.609 0.618 0.600 0.618 16,529,333 0.6086 1.56%
2024-08-23 0 0.640 0.630 0.640 0.610 0.640 17,910,044 11,251,288 0.6282 0.600 0.590 0.600 0.571 0.600 19,119,161 0.5885 3.23%
2024-08-22 0 0.620 0.620 0.630 0.620 0.640 14,402,095 9,065,357 0.6294 0.581 0.581 0.590 0.581 0.600 15,374,388 0.5896 -1.59%
2024-08-21 0 0.630 0.620 0.630 0.620 0.640 17,032,000 10,705,560 0.6286 0.590 0.581 0.590 0.581 0.600 18,181,840 0.5888 0.00%
2024-08-20 0 0.630 0.630 0.640 0.630 0.670 20,454,000 13,157,480 0.6433 0.590 0.590 0.600 0.590 0.628 21,834,861 0.6026 -3.08%
2024-08-19 0 0.650 0.640 0.650 0.620 0.660 54,460,497 35,051,324 0.6436 0.609 0.600 0.609 0.581 0.618 58,137,155 0.6029 10.17%
2024-08-16 0 0.590 0.590 0.600 0.590 0.610 8,094,000 4,843,280 0.5984 0.553 0.553 0.562 0.553 0.571 8,640,430 0.5605 -1.67%
2024-08-15 0 0.600 0.590 0.600 0.580 0.610 14,058,000 8,376,720 0.5959 0.562 0.553 0.562 0.543 0.571 15,007,063 0.5582 0.00%
2024-08-14 0 0.600 0.590 0.600 0.590 0.610 3,040,000 1,811,280 0.5958 0.562 0.553 0.562 0.553 0.571 3,245,232 0.5581 0.00%
2024-08-13 0 0.600 0.590 0.600 0.590 0.610 11,503,236 6,877,681 0.5979 0.562 0.553 0.562 0.553 0.571 12,279,826 0.5601 1.69%
2024-08-12 0 0.590 0.590 0.600 0.580 0.620 18,645,149 11,121,874 0.5965 0.553 0.553 0.562 0.543 0.581 19,903,893 0.5588 -3.28%
2024-08-09 0 0.610 0.610 0.620 0.600 0.640 37,370,000 23,150,300 0.6195 0.571 0.571 0.581 0.562 0.600 39,892,869 0.5803 1.67%
2024-08-08 0 0.600 0.600 0.610 0.590 0.630 22,196,468 13,574,945 0.6116 0.562 0.562 0.571 0.553 0.590 23,694,964 0.5729 0.00%
2024-08-07 0 0.600 0.600 0.610 0.590 0.620 22,893,830 13,888,666 0.6067 0.562 0.562 0.571 0.553 0.581 24,439,405 0.5683 0.00%
2024-08-06 0 0.600 0.590 0.600 0.580 0.600 15,510,914 9,248,140 0.5962 0.562 0.553 0.562 0.543 0.562 16,558,064 0.5585 1.69%
2024-08-05 0 0.590 0.580 0.590 0.570 0.620 34,266,000 20,434,740 0.5964 0.553 0.543 0.553 0.534 0.581 36,579,316 0.5586 -3.28%
2024-08-02 0 0.610 0.600 0.610 0.600 0.620 10,090,000 6,138,314 0.6084 0.571 0.562 0.571 0.562 0.581 10,771,181 0.5699 0.00%
2024-08-01 0 0.610 0.600 0.610 0.600 0.640 16,582,000 10,236,500 0.6173 0.571 0.562 0.571 0.562 0.600 17,701,460 0.5783 -1.61%
2024-07-31 0 0.620 0.620 0.630 0.590 0.640 24,422,000 15,163,340 0.6209 0.581 0.581 0.590 0.553 0.600 26,070,743 0.5816 5.08%
2024-07-30 0 0.590 0.590 0.600 0.590 0.620 13,140,072 7,913,018 0.6022 0.553 0.553 0.562 0.553 0.581 14,027,165 0.5641 -1.67%
2024-07-29 0 0.600 0.600 0.610 0.600 0.620 10,537,065 6,438,090 0.6110 0.562 0.562 0.571 0.562 0.581 11,248,428 0.5724 -1.64%
2024-07-26 0 0.610 0.610 0.620 0.610 0.630 18,030,000 11,140,300 0.6179 0.571 0.571 0.581 0.571 0.590 19,247,215 0.5788 -1.61%
2024-07-25 0 0.620 0.610 0.620 0.610 0.630 16,182,000 9,992,760 0.6175 0.581 0.571 0.581 0.571 0.590 17,274,456 0.5785 0.00%
2024-07-24 0 0.620 0.610 0.620 0.610 0.650 19,885,000 12,470,710 0.6271 0.581 0.571 0.581 0.571 0.609 21,227,447 0.5875 -3.12%
2024-07-23 0 0.640 0.640 0.650 0.640 0.660 6,840,341 4,448,178 0.6503 0.600 0.600 0.609 0.600 0.618 7,302,136 0.6092 -1.54%
2024-07-22 0 0.650 0.640 0.650 0.630 0.660 16,660,000 10,740,340 0.6447 0.609 0.600 0.609 0.590 0.618 17,784,726 0.6039 1.56%
2024-07-19 0 0.640 0.640 0.650 0.630 0.660 16,831,513 10,826,101 0.6432 0.600 0.600 0.609 0.590 0.618 17,967,818 0.6025 -3.03%
2024-07-18 0 0.660 0.650 0.660 0.650 0.680 17,515,657 11,583,299 0.6613 0.618 0.609 0.618 0.609 0.637 18,698,149 0.6195 -1.49%
2024-07-17 0 0.670 0.670 0.680 0.670 0.700 34,834,000 23,759,240 0.6821 0.628 0.628 0.637 0.628 0.656 37,185,662 0.6389 0.00%
2024-07-16 0 0.670 0.670 0.680 0.670 0.700 13,206,000 9,010,584 0.6823 0.628 0.628 0.637 0.628 0.656 14,097,544 0.6392 -1.47%
2024-07-15 0 0.680 0.670 0.680 0.670 0.700 20,836,000 14,252,060 0.6840 0.637 0.628 0.637 0.628 0.656 22,242,650 0.6408 -1.45%
2024-07-12 0 0.690 0.680 0.690 0.650 0.700 56,763,196 38,701,108 0.6818 0.646 0.637 0.646 0.609 0.656 60,595,310 0.6387 6.15%
2024-07-11 0 0.650 0.640 0.650 0.620 0.650 15,576,833 9,904,777 0.6359 0.609 0.600 0.609 0.581 0.609 16,628,434 0.5957 4.84%
2024-07-10 0 0.620 0.620 0.630 0.620 0.640 14,450,003 9,021,845 0.6243 0.581 0.581 0.590 0.581 0.600 15,425,531 0.5849 -3.12%
2024-07-09 0 0.640 0.630 0.640 0.620 0.640 14,864,000 9,392,180 0.6319 0.600 0.590 0.600 0.581 0.600 15,867,477 0.5919 1.59%
2024-07-08 0 0.630 0.620 0.630 0.620 0.670 15,281,092 9,689,758 0.6341 0.590 0.581 0.590 0.581 0.628 16,312,727 0.5940 -4.55%
2024-07-05 0 0.660 0.650 0.660 0.650 0.670 15,009,834 9,898,477 0.6595 0.618 0.609 0.618 0.609 0.628 16,023,156 0.6178 0.00%
2024-07-04 0 0.660 0.650 0.660 0.640 0.670 24,423,178 15,930,108 0.6523 0.618 0.609 0.618 0.600 0.628 26,072,000 0.6110 1.54%
2024-07-03 0 0.650 0.650 0.660 0.630 0.660 20,098,000 13,028,116 0.6482 0.609 0.609 0.618 0.590 0.618 21,454,827 0.6072 4.84%
2024-07-02 0 0.620 0.620 0.630 0.620 0.660 32,013,834 20,489,918 0.6400 0.581 0.581 0.590 0.581 0.618 34,175,105 0.5996 0.00%
2024-06-28 0 0.620 0.620 0.630 0.610 0.640 10,249,540 6,410,754 0.6255 0.581 0.581 0.590 0.571 0.600 10,941,492 0.5859 0.00%
2024-06-27 0 0.620 0.620 0.630 0.620 0.650 12,072,000 7,631,880 0.6322 0.581 0.581 0.590 0.581 0.609 12,886,987 0.5922 -3.12%
2024-06-26 0 0.640 0.640 0.650 0.630 0.650 13,225,508 8,453,945 0.6392 0.600 0.600 0.609 0.590 0.609 14,118,369 0.5988 1.59%
2024-06-25 0 0.630 0.630 0.640 0.620 0.650 28,855,302 18,366,988 0.6365 0.590 0.590 0.600 0.581 0.609 30,803,339 0.5963 0.00%
2024-06-24 0 0.630 0.620 0.630 0.610 0.640 22,292,000 13,805,980 0.6193 0.590 0.581 0.590 0.571 0.600 23,796,945 0.5802 -1.56%
2024-06-21 0 0.640 0.630 0.640 0.630 0.650 19,562,696 12,473,774 0.6376 0.600 0.590 0.600 0.590 0.609 20,883,384 0.5973 1.59%
2024-06-20 0 0.630 0.630 0.640 0.630 0.660 14,088,000 9,046,080 0.6421 0.590 0.590 0.600 0.590 0.618 15,039,089 0.6015 -4.55%
2024-06-19 0 0.660 0.650 0.660 0.630 0.660 13,614,000 8,843,266 0.6496 0.618 0.609 0.618 0.590 0.618 14,533,089 0.6085 4.76%
2024-06-18 0 0.630 0.630 0.640 0.630 0.660 16,987,819 10,849,257 0.6386 0.590 0.590 0.600 0.590 0.618 18,134,676 0.5983 -1.56%
2024-06-17 0 0.640 0.640 0.650 0.640 0.680 28,920,000 18,814,740 0.6506 0.600 0.600 0.609 0.600 0.637 30,872,405 0.6094 -4.48%
2024-06-14 0 0.670 0.670 0.680 0.660 0.700 47,564,762 32,248,635 0.6780 0.628 0.628 0.637 0.618 0.656 50,775,885 0.6351 0.00%
2024-06-13 0 0.670 0.660 0.670 0.660 0.690 14,536,000 9,717,540 0.6685 0.628 0.618 0.628 0.618 0.646 15,517,333 0.6262 0.00%
2024-06-12 0 0.670 0.670 0.680 0.660 0.690 30,885,098 20,634,816 0.6681 0.628 0.628 0.637 0.618 0.646 32,970,168 0.6259 -1.47%
2024-06-11 0 0.680 0.680 0.690 0.670 0.710 38,609,930 26,428,756 0.6845 0.637 0.637 0.646 0.628 0.665 41,216,508 0.6412 -4.23%
2024-06-07 0 0.710 0.700 0.710 0.700 0.720 16,756,656 11,868,905 0.7083 0.665 0.656 0.665 0.656 0.674 17,887,907 0.6635 1.43%
2024-06-06 0 0.700 0.700 0.710 0.690 0.750 35,534,370 25,110,487 0.7067 0.656 0.656 0.665 0.646 0.703 37,933,315 0.6620 -2.78%
2024-06-05 0 0.720 0.710 0.720 0.710 0.750 17,274,000 12,525,619 0.7251 0.674 0.665 0.674 0.665 0.703 18,440,177 0.6793 -2.70%
2024-06-04 0 0.740 0.730 0.740 0.700 0.750 38,936,357 28,536,983 0.7329 0.693 0.684 0.693 0.656 0.703 41,564,972 0.6866 5.71%
2024-06-03 0 0.700 0.690 0.700 0.680 0.720 31,410,370 22,025,689 0.7012 0.656 0.646 0.656 0.637 0.674 33,530,901 0.6569 1.45%
2024-05-31 0 0.690 0.690 0.700 0.680 0.730 42,168,985 29,800,301 0.7067 0.646 0.646 0.656 0.637 0.684 45,015,836 0.6620 -2.82%
2024-05-30 0 0.710 0.710 0.720 0.710 0.750 26,132,000 18,766,540 0.7181 0.665 0.665 0.674 0.665 0.703 27,896,186 0.6727 -4.05%
2024-05-29 0 0.740 0.740 0.750 0.730 0.770 32,245,635 24,160,884 0.7493 0.693 0.693 0.703 0.684 0.721 34,422,556 0.7019 -1.33%
2024-05-28 0 0.750 0.750 0.760 0.740 0.800 31,864,000 24,546,608 0.7704 0.703 0.703 0.712 0.693 0.749 34,015,156 0.7216 -3.85%
2024-05-27 0 0.780 0.770 0.780 0.720 0.790 52,652,442 39,517,144 0.7505 0.731 0.721 0.731 0.674 0.740 56,207,037 0.7031 2.63%
2024-05-24 0 0.760 0.760 0.770 0.760 0.800 72,912,000 56,343,261 0.7728 0.712 0.712 0.721 0.712 0.749 77,834,329 0.7239 -6.17%
2024-05-23 0 0.810 0.800 0.810 0.800 0.850 60,468,000 49,220,379 0.8140 0.759 0.749 0.759 0.749 0.796 64,550,228 0.7625 -4.71%
2024-05-22 0 0.850 0.850 0.860 0.840 0.900 70,204,471 61,140,414 0.8709 0.796 0.796 0.806 0.787 0.843 74,944,013 0.8158 0.00%
2024-05-21 0 0.850 0.850 0.860 0.840 0.890 108,600,615 92,900,227 0.8554 0.796 0.796 0.806 0.787 0.834 115,932,302 0.8013 -1.16%
2024-05-20 0 0.860 0.860 0.870 0.850 0.930 149,119,692 131,512,934 0.8819 0.806 0.806 0.815 0.796 0.871 159,186,844 0.8262 -4.44%
2024-05-17 0 0.900 0.890 0.900 0.790 0.920 272,600,030 234,156,651 0.8590 0.843 0.834 0.843 0.740 0.862 291,003,408 0.8047 13.92%
2024-05-16 0 0.790 0.790 0.800 0.740 0.820 114,879,850 91,160,619 0.7935 0.740 0.740 0.749 0.693 0.768 122,635,452 0.7433 8.22%
2024-05-14 0 0.730 0.720 0.730 0.700 0.760 50,262,615 36,435,797 0.7249 0.684 0.674 0.684 0.656 0.712 53,655,872 0.6791 -1.35%
2024-05-13 0 0.740 0.730 0.740 0.720 0.760 41,592,598 30,813,052 0.7408 0.693 0.684 0.693 0.674 0.712 44,400,537 0.6940 -1.33%
2024-05-10 0 0.750 0.740 0.750 0.670 0.760 127,347,889 92,237,788 0.7243 0.703 0.693 0.703 0.628 0.712 135,945,215 0.6785 10.29%
2024-05-09 0 0.680 0.680 0.690 0.640 0.700 48,397,059 33,038,558 0.6827 0.637 0.637 0.646 0.600 0.656 51,664,371 0.6395 4.62%
2024-05-08 0 0.650 0.640 0.650 0.640 0.690 32,004,282 21,274,319 0.6647 0.609 0.600 0.609 0.600 0.646 34,164,909 0.6227 -5.80%
2024-05-07 0 0.690 0.680 0.690 0.670 0.710 35,487,017 24,252,181 0.6834 0.646 0.637 0.646 0.628 0.665 37,882,765 0.6402 1.47%
2024-05-06 0 0.680 0.680 0.690 0.680 0.730 54,956,000 38,747,639 0.7051 0.637 0.637 0.646 0.637 0.684 58,666,110 0.6605 -4.23%
2024-05-03 0 0.710 0.700 0.710 0.670 0.720 12,618,994 8,807,554 0.6980 0.665 0.656 0.665 0.628 0.674 13,470,909 0.6538 4.41%
2024-05-02 0 0.680 0.680 0.690 0.680 0.730 30,178,000 21,106,203 0.6994 0.637 0.637 0.646 0.637 0.684 32,215,333 0.6552 1.49%
2024-04-30 0 0.670 0.660 0.670 0.640 0.690 51,740,477 33,919,846 0.6556 0.628 0.618 0.628 0.600 0.646 55,233,505 0.6141 -1.47%
2024-04-29 0 0.680 0.670 0.680 0.630 0.700 102,377,501 68,928,927 0.6733 0.637 0.628 0.637 0.590 0.656 109,289,062 0.6307 9.68%
2024-04-26 0 0.620 0.620 0.630 0.570 0.630 75,056,226 45,581,217 0.6073 0.581 0.581 0.590 0.534 0.590 80,123,313 0.5689 6.90%
2024-04-25 0 0.580 0.570 0.580 0.550 0.590 24,090,422 13,805,460 0.5731 0.543 0.534 0.543 0.515 0.553 25,716,780 0.5368 1.75%
2024-04-24 0 0.570 0.560 0.570 0.550 0.570 23,277,584 13,048,351 0.5606 0.534 0.525 0.534 0.515 0.534 24,849,066 0.5251 1.79%
2024-04-23 0 0.560 0.550 0.560 0.550 0.570 22,114,000 12,322,540 0.5572 0.525 0.515 0.525 0.515 0.534 23,606,928 0.5220 0.00%
2024-04-22 0 0.560 0.560 0.570 0.560 0.580 29,628,000 16,886,008 0.5699 0.525 0.525 0.534 0.525 0.543 31,628,203 0.5339 0.00%
2024-04-19 0 0.560 0.560 0.570 0.530 0.570 46,810,937 25,970,678 0.5548 0.525 0.525 0.534 0.496 0.534 49,971,169 0.5197 3.70%
2024-04-18 0 0.540 0.540 0.550 0.520 0.550 38,934,679 21,160,959 0.5435 0.506 0.506 0.515 0.487 0.515 41,563,181 0.5091 1.89%
2024-04-17 0 0.530 0.530 0.540 0.510 0.540 39,219,269 20,776,372 0.5297 0.496 0.496 0.506 0.478 0.506 41,866,983 0.4962 3.92%
2024-04-16 0 0.510 0.510 0.520 0.500 0.540 51,105,338 26,689,806 0.5223 0.478 0.478 0.487 0.468 0.506 54,555,487 0.4892 -1.92%
2024-04-15 0 0.520 0.510 0.520 0.495 0.520 39,225,096 20,083,387 0.5120 0.487 0.478 0.487 0.464 0.487 41,873,204 0.4796 1.96%
2024-04-12 0 0.510 0.510 0.520 0.510 0.550 57,176,194 29,789,195 0.5210 0.478 0.478 0.487 0.478 0.515 61,036,190 0.4881 -5.56%
2024-04-11 0 0.540 0.540 0.550 0.510 0.550 36,158,441 19,431,098 0.5374 0.506 0.506 0.515 0.478 0.515 38,599,517 0.5034 0.00%
2024-04-10 0 0.540 0.540 0.550 0.530 0.560 62,998,178 34,506,365 0.5477 0.506 0.506 0.515 0.496 0.525 67,251,220 0.5131 0.00%
2024-04-09 0 0.540 0.530 0.540 0.500 0.540 63,220,786 33,258,211 0.5261 0.506 0.496 0.506 0.468 0.506 67,488,856 0.4928 8.00%
2024-04-08 0 0.500 0.495 0.500 0.485 0.520 41,818,000 20,935,600 0.5006 0.468 0.464 0.468 0.454 0.487 44,641,156 0.4690 3.09%
2024-04-05 0 0.485 0.485 0.490 0.475 0.510 19,103,854 9,287,742 0.4862 0.454 0.454 0.459 0.445 0.478 20,393,566 0.4554 -6.73%
2024-04-03 0 0.520 0.510 0.520 0.510 0.540 28,420,000 14,846,060 0.5224 0.487 0.478 0.487 0.478 0.506 30,338,650 0.4893 0.00%
2024-04-02 0 0.520 0.520 0.530 0.520 0.570 88,455,071 47,308,407 0.5348 0.487 0.487 0.496 0.487 0.534 94,426,721 0.5010 -7.14%
2024-03-28 0 0.560 0.560 0.570 0.560 0.590 57,095,367 32,424,685 0.5679 0.525 0.525 0.534 0.525 0.553 60,949,907 0.5320 -1.75%
2024-03-27 0 0.570 0.570 0.580 0.570 0.590 35,011,214 20,267,935 0.5789 0.534 0.534 0.543 0.534 0.553 37,374,840 0.5423 -3.39%
2024-03-26 0 0.590 0.590 0.600 0.580 0.610 25,722,000 15,260,480 0.5933 0.553 0.553 0.562 0.543 0.571 27,458,506 0.5558 0.00%
2024-03-25 0 0.590 0.590 0.600 0.580 0.610 36,594,000 21,766,000 0.5948 0.553 0.553 0.562 0.543 0.571 39,064,481 0.5572 1.72%
2024-03-22 0 0.580 0.580 0.590 0.570 0.600 39,407,568 22,873,458 0.5804 0.543 0.543 0.553 0.534 0.562 42,067,995 0.5437 -3.33%
2024-03-21 0 0.600 0.590 0.600 0.590 0.620 39,094,098 23,805,412 0.6089 0.562 0.553 0.562 0.553 0.581 41,733,362 0.5704 0.00%
2024-03-20 0 0.600 0.590 0.600 0.580 0.600 33,654,000 19,856,076 0.5900 0.562 0.553 0.562 0.543 0.562 35,926,000 0.5527 1.69%
2024-03-19 0 0.590 0.580 0.590 0.580 0.620 32,948,372 19,620,229 0.5955 0.553 0.543 0.553 0.543 0.581 35,172,735 0.5578 -3.28%
2024-03-18 0 0.610 0.610 0.620 0.610 0.620 11,587,442 7,110,137 0.6136 0.571 0.571 0.581 0.571 0.581 12,369,717 0.5748 -1.61%
2024-03-15 0 0.620 0.610 0.620 0.600 0.640 56,582,437 34,742,165 0.6140 0.581 0.571 0.581 0.562 0.600 60,402,348 0.5752 -3.12%
2024-03-14 0 0.640 0.630 0.640 0.630 0.660 24,853,815 16,022,191 0.6447 0.600 0.590 0.600 0.590 0.618 26,531,710 0.6039 0.00%
2024-03-13 0 0.640 0.640 0.650 0.630 0.660 16,886,837 10,880,134 0.6443 0.600 0.600 0.609 0.590 0.618 18,026,877 0.6036 -3.03%
2024-03-12 0 0.660 0.650 0.660 0.600 0.680 82,928,305 53,728,739 0.6479 0.618 0.609 0.618 0.562 0.637 88,526,840 0.6069 10.00%
2024-03-11 0 0.600 0.600 0.610 0.580 0.610 40,112,000 23,968,640 0.5975 0.562 0.562 0.571 0.543 0.571 42,819,983 0.5598 1.69%
2024-03-08 0 0.590 0.580 0.590 0.580 0.610 48,310,409 28,549,481 0.5910 0.553 0.543 0.553 0.543 0.571 51,571,871 0.5536 0.00%
2024-03-07 0 0.590 0.590 0.600 0.580 0.610 22,766,000 13,572,090 0.5962 0.553 0.553 0.562 0.543 0.571 24,302,945 0.5585 -3.28%
2024-03-06 0 0.610 0.600 0.610 0.590 0.620 19,889,447 12,095,074 0.6081 0.571 0.562 0.571 0.553 0.581 21,232,194 0.5697 1.67%
2024-03-05 0 0.600 0.600 0.610 0.590 0.610 17,836,336 10,740,499 0.6022 0.562 0.562 0.571 0.553 0.571 19,040,477 0.5641 -3.23%
2024-03-04 0 0.620 0.610 0.620 0.600 0.630 46,450,409 28,700,957 0.6179 0.581 0.571 0.581 0.562 0.590 49,586,302 0.5788 -4.62%
2024-03-01 0 0.650 0.640 0.650 0.630 0.650 24,117,178 15,438,314 0.6401 0.609 0.600 0.609 0.590 0.609 25,745,342 0.5997 1.56%
2024-02-29 0 0.640 0.640 0.650 0.640 0.670 29,260,101 19,032,649 0.6505 0.600 0.600 0.609 0.600 0.628 31,235,466 0.6093 -3.03%
2024-02-28 0 0.660 0.650 0.660 0.640 0.700 39,932,000 26,551,200 0.6649 0.618 0.609 0.618 0.600 0.656 42,627,831 0.6229 -4.35%
2024-02-27 0 0.690 0.690 0.700 0.670 0.700 21,662,216 14,772,628 0.6820 0.646 0.646 0.656 0.628 0.656 23,124,644 0.6388 0.00%
2024-02-26 0 0.690 0.690 0.700 0.660 0.710 40,477,326 27,724,226 0.6849 0.646 0.646 0.656 0.618 0.665 43,209,972 0.6416 2.99%
2024-02-23 0 0.670 0.670 0.680 0.670 0.700 20,960,070 14,348,588 0.6846 0.628 0.628 0.637 0.628 0.656 22,375,096 0.6413 -1.47%
2024-02-22 0 0.680 0.670 0.680 0.650 0.680 20,268,000 13,507,030 0.6664 0.637 0.628 0.637 0.609 0.637 21,636,304 0.6243 1.49%
2024-02-21 0 0.670 0.660 0.670 0.620 0.690 49,472,002 32,864,871 0.6643 0.628 0.618 0.628 0.581 0.646 52,811,884 0.6223 6.35%
2024-02-20 0 0.630 0.620 0.630 0.610 0.650 40,196,000 25,076,260 0.6238 0.590 0.581 0.590 0.571 0.609 42,909,654 0.5844 -1.56%
2024-02-19 0 0.640 0.630 0.640 0.620 0.660 30,167,800 19,167,884 0.6354 0.600 0.590 0.600 0.581 0.618 32,204,445 0.5952 -1.54%
2024-02-16 0 0.650 0.650 0.660 0.610 0.660 12,234,831 7,897,210 0.6455 0.609 0.609 0.618 0.571 0.618 13,060,811 0.6046 8.33%
2024-02-15 0 0.600 0.590 0.600 0.590 0.620 7,129,692 4,318,075 0.6056 0.562 0.553 0.562 0.553 0.581 7,611,021 0.5673 -1.64%
2024-02-14 0 0.610 0.600 0.610 0.580 0.610 6,014,000 3,589,840 0.5969 0.571 0.562 0.571 0.543 0.571 6,420,008 0.5592 -1.61%
2024-02-09 0 0.620 0.610 0.620 0.600 0.660 11,254,000 6,977,250 0.6200 0.581 0.571 0.581 0.562 0.618 12,013,764 0.5808 -6.06%
2024-02-08 0 0.660 0.660 0.670 0.640 0.670 16,022,000 10,591,310 0.6610 0.618 0.618 0.628 0.600 0.628 17,103,654 0.6192 1.54%
2024-02-07 0 0.650 0.640 0.650 0.620 0.660 42,567,685 27,281,849 0.6409 0.609 0.600 0.609 0.581 0.618 45,441,453 0.6004 0.00%
2024-02-06 0 0.650 0.640 0.650 0.600 0.650 29,685,634 18,661,038 0.6286 0.609 0.600 0.609 0.562 0.609 31,689,727 0.5889 8.33%
2024-02-05 0 0.600 0.600 0.610 0.580 0.620 25,556,835 15,342,246 0.6003 0.562 0.562 0.571 0.543 0.581 27,282,191 0.5624 -1.64%
2024-02-02 0 0.610 0.610 0.620 0.600 0.650 28,742,317 17,925,854 0.6237 0.571 0.571 0.581 0.562 0.609 30,682,727 0.5842 0.00%
2024-02-01 0 0.610 0.610 0.620 0.600 0.640 17,914,000 11,149,040 0.6224 0.571 0.571 0.581 0.562 0.600 19,123,384 0.5830 -1.61%
2024-01-31 0 0.620 0.610 0.620 0.610 0.640 23,400,000 14,566,908 0.6225 0.581 0.571 0.581 0.571 0.600 24,979,747 0.5831 -1.59%
2024-01-30 0 0.630 0.630 0.640 0.630 0.660 23,360,926 15,023,784 0.6431 0.590 0.590 0.600 0.590 0.618 24,938,035 0.6024 -4.55%
2024-01-29 0 0.660 0.660 0.670 0.660 0.710 29,182,000 20,076,760 0.6880 0.618 0.618 0.628 0.618 0.665 31,152,093 0.6445 -1.49%
2024-01-26 0 0.670 0.660 0.670 0.650 0.700 54,254,000 36,615,780 0.6749 0.628 0.618 0.628 0.609 0.656 57,916,717 0.6322 0.00%
2024-01-25 0 0.670 0.660 0.670 0.610 0.670 67,628,423 43,729,009 0.6466 0.628 0.618 0.628 0.571 0.628 72,194,055 0.6057 8.06%
2024-01-24 0 0.620 0.610 0.620 0.580 0.620 65,530,383 39,533,919 0.6033 0.581 0.571 0.581 0.543 0.581 69,954,375 0.5651 6.90%
2024-01-23 0 0.580 0.580 0.590 0.560 0.610 40,366,000 23,743,038 0.5882 0.543 0.543 0.553 0.525 0.571 43,091,131 0.5510 3.57%
2024-01-22 0 0.560 0.550 0.560 0.550 0.600 76,128,213 43,172,870 0.5671 0.525 0.515 0.525 0.515 0.562 81,267,670 0.5312 -5.08%
2024-01-19 0 0.590 0.590 0.600 0.580 0.630 38,888,360 23,512,984 0.6046 0.553 0.553 0.562 0.543 0.590 41,513,735 0.5664 -3.28%
2024-01-18 0 0.610 0.610 0.620 0.590 0.630 56,632,249 34,614,631 0.6112 0.571 0.571 0.581 0.553 0.590 60,455,523 0.5726 0.00%
2024-01-17 0 0.610 0.610 0.620 0.600 0.670 79,400,094 49,924,438 0.6288 0.571 0.571 0.581 0.562 0.628 84,760,438 0.5890 -8.96%
2024-01-16 0 0.670 0.670 0.680 0.670 0.720 57,308,000 39,143,280 0.6830 0.628 0.628 0.637 0.628 0.674 61,176,895 0.6398 -5.63%
2024-01-15 0 0.710 0.710 0.720 0.690 0.730 18,089,336 12,849,888 0.7104 0.665 0.665 0.674 0.646 0.684 19,310,557 0.6654 -1.39%
2024-01-12 0 0.720 0.720 0.730 0.720 0.740 10,036,000 7,363,420 0.7337 0.674 0.674 0.684 0.674 0.693 10,713,536 0.6873 -1.37%
2024-01-11 0 0.730 0.730 0.740 0.710 0.740 13,828,822 10,077,297 0.7287 0.684 0.684 0.693 0.665 0.693 14,762,413 0.6826 1.39%
2024-01-10 0 0.720 0.720 0.730 0.710 0.740 15,490,000 11,188,870 0.7223 0.674 0.674 0.684 0.665 0.693 16,535,738 0.6766 0.00%
2024-01-09 0 0.720 0.720 0.730 0.720 0.750 18,758,122 13,703,998 0.7306 0.674 0.674 0.684 0.674 0.703 20,024,493 0.6844 -1.37%
2024-01-08 0 0.730 0.730 0.740 0.730 0.760 16,816,000 12,458,740 0.7409 0.684 0.684 0.693 0.684 0.712 17,951,257 0.6940 -2.67%
2024-01-05 0 0.750 0.750 0.760 0.750 0.790 28,767,808 22,148,621 0.7699 0.703 0.703 0.712 0.703 0.740 30,709,938 0.7212 0.00%
2024-01-04 0 0.750 0.750 0.760 0.700 0.770 69,718,000 51,262,000 0.7353 0.703 0.703 0.712 0.656 0.721 74,424,700 0.6888 1.35%
2024-01-03 0 0.740 0.740 0.750 0.720 0.760 27,092,000 20,129,020 0.7430 0.693 0.693 0.703 0.674 0.712 28,920,996 0.6960 1.37%
2024-01-02 0 0.730 0.720 0.730 0.720 0.750 13,365,527 9,786,767 0.7322 0.684 0.674 0.684 0.674 0.703 14,267,841 0.6859 -2.67%
2023-12-29 0 0.750 0.740 0.750 0.740 0.760 8,648,000 6,468,960 0.7480 0.703 0.693 0.703 0.693 0.712 9,231,831 0.7007 0.00%
2023-12-28 0 0.750 0.740 0.750 0.700 0.750 25,685,792 18,916,726 0.7365 0.703 0.693 0.703 0.656 0.703 27,419,854 0.6899 7.14%
2023-12-27 0 0.700 0.700 0.710 0.690 0.730 24,720,162 17,467,511 0.7066 0.656 0.656 0.665 0.646 0.684 26,389,034 0.6619 -1.41%
2023-12-22 0 0.710 0.710 0.720 0.700 0.750 23,701,446 17,051,540 0.7194 0.665 0.665 0.674 0.656 0.703 25,301,544 0.6739 -2.74%
2023-12-21 0 0.730 0.720 0.730 0.700 0.730 35,725,495 25,756,170 0.7209 0.684 0.674 0.684 0.656 0.684 38,137,343 0.6754 2.82%
2023-12-20 0 0.710 0.710 0.720 0.710 0.740 22,130,433 15,948,864 0.7207 0.665 0.665 0.674 0.665 0.693 23,624,471 0.6751 -1.39%
2023-12-19 0 0.720 0.720 0.730 0.710 0.750 40,311,944 29,162,728 0.7234 0.674 0.674 0.684 0.665 0.703 43,033,425 0.6777 -4.00%
2023-12-18 0 0.750 0.750 0.760 0.740 0.780 22,515,324 17,088,150 0.7590 0.703 0.703 0.712 0.693 0.731 24,035,346 0.7110 -3.85%
2023-12-15 0 0.780 0.770 0.780 0.760 0.790 49,695,007 38,584,517 0.7764 0.731 0.721 0.731 0.712 0.740 53,049,944 0.7273 6.85%
2023-12-14 0 0.730 0.730 0.740 0.730 0.770 25,196,558 18,774,104 0.7451 0.684 0.684 0.693 0.684 0.721 26,897,591 0.6980 0.00%
2023-12-13 0 0.730 0.720 0.730 0.720 0.760 30,024,813 22,114,063 0.7365 0.684 0.674 0.684 0.674 0.712 32,051,805 0.6899 -3.95%
2023-12-12 0 0.760 0.750 0.760 0.730 0.780 47,564,337 36,031,169 0.7575 0.712 0.703 0.712 0.684 0.731 50,775,431 0.7096 4.11%
2023-12-11 0 0.730 0.720 0.730 0.690 0.740 33,611,130 23,959,151 0.7128 0.684 0.674 0.684 0.646 0.693 35,880,236 0.6678 1.39%
2023-12-08 0 0.720 0.720 0.730 0.720 0.760 33,875,579 24,885,398 0.7346 0.674 0.674 0.684 0.674 0.712 36,162,538 0.6882 -4.00%
2023-12-07 0 0.750 0.750 0.760 0.750 0.780 31,003,282 23,603,387 0.7613 0.703 0.703 0.712 0.703 0.731 33,096,331 0.7132 -2.60%
2023-12-06 0 0.770 0.770 0.780 0.760 0.790 27,583,913 21,456,056 0.7778 0.721 0.721 0.731 0.712 0.740 29,446,118 0.7287 0.00%
2023-12-05 0 0.770 0.760 0.770 0.760 0.810 51,996,878 40,401,530 0.7770 0.721 0.712 0.721 0.712 0.759 55,507,216 0.7279 -2.53%
2023-12-04 0 0.790 0.790 0.800 0.790 0.870 75,864,721 61,956,896 0.8167 0.740 0.740 0.749 0.740 0.815 80,986,390 0.7650 -7.06%
2023-12-01 0 0.850 0.850 0.860 0.850 0.900 99,082,112 87,402,072 0.8821 0.796 0.796 0.806 0.796 0.843 105,771,200 0.8263 -4.49%
2023-11-30 0 0.890 0.880 0.890 0.880 0.920 455,208,231 405,508,338 0.8908 0.834 0.824 0.834 0.824 0.862 485,939,588 0.8345 0.00%
2023-11-29 0 0.890 0.890 0.900 0.890 0.950 43,756,422 39,703,316 0.9074 0.834 0.834 0.843 0.834 0.890 46,710,442 0.8500 -5.32%
2023-11-28 0 0.940 0.930 0.940 0.930 0.970 32,521,710 30,621,025 0.9416 0.881 0.871 0.881 0.871 0.909 34,717,268 0.8820 -2.08%
2023-11-27 0 0.960 0.950 0.960 0.930 1.000 49,856,591 47,475,495 0.9522 0.899 0.890 0.899 0.871 0.937 53,222,437 0.8920 -2.04%
2023-11-24 0 0.980 0.980 0.990 0.960 1.000 56,019,245 54,744,205 0.9772 0.918 0.918 0.927 0.899 0.937 59,801,135 0.9154 0.00%
2023-11-23 0 0.980 0.980 0.990 0.880 0.980 109,440,606 103,709,039 0.9476 0.918 0.918 0.927 0.824 0.918 116,829,001 0.8877 10.11%
2023-11-22 0 0.890 0.880 0.890 0.880 0.920 33,918,593 30,429,974 0.8971 0.834 0.824 0.834 0.824 0.862 36,208,456 0.8404 -1.11%
2023-11-21 0 0.900 0.900 0.910 0.890 0.950 53,051,436 48,878,470 0.9213 0.843 0.843 0.852 0.834 0.890 56,632,968 0.8631 3.45%
2023-11-20 0 0.870 0.860 0.870 0.860 0.890 27,977,485 24,399,138 0.8721 0.815 0.806 0.815 0.806 0.834 29,866,260 0.8169 0.00%
2023-11-17 0 0.870 0.870 0.880 0.860 0.910 60,553,547 52,950,724 0.8744 0.815 0.815 0.824 0.806 0.852 64,641,550 0.8191 -4.40%
2023-11-16 0 0.910 0.900 0.910 0.900 0.950 46,594,774 42,566,628 0.9135 0.852 0.843 0.852 0.843 0.890 49,740,413 0.8558 -4.21%
2023-11-15 0 0.950 0.940 0.950 0.930 0.970 57,093,502 54,107,580 0.9477 0.890 0.881 0.890 0.871 0.909 60,947,916 0.8878 1.06%
2023-11-14 0 0.940 0.930 0.940 0.930 0.960 14,459,924 13,579,338 0.9391 0.881 0.871 0.881 0.871 0.899 15,436,121 0.8797 0.00%
2023-11-13 0 0.940 0.930 0.940 0.910 0.940 16,128,290 14,882,271 0.9227 0.881 0.871 0.881 0.852 0.881 17,217,120 0.8644 1.08%
2023-11-10 0 0.930 0.930 0.940 0.920 0.950 18,928,018 17,654,265 0.9327 0.871 0.871 0.881 0.862 0.890 20,205,859 0.8737 -1.06%
2023-11-09 0 0.940 0.940 0.950 0.930 0.990 28,986,096 27,475,037 0.9479 0.881 0.881 0.890 0.871 0.927 30,942,963 0.8879 -5.05%
2023-11-08 0 0.990 0.980 0.990 0.930 1.010 62,391,585 60,491,539 0.9695 0.927 0.918 0.927 0.871 0.946 66,603,675 0.9082 4.21%
2023-11-07 0 0.950 0.940 0.950 0.940 1.000 25,365,289 24,274,565 0.9570 0.890 0.881 0.890 0.881 0.937 27,077,714 0.8965 -4.04%
2023-11-06 0 0.990 0.980 0.990 0.930 1.000 27,725,661 27,164,021 0.9797 0.927 0.918 0.927 0.871 0.937 29,597,436 0.9178 5.32%
2023-11-03 0 0.940 0.930 0.940 0.930 0.950 14,776,545 13,886,076 0.9397 0.881 0.871 0.881 0.871 0.890 15,774,118 0.8803 1.08%
2023-11-02 0 0.930 0.930 0.940 0.930 0.970 14,613,908 13,827,463 0.9462 0.871 0.871 0.881 0.871 0.909 15,600,501 0.8863 -2.11%
2023-11-01 0 0.950 0.940 0.950 0.930 0.970 16,794,038 15,913,268 0.9476 0.890 0.881 0.890 0.871 0.909 17,927,813 0.8876 -1.04%
2023-10-31 0 0.960 0.950 0.960 0.940 0.990 27,172,824 26,000,661 0.9569 0.899 0.890 0.899 0.881 0.927 29,007,276 0.8963 -2.04%
2023-10-30 0 0.980 0.970 0.980 0.950 0.990 21,000,000 20,404,020 0.9716 0.918 0.909 0.918 0.890 0.927 22,417,722 0.9102 1.03%
2023-10-27 0 0.970 0.970 0.980 0.950 0.990 7,604,000 7,399,020 0.9730 0.909 0.909 0.918 0.890 0.927 8,117,350 0.9115 2.11%
2023-10-26 0 0.950 0.950 0.960 0.930 0.980 22,575,715 21,413,461 0.9485 0.890 0.890 0.899 0.871 0.918 24,099,814 0.8885 -1.04%
2023-10-25 0 0.960 0.950 0.960 0.950 1.010 16,384,270 15,882,841 0.9694 0.899 0.890 0.899 0.890 0.946 17,490,381 0.9081 -1.03%
2023-10-24 0 0.970 0.970 0.980 0.930 0.980 30,783,134 29,564,969 0.9604 0.909 0.909 0.918 0.871 0.918 32,861,320 0.8997 3.19%
2023-10-20 0 0.940 0.930 0.940 0.920 0.970 20,975,460 19,904,653 0.9489 0.881 0.871 0.881 0.862 0.909 22,391,525 0.8889 1.08%
2023-10-19 0 0.930 0.930 0.940 0.920 0.940 13,046,983 12,171,354 0.9329 0.871 0.871 0.881 0.862 0.881 13,927,792 0.8739 0.00%
2023-10-18 0 0.930 0.930 0.940 0.930 0.960 13,852,000 13,044,780 0.9417 0.871 0.871 0.881 0.871 0.899 14,787,156 0.8822 0.00%
2023-10-17 0 0.930 0.930 0.940 0.930 0.970 22,508,000 21,184,700 0.9412 0.871 0.871 0.881 0.871 0.909 24,027,527 0.8817 -2.11%
2023-10-16 0 0.950 0.950 0.960 0.940 0.990 24,199,040 23,227,958 0.9599 0.890 0.890 0.899 0.881 0.927 25,832,730 0.8992 -4.04%
2023-10-13 0 0.990 0.980 0.990 0.980 1.010 14,096,000 14,011,620 0.9940 0.927 0.918 0.927 0.918 0.946 15,047,629 0.9312 -1.98%
2023-10-12 0 1.010 1.000 1.010 1.000 1.050 19,310,436 19,677,230 1.0190 0.946 0.937 0.946 0.937 0.984 20,614,094 0.9546 -0.98%
2023-10-11 0 1.020 1.020 1.030 0.980 1.040 44,314,145 44,830,613 1.0117 0.955 0.955 0.965 0.918 0.974 47,305,817 0.9477 5.15%
2023-10-10 0 0.970 0.970 0.980 0.950 1.010 32,535,434 32,026,547 0.9844 0.909 0.909 0.918 0.890 0.946 34,731,919 0.9221 3.19%
2023-10-09 0 0.940 0.930 0.940 0.920 0.960 17,890,000 16,760,140 0.9368 0.881 0.871 0.881 0.862 0.899 19,097,764 0.8776 0.00%
2023-10-06 0 0.940 0.940 0.950 0.920 0.960 14,972,000 14,114,244 0.9427 0.881 0.881 0.890 0.862 0.899 15,982,768 0.8831 1.08%
2023-10-05 0 0.930 0.930 0.940 0.930 0.950 8,071,646 7,558,664 0.9364 0.871 0.871 0.881 0.871 0.890 8,616,567 0.8772 -2.11%
2023-10-04 0 0.950 0.940 0.950 0.940 0.980 5,746,000 5,447,700 0.9481 0.890 0.881 0.890 0.881 0.918 6,133,916 0.8881 -2.06%
2023-10-03 0 0.970 0.960 0.970 0.960 1.020 9,435,918 9,198,142 0.9748 0.909 0.899 0.909 0.899 0.955 10,072,942 0.9132 -3.96%
2023-09-29 0 1.010 1.010 1.020 1.000 1.040 9,654,000 9,792,180 1.0143 0.946 0.946 0.955 0.937 0.974 10,305,747 0.9502 1.00%
2023-09-28 0 1.000 0.990 1.000 0.990 1.000 36,042,366 35,837,256 0.9943 0.937 0.927 0.937 0.927 0.937 38,475,606 0.9314 1.01%
2023-09-27 0 0.990 0.980 0.990 0.990 1.020 39,412,980 39,573,276 1.0041 0.927 0.918 0.927 0.927 0.955 42,073,772 0.9406 -1.00%
2023-09-26 0 1.000 1.000 1.010 1.000 1.040 29,862,000 30,323,860 1.0155 0.937 0.937 0.946 0.937 0.974 31,878,000 0.9512 -2.91%
2023-09-25 0 1.030 1.020 1.030 1.020 1.070 33,428,000 34,693,210 1.0378 0.965 0.955 0.965 0.955 1.002 35,684,743 0.9722 -4.63%
2023-09-22 0 1.080 1.070 1.080 1.040 1.080 39,703,016 42,172,549 1.0622 1.012 1.002 1.012 0.974 1.012 42,383,388 0.9950 1.89%
2023-09-21 0 1.060 1.050 1.060 1.050 1.090 18,077,700 19,275,850 1.0663 0.993 0.984 0.993 0.984 1.021 19,298,135 0.9988 -0.93%
2023-09-20 0 1.070 1.070 1.080 1.060 1.090 22,456,000 24,149,580 1.0754 1.002 1.002 1.012 0.993 1.021 23,972,017 1.0074 0.00%
2023-09-19 0 1.070 1.070 1.080 1.070 1.140 41,550,000 45,192,100 1.0877 1.002 1.002 1.012 1.002 1.068 44,355,063 1.0189 -3.60%
2023-09-18 0 1.110 1.110 1.120 1.110 1.130 23,120,000 25,863,864 1.1187 1.040 1.040 1.049 1.040 1.059 24,680,844 1.0479 -1.33%
2023-09-15 0 1.140 1.130 1.140 1.130 1.190 33,140,128 38,216,136 1.1532 1.054 1.045 1.054 1.045 1.100 35,849,135 1.0660 -2.56%
2023-09-14 0 1.170 1.170 1.180 1.150 1.230 41,717,031 48,988,518 1.1743 1.082 1.082 1.091 1.063 1.137 45,127,149 1.0856 -2.50%
2023-09-13 0 1.200 1.200 1.210 1.190 1.290 71,713,366 88,667,561 1.2364 1.109 1.109 1.119 1.100 1.193 77,575,505 1.1430 0.00%
2023-09-12 0 1.200 1.200 1.210 1.140 1.250 61,840,987 74,196,128 1.1998 1.109 1.109 1.119 1.054 1.156 66,896,118 1.1091 1.69%
2023-09-11 0 1.180 1.170 1.180 1.130 1.190 60,412,085 70,064,875 1.1598 1.091 1.082 1.091 1.045 1.100 65,350,412 1.0721 0.00%
2023-09-07 0 1.180 1.170 1.180 1.170 1.250 47,820,722 57,787,406 1.2084 1.091 1.082 1.091 1.082 1.156 51,729,780 1.1171 -2.48%
2023-09-06 0 1.210 1.210 1.220 1.110 1.230 84,726,089 101,127,889 1.1936 1.119 1.119 1.128 1.026 1.137 91,651,940 1.1034 6.14%
2023-09-05 0 1.140 1.140 1.150 1.130 1.190 34,833,110 40,124,532 1.1519 1.054 1.054 1.063 1.045 1.100 37,680,509 1.0649 -4.20%
2023-09-04 0 1.190 1.190 1.200 1.140 1.220 53,903,808 64,042,124 1.1881 1.100 1.100 1.109 1.054 1.128 58,310,122 1.0983 7.21%
2023-08-31 0 1.110 1.100 1.110 1.100 1.180 31,219,827 35,029,831 1.1220 1.026 1.017 1.026 1.017 1.091 33,771,861 1.0372 -2.63%
2023-08-30 0 1.140 1.140 1.150 1.140 1.200 24,109,111 28,219,986 1.1705 1.054 1.054 1.063 1.054 1.109 26,079,887 1.0821 -2.56%
2023-08-29 0 1.170 1.160 1.170 1.080 1.180 48,234,000 55,038,880 1.1411 1.082 1.072 1.082 0.998 1.091 52,176,841 1.0549 7.34%
2023-08-28 0 1.090 1.090 1.100 1.080 1.160 32,828,000 36,454,380 1.1105 1.008 1.008 1.017 0.998 1.072 35,511,493 1.0266 1.87%
2023-08-25 0 1.070 1.070 1.080 1.060 1.110 29,578,445 32,146,803 1.0868 0.989 0.989 0.998 0.980 1.026 31,996,306 1.0047 -0.93%
2023-08-24 0 1.080 1.080 1.090 1.050 1.090 29,934,400 32,110,528 1.0727 0.998 0.998 1.008 0.971 1.008 32,381,358 0.9916 2.86%
2023-08-23 0 1.050 1.050 1.060 1.050 1.080 22,634,065 24,015,439 1.0610 0.971 0.971 0.980 0.971 0.998 24,484,265 0.9809 -2.78%
2023-08-22 0 1.080 1.080 1.090 1.040 1.110 39,042,696 41,842,310 1.0717 0.998 0.998 1.008 0.961 1.026 42,234,203 0.9907 0.00%
2023-08-21 0 1.080 1.080 1.090 1.080 1.120 33,894,500 36,967,875 1.0907 0.998 0.998 1.008 0.998 1.035 36,665,173 1.0083 -3.57%
2023-08-18 0 1.120 1.120 1.130 1.120 1.170 35,432,310 40,431,610 1.1411 1.035 1.035 1.045 1.035 1.082 38,328,690 1.0549 -2.61%
2023-08-17 0 1.150 1.150 1.160 1.130 1.170 26,883,238 30,988,909 1.1527 1.063 1.063 1.072 1.045 1.082 29,080,782 1.0656 -1.71%
2023-08-16 0 1.170 1.160 1.170 1.110 1.190 51,206,908 59,189,397 1.1559 1.082 1.072 1.082 1.026 1.100 55,392,767 1.0685 0.86%
2023-08-15 0 1.160 1.160 1.170 1.140 1.220 45,803,184 53,446,976 1.1669 1.072 1.072 1.082 1.054 1.128 49,547,321 1.0787 -1.69%
2023-08-14 0 1.180 1.170 1.180 1.110 1.190 49,606,275 56,989,255 1.1488 1.091 1.082 1.091 1.026 1.100 53,661,291 1.0620 -4.07%
2023-08-11 0 1.230 1.220 1.230 1.150 1.250 72,546,313 87,989,831 1.2129 1.137 1.128 1.137 1.063 1.156 78,476,540 1.1212 6.03%
2023-08-10 0 1.160 1.150 1.160 1.140 1.190 20,381,850 23,589,286 1.1574 1.072 1.063 1.072 1.054 1.100 22,047,944 1.0699 -1.69%
2023-08-09 0 1.180 1.170 1.180 1.110 1.190 44,078,125 51,336,968 1.1647 1.091 1.082 1.091 1.026 1.100 47,681,248 1.0767 4.42%
2023-08-08 0 1.130 1.120 1.130 1.110 1.170 28,690,000 32,519,260 1.1335 1.045 1.035 1.045 1.026 1.082 31,035,236 1.0478 -4.24%
2023-08-07 0 1.180 1.170 1.180 1.150 1.220 35,283,388 41,291,010 1.1703 1.091 1.082 1.091 1.063 1.128 38,167,594 1.0818 -3.28%
2023-08-04 0 1.220 1.220 1.230 1.210 1.290 30,526,227 37,915,785 1.2421 1.128 1.128 1.137 1.119 1.193 33,021,564 1.1482 -0.81%
2023-08-03 0 1.230 1.220 1.230 1.190 1.260 31,392,000 38,364,320 1.2221 1.137 1.128 1.137 1.100 1.165 33,958,108 1.1298 0.00%
2023-08-02 0 1.230 1.220 1.230 1.210 1.290 34,524,000 42,859,618 1.2414 1.137 1.128 1.137 1.119 1.193 37,346,131 1.1476 0.00%
2023-08-01 0 1.230 1.230 1.240 1.220 1.290 38,305,280 47,684,800 1.2449 1.137 1.137 1.146 1.128 1.193 41,436,508 1.1508 -3.15%
2023-07-31 0 1.270 1.260 1.270 1.250 1.350 85,631,709 111,447,310 1.3015 1.174 1.165 1.174 1.156 1.248 92,631,589 1.2031 1.60%
2023-07-28 0 1.250 1.240 1.250 1.200 1.260 48,882,700 60,521,370 1.2381 1.156 1.146 1.156 1.109 1.165 52,878,569 1.1445 1.63%
2023-07-27 0 1.230 1.220 1.230 1.180 1.260 80,175,049 98,091,383 1.2235 1.137 1.128 1.137 1.091 1.165 86,728,880 1.1310 4.24%
2023-07-26 0 1.180 1.180 1.190 1.150 1.190 36,587,299 42,965,895 1.1743 1.091 1.091 1.100 1.063 1.100 39,578,092 1.0856 0.85%
2023-07-25 0 1.170 1.170 1.180 1.090 1.190 99,051,100 114,013,043 1.1511 1.082 1.082 1.091 1.008 1.100 107,147,935 1.0641 12.50%
2023-07-24 0 1.040 1.030 1.040 1.020 1.090 57,827,326 59,947,154 1.0367 0.961 0.952 0.961 0.943 1.008 62,554,364 0.9583 -2.80%
2023-07-21 0 1.070 1.060 1.070 1.060 1.100 22,740,000 24,529,114 1.0787 0.989 0.980 0.989 0.980 1.017 24,598,859 0.9972 0.00%
2023-07-20 0 1.070 1.070 1.080 1.070 1.150 59,616,400 65,521,886 1.0991 0.989 0.989 0.998 0.989 1.063 64,489,684 1.0160 -2.73%
2023-07-19 0 1.100 1.090 1.100 1.080 1.120 33,002,042 36,178,843 1.0963 1.017 1.008 1.017 0.998 1.035 35,699,762 1.0134 0.00%
2023-07-18 0 1.100 1.090 1.100 1.090 1.120 27,092,000 29,754,880 1.0983 1.017 1.008 1.017 1.008 1.035 29,306,609 1.0153 -2.65%
2023-07-14 0 1.130 1.120 1.130 1.120 1.160 11,848,000 13,428,540 1.1334 1.045 1.035 1.045 1.035 1.072 12,816,503 1.0478 -1.74%
2023-07-13 0 1.150 1.140 1.150 1.140 1.160 16,946,000 19,487,440 1.1500 1.063 1.054 1.063 1.054 1.072 18,331,234 1.0631 1.77%
2023-07-12 0 1.130 1.120 1.130 1.120 1.150 10,373,306 11,719,268 1.1298 1.045 1.035 1.045 1.035 1.063 11,221,262 1.0444 -0.88%
2023-07-11 0 1.140 1.130 1.140 1.130 1.170 14,732,018 16,902,080 1.1473 1.054 1.045 1.054 1.045 1.082 15,936,272 1.0606 0.88%
2023-07-10 0 1.130 1.120 1.130 1.110 1.150 11,641,193 13,118,420 1.1269 1.045 1.035 1.045 1.026 1.063 12,592,791 1.0417 0.89%
2023-07-07 0 1.120 1.110 1.120 1.110 1.140 18,542,132 20,788,636 1.1212 1.035 1.026 1.035 1.026 1.054 20,057,840 1.0364 -0.88%
2023-07-06 0 1.130 1.130 1.140 1.120 1.160 19,991,137 22,620,610 1.1315 1.045 1.045 1.054 1.035 1.072 21,625,293 1.0460 -1.74%
2023-07-05 0 1.150 1.140 1.150 1.140 1.170 9,143,552 10,538,451 1.1526 1.063 1.054 1.063 1.054 1.082 9,890,983 1.0655 -0.86%
2023-07-04 0 1.160 1.160 1.170 1.140 1.170 18,774,000 21,673,220 1.1544 1.072 1.072 1.082 1.054 1.082 20,308,662 1.0672 -0.85%
2023-07-03 0 1.170 1.160 1.170 1.150 1.190 14,188,125 16,578,966 1.1685 1.082 1.072 1.082 1.063 1.100 15,347,919 1.0802 1.74%
2023-06-30 0 1.150 1.140 1.150 1.140 1.190 28,780,000 33,521,380 1.1647 1.063 1.054 1.063 1.054 1.100 31,132,593 1.0767 0.88%
2023-06-29 0 1.160 1.150 1.160 1.140 1.210 21,439,551 24,890,516 1.1610 1.054 1.045 1.054 1.036 1.099 23,598,985 1.0547 -2.52%
2023-06-28 0 1.190 1.180 1.190 1.170 1.210 15,146,000 17,985,320 1.1875 1.081 1.072 1.081 1.063 1.099 16,671,535 1.0788 0.00%
2023-06-27 0 1.190 1.190 1.200 1.130 1.200 26,244,000 30,926,500 1.1784 1.081 1.081 1.090 1.027 1.090 28,887,348 1.0706 6.25%
2023-06-26 0 1.120 1.110 1.120 1.110 1.160 19,622,110 22,071,282 1.1248 1.018 1.008 1.018 1.008 1.054 21,598,488 1.0219 -0.88%
2023-06-23 0 1.130 1.130 1.140 1.120 1.170 12,494,000 14,171,070 1.1342 1.027 1.027 1.036 1.018 1.063 13,752,421 1.0304 -1.74%
2023-06-21 0 1.150 1.150 1.160 1.150 1.190 19,150,098 22,294,693 1.1642 1.045 1.045 1.054 1.045 1.081 21,078,934 1.0577 -3.36%
2023-06-20 0 1.190 1.180 1.190 1.180 1.220 23,418,000 27,898,540 1.1913 1.081 1.072 1.081 1.072 1.108 25,776,708 1.0823 -2.46%
2023-06-19 0 1.220 1.220 1.230 1.210 1.280 43,544,177 53,525,897 1.2292 1.108 1.108 1.117 1.099 1.163 47,930,033 1.1168 -5.43%
2023-06-16 0 1.290 1.290 1.300 1.270 1.320 42,444,754 55,099,242 1.2981 1.172 1.172 1.181 1.154 1.199 46,719,874 1.1794 -0.77%
2023-06-15 0 1.300 1.290 1.300 1.280 1.330 25,342,648 32,979,982 1.3014 1.181 1.172 1.181 1.163 1.208 27,895,210 1.1823 2.36%
2023-06-14 0 1.270 1.260 1.270 1.260 1.310 19,620,000 25,011,740 1.2748 1.154 1.145 1.154 1.145 1.190 21,596,165 1.1582 -1.55%
2023-06-13 0 1.290 1.280 1.290 1.250 1.300 32,884,748 41,989,638 1.2769 1.172 1.163 1.172 1.136 1.181 36,196,965 1.1600 2.38%
2023-06-12 0 1.260 1.250 1.260 1.210 1.270 49,890,290 62,037,625 1.2435 1.145 1.136 1.145 1.099 1.154 54,915,339 1.1297 -1.56%
2023-06-09 0 1.280 1.270 1.280 1.270 1.320 24,816,000 31,896,780 1.2853 1.163 1.154 1.163 1.154 1.199 27,315,517 1.1677 -2.29%
2023-06-08 0 1.310 1.300 1.310 1.230 1.320 46,506,243 59,912,511 1.2883 1.190 1.181 1.190 1.117 1.199 51,190,444 1.1704 4.80%
2023-06-07 0 1.250 1.250 1.260 1.220 1.300 42,238,254 53,246,338 1.2606 1.136 1.136 1.145 1.108 1.181 46,492,575 1.1453 0.00%
2023-06-06 0 1.250 1.240 1.250 1.200 1.300 67,746,324 85,539,778 1.2626 1.136 1.127 1.136 1.090 1.181 74,569,868 1.1471 4.17%
2023-06-05 0 1.200 1.190 1.200 1.170 1.210 29,925,101 35,807,766 1.1966 1.090 1.081 1.090 1.063 1.099 32,939,217 1.0871 -0.83%
2023-06-02 0 1.210 1.210 1.220 1.120 1.220 127,266,000 152,287,308 1.1966 1.099 1.099 1.108 1.018 1.108 140,084,485 1.0871 10.00%
2023-06-01 0 1.100 1.090 1.100 1.080 1.150 75,784,844 84,046,077 1.1090 0.999 0.990 0.999 0.981 1.045 83,418,044 1.0075 -1.79%
2023-05-31 0 1.120 1.120 1.130 1.100 1.180 106,131,295 119,032,314 1.1216 1.018 1.018 1.027 0.999 1.072 116,821,050 1.0189 -6.67%
2023-05-30 0 1.200 1.200 1.210 1.140 1.220 38,152,000 45,228,908 1.1855 1.090 1.090 1.099 1.036 1.108 41,994,745 1.0770 3.45%
2023-05-29 0 1.160 1.150 1.160 1.130 1.210 39,864,000 46,463,310 1.1655 1.054 1.045 1.054 1.027 1.099 43,879,181 1.0589 -0.85%
2023-05-25 0 1.170 1.170 1.180 1.120 1.190 82,986,000 95,323,500 1.1487 1.063 1.063 1.072 1.018 1.081 91,344,515 1.0436 -1.68%
2023-05-24 0 1.190 1.190 1.200 1.170 1.250 79,116,000 94,489,502 1.1943 1.081 1.081 1.090 1.063 1.136 87,084,721 1.0850 -4.80%
2023-05-23 0 1.250 1.240 1.250 1.230 1.320 63,322,000 79,326,600 1.2527 1.136 1.127 1.136 1.117 1.199 69,699,918 1.1381 -3.10%
2023-05-22 0 1.290 1.290 1.300 1.280 1.340 41,298,000 53,832,250 1.3035 1.172 1.172 1.181 1.163 1.217 45,457,617 1.1842 -2.27%
2023-05-19 0 1.320 1.310 1.320 1.310 1.360 36,628,000 48,713,540 1.3300 1.199 1.190 1.199 1.190 1.236 40,317,245 1.2083 -2.94%
2023-05-18 0 1.360 1.350 1.360 1.350 1.410 25,329,904 34,725,411 1.3709 1.236 1.226 1.236 1.226 1.281 27,881,182 1.2455 -2.16%
2023-05-17 0 1.390 1.380 1.390 1.370 1.430 24,038,164 33,582,881 1.3971 1.263 1.254 1.263 1.245 1.299 26,459,336 1.2692 -2.11%
2023-05-16 0 1.420 1.410 1.420 1.400 1.470 33,376,700 47,607,649 1.4264 1.290 1.281 1.290 1.272 1.335 36,738,468 1.2959 -2.74%
2023-05-15 0 1.460 1.460 1.470 1.440 1.520 27,100,652 39,738,228 1.4663 1.326 1.326 1.335 1.308 1.381 29,830,284 1.3321 -2.67%
2023-05-12 0 1.500 1.500 1.510 1.500 1.540 15,820,285 24,037,651 1.5194 1.363 1.363 1.372 1.363 1.399 17,413,736 1.3804 -1.96%
2023-05-11 0 1.530 1.530 1.540 1.530 1.600 23,576,796 36,819,200 1.5617 1.390 1.390 1.399 1.390 1.454 25,951,498 1.4188 -0.65%
2023-05-10 0 1.540 1.530 1.540 1.480 1.550 15,131,182 23,030,305 1.5220 1.399 1.390 1.399 1.345 1.408 16,655,225 1.3828 0.65%
2023-05-09 0 1.530 1.520 1.530 1.490 1.620 67,230,618 105,521,664 1.5695 1.390 1.381 1.390 1.354 1.472 74,002,219 1.4259 2.00%
2023-05-08 0 1.500 1.500 1.510 1.420 1.510 32,233,797 47,283,271 1.4669 1.363 1.363 1.372 1.290 1.372 35,480,449 1.3327 2.74%
2023-05-05 0 1.460 1.460 1.470 1.420 1.490 23,044,001 33,768,801 1.4654 1.326 1.326 1.335 1.290 1.354 25,365,039 1.3313 2.82%
2023-05-04 0 1.420 1.420 1.430 1.410 1.450 26,019,726 37,096,956 1.4257 1.290 1.290 1.299 1.281 1.317 28,640,485 1.2953 1.43%
2023-05-03 0 1.400 1.390 1.400 1.370 1.410 10,566,695 14,673,702 1.3887 1.272 1.263 1.272 1.245 1.281 11,630,994 1.2616 -0.71%
2023-05-02 0 1.410 1.400 1.410 1.400 1.500 13,117,124 18,541,732 1.4136 1.281 1.272 1.281 1.272 1.363 14,438,307 1.2842 -3.42%
2023-04-28 0 1.460 1.460 1.470 1.450 1.500 22,826,000 33,486,840 1.4670 1.326 1.326 1.335 1.317 1.363 25,125,080 1.3328 -1.35%
2023-04-27 0 1.480 1.470 1.480 1.440 1.500 15,739,539 23,267,226 1.4783 1.345 1.335 1.345 1.308 1.363 17,324,857 1.3430 0.00%
2023-04-26 0 1.480 1.470 1.480 1.430 1.500 17,750,386 26,087,939 1.4697 1.345 1.335 1.345 1.299 1.363 19,538,240 1.3352 0.68%
2023-04-25 0 1.470 1.470 1.480 1.460 1.530 14,176,000 21,017,680 1.4826 1.335 1.335 1.345 1.326 1.390 15,603,835 1.3470 -3.29%
2023-04-24 0 1.520 1.510 1.520 1.500 1.550 14,345,917 21,844,826 1.5227 1.381 1.372 1.381 1.363 1.408 15,790,866 1.3834 -0.65%
2023-04-21 0 1.530 1.520 1.530 1.510 1.620 31,836,284 49,277,020 1.5478 1.390 1.381 1.390 1.372 1.472 35,042,898 1.4062 -1.29%
2023-04-20 0 1.550 1.550 1.560 1.540 1.660 34,625,734 54,679,563 1.5792 1.408 1.408 1.417 1.399 1.508 38,113,307 1.4347 -5.49%
2023-04-19 0 1.640 1.630 1.640 1.610 1.670 24,539,222 40,345,154 1.6441 1.490 1.481 1.490 1.463 1.517 27,010,861 1.4937 -1.20%
2023-04-18 0 1.660 1.650 1.660 1.630 1.740 37,391,607 63,509,378 1.6985 1.508 1.499 1.508 1.481 1.581 41,157,764 1.5431 0.00%
2023-04-17 0 1.660 1.660 1.670 1.620 1.710 41,624,637 68,899,510 1.6553 1.508 1.508 1.517 1.472 1.554 45,817,153 1.5038 -0.60%
2023-04-14 0 1.670 1.660 1.670 1.620 1.710 34,753,419 57,584,443 1.6569 1.517 1.508 1.517 1.472 1.554 38,253,852 1.5053 -0.60%
2023-04-13 0 1.680 1.680 1.690 1.600 1.710 50,082,770 82,614,812 1.6496 1.526 1.526 1.535 1.454 1.554 55,127,206 1.4986 -1.75%
2023-04-12 0 1.710 1.700 1.710 1.650 1.750 77,924,100 132,727,073 1.7033 1.554 1.544 1.554 1.499 1.590 85,772,770 1.5474 3.64%
2023-04-11 0 1.650 1.640 1.650 1.460 1.650 132,133,942 208,710,423 1.5795 1.499 1.490 1.499 1.326 1.499 145,442,735 1.4350 19.57%
2023-04-06 0 1.380 1.380 1.390 1.350 1.410 28,054,120 38,568,778 1.3748 1.254 1.254 1.263 1.226 1.281 30,879,787 1.2490 -1.43%
2023-04-04 0 1.400 1.400 1.410 1.390 1.500 56,456,260 80,300,405 1.4223 1.272 1.272 1.281 1.263 1.363 62,142,647 1.2922 -6.67%
2023-04-03 0 1.500 1.500 1.510 1.480 1.590 24,828,517 37,877,610 1.5256 1.363 1.363 1.372 1.345 1.445 27,329,295 1.3860 -1.96%
2023-03-31 0 1.530 1.530 1.540 1.490 1.580 33,861,800 52,123,738 1.5393 1.390 1.390 1.399 1.354 1.435 37,272,428 1.3985 1.32%
2023-03-30 0 1.510 1.510 1.520 1.470 1.550 24,654,472 36,921,890 1.4976 1.372 1.372 1.381 1.335 1.408 27,137,719 1.3605 -2.58%
2023-03-29 0 1.550 1.540 1.550 1.490 1.590 23,176,650 35,477,478 1.5307 1.408 1.399 1.408 1.354 1.445 25,511,048 1.3907 -2.52%
2023-03-28 0 1.590 1.580 1.590 1.560 1.600 14,183,012 22,453,472 1.5831 1.445 1.435 1.445 1.417 1.454 15,611,553 1.4383 0.63%
2023-03-27 0 1.580 1.570 1.580 1.520 1.610 29,380,861 46,453,392 1.5811 1.435 1.426 1.435 1.381 1.463 32,340,160 1.4364 -0.63%
2023-03-24 0 1.590 1.580 1.590 1.550 1.640 16,360,613 26,183,395 1.6004 1.445 1.435 1.445 1.408 1.490 18,008,486 1.4539 0.63%
2023-03-23 0 1.580 1.580 1.590 1.520 1.600 14,055,705 22,006,995 1.5657 1.435 1.435 1.445 1.381 1.454 15,471,424 1.4224 1.28%
2023-03-22 0 1.560 1.560 1.570 1.490 1.580 21,719,835 33,803,981 1.5564 1.417 1.417 1.426 1.354 1.435 23,907,500 1.4139 4.70%
2023-03-21 0 1.490 1.490 1.500 1.470 1.520 7,580,264 11,323,476 1.4938 1.354 1.354 1.363 1.335 1.381 8,343,763 1.3571 0.68%
2023-03-20 0 1.480 1.470 1.480 1.480 1.530 10,222,000 15,242,316 1.4911 1.345 1.335 1.345 1.345 1.390 11,251,580 1.3547 -2.63%
2023-03-17 0 1.520 1.520 1.530 1.490 1.550 37,697,735 57,395,298 1.5225 1.381 1.381 1.390 1.354 1.408 41,494,726 1.3832 3.40%
2023-03-16 0 1.470 1.470 1.480 1.450 1.510 17,448,863 25,903,076 1.4845 1.335 1.335 1.345 1.317 1.372 19,206,347 1.3487 0.00%
2023-03-15 0 1.470 1.470 1.480 1.420 1.540 26,864,489 39,759,186 1.4800 1.335 1.335 1.345 1.290 1.399 29,570,334 1.3446 4.26%
2023-03-14 0 1.410 1.410 1.420 1.380 1.450 23,955,016 33,835,491 1.4125 1.281 1.281 1.290 1.254 1.317 26,367,813 1.2832 -2.08%
2023-03-13 0 1.440 1.430 1.440 1.410 1.500 21,381,373 30,846,425 1.4427 1.308 1.299 1.308 1.281 1.363 23,534,947 1.3107 -2.70%
2023-03-10 0 1.480 1.470 1.480 1.450 1.500 17,780,377 26,086,592 1.4672 1.345 1.335 1.345 1.317 1.363 19,571,252 1.3329 -1.33%
2023-03-09 0 1.500 1.490 1.500 1.500 1.560 10,732,869 16,350,595 1.5234 1.363 1.354 1.363 1.363 1.417 11,813,905 1.3840 -3.23%
2023-03-08 0 1.550 1.540 1.550 1.530 1.600 8,546,000 13,279,300 1.5539 1.408 1.399 1.408 1.390 1.454 9,406,770 1.4117 -2.52%
2023-03-07 0 1.590 1.580 1.590 1.570 1.660 13,319,503 21,374,403 1.6047 1.445 1.435 1.445 1.426 1.508 14,661,070 1.4579 -1.85%
2023-03-06 0 1.620 1.620 1.630 1.580 1.630 10,813,805 17,387,467 1.6079 1.472 1.472 1.481 1.435 1.481 11,902,993 1.4608 -0.61%
2023-03-03 0 1.630 1.630 1.640 1.600 1.650 10,552,080 17,146,812 1.6250 1.481 1.481 1.490 1.454 1.499 11,614,906 1.4763 1.87%
2023-03-02 0 1.600 1.590 1.600 1.580 1.630 9,639,272 15,403,492 1.5980 1.454 1.445 1.454 1.435 1.481 10,610,159 1.4518 -1.84%
2023-03-01 0 1.630 1.620 1.630 1.520 1.650 35,306,614 56,597,385 1.6030 1.481 1.472 1.481 1.381 1.499 38,862,766 1.4563 7.24%
2023-02-28 0 1.520 1.510 1.520 1.520 1.600 27,346,765 41,912,176 1.5326 1.381 1.372 1.381 1.381 1.454 30,101,186 1.3924 -3.18%
2023-02-27 0 1.570 1.560 1.570 1.550 1.590 23,545,732 37,014,155 1.5720 1.426 1.417 1.426 1.408 1.445 25,917,305 1.4282 -3.68%
2023-02-24 0 1.630 1.630 1.640 1.620 1.670 8,281,337 13,525,097 1.6332 1.481 1.481 1.490 1.472 1.517 9,115,450 1.4838 -2.40%
2023-02-23 0 1.670 1.660 1.670 1.660 1.700 7,629,096 12,771,353 1.6740 1.517 1.508 1.517 1.508 1.544 8,397,514 1.5208 -0.60%
2023-02-22 0 1.680 1.670 1.680 1.650 1.710 9,295,028 15,566,374 1.6747 1.526 1.517 1.526 1.499 1.554 10,231,242 1.5215 -1.75%
2023-02-21 0 1.710 1.700 1.710 1.660 1.800 29,797,833 51,402,631 1.7250 1.554 1.544 1.554 1.508 1.635 32,799,130 1.5672 3.01%
2023-02-20 0 1.660 1.650 1.660 1.620 1.670 18,847,946 31,139,614 1.6521 1.508 1.499 1.508 1.472 1.517 20,746,349 1.5010 1.84%
2023-02-17 0 1.630 1.620 1.630 1.620 1.680 9,231,501 15,142,918 1.6404 1.481 1.472 1.481 1.472 1.526 10,161,316 1.4903 -1.81%
2023-02-16 0 1.660 1.650 1.660 1.640 1.700 12,199,897 20,360,908 1.6689 1.508 1.499 1.508 1.490 1.544 13,428,695 1.5162 1.22%
2023-02-15 0 1.640 1.640 1.650 1.620 1.670 14,912,123 24,511,030 1.6437 1.490 1.490 1.499 1.472 1.517 16,414,102 1.4933 -2.38%
2023-02-14 0 1.680 1.680 1.690 1.670 1.730 8,402,402 14,189,602 1.6888 1.526 1.526 1.535 1.517 1.572 9,248,709 1.5342 -1.75%
2023-02-13 0 1.710 1.700 1.710 1.670 1.740 6,857,355 11,668,916 1.7017 1.554 1.544 1.554 1.517 1.581 7,548,041 1.5460 0.59%
2023-02-10 0 1.700 1.690 1.710 1.670 1.720 5,770,519 9,804,428 1.6991 1.544 1.535 1.554 1.517 1.563 6,351,737 1.5436 -0.58%
2023-02-09 0 1.710 1.700 1.710 1.650 1.720 11,848,000 19,995,980 1.6877 1.554 1.544 1.554 1.499 1.563 13,041,354 1.5333 0.00%
2023-02-08 0 1.710 1.700 1.710 1.690 1.750 6,587,066 11,292,426 1.7143 1.554 1.544 1.554 1.535 1.590 7,250,528 1.5575 0.00%
2023-02-07 0 1.710 1.710 1.720 1.640 1.790 38,625,498 66,661,229 1.7258 1.554 1.554 1.563 1.490 1.626 42,515,935 1.5679 4.27%
2023-02-06 0 1.640 1.640 1.650 1.630 1.700 30,463,578 50,234,265 1.6490 1.490 1.490 1.499 1.481 1.544 33,531,930 1.4981 -4.09%
2023-02-03 0 1.710 1.700 1.710 1.680 1.760 18,456,066 31,487,483 1.7061 1.554 1.544 1.554 1.526 1.599 20,314,998 1.5500 -2.84%
2023-02-02 0 1.760 1.760 1.770 1.730 1.840 23,780,222 42,133,410 1.7718 1.599 1.599 1.608 1.572 1.672 26,175,413 1.6097 -3.83%
2023-02-01 0 1.830 1.820 1.830 1.760 1.840 18,514,458 33,341,766 1.8009 1.663 1.653 1.663 1.599 1.672 20,379,271 1.6361 1.67%
2023-01-31 0 1.800 1.790 1.800 1.790 1.890 15,579,736 28,299,573 1.8164 1.635 1.626 1.635 1.626 1.717 17,148,958 1.6502 -2.70%
2023-01-30 0 1.850 1.840 1.850 1.810 1.940 23,026,298 43,343,081 1.8823 1.681 1.672 1.681 1.644 1.762 25,345,553 1.7101 -5.13%
2023-01-27 0 1.950 1.940 1.950 1.900 1.980 9,613,293 18,721,195 1.9474 1.772 1.762 1.772 1.726 1.799 10,581,563 1.7692 1.56%
2023-01-26 0 1.920 1.910 1.920 1.860 1.940 9,339,657 17,794,743 1.9053 1.744 1.735 1.744 1.690 1.762 10,280,366 1.7309 3.78%
2023-01-20 0 1.850 1.840 1.850 1.780 1.850 8,246,161 15,062,041 1.8266 1.681 1.672 1.681 1.617 1.681 9,076,731 1.6594 1.65%
2023-01-19 0 1.820 1.820 1.830 1.750 1.830 8,331,540 15,050,834 1.8065 1.653 1.653 1.663 1.590 1.663 9,170,709 1.6412 2.82%
2023-01-18 0 1.770 1.760 1.770 1.740 1.840 12,518,810 22,112,304 1.7663 1.608 1.599 1.608 1.581 1.672 13,779,729 1.6047 -1.67%
2023-01-17 0 1.800 1.790 1.800 1.760 1.830 8,318,143 14,823,947 1.7821 1.635 1.626 1.635 1.599 1.663 9,155,963 1.6190 -0.55%
2023-01-16 0 1.810 1.800 1.810 1.760 1.830 15,851,104 28,572,164 1.8025 1.644 1.635 1.644 1.599 1.663 17,447,659 1.6376 2.26%
2023-01-13 0 1.770 1.770 1.780 1.740 1.790 11,007,207 19,325,319 1.7557 1.608 1.608 1.617 1.581 1.626 12,115,875 1.5950 0.00%
2023-01-12 0 1.770 1.760 1.770 1.740 1.860 19,467,007 34,519,227 1.7732 1.608 1.599 1.608 1.581 1.690 21,427,763 1.6110 -3.28%
2023-01-11 0 1.830 1.820 1.830 1.810 1.900 12,069,968 22,372,848 1.8536 1.663 1.653 1.663 1.644 1.726 13,285,679 1.6840 0.00%
2023-01-10 0 1.830 1.820 1.830 1.790 1.870 7,176,008 13,165,579 1.8347 1.663 1.653 1.663 1.626 1.699 7,898,790 1.6668 0.55%
2023-01-09 0 1.820 1.810 1.820 1.800 1.870 11,834,436 21,563,018 1.8221 1.653 1.644 1.653 1.635 1.699 13,026,424 1.6553 -1.09%
2023-01-06 0 1.840 1.840 1.850 1.820 1.920 17,280,126 32,254,409 1.8666 1.672 1.672 1.681 1.653 1.744 19,020,615 1.6958 1.10%
2023-01-05 0 1.820 1.810 1.820 1.790 1.840 15,477,262 28,163,460 1.8197 1.653 1.644 1.653 1.626 1.672 17,036,163 1.6532 1.11%
2023-01-04 0 1.800 1.800 1.810 1.740 1.820 22,277,872 39,928,573 1.7923 1.635 1.635 1.644 1.581 1.653 24,521,744 1.6283 4.05%
2023-01-03 0 1.730 1.720 1.730 1.620 1.750 21,000,344 35,785,549 1.7040 1.572 1.563 1.572 1.472 1.590 23,115,540 1.5481 2.98%
2022-12-30 0 1.680 1.680 1.690 1.630 1.700 11,281,634 18,859,422 1.6717 1.526 1.526 1.535 1.481 1.544 12,417,943 1.5187 2.44%
2022-12-29 0 1.640 1.640 1.650 1.620 1.680 10,871,972 17,807,556 1.6379 1.490 1.490 1.499 1.472 1.526 11,967,019 1.4881 -2.96%
2022-12-28 0 1.690 1.680 1.690 1.660 1.720 18,018,417 30,381,455 1.6861 1.535 1.526 1.535 1.508 1.563 19,833,268 1.5318 0.60%
2022-12-23 0 1.680 1.680 1.690 1.660 1.700 7,234,770 12,212,338 1.6880 1.526 1.526 1.535 1.508 1.544 7,963,470 1.5335 -1.18%
2022-12-22 0 1.700 1.690 1.700 1.660 1.800 13,794,000 23,647,118 1.7143 1.544 1.535 1.544 1.508 1.635 15,183,359 1.5574 -1.73%
2022-12-21 0 1.730 1.720 1.730 1.710 1.760 9,000,034 15,521,691 1.7246 1.572 1.563 1.572 1.554 1.599 9,906,535 1.5668 0.00%
2022-12-20 0 1.730 1.720 1.730 1.690 1.760 19,789,400 34,015,170 1.7189 1.572 1.563 1.572 1.535 1.599 21,782,628 1.5616 -3.89%
2022-12-19 0 1.800 1.790 1.800 1.760 1.870 22,232,545 39,771,373 1.7889 1.635 1.626 1.635 1.599 1.699 24,471,851 1.6252 -2.17%
2022-12-16 0 1.840 1.840 1.850 1.790 1.880 31,619,740 58,119,793 1.8381 1.672 1.672 1.681 1.626 1.708 34,804,543 1.6699 0.55%
2022-12-15 0 1.830 1.820 1.830 1.750 1.850 25,360,070 45,407,968 1.7905 1.663 1.653 1.663 1.590 1.681 27,914,387 1.6267 0.00%
2022-12-14 0 1.830 1.830 1.840 1.820 1.930 24,593,233 45,815,080 1.8629 1.663 1.663 1.672 1.653 1.753 27,070,312 1.6924 -3.17%
2022-12-13 0 1.890 1.880 1.890 1.860 1.930 17,534,722 33,200,459 1.8934 1.717 1.708 1.717 1.690 1.753 19,300,854 1.7202 0.00%
2022-12-12 0 1.890 1.880 1.890 1.870 2.030 45,683,515 88,327,238 1.9335 1.717 1.708 1.717 1.699 1.844 50,284,849 1.7565 -5.97%
2022-12-09 0 2.010 2.010 2.020 1.880 2.070 138,043,971 276,301,077 2.0015 1.826 1.826 1.835 1.708 1.881 151,948,034 1.8184 8.06%
2022-12-08 0 1.860 1.850 1.860 1.730 1.870 35,452,657 64,854,696 1.8293 1.690 1.681 1.690 1.572 1.699 39,023,519 1.6619 8.14%
2022-12-07 0 1.720 1.720 1.730 1.710 1.880 42,264,960 75,653,770 1.7900 1.563 1.563 1.572 1.554 1.708 46,521,971 1.6262 -8.51%
2022-12-06 0 1.880 1.870 1.880 1.810 1.920 52,043,493 97,373,220 1.8710 1.708 1.699 1.708 1.644 1.744 57,285,417 1.6998 1.62%
2022-12-05 0 1.850 1.840 1.850 1.790 1.870 31,756,743 58,334,132 1.8369 1.681 1.672 1.681 1.626 1.699 34,955,345 1.6688 3.93%
2022-12-02 0 1.780 1.780 1.790 1.720 1.800 26,354,992 46,748,234 1.7738 1.617 1.617 1.626 1.563 1.635 29,009,519 1.6115 -0.56%
2022-12-01 0 1.790 1.790 1.800 1.780 1.900 26,671,937 48,916,712 1.8340 1.626 1.626 1.635 1.617 1.726 29,358,388 1.6662 -2.19%
2022-11-30 0 1.830 1.830 1.840 1.780 1.900 39,245,189 71,763,783 1.8286 1.663 1.663 1.672 1.617 1.726 43,198,042 1.6613 -1.61%
2022-11-29 0 1.860 1.850 1.860 1.760 1.890 89,611,882 164,716,309 1.8381 1.690 1.681 1.690 1.599 1.717 98,637,769 1.6699 10.06%
2022-11-28 0 1.690 1.680 1.690 1.580 1.700 32,366,460 53,591,914 1.6558 1.535 1.526 1.535 1.435 1.544 35,626,474 1.5043 -1.74%
2022-11-25 0 1.720 1.710 1.720 1.630 1.730 36,815,714 62,168,422 1.6886 1.563 1.554 1.563 1.481 1.572 40,523,866 1.5341 3.61%
2022-11-24 0 1.660 1.660 1.670 1.570 1.670 33,438,432 54,049,940 1.6164 1.508 1.508 1.517 1.426 1.517 36,806,417 1.4685 8.50%
2022-11-23 0 1.530 1.530 1.540 1.500 1.570 39,189,269 60,175,310 1.5355 1.390 1.390 1.399 1.363 1.426 43,136,490 1.3950 -1.29%
2022-11-22 0 1.550 1.540 1.550 1.520 1.650 21,117,741 33,041,133 1.5646 1.408 1.399 1.408 1.381 1.499 23,244,762 1.4214 -2.52%
2022-11-21 0 1.590 1.580 1.590 1.530 1.620 25,604,706 40,156,821 1.5683 1.445 1.435 1.445 1.390 1.472 28,183,663 1.4248 -2.45%
2022-11-18 0 1.630 1.620 1.630 1.610 1.720 22,573,999 37,588,870 1.6651 1.481 1.472 1.481 1.463 1.563 24,847,697 1.5128 -2.98%
2022-11-17 0 1.680 1.670 1.690 1.650 1.740 20,983,384 35,294,922 1.6820 1.526 1.517 1.535 1.499 1.581 23,096,872 1.5281 0.60%
2022-11-16 0 1.670 1.660 1.670 1.610 1.830 93,268,113 156,553,471 1.6785 1.517 1.508 1.517 1.463 1.663 102,662,263 1.5249 -7.22%
2022-11-15 0 1.800 1.790 1.800 1.600 1.840 137,561,018 241,963,689 1.7590 1.635 1.626 1.635 1.454 1.672 151,416,437 1.5980 9.09%
2022-11-14 0 1.650 1.640 1.650 1.580 1.900 290,883,051 509,194,940 1.7505 1.499 1.490 1.499 1.435 1.726 320,181,370 1.5903 7.14%
2022-11-11 0 1.540 1.530 1.540 1.260 1.560 139,918,651 199,572,712 1.4263 1.399 1.390 1.399 1.145 1.417 154,011,536 1.2958 27.27%
2022-11-10 0 1.210 1.200 1.210 1.200 1.260 38,063,600 46,370,667 1.2182 1.099 1.090 1.099 1.090 1.145 41,897,441 1.1068 -3.97%
2022-11-09 0 1.260 1.260 1.270 1.230 1.360 60,227,439 77,498,750 1.2868 1.145 1.145 1.154 1.117 1.236 66,293,666 1.1690 5.00%
2022-11-08 0 1.200 1.190 1.200 1.190 1.260 27,185,087 33,156,185 1.2196 1.090 1.081 1.090 1.081 1.145 29,923,223 1.1080 -2.44%
2022-11-07 0 1.230 1.220 1.230 1.130 1.300 76,903,524 95,031,240 1.2357 1.117 1.108 1.117 1.027 1.181 84,649,400 1.1226 6.96%
2022-11-04 0 1.150 1.140 1.150 1.050 1.170 68,129,892 77,087,322 1.1315 1.045 1.036 1.045 0.954 1.063 74,992,070 1.0279 9.52%
2022-11-03 0 1.050 1.050 1.060 1.040 1.120 23,697,260 25,597,505 1.0802 0.954 0.954 0.963 0.945 1.018 26,084,095 0.9813 -5.41%
2022-11-02 0 1.110 1.110 1.120 1.060 1.130 34,254,000 37,462,080 1.0937 1.008 1.008 1.018 0.963 1.027 37,704,131 0.9936 2.78%
2022-11-01 0 1.080 1.070 1.080 1.030 1.090 27,115,382 28,745,116 1.0601 0.981 0.972 0.981 0.936 0.990 29,846,497 0.9631 3.85%
2022-10-31 0 1.040 1.030 1.040 1.010 1.100 34,618,000 36,495,470 1.0542 0.945 0.936 0.945 0.918 0.999 38,104,794 0.9578 -4.59%
2022-10-28 0 1.090 1.080 1.090 1.050 1.160 50,504,000 54,816,860 1.0854 0.990 0.981 0.990 0.954 1.054 55,590,863 0.9861 -6.03%
2022-10-27 0 1.160 1.150 1.160 1.140 1.230 25,440,000 30,003,160 1.1794 1.054 1.045 1.054 1.036 1.117 28,002,367 1.0715 -2.52%
2022-10-26 0 1.190 1.180 1.190 1.170 1.220 22,018,099 26,283,957 1.1937 1.081 1.072 1.081 1.063 1.108 24,235,806 1.0845 0.85%
2022-10-25 0 1.180 1.180 1.190 1.150 1.220 56,680,920 67,187,667 1.1854 1.072 1.072 1.081 1.045 1.108 62,389,935 1.0769 1.72%
2022-10-24 0 1.160 1.150 1.160 1.150 1.280 49,272,292 58,850,109 1.1944 1.054 1.045 1.054 1.045 1.163 54,235,095 1.0851 -9.38%
2022-10-21 0 1.280 1.270 1.280 1.280 1.330 18,594,061 24,237,460 1.3035 1.163 1.154 1.163 1.163 1.208 20,466,892 1.1842 0.00%
2022-10-20 0 1.280 1.270 1.280 1.270 1.320 25,624,552 33,058,674 1.2901 1.163 1.154 1.163 1.154 1.199 28,205,508 1.1721 -2.29%
2022-10-19 0 1.310 1.310 1.320 1.310 1.390 23,232,592 31,387,143 1.3510 1.190 1.190 1.199 1.190 1.263 25,572,625 1.2274 -2.24%
2022-10-18 0 1.340 1.330 1.340 1.330 1.380 25,877,072 34,933,367 1.3500 1.217 1.208 1.217 1.208 1.254 28,483,462 1.2264 -1.47%
2022-10-17 0 1.360 1.350 1.360 1.350 1.470 46,002,000 63,789,144 1.3867 1.236 1.226 1.236 1.226 1.335 50,635,413 1.2598 -7.48%
2022-10-14 0 1.470 1.470 1.480 1.460 1.540 27,104,014 40,618,573 1.4986 1.335 1.335 1.345 1.326 1.399 29,833,984 1.3615 0.00%
2022-10-13 0 1.560 1.560 1.570 1.560 1.620 21,395,639 33,944,491 1.5865 1.335 1.335 1.344 1.335 1.387 24,992,527 1.3582 -2.50%
2022-10-12 0 1.600 1.600 1.610 1.570 1.650 24,012,550 38,566,562 1.6061 1.370 1.370 1.378 1.344 1.413 28,049,375 1.3750 -3.03%
2022-10-11 0 1.650 1.640 1.650 1.580 1.680 26,089,383 42,594,462 1.6326 1.413 1.404 1.413 1.353 1.438 30,475,351 1.3977 0.61%
2022-10-10 0 1.640 1.630 1.640 1.630 1.750 16,979,104 28,554,157 1.6817 1.404 1.395 1.404 1.395 1.498 19,833,514 1.4397 -4.09%
2022-10-07 0 1.710 1.700 1.710 1.640 1.720 9,438,000 15,905,020 1.6852 1.464 1.455 1.464 1.404 1.472 11,024,652 1.4427 -0.58%
2022-10-06 0 1.720 1.720 1.730 1.710 1.770 4,030,000 6,996,902 1.7362 1.472 1.472 1.481 1.464 1.515 4,707,496 1.4863 -0.58%
2022-10-05 0 1.730 1.720 1.730 1.680 1.810 18,691,905 32,046,544 1.7145 1.481 1.472 1.481 1.438 1.550 21,834,260 1.4677 0.00%
2022-10-03 0 1.730 1.720 1.730 1.590 1.750 29,823,276 50,847,418 1.7050 1.481 1.472 1.481 1.361 1.498 34,836,960 1.4596 8.12%
2022-09-30 0 1.600 1.600 1.610 1.590 1.660 20,284,739 32,681,344 1.6111 1.370 1.370 1.378 1.361 1.421 23,694,870 1.3793 -0.62%
2022-09-29 0 1.610 1.600 1.610 1.590 1.800 14,702,000 24,073,700 1.6374 1.378 1.370 1.378 1.361 1.541 17,173,599 1.4018 -9.04%
2022-09-28 0 1.770 1.760 1.770 1.760 1.820 27,221,825 48,671,150 1.7879 1.515 1.507 1.515 1.507 1.558 31,798,171 1.5306 -3.80%
2022-09-27 0 1.840 1.840 1.850 1.710 1.890 27,714,000 50,070,524 1.8067 1.575 1.575 1.584 1.464 1.618 32,373,087 1.5467 5.75%
2022-09-26 0 1.740 1.740 1.750 1.720 1.820 13,227,872 23,348,419 1.7651 1.490 1.490 1.498 1.472 1.558 15,451,651 1.5111 -1.14%
2022-09-23 0 1.760 1.760 1.770 1.750 1.860 20,025,775 36,060,982 1.8007 1.507 1.507 1.515 1.498 1.592 23,392,371 1.5416 -1.68%
2022-09-22 0 1.790 1.790 1.800 1.770 1.820 10,622,536 19,095,761 1.7977 1.532 1.532 1.541 1.515 1.558 12,408,324 1.5389 -2.19%
2022-09-21 0 1.830 1.820 1.830 1.810 1.870 20,265,785 37,182,560 1.8347 1.567 1.558 1.567 1.550 1.601 23,672,730 1.5707 -1.61%
2022-09-20 0 1.860 1.860 1.870 1.860 1.960 19,547,157 37,079,153 1.8969 1.592 1.592 1.601 1.592 1.678 22,833,291 1.6239 -0.53%
2022-09-19 0 1.870 1.870 1.880 1.830 1.930 37,409,594 70,153,937 1.8753 1.601 1.601 1.609 1.567 1.652 43,698,638 1.6054 -1.06%
2022-09-16 0 1.890 1.890 1.900 1.890 1.960 21,900,577 41,728,342 1.9054 1.618 1.618 1.627 1.618 1.678 25,582,352 1.6311 -2.58%
2022-09-15 0 1.940 1.940 1.950 1.870 2.010 34,209,796 67,748,270 1.9804 1.661 1.661 1.669 1.601 1.721 39,960,912 1.6954 3.19%
2022-09-14 0 1.880 1.880 1.890 1.860 1.910 10,181,592 19,188,014 1.8846 1.609 1.609 1.618 1.592 1.635 11,893,251 1.6134 -1.57%
2022-09-13 0 1.910 1.900 1.910 1.880 1.970 13,848,232 26,557,377 1.9177 1.635 1.627 1.635 1.609 1.686 16,176,302 1.6417 -1.55%
2022-09-09 0 1.940 1.930 1.940 1.860 1.990 29,344,956 57,389,406 1.9557 1.661 1.652 1.661 1.592 1.704 34,278,228 1.6742 4.30%
2022-09-08 0 1.860 1.860 1.870 1.820 1.910 17,304,625 32,152,525 1.8580 1.592 1.592 1.601 1.558 1.635 20,213,760 1.5906 -0.53%
2022-09-07 0 1.870 1.870 1.880 1.840 1.960 33,982,700 64,097,747 1.8862 1.601 1.601 1.609 1.575 1.678 39,695,638 1.6147 -3.11%
2022-09-06 0 1.930 1.930 1.940 1.800 1.960 45,542,000 87,501,520 1.9213 1.652 1.652 1.661 1.541 1.678 53,198,208 1.6448 7.82%
2022-09-05 0 1.790 1.790 1.800 1.680 1.840 31,643,800 56,333,279 1.7802 1.532 1.532 1.541 1.438 1.575 36,963,538 1.5240 6.55%
2022-09-02 0 1.680 1.680 1.700 1.680 1.780 32,137,000 54,896,256 1.7082 1.438 1.438 1.455 1.438 1.524 37,539,652 1.4624 -5.62%
2022-09-01 0 1.780 1.780 1.790 1.670 1.880 50,418,859 90,323,115 1.7915 1.524 1.524 1.532 1.430 1.609 58,894,931 1.5336 7.23%
2022-08-31 0 1.660 1.660 1.670 1.660 1.730 27,518,064 46,287,244 1.6821 1.421 1.421 1.430 1.421 1.481 32,144,212 1.4400 -1.78%
2022-08-30 0 1.690 1.690 1.700 1.680 1.740 11,247,544 19,173,643 1.7047 1.447 1.447 1.455 1.438 1.490 13,138,404 1.4594 1.20%
2022-08-29 0 1.670 1.660 1.670 1.610 1.680 5,994,366 9,919,531 1.6548 1.430 1.421 1.430 1.378 1.438 7,002,098 1.4167 0.60%
2022-08-26 0 1.660 1.660 1.670 1.630 1.680 7,034,000 11,714,268 1.6654 1.421 1.421 1.430 1.395 1.438 8,216,508 1.4257 1.22%
2022-08-25 0 1.640 1.640 1.650 1.610 1.650 5,006,000 8,174,760 1.6330 1.404 1.404 1.413 1.378 1.413 5,847,574 1.3980 1.86%
2022-08-24 0 1.610 1.610 1.620 1.590 1.660 8,802,000 14,199,184 1.6132 1.378 1.378 1.387 1.361 1.421 10,281,732 1.3810 -2.42%
2022-08-23 0 1.650 1.650 1.660 1.650 1.690 7,338,235 12,196,305 1.6620 1.413 1.413 1.421 1.413 1.447 8,571,889 1.4228 -1.79%
2022-08-22 0 1.680 1.670 1.680 1.620 1.700 16,159,600 27,033,616 1.6729 1.438 1.430 1.438 1.387 1.455 18,876,241 1.4322 3.07%
2022-08-19 0 1.630 1.630 1.640 1.580 1.650 8,832,148 14,388,632 1.6291 1.395 1.395 1.404 1.353 1.413 10,316,948 1.3947 1.24%
2022-08-18 0 1.610 1.610 1.620 1.590 1.680 19,249,246 31,221,183 1.6219 1.378 1.378 1.387 1.361 1.438 22,485,297 1.3885 -3.01%
2022-08-17 0 1.660 1.660 1.670 1.620 1.710 17,761,235 29,587,426 1.6658 1.421 1.421 1.430 1.387 1.464 20,747,132 1.4261 -1.19%
2022-08-16 0 1.680 1.670 1.680 1.650 1.750 32,314,601 54,698,772 1.6927 1.438 1.430 1.438 1.413 1.498 37,747,110 1.4491 4.35%
2022-08-15 0 1.610 1.600 1.610 1.600 1.710 10,318,000 16,806,070 1.6288 1.378 1.370 1.378 1.370 1.464 12,052,591 1.3944 -3.59%
2022-08-12 0 1.670 1.660 1.670 1.580 1.680 15,664,000 25,648,988 1.6374 1.430 1.421 1.430 1.353 1.438 18,297,324 1.4018 2.45%
2022-08-11 0 1.630 1.620 1.630 1.590 1.650 14,747,721 23,710,122 1.6077 1.395 1.387 1.395 1.361 1.413 17,227,007 1.3763 0.62%
2022-08-10 0 1.620 1.610 1.620 1.580 1.680 17,877,000 28,893,660 1.6162 1.387 1.378 1.387 1.353 1.438 20,882,358 1.3836 -3.57%
2022-08-09 0 1.680 1.670 1.680 1.650 1.720 14,308,552 24,063,476 1.6818 1.438 1.430 1.438 1.413 1.472 16,714,007 1.4397 -1.75%
2022-08-08 0 1.710 1.710 1.720 1.690 1.780 10,250,000 17,709,132 1.7277 1.464 1.464 1.472 1.447 1.524 11,973,160 1.4791 -0.58%
2022-08-05 0 1.720 1.710 1.720 1.660 1.720 12,411,288 21,185,211 1.7069 1.472 1.464 1.472 1.421 1.472 14,497,788 1.4613 1.78%
2022-08-04 0 1.690 1.690 1.700 1.660 1.730 20,443,323 34,484,916 1.6869 1.447 1.447 1.455 1.421 1.481 23,880,114 1.4441 -0.59%
2022-08-03 0 1.700 1.700 1.710 1.700 1.750 9,063,947 15,502,243 1.7103 1.455 1.455 1.464 1.455 1.498 10,587,715 1.4642 -1.73%
2022-08-02 0 1.730 1.720 1.730 1.710 1.800 21,329,700 36,933,396 1.7315 1.481 1.472 1.481 1.464 1.541 24,915,503 1.4823 -3.89%
2022-08-01 0 1.800 1.790 1.800 1.750 1.850 16,664,830 29,742,811 1.7848 1.541 1.532 1.541 1.498 1.584 19,466,407 1.5279 -1.10%
2022-07-29 0 1.820 1.810 1.820 1.820 1.890 16,409,869 30,147,557 1.8372 1.558 1.550 1.558 1.558 1.618 19,168,583 1.5728 -2.67%
2022-07-28 0 1.870 1.870 1.880 1.850 1.920 15,850,427 29,790,444 1.8795 1.601 1.601 1.609 1.584 1.644 18,515,092 1.6090 -0.53%
2022-07-27 0 1.880 1.870 1.880 1.850 1.910 17,538,000 32,799,506 1.8702 1.609 1.601 1.609 1.584 1.635 20,486,368 1.6010 -2.59%
2022-07-26 0 1.930 1.930 1.940 1.820 1.960 22,558,000 43,103,006 1.9108 1.652 1.652 1.661 1.558 1.678 26,350,296 1.6358 4.89%
2022-07-25 0 1.840 1.840 1.850 1.820 1.910 15,946,388 29,633,122 1.8583 1.575 1.575 1.584 1.558 1.635 18,627,185 1.5909 1.10%
2022-07-22 0 1.820 1.810 1.820 1.780 1.840 9,038,000 16,373,678 1.8116 1.558 1.550 1.558 1.524 1.575 10,557,406 1.5509 0.00%
2022-07-21 0 1.820 1.810 1.820 1.800 1.890 18,764,110 34,296,235 1.8278 1.558 1.550 1.558 1.541 1.618 21,918,603 1.5647 -2.67%
2022-07-20 0 1.870 1.870 1.880 1.870 1.920 7,224,695 13,640,420 1.8880 1.601 1.601 1.609 1.601 1.644 8,439,261 1.6163 -1.06%
2022-07-19 0 1.890 1.890 1.900 1.860 1.920 8,949,221 16,868,673 1.8849 1.618 1.618 1.627 1.592 1.644 10,453,703 1.6137 -0.53%
2022-07-18 0 1.900 1.900 1.910 1.850 1.930 13,426,920 25,488,392 1.8983 1.627 1.627 1.635 1.584 1.652 15,684,162 1.6251 3.83%
2022-07-15 0 1.830 1.820 1.830 1.810 1.950 25,060,000 46,379,080 1.8507 1.567 1.558 1.567 1.550 1.669 29,272,915 1.5844 -5.18%
2022-07-14 0 1.930 1.930 1.940 1.870 1.960 20,820,000 39,828,252 1.9130 1.652 1.652 1.661 1.601 1.678 24,320,115 1.6377 -1.03%
2022-07-13 0 1.950 1.940 1.950 1.930 2.000 15,329,027 29,938,756 1.9531 1.669 1.661 1.669 1.652 1.712 17,906,038 1.6720 -1.52%
2022-07-12 0 1.980 1.980 1.990 1.950 2.030 19,130,890 37,994,250 1.9860 1.695 1.695 1.704 1.669 1.738 22,347,044 1.7002 -0.50%
2022-07-11 0 1.990 1.990 2.000 1.970 2.120 28,804,311 57,755,922 2.0051 1.704 1.704 1.712 1.686 1.815 33,646,694 1.7165 -6.13%
2022-07-08 0 2.120 2.110 2.120 2.030 2.130 26,710,625 56,095,116 2.1001 1.815 1.806 1.815 1.738 1.823 31,201,032 1.7979 3.41%
2022-07-07 0 2.050 2.050 2.060 2.010 2.060 20,088,584 40,987,004 2.0403 1.755 1.755 1.764 1.721 1.764 23,465,739 1.7467 0.00%
2022-07-06 0 2.050 2.040 2.060 2.000 2.090 18,232,188 36,950,534 2.0267 1.755 1.746 1.764 1.712 1.789 21,297,258 1.7350 -0.97%
2022-07-05 0 2.070 2.060 2.070 2.030 2.100 13,603,553 28,070,947 2.0635 1.772 1.764 1.772 1.738 1.798 15,890,489 1.7665 0.98%
2022-07-04 0 2.050 2.050 2.060 2.020 2.110 16,997,655 34,741,491 2.0439 1.755 1.755 1.764 1.729 1.806 19,855,184 1.7497 -2.84%
2022-06-30 0 2.110 2.110 2.120 2.080 2.160 30,026,015 63,904,433 2.1283 1.806 1.806 1.815 1.781 1.849 35,073,782 1.8220 0.48%
2022-06-29 0 2.100 2.100 2.110 1.980 2.140 41,882,000 88,461,378 2.1122 1.798 1.798 1.806 1.695 1.832 48,922,914 1.8082 3.96%
2022-06-28 0 2.020 2.010 2.020 1.980 2.060 34,850,000 69,757,820 2.0017 1.729 1.721 1.729 1.695 1.764 40,708,743 1.7136 -1.46%
2022-06-27 0 2.050 2.050 2.060 1.980 2.080 48,948,028 98,809,674 2.0187 1.755 1.755 1.764 1.695 1.781 57,176,834 1.7281 3.02%
2022-06-24 0 1.990 1.980 1.990 1.950 2.020 33,263,174 65,677,312 1.9745 1.704 1.695 1.704 1.669 1.729 38,855,150 1.6903 0.00%
2022-06-23 0 1.990 1.990 2.000 1.970 2.020 30,949,996 61,514,021 1.9875 1.704 1.704 1.712 1.686 1.729 36,153,097 1.7015 0.00%
2022-06-22 0 1.990 1.980 1.990 1.980 2.020 14,896,000 29,680,972 1.9925 1.704 1.695 1.704 1.695 1.729 17,400,213 1.7058 -1.00%
2022-06-21 0 2.010 2.000 2.010 1.980 2.070 44,081,984 89,400,552 2.0281 1.721 1.712 1.721 1.695 1.772 51,492,744 1.7362 3.08%
2022-06-20 0 1.950 1.950 1.960 1.870 2.030 81,214,130 160,109,343 1.9714 1.669 1.669 1.678 1.601 1.738 94,867,292 1.6877 3.72%
2022-06-17 0 1.880 1.870 1.880 1.850 1.920 40,569,823 75,990,357 1.8731 1.609 1.601 1.609 1.584 1.644 47,390,143 1.6035 -2.08%
2022-06-16 0 1.920 1.910 1.920 1.880 1.990 19,678,924 37,869,957 1.9244 1.644 1.635 1.644 1.609 1.704 22,987,210 1.6474 -2.54%
2022-06-15 0 1.970 1.970 1.980 1.920 2.020 24,018,111 47,621,442 1.9827 1.686 1.686 1.695 1.644 1.729 28,055,871 1.6974 1.03%
2022-06-14 0 1.950 1.950 1.960 1.910 1.970 25,359,029 48,989,577 1.9318 1.669 1.669 1.678 1.635 1.686 29,622,215 1.6538 0.52%
2022-06-13 0 1.940 1.940 1.950 1.930 2.060 41,322,478 81,289,038 1.9672 1.661 1.661 1.669 1.652 1.764 48,269,329 1.6841 -6.28%
2022-06-10 0 2.070 2.070 2.080 2.060 2.130 33,868,710 70,532,440 2.0825 1.772 1.772 1.781 1.764 1.823 39,562,485 1.7828 -2.82%
2022-06-09 0 2.130 2.120 2.130 2.070 2.160 30,477,299 64,729,539 2.1239 1.823 1.815 1.823 1.772 1.849 35,600,933 1.8182 2.40%
2022-06-08 0 2.080 2.080 2.100 2.030 2.130 36,444,051 75,348,674 2.0675 1.781 1.781 1.798 1.738 1.823 42,570,774 1.7700 -0.48%
2022-06-07 0 2.090 2.080 2.090 2.050 2.160 23,423,655 49,334,235 2.1062 1.789 1.781 1.789 1.755 1.849 27,361,479 1.8031 1.46%
2022-06-06 0 2.060 2.050 2.060 2.020 2.140 17,682,200 36,117,050 2.0426 1.764 1.755 1.764 1.729 1.832 20,654,810 1.7486 -2.83%
2022-06-02 0 2.120 2.120 2.130 2.080 2.130 9,736,695 20,522,267 2.1077 1.815 1.815 1.823 1.781 1.823 11,373,561 1.8044 0.00%
2022-06-01 0 2.120 2.120 2.130 2.110 2.180 16,914,913 36,033,745 2.1303 1.815 1.815 1.823 1.806 1.866 19,758,532 1.8237 0.00%
2022-05-31 0 2.120 2.110 2.120 2.040 2.180 75,368,368 159,566,451 2.1172 1.815 1.806 1.815 1.746 1.866 88,038,780 1.8125 3.41%
2022-05-30 0 2.050 2.040 2.050 2.030 2.110 23,901,369 49,124,928 2.0553 1.755 1.746 1.755 1.738 1.806 27,919,503 1.7595 -1.91%
2022-05-27 0 2.090 2.080 2.090 2.050 2.150 18,830,800 39,063,578 2.0745 1.789 1.781 1.789 1.755 1.841 21,996,505 1.7759 -0.95%
2022-05-26 0 2.110 2.100 2.110 2.080 2.160 27,689,550 58,347,385 2.1072 1.806 1.798 1.806 1.781 1.849 32,344,527 1.8039 -0.47%
2022-05-25 0 2.120 2.110 2.120 2.100 2.160 19,012,366 40,460,056 2.1281 1.815 1.806 1.815 1.798 1.849 22,208,594 1.8218 0.00%
2022-05-24 0 2.120 2.110 2.130 2.100 2.240 22,066,314 47,221,769 2.1400 1.815 1.806 1.823 1.798 1.918 25,775,951 1.8320 -4.93%
2022-05-23 0 2.230 2.220 2.230 2.180 2.280 22,613,445 49,871,099 2.2054 1.909 1.901 1.909 1.866 1.952 26,415,062 1.8880 -1.33%
2022-05-20 0 2.260 2.260 2.270 2.220 2.380 29,211,817 66,249,990 2.2679 1.935 1.935 1.943 1.901 2.037 34,122,707 1.9415 -1.74%
2022-05-19 0 2.300 2.290 2.300 2.230 2.310 12,711,840 29,137,880 2.2922 1.969 1.960 1.969 1.909 1.978 14,848,867 1.9623 0.00%
2022-05-18 0 2.300 2.290 2.300 2.270 2.330 24,193,960 55,644,440 2.2999 1.969 1.960 1.969 1.943 1.995 28,261,282 1.9689 -1.71%
2022-05-17 0 2.340 2.330 2.340 2.220 2.350 23,400,667 53,729,222 2.2961 2.003 1.995 2.003 1.901 2.012 27,334,626 1.9656 1.30%
2022-05-16 0 2.310 2.300 2.310 2.250 2.400 29,114,436 67,338,659 2.3129 1.978 1.969 1.978 1.926 2.055 34,008,955 1.9800 1.76%
2022-05-13 0 2.270 2.270 2.280 2.170 2.280 16,424,445 36,724,197 2.2359 1.943 1.943 1.952 1.858 1.952 19,185,610 1.9142 3.65%
2022-05-12 0 2.190 2.180 2.190 2.160 2.290 23,482,000 51,629,880 2.1987 1.875 1.866 1.875 1.849 1.960 27,429,633 1.8823 -4.78%
2022-05-11 0 2.300 2.290 2.300 2.290 2.360 15,122,140 35,046,846 2.3176 1.969 1.960 1.969 1.960 2.020 17,664,370 1.9840 -3.36%
2022-05-10 0 2.380 2.380 2.390 2.260 2.480 17,391,586 40,642,505 2.3369 2.037 2.037 2.046 1.935 2.123 20,315,340 2.0006 0.00%
2022-05-06 0 2.380 2.380 2.390 2.370 2.500 15,088,301 36,358,000 2.4097 2.037 2.037 2.046 2.029 2.140 17,624,843 2.0629 -6.67%
2022-05-05 0 2.550 2.540 2.550 2.530 2.650 12,643,418 32,437,067 2.5655 2.183 2.174 2.183 2.166 2.269 14,768,943 2.1963 -1.16%
2022-05-04 0 2.580 2.570 2.580 2.560 2.670 3,378,033 8,774,046 2.5974 2.209 2.200 2.209 2.192 2.286 3,945,925 2.2236 -3.37%
2022-05-03 0 2.670 2.670 2.680 2.540 2.750 19,741,780 53,174,912 2.6935 2.286 2.286 2.294 2.174 2.354 23,060,632 2.3059 2.30%
2022-04-29 0 2.610 2.600 2.610 2.370 2.620 23,990,854 60,851,251 2.5364 2.234 2.226 2.234 2.029 2.243 28,024,032 2.1714 5.67%
2022-04-28 0 2.470 2.460 2.470 2.390 2.480 9,601,215 23,477,486 2.4453 2.115 2.106 2.115 2.046 2.123 11,215,305 2.0933 3.35%
2022-04-27 0 2.390 2.390 2.400 2.360 2.420 12,756,481 30,454,944 2.3874 2.046 2.046 2.055 2.020 2.072 14,901,013 2.0438 -0.42%
2022-04-26 0 2.400 2.390 2.400 2.360 2.490 15,312,220 37,044,749 2.4193 2.055 2.046 2.055 2.020 2.132 17,886,405 2.0711 -0.41%
2022-04-25 0 2.410 2.410 2.420 2.340 2.470 15,569,444 37,323,491 2.3972 2.063 2.063 2.072 2.003 2.115 18,186,872 2.0522 -3.60%
2022-04-22 0 2.500 2.490 2.500 2.430 2.560 13,798,582 34,584,353 2.5064 2.140 2.132 2.140 2.080 2.192 16,118,305 2.1457 0.00%
2022-04-21 0 2.500 2.490 2.500 2.450 2.580 23,434,000 58,849,760 2.5113 2.140 2.132 2.140 2.097 2.209 27,373,563 2.1499 -1.96%
2022-04-20 0 2.550 2.540 2.550 2.500 2.790 34,798,853 90,840,748 2.6105 2.183 2.174 2.183 2.140 2.388 40,648,997 2.2348 -8.27%
2022-04-19 0 2.780 2.770 2.780 2.660 2.800 23,158,000 63,347,402 2.7354 2.380 2.371 2.380 2.277 2.397 27,051,164 2.3418 -0.36%
2022-04-14 0 2.790 2.780 2.790 2.680 2.810 23,808,000 65,764,610 2.7623 2.388 2.380 2.388 2.294 2.406 27,810,437 2.3647 4.89%
2022-04-13 0 2.660 2.660 2.670 2.580 2.720 16,834,000 44,873,060 2.6656 2.277 2.277 2.286 2.209 2.329 19,664,016 2.2820 0.76%
2022-04-12 0 2.640 2.640 2.650 2.600 2.750 21,119,496 56,026,420 2.6528 2.260 2.260 2.269 2.226 2.354 24,669,961 2.2710 -2.22%
2022-04-11 0 2.700 2.700 2.710 2.650 2.880 26,664,920 72,854,485 2.7322 2.311 2.311 2.320 2.269 2.466 31,147,643 2.3390 -6.25%
2022-04-08 0 2.880 2.870 2.880 2.720 2.920 37,360,186 106,349,367 2.8466 2.466 2.457 2.466 2.329 2.500 43,640,924 2.4369 3.97%
2022-04-07 0 2.770 2.770 2.790 2.720 2.920 40,225,942 112,553,421 2.7980 2.371 2.371 2.388 2.329 2.500 46,988,451 2.3953 -4.48%
2022-04-06 0 2.900 2.900 2.910 2.680 3.000 116,635,974 336,901,207 2.8885 2.483 2.483 2.491 2.294 2.568 136,244,013 2.4728 1.75%
2022-04-04 0 2.850 2.830 2.850 2.380 2.910 71,661,111 197,216,056 2.7521 2.440 2.423 2.440 2.037 2.491 83,708,285 2.3560 20.25%
2022-04-01 0 2.370 2.360 2.370 2.220 2.380 23,675,072 54,358,219 2.2960 2.029 2.020 2.029 1.901 2.037 27,655,162 1.9656 1.72%
2022-03-31 0 2.330 2.330 2.340 2.270 2.400 33,307,544 77,800,812 2.3358 1.995 1.995 2.003 1.943 2.055 38,906,979 1.9997 -0.85%
2022-03-30 0 2.350 2.340 2.350 2.000 2.390 72,296,500 162,321,818 2.2452 2.012 2.003 2.012 1.712 2.046 84,450,491 1.9221 14.08%
2022-03-29 0 2.060 2.050 2.060 2.040 2.300 49,326,000 104,619,390 2.1210 1.764 1.755 1.764 1.746 1.969 57,618,348 1.8157 -10.82%
2022-03-28 0 2.310 2.300 2.310 2.250 2.340 10,890,000 24,950,728 2.2912 1.978 1.969 1.978 1.926 2.003 12,720,752 1.9614 -0.86%
2022-03-25 0 2.330 2.320 2.330 2.300 2.410 14,709,500 34,387,113 2.3377 1.995 1.986 1.995 1.969 2.063 17,182,360 2.0013 -0.43%
2022-03-24 0 2.340 2.330 2.340 2.300 2.410 18,493,220 43,384,587 2.3460 2.003 1.995 2.003 1.969 2.063 21,602,173 2.0083 -3.31%
2022-03-23 0 2.420 2.410 2.420 2.330 2.470 23,554,333 56,752,445 2.4094 2.072 2.063 2.072 1.995 2.115 27,514,126 2.0627 0.41%
2022-03-22 0 2.410 2.400 2.410 2.220 2.420 14,449,378 34,128,800 2.3620 2.063 2.055 2.063 1.901 2.072 16,878,508 2.0220 4.78%
2022-03-21 0 2.300 2.280 2.300 2.250 2.490 33,002,493 76,910,548 2.3304 1.969 1.952 1.969 1.926 2.132 38,550,645 1.9951 -5.35%
2022-03-18 0 2.430 2.420 2.430 2.300 2.500 77,087,899 186,472,209 2.4190 2.080 2.072 2.080 1.969 2.140 90,047,387 2.0708 0.41%
2022-03-17 0 2.420 2.410 2.420 2.210 2.420 59,268,951 138,243,714 2.3325 2.072 2.063 2.072 1.892 2.072 69,232,840 1.9968 15.24%
2022-03-16 0 2.100 2.080 2.100 1.790 2.120 60,092,958 116,271,949 1.9349 1.798 1.781 1.798 1.532 1.815 70,195,373 1.6564 19.32%
2022-03-15 0 1.760 1.760 1.770 1.720 2.010 96,910,595 179,773,499 1.8550 1.507 1.507 1.515 1.472 1.721 113,202,538 1.5881 -12.00%
2022-03-14 0 2.000 1.990 2.000 2.000 2.250 48,044,000 100,810,926 2.0983 1.712 1.704 1.712 1.712 1.926 56,120,827 1.7963 -11.11%
2022-03-11 0 2.250 2.250 2.260 2.190 2.330 28,954,186 65,006,501 2.2452 1.926 1.926 1.935 1.875 1.995 33,821,765 1.9220 -3.43%
2022-03-10 0 2.330 2.310 2.330 2.270 2.410 24,280,745 56,187,792 2.3141 1.995 1.978 1.995 1.943 2.063 28,362,657 1.9810 -0.85%
2022-03-09 0 2.350 2.350 2.360 2.250 2.430 21,011,938 48,965,579 2.3304 2.012 2.012 2.020 1.926 2.080 24,544,321 1.9950 -2.08%
2022-03-08 0 2.400 2.390 2.400 2.360 2.520 27,569,212 66,974,452 2.4293 2.055 2.046 2.055 2.020 2.157 32,203,959 2.0797 -4.76%
2022-03-07 0 2.520 2.520 2.530 2.470 2.570 33,514,184 83,916,493 2.5039 2.157 2.157 2.166 2.115 2.200 39,148,358 2.1436 -1.95%
2022-03-04 0 2.570 2.560 2.570 2.540 2.620 21,014,842 54,313,248 2.5845 2.200 2.192 2.200 2.174 2.243 24,547,713 2.2126 -2.65%
2022-03-03 0 2.640 2.630 2.640 2.530 2.680 24,265,330 63,276,163 2.6077 2.260 2.251 2.260 2.166 2.294 28,344,651 2.2324 5.18%
2022-03-02 0 2.510 2.510 2.520 2.480 2.640 44,070,200 111,803,172 2.5369 2.149 2.149 2.157 2.123 2.260 51,478,979 2.1718 -4.56%
2022-03-01 0 2.630 2.630 2.640 2.560 2.650 18,648,357 48,514,068 2.6015 2.251 2.251 2.260 2.192 2.269 21,783,391 2.2271 1.15%
2022-02-28 0 2.600 2.590 2.600 2.510 2.720 45,521,414 116,686,168 2.5633 2.226 2.217 2.226 2.149 2.329 53,174,161 2.1944 -4.41%
2022-02-25 0 2.720 2.720 2.730 2.670 2.870 17,515,898 47,614,891 2.7184 2.329 2.329 2.337 2.286 2.457 20,460,550 2.3272 -2.86%
2022-02-24 0 2.800 2.780 2.800 2.740 2.960 36,834,978 103,893,935 2.8205 2.397 2.380 2.397 2.346 2.534 43,027,421 2.4146 -6.67%
2022-02-23 0 3.000 2.990 3.000 2.940 3.010 8,481,817 25,262,968 2.9785 2.568 2.560 2.568 2.517 2.577 9,907,722 2.5498 0.67%
2022-02-22 0 2.980 2.950 2.980 2.920 2.980 11,059,000 32,656,930 2.9530 2.551 2.525 2.551 2.500 2.551 12,918,163 2.5280 -0.33%
2022-02-21 0 2.990 2.960 2.990 2.860 3.050 26,515,706 77,950,573 2.9398 2.560 2.534 2.560 2.448 2.611 30,973,344 2.5167 -0.08%
2022-02-18 0 3.080 3.060 3.080 2.960 3.120 34,425,148 105,129,217 3.0538 2.562 2.545 2.562 2.462 2.595 41,389,838 2.5400 3.01%
2022-02-17 0 2.990 2.980 2.990 2.960 3.060 10,987,820 32,994,983 3.0029 2.487 2.479 2.487 2.462 2.545 13,210,810 2.4976 0.34%
2022-02-16 0 2.980 2.970 2.980 2.950 3.010 8,274,523 24,657,933 2.9800 2.479 2.470 2.479 2.454 2.504 9,948,575 2.4785 0.68%
2022-02-15 0 2.960 2.940 2.960 2.930 3.030 11,400,000 33,932,538 2.9765 2.462 2.445 2.462 2.437 2.520 13,706,380 2.4757 -1.00%
2022-02-14 0 2.990 2.980 2.990 2.960 3.160 17,508,849 52,811,500 3.0163 2.487 2.479 2.487 2.462 2.628 21,051,134 2.5087 -5.38%
2022-02-11 0 3.160 3.150 3.160 3.000 3.240 56,408,948 177,481,216 3.1463 2.628 2.620 2.628 2.495 2.695 67,821,268 2.6169 5.33%
2022-02-10 0 3.000 2.980 3.000 2.830 3.000 24,609,960 72,542,051 2.9477 2.495 2.479 2.495 2.354 2.495 29,588,900 2.4517 5.26%
2022-02-09 0 2.850 2.850 2.860 2.820 3.000 36,129,761 105,305,432 2.9146 2.370 2.370 2.379 2.345 2.495 43,439,318 2.4242 0.00%
2022-02-08 0 2.850 2.840 2.850 2.800 2.880 8,046,000 22,872,410 2.8427 2.370 2.362 2.370 2.329 2.395 9,673,818 2.3644 0.71%
2022-02-07 0 2.830 2.830 2.840 2.770 2.880 15,186,058 43,048,753 2.8348 2.354 2.354 2.362 2.304 2.395 18,258,410 2.3577 -1.39%
2022-02-04 0 2.870 2.860 2.870 2.770 2.890 11,304,645 32,163,204 2.8451 2.387 2.379 2.387 2.304 2.404 13,591,733 2.3664 1.41%
2022-01-31 0 2.830 2.830 2.840 2.730 2.870 9,028,000 25,424,208 2.8162 2.354 2.354 2.362 2.271 2.387 10,854,491 2.3423 2.54%
2022-01-28 0 2.760 2.750 2.760 2.660 2.820 20,225,381 55,182,075 2.7284 2.296 2.287 2.296 2.212 2.345 24,317,259 2.2693 -1.43%
2022-01-27 0 2.800 2.790 2.800 2.700 2.840 11,458,036 31,737,070 2.7699 2.329 2.321 2.329 2.246 2.362 13,776,157 2.3038 -1.41%
2022-01-26 0 2.840 2.840 2.850 2.820 2.910 11,764,117 33,539,931 2.8510 2.362 2.362 2.370 2.345 2.420 14,144,163 2.3713 -0.70%
2022-01-25 0 2.860 2.860 2.870 2.800 2.940 26,456,605 75,897,079 2.8687 2.379 2.379 2.387 2.329 2.445 31,809,147 2.3860 -1.38%
2022-01-24 0 2.900 2.890 2.900 2.880 2.950 14,128,880 41,054,631 2.9057 2.412 2.404 2.412 2.395 2.454 16,987,350 2.4168 -0.34%
2022-01-21 0 2.910 2.900 2.910 2.840 2.950 22,050,916 64,029,708 2.9037 2.420 2.412 2.420 2.362 2.454 26,512,125 2.4151 0.34%
2022-01-20 0 2.900 2.890 2.900 2.820 2.940 44,116,600 127,758,444 2.8959 2.412 2.404 2.412 2.345 2.445 53,042,006 2.4086 3.57%
2022-01-19 0 2.800 2.800 2.810 2.750 2.840 28,499,846 79,820,193 2.8007 2.329 2.329 2.337 2.287 2.362 34,265,764 2.3294 4.48%
2022-01-18 0 2.680 2.670 2.680 2.650 2.770 15,569,104 42,005,170 2.6980 2.229 2.221 2.229 2.204 2.304 18,718,952 2.2440 1.13%
2022-01-17 0 2.650 2.640 2.650 2.610 2.690 11,267,128 29,822,398 2.6469 2.204 2.196 2.204 2.171 2.237 13,546,626 2.2015 -1.12%
2022-01-14 0 2.680 2.670 2.680 2.620 2.700 11,042,800 29,358,158 2.6586 2.229 2.221 2.229 2.179 2.246 13,276,913 2.2112 0.37%
2022-01-13 0 2.670 2.670 2.680 2.630 2.770 28,757,462 77,244,411 2.6861 2.221 2.221 2.229 2.187 2.304 34,575,499 2.2341 -3.96%
2022-01-12 0 2.780 2.780 2.790 2.700 2.880 25,201,116 69,551,738 2.7599 2.312 2.312 2.321 2.246 2.395 30,299,655 2.2955 -2.46%
2022-01-11 0 2.850 2.840 2.850 2.730 2.900 27,078,777 77,005,803 2.8438 2.370 2.362 2.370 2.271 2.412 32,557,193 2.3652 1.79%
2022-01-10 0 2.800 2.790 2.800 2.650 2.830 35,754,841 99,042,254 2.7700 2.329 2.321 2.329 2.204 2.354 42,988,546 2.3039 3.32%
2022-01-07 0 2.710 2.690 2.710 2.460 2.710 35,443,626 94,088,996 2.6546 2.254 2.237 2.254 2.046 2.254 42,614,368 2.2079 7.11%
2022-01-06 0 2.530 2.520 2.530 2.470 2.590 13,932,919 35,201,351 2.5265 2.104 2.096 2.104 2.054 2.154 16,751,744 2.1014 1.61%
2022-01-05 0 2.490 2.480 2.490 2.370 2.530 20,839,899 51,198,214 2.4567 2.071 2.063 2.071 1.971 2.104 25,056,102 2.0433 2.47%
2022-01-04 0 2.430 2.420 2.430 2.390 2.500 15,695,399 38,339,343 2.4427 2.021 2.013 2.021 1.988 2.079 18,870,798 2.0317 2.53%
2022-01-03 0 2.370 2.360 2.370 2.330 2.440 6,104,012 14,376,479 2.3553 1.971 1.963 1.971 1.938 2.029 7,338,939 1.9589 -1.66%
2021-12-31 0 2.410 2.410 2.420 2.390 2.430 2,309,671 5,576,181 2.4143 2.004 2.004 2.013 1.988 2.021 2,776,950 2.0080 0.84%
2021-12-30 0 2.390 2.380 2.390 2.360 2.450 5,544,368 13,233,760 2.3869 1.988 1.980 1.988 1.963 2.038 6,666,071 1.9852 -2.45%
2021-12-29 0 2.450 2.440 2.450 2.420 2.530 2,604,580 6,380,995 2.4499 2.038 2.029 2.038 2.013 2.104 3,131,523 2.0377 -2.78%
2021-12-28 0 2.520 2.510 2.520 2.460 2.560 14,640,460 36,796,111 2.5133 2.096 2.088 2.096 2.046 2.129 17,602,430 2.0904 2.02%
2021-12-24 0 2.470 2.460 2.470 2.460 2.510 2,854,430 7,062,826 2.4743 2.054 2.046 2.054 2.046 2.088 3,431,921 2.0580 -0.40%
2021-12-23 0 2.480 2.470 2.480 2.390 2.510 13,096,815 32,451,230 2.4778 2.063 2.054 2.063 1.988 2.088 15,746,484 2.0609 3.33%
2021-12-22 0 2.400 2.390 2.400 2.350 2.430 11,143,732 26,580,874 2.3853 1.996 1.988 1.996 1.955 2.021 13,398,265 1.9839 0.00%
2021-12-21 0 2.400 2.390 2.400 2.360 2.450 13,693,296 32,721,439 2.3896 1.996 1.988 1.996 1.963 2.038 16,463,642 1.9875 1.69%
2021-12-20 0 2.360 2.360 2.370 2.350 2.490 13,219,124 31,473,765 2.3809 1.963 1.963 1.971 1.955 2.071 15,893,538 1.9803 -4.07%
2021-12-17 0 2.460 2.450 2.460 2.430 2.510 15,347,121 37,846,397 2.4660 2.046 2.038 2.046 2.021 2.088 18,452,059 2.0511 1.23%
2021-12-16 0 2.430 2.430 2.440 2.330 2.450 12,695,004 30,703,435 2.4185 2.021 2.021 2.029 1.938 2.038 15,263,381 2.0116 3.40%
2021-12-15 0 2.350 2.350 2.360 2.320 2.430 10,820,478 25,656,869 2.3711 1.955 1.955 1.963 1.930 2.021 13,009,612 1.9721 -0.42%
2021-12-14 0 2.360 2.350 2.360 2.320 2.440 14,503,884 34,166,990 2.3557 1.963 1.955 1.963 1.930 2.029 17,438,223 1.9593 -2.88%
2021-12-13 0 2.430 2.420 2.430 2.410 2.550 11,486,702 28,271,401 2.4612 2.021 2.013 2.021 2.004 2.121 13,810,623 2.0471 -3.95%
2021-12-10 0 2.530 2.530 2.540 2.490 2.620 11,133,387 28,156,486 2.5290 2.104 2.104 2.113 2.071 2.179 13,385,827 2.1035 -1.94%
2021-12-09 0 2.580 2.560 2.580 2.530 2.600 8,397,814 21,592,545 2.5712 2.146 2.129 2.146 2.104 2.162 10,096,809 2.1386 1.18%
2021-12-08 0 2.550 2.550 2.560 2.540 2.620 15,148,314 38,847,495 2.5645 2.121 2.121 2.129 2.113 2.179 18,213,030 2.1330 -2.30%
2021-12-07 0 2.610 2.610 2.620 2.530 2.630 38,053,161 98,905,780 2.5991 2.171 2.171 2.179 2.104 2.187 45,751,848 2.1618 4.40%
2021-12-06 0 2.500 2.500 2.510 2.470 2.580 21,505,077 54,357,785 2.5277 2.079 2.079 2.088 2.054 2.146 25,855,855 2.1023 0.40%
2021-12-03 0 2.490 2.490 2.500 2.440 2.520 15,549,149 38,679,817 2.4876 2.071 2.071 2.079 2.029 2.096 18,694,960 2.0690 0.81%
2021-12-02 0 2.470 2.470 2.480 2.370 2.490 23,586,069 57,935,819 2.4564 2.054 2.054 2.063 1.971 2.071 28,357,861 2.0430 4.22%
2021-12-01 0 2.370 2.360 2.370 2.330 2.440 14,799,251 35,666,448 2.4100 1.971 1.963 1.971 1.938 2.029 17,793,347 2.0045 -0.42%
2021-11-30 0 2.380 2.370 2.380 2.310 2.390 26,108,620 61,735,835 2.3646 1.980 1.971 1.980 1.921 1.988 31,390,759 1.9667 1.71%
2021-11-29 0 2.340 2.330 2.340 2.310 2.400 9,494,820 22,354,723 2.3544 1.946 1.938 1.946 1.921 1.996 11,415,755 1.9582 -2.50%
2021-11-26 0 2.400 2.390 2.400 2.370 2.490 12,372,000 29,893,100 2.4162 1.996 1.988 1.996 1.971 2.071 14,875,029 2.0096 -4.00%
2021-11-25 0 2.500 2.490 2.500 2.470 2.520 6,611,843 16,508,083 2.4967 2.079 2.071 2.079 2.054 2.096 7,949,511 2.0766 0.40%
2021-11-24 0 2.490 2.490 2.500 2.470 2.540 10,480,401 26,228,677 2.5026 2.071 2.071 2.079 2.054 2.113 12,600,733 2.0815 -1.19%
2021-11-23 0 2.520 2.510 2.520 2.380 2.530 21,540,000 53,765,940 2.4961 2.096 2.088 2.096 1.980 2.104 25,897,844 2.0761 5.00%
2021-11-22 0 2.400 2.400 2.410 2.390 2.480 8,992,700 21,708,412 2.4140 1.996 1.996 2.004 1.988 2.063 10,812,049 2.0078 -2.44%
2021-11-19 0 2.460 2.460 2.480 2.350 2.510 19,983,758 48,912,695 2.4476 2.046 2.046 2.063 1.955 2.088 24,026,752 2.0358 2.93%
2021-11-18 0 2.390 2.390 2.400 2.340 2.430 18,914,598 45,102,463 2.3845 1.988 1.988 1.996 1.946 2.021 22,741,286 1.9833 -2.45%
2021-11-17 0 2.450 2.440 2.450 2.400 2.460 9,994,378 24,267,266 2.4281 2.038 2.029 2.038 1.996 2.046 12,016,381 2.0195 0.00%
2021-11-16 0 2.450 2.440 2.450 2.370 2.450 13,310,378 32,195,695 2.4188 2.038 2.029 2.038 1.971 2.038 16,003,254 2.0118 2.94%
2021-11-15 0 2.380 2.360 2.380 2.360 2.480 17,833,935 42,752,064 2.3972 1.980 1.963 1.980 1.963 2.063 21,441,990 1.9938 -4.42%
2021-11-12 0 2.490 2.480 2.490 2.420 2.490 15,473,964 37,991,629 2.4552 2.071 2.063 2.071 2.013 2.071 18,604,564 2.0421 0.81%
2021-11-11 0 2.470 2.470 2.480 2.340 2.500 39,092,595 96,014,737 2.4561 2.054 2.054 2.063 1.946 2.079 47,001,574 2.0428 5.11%
2021-11-10 0 2.350 2.340 2.350 2.160 2.400 26,124,823 59,925,170 2.2938 1.955 1.946 1.955 1.797 1.996 31,410,241 1.9078 5.38%
2021-11-09 0 2.230 2.220 2.230 2.170 2.250 8,835,653 19,560,235 2.2138 1.855 1.846 1.855 1.805 1.871 10,623,229 1.8413 1.83%
2021-11-08 0 2.190 2.190 2.200 2.160 2.230 23,193,570 50,980,818 2.1981 1.821 1.821 1.830 1.797 1.855 27,885,954 1.8282 -0.45%
2021-11-05 0 2.200 2.180 2.200 2.170 2.260 19,654,889 43,258,365 2.2009 1.830 1.813 1.830 1.805 1.880 23,631,348 1.8306 -1.79%
2021-11-04 0 2.240 2.240 2.250 2.230 2.280 9,201,234 20,656,424 2.2450 1.863 1.863 1.871 1.855 1.896 11,062,773 1.8672 -1.32%
2021-11-03 0 2.270 2.260 2.270 2.230 2.290 9,355,200 21,164,284 2.2623 1.888 1.880 1.888 1.855 1.905 11,247,888 1.8816 2.25%
2021-11-02 0 2.220 2.210 2.220 2.200 2.330 21,912,000 49,123,890 2.2419 1.846 1.838 1.846 1.830 1.938 26,345,104 1.8646 -3.06%
2021-11-01 0 2.290 2.280 2.290 2.230 2.300 12,167,406 27,686,465 2.2755 1.905 1.896 1.905 1.855 1.913 14,629,043 1.8926 0.44%
2021-10-29 0 2.280 2.280 2.290 2.270 2.340 12,761,348 29,241,640 2.2914 1.896 1.896 1.905 1.888 1.946 15,343,147 1.9058 -1.30%
2021-10-28 0 2.310 2.300 2.310 2.290 2.380 13,739,590 31,930,066 2.3239 1.921 1.913 1.921 1.905 1.980 16,519,301 1.9329 -2.53%
2021-10-27 0 2.370 2.360 2.370 2.330 2.420 10,303,954 24,469,951 2.3748 1.971 1.963 1.971 1.938 2.013 12,388,588 1.9752 -2.07%
2021-10-26 0 2.420 2.420 2.430 2.410 2.540 19,668,475 47,907,720 2.4358 2.013 2.013 2.021 2.004 2.113 23,647,683 2.0259 -4.72%
2021-10-25 0 2.540 2.530 2.540 2.500 2.610 30,832,917 78,160,170 2.5350 2.113 2.104 2.113 2.079 2.171 37,070,848 2.1084 -4.15%
2021-10-22 0 2.650 2.640 2.650 2.530 2.650 31,027,356 81,068,896 2.6128 2.204 2.196 2.204 2.104 2.204 37,304,625 2.1732 4.74%
2021-10-21 0 2.530 2.530 2.540 2.430 2.600 36,438,536 92,332,098 2.5339 2.104 2.104 2.113 2.021 2.162 43,810,562 2.1075 3.69%
2021-10-20 0 2.440 2.430 2.440 2.400 2.510 31,619,361 76,965,197 2.4341 2.029 2.021 2.029 1.996 2.088 38,016,401 2.0245 -2.01%
2021-10-19 0 2.490 2.480 2.490 2.460 2.530 14,593,877 36,330,107 2.4894 2.071 2.063 2.071 2.046 2.104 17,546,423 2.0705 -1.19%
2021-10-18 0 2.520 2.520 2.530 2.470 2.610 17,568,830 44,378,473 2.5260 2.096 2.096 2.104 2.054 2.171 21,123,250 2.1009 -1.56%
2021-10-15 0 2.560 2.550 2.560 2.450 2.570 25,624,038 64,100,982 2.5016 2.129 2.121 2.129 2.038 2.138 30,808,140 2.0807 -0.39%
2021-10-12 0 2.570 2.560 2.570 2.470 2.620 22,632,660 58,182,216 2.5707 2.138 2.129 2.138 2.054 2.179 27,211,564 2.1381 1.98%
2021-10-11 0 2.520 2.520 2.530 2.500 2.680 39,249,349 100,742,431 2.5667 2.096 2.096 2.104 2.079 2.229 47,190,042 2.1348 -4.18%
2021-10-08 0 2.630 2.620 2.630 2.570 2.880 68,851,602 184,400,575 2.6782 2.187 2.179 2.187 2.138 2.395 82,781,245 2.2276 -9.00%
2021-10-07 0 3.010 3.010 3.020 2.920 3.050 27,895,103 84,164,705 3.0172 2.404 2.404 2.412 2.332 2.436 34,931,282 2.4094 2.73%
2021-10-06 0 2.930 2.930 2.940 2.790 2.960 27,001,460 78,490,104 2.9069 2.340 2.340 2.348 2.228 2.364 33,812,229 2.3214 3.53%
2021-10-05 0 2.830 2.820 2.830 2.780 2.880 13,934,578 39,182,201 2.8119 2.260 2.252 2.260 2.220 2.300 17,449,395 2.2455 -1.74%
2021-10-04 0 2.880 2.880 2.890 2.760 2.940 44,328,059 127,816,636 2.8834 2.300 2.300 2.308 2.204 2.348 55,509,239 2.3026 2.86%
2021-09-30 0 2.800 2.790 2.800 2.610 2.830 56,568,304 156,157,858 2.7605 2.236 2.228 2.236 2.084 2.260 70,836,928 2.2045 7.28%
2021-09-29 0 2.610 2.600 2.610 2.500 2.640 51,291,852 133,720,213 2.6070 2.084 2.076 2.084 1.996 2.108 64,229,559 2.0819 3.16%
2021-09-28 0 2.530 2.520 2.530 2.430 2.550 48,952,352 123,049,012 2.5136 2.020 2.012 2.020 1.941 2.036 61,299,950 2.0073 4.98%
2021-09-27 0 2.410 2.400 2.410 2.350 2.450 27,042,321 64,735,857 2.3939 1.925 1.917 1.925 1.877 1.956 33,863,397 1.9117 0.42%
2021-09-24 0 2.400 2.400 2.410 2.390 2.470 22,416,000 54,421,658 2.4278 1.917 1.917 1.925 1.909 1.972 28,070,146 1.9388 -1.64%
2021-09-23 0 2.440 2.430 2.440 2.380 2.510 44,893,219 108,956,989 2.4270 1.949 1.941 1.949 1.901 2.004 56,216,953 1.9382 2.95%
2021-09-21 0 2.370 2.360 2.370 2.280 2.380 22,348,066 51,983,153 2.3261 1.893 1.885 1.893 1.821 1.901 27,985,077 1.8575 2.60%
2021-09-20 0 2.310 2.300 2.310 2.200 2.350 35,022,199 79,360,111 2.2660 1.845 1.837 1.845 1.757 1.877 43,856,096 1.8096 -2.53%
2021-09-17 0 2.370 2.360 2.370 2.220 2.370 53,912,428 124,979,744 2.3182 1.893 1.885 1.893 1.773 1.893 67,511,141 1.8512 3.04%
2021-09-16 0 2.300 2.290 2.300 2.200 2.370 30,650,000 69,125,620 2.2553 1.837 1.829 1.837 1.757 1.893 38,381,066 1.8010 -2.95%
2021-09-15 0 2.370 2.350 2.370 2.320 2.430 31,458,848 73,947,496 2.3506 1.893 1.877 1.893 1.853 1.941 39,393,936 1.8771 -2.47%
2021-09-14 0 2.430 2.430 2.440 2.380 2.560 25,085,796 61,236,828 2.4411 1.941 1.941 1.949 1.901 2.044 31,413,364 1.9494 -3.95%
2021-09-13 0 2.530 2.520 2.530 2.450 2.560 15,212,007 38,445,604 2.5273 2.020 2.012 2.020 1.956 2.044 19,049,039 2.0182 1.20%
2021-09-10 0 2.500 2.480 2.500 2.460 2.520 11,327,316 28,146,187 2.4848 1.996 1.980 1.996 1.964 2.012 14,184,485 1.9843 1.21%
2021-09-09 0 2.470 2.440 2.470 2.410 2.500 19,237,810 46,985,185 2.4423 1.972 1.949 1.972 1.925 1.996 24,090,299 1.9504 -1.20%
2021-09-08 0 2.500 2.500 2.510 2.470 2.540 9,990,487 24,936,956 2.4961 1.996 1.996 2.004 1.972 2.028 12,510,458 1.9933 -0.79%
2021-09-07 0 2.520 2.510 2.520 2.490 2.560 11,372,000 28,673,860 2.5214 2.012 2.004 2.012 1.988 2.044 14,240,440 2.0136 -0.79%
2021-09-06 0 2.540 2.530 2.540 2.510 2.580 10,026,727 25,491,876 2.5424 2.028 2.020 2.028 2.004 2.060 12,555,839 2.0303 -0.39%
2021-09-03 0 2.550 2.550 2.560 2.530 2.600 16,372,000 41,936,238 2.5615 2.036 2.036 2.044 2.020 2.076 20,501,625 2.0455 0.39%
2021-09-02 0 2.540 2.530 2.540 2.530 2.620 28,074,104 72,239,652 2.5732 2.028 2.020 2.028 2.020 2.092 35,155,434 2.0549 0.00%
2021-09-01 0 2.540 2.530 2.540 2.540 2.600 22,712,564 58,364,685 2.5697 2.028 2.020 2.028 2.028 2.076 28,441,515 2.0521 0.40%
2021-08-31 0 2.530 2.520 2.530 2.450 2.560 41,202,021 103,751,231 2.5181 2.020 2.012 2.020 1.956 2.044 51,594,698 2.0109 -0.39%
2021-08-30 0 2.540 2.530 2.540 2.510 2.580 16,818,889 42,763,099 2.5426 2.028 2.020 2.028 2.004 2.060 21,061,236 2.0304 0.79%
2021-08-27 0 2.520 2.510 2.520 2.490 2.530 15,602,000 39,207,250 2.5130 2.012 2.004 2.012 1.988 2.020 19,537,403 2.0068 1.20%
2021-08-26 0 2.490 2.480 2.490 2.450 2.520 26,668,772 66,147,999 2.4804 1.988 1.980 1.988 1.956 2.012 33,395,625 1.9807 1.22%
2021-08-25 0 2.460 2.460 2.470 2.390 2.520 44,384,113 109,427,311 2.4655 1.964 1.964 1.972 1.909 2.012 55,579,432 1.9688 6.03%
2021-08-24 0 2.320 2.310 2.320 2.280 2.330 10,131,460 23,377,110 2.3074 1.853 1.845 1.853 1.821 1.861 12,686,990 1.8426 2.20%
2021-08-23 0 2.270 2.270 2.280 2.240 2.300 11,316,158 25,805,589 2.2804 1.813 1.813 1.821 1.789 1.837 14,170,513 1.8211 1.34%
2021-08-20 0 2.240 2.240 2.250 2.190 2.320 20,796,178 46,373,905 2.2299 1.789 1.789 1.797 1.749 1.853 26,041,745 1.7808 -3.03%
2021-08-19 0 2.310 2.300 2.310 2.270 2.400 18,112,763 41,861,989 2.3112 1.845 1.837 1.845 1.813 1.917 22,681,473 1.8456 -3.75%
2021-08-18 0 2.400 2.390 2.400 2.360 2.420 8,808,200 21,090,310 2.3944 1.917 1.909 1.917 1.885 1.933 11,029,955 1.9121 0.84%
2021-08-17 0 2.380 2.370 2.380 2.340 2.450 15,964,000 38,058,810 2.3840 1.901 1.893 1.901 1.869 1.956 19,990,713 1.9038 -0.83%
2021-08-16 0 2.400 2.390 2.400 2.390 2.490 15,575,754 37,481,202 2.4064 1.917 1.909 1.917 1.909 1.988 19,504,537 1.9217 -1.23%
2021-08-13 0 2.430 2.430 2.440 2.400 2.500 14,315,152 34,859,176 2.4351 1.941 1.941 1.949 1.917 1.996 17,925,964 1.9446 -2.41%
2021-08-12 0 2.490 2.480 2.490 2.450 2.510 16,165,820 40,120,270 2.4818 1.988 1.980 1.988 1.956 2.004 20,243,439 1.9819 -0.40%
2021-08-11 0 2.500 2.490 2.500 2.440 2.560 47,135,214 118,247,055 2.5087 1.996 1.988 1.996 1.949 2.044 59,024,463 2.0034 4.17%
2021-08-10 0 2.400 2.400 2.410 2.330 2.420 23,399,456 55,899,488 2.3889 1.917 1.917 1.925 1.861 1.933 29,301,666 1.9077 2.13%
2021-08-09 0 2.350 2.350 2.360 2.310 2.430 11,783,156 28,089,578 2.3839 1.877 1.877 1.885 1.845 1.941 14,755,305 1.9037 2.17%
2021-08-06 0 2.300 2.300 2.310 2.260 2.330 4,305,279 9,873,232 2.2933 1.837 1.837 1.845 1.805 1.861 5,391,230 1.8314 0.00%
2021-08-05 0 2.300 2.300 2.330 2.280 2.370 9,241,876 21,406,712 2.3163 1.837 1.837 1.861 1.821 1.893 11,573,020 1.8497 -0.86%
2021-08-04 0 2.320 2.310 2.320 2.300 2.360 10,249,483 23,851,863 2.3271 1.853 1.845 1.853 1.837 1.885 12,834,783 1.8584 -2.11%
2021-08-03 0 2.370 2.350 2.370 2.200 2.400 31,588,042 72,734,883 2.3026 1.893 1.877 1.893 1.757 1.917 39,555,717 1.8388 3.49%
2021-08-02 0 2.290 2.270 2.290 2.120 2.290 12,154,630 26,889,017 2.2122 1.829 1.813 1.829 1.693 1.829 15,220,478 1.7666 5.53%
2021-07-30 0 2.170 2.160 2.170 2.130 2.220 21,343,480 46,340,356 2.1712 1.733 1.725 1.733 1.701 1.773 26,727,097 1.7338 -1.36%
2021-07-29 0 2.200 2.200 2.210 2.170 2.240 19,548,091 42,939,484 2.1966 1.757 1.757 1.765 1.733 1.789 24,478,844 1.7541 0.92%
2021-07-28 0 2.180 2.170 2.180 2.130 2.300 32,349,707 70,598,716 2.1824 1.741 1.733 1.741 1.701 1.837 40,509,503 1.7428 -2.24%
2021-07-27 0 2.230 2.220 2.230 2.140 2.390 49,078,335 109,673,803 2.2347 1.781 1.773 1.781 1.709 1.909 61,457,711 1.7845 -6.30%
2021-07-26 0 2.380 2.350 2.380 2.330 2.470 26,217,000 62,376,620 2.3792 1.901 1.877 1.901 1.861 1.972 32,829,899 1.9000 -4.42%
2021-07-23 0 2.490 2.480 2.490 2.480 2.560 6,798,000 17,043,000 2.5071 1.988 1.980 1.988 1.980 2.044 8,512,708 2.0021 -1.58%
2021-07-22 0 2.530 2.520 2.530 2.470 2.570 13,119,391 33,242,219 2.5338 2.020 2.012 2.020 1.972 2.052 16,428,588 2.0234 2.43%
2021-07-21 0 2.470 2.470 2.480 2.460 2.520 15,078,178 37,359,501 2.4777 1.972 1.972 1.980 1.964 2.012 18,881,454 1.9786 -0.80%
2021-07-20 0 2.490 2.470 2.490 2.430 2.530 25,426,316 62,511,517 2.4585 1.988 1.972 1.988 1.941 2.020 31,839,776 1.9633 -1.58%
2021-07-19 0 2.530 2.520 2.530 2.510 2.630 24,398,897 61,824,228 2.5339 2.020 2.012 2.020 2.004 2.100 30,553,204 2.0235 -4.17%
2021-07-16 0 2.640 2.630 2.640 2.590 2.660 27,668,779 72,851,775 2.6330 2.108 2.100 2.108 2.068 2.124 34,647,871 2.1026 2.33%
2021-07-15 0 2.580 2.580 2.590 2.510 2.630 23,409,900 60,444,875 2.5820 2.060 2.060 2.068 2.004 2.100 29,314,745 2.0619 1.18%
2021-07-14 0 2.550 2.550 2.570 2.540 2.580 11,649,500 29,805,720 2.5585 2.036 2.036 2.052 2.028 2.060 14,587,936 2.0432 -0.78%
2021-07-13 0 2.570 2.560 2.570 2.530 2.610 11,346,565 29,085,722 2.5634 2.052 2.044 2.052 2.020 2.084 14,208,589 2.0471 0.39%
2021-07-12 0 2.560 2.560 2.580 2.500 2.610 31,274,973 80,116,974 2.5617 2.044 2.044 2.060 1.996 2.084 39,163,681 2.0457 3.23%
2021-07-09 0 2.480 2.460 2.480 2.450 2.490 13,929,392 34,359,058 2.4667 1.980 1.964 1.980 1.956 1.988 17,442,901 1.9698 0.40%
2021-07-08 0 2.470 2.470 2.480 2.460 2.540 25,951,169 64,617,797 2.4900 1.972 1.972 1.980 1.964 2.028 32,497,016 1.9884 -1.98%
2021-07-07 0 2.520 2.500 2.520 2.490 2.550 18,460,493 46,336,674 2.5100 2.012 1.996 2.012 1.988 2.036 23,116,914 2.0044 -0.79%
2021-07-06 0 2.540 2.530 2.540 2.510 2.550 20,978,839 53,136,577 2.5329 2.028 2.020 2.028 2.004 2.036 26,270,480 2.0227 0.40%
2021-07-05 0 2.530 2.530 2.540 2.520 2.610 29,117,714 74,261,847 2.5504 2.020 2.020 2.028 2.012 2.084 36,462,281 2.0367 -2.69%
2021-07-02 0 2.600 2.590 2.600 2.580 2.630 19,681,582 51,124,203 2.5976 2.076 2.068 2.076 2.060 2.100 24,646,007 2.0743 0.00%
2021-06-30 0 2.600 2.590 2.600 2.590 2.670 36,931,355 96,537,815 2.6140 2.076 2.068 2.076 2.068 2.132 46,246,812 2.0874 -2.62%
2021-06-29 0 2.670 2.660 2.670 2.660 2.710 10,212,943 27,313,718 2.6744 2.132 2.124 2.132 2.124 2.164 12,789,026 2.1357 -0.74%
2021-06-28 0 2.690 2.680 2.690 2.680 2.740 19,196,525 51,814,122 2.6991 2.148 2.140 2.148 2.140 2.188 24,038,600 2.1555 0.37%
2021-06-25 0 2.680 2.670 2.680 2.660 2.730 16,638,149 44,572,297 2.6789 2.140 2.132 2.140 2.124 2.180 20,834,907 2.1393 -0.37%
2021-06-24 0 2.690 2.680 2.690 2.620 2.710 40,322,294 107,306,230 2.6612 2.148 2.140 2.148 2.092 2.164 50,493,072 2.1252 2.67%
2021-06-23 0 2.620 2.610 2.620 2.600 2.650 30,549,976 79,773,944 2.6113 2.092 2.084 2.092 2.076 2.116 38,255,813 2.0853 -0.76%
2021-06-22 0 2.640 2.630 2.640 2.620 2.670 9,985,796 26,393,917 2.6431 2.108 2.100 2.108 2.092 2.132 12,504,584 2.1107 -0.38%
2021-06-21 0 2.650 2.650 2.660 2.600 2.670 16,481,959 43,490,233 2.6387 2.116 2.116 2.124 2.076 2.132 20,639,320 2.1072 0.00%
2021-06-18 0 2.650 2.640 2.650 2.620 2.710 34,159,207 90,245,536 2.6419 2.116 2.108 2.116 2.092 2.164 42,775,426 2.1098 -1.85%
2021-06-17 0 2.700 2.690 2.700 2.690 2.740 15,130,858 40,924,833 2.7047 2.156 2.148 2.156 2.148 2.188 18,947,421 2.1599 -1.46%
2021-06-16 0 2.740 2.730 2.740 2.730 2.800 12,728,435 35,076,520 2.7558 2.188 2.180 2.188 2.180 2.236 15,939,018 2.2007 -2.14%
2021-06-15 0 2.800 2.800 2.810 2.760 2.900 25,047,770 70,068,743 2.7974 2.236 2.236 2.244 2.204 2.316 31,365,746 2.2339 -3.45%
2021-06-11 0 2.900 2.890 2.900 2.840 2.910 9,362,350 26,932,969 2.8767 2.316 2.308 2.316 2.268 2.324 11,723,882 2.2973 1.05%
2021-06-10 0 2.870 2.870 2.880 2.850 2.960 29,624,932 85,410,007 2.8830 2.292 2.292 2.300 2.276 2.364 37,097,438 2.3023 -1.37%
2021-06-09 0 3.050 3.050 3.060 3.050 3.130 22,684,849 69,710,366 3.0730 2.324 2.324 2.331 2.324 2.385 29,773,460 2.3414 -1.29%
2021-06-08 0 3.090 3.090 3.100 3.040 3.110 23,647,536 72,804,707 3.0787 2.354 2.354 2.362 2.316 2.370 31,036,969 2.3457 1.31%
2021-06-07 0 3.050 3.040 3.050 3.030 3.120 20,312,226 62,196,307 3.0620 2.324 2.316 2.324 2.309 2.377 26,659,434 2.3330 -2.24%
2021-06-04 0 3.120 3.120 3.130 3.060 3.130 30,211,681 93,580,195 3.0975 2.377 2.377 2.385 2.331 2.385 39,652,292 2.3600 0.65%
2021-06-03 0 3.100 3.100 3.110 3.060 3.110 32,760,140 101,193,465 3.0889 2.362 2.362 2.370 2.331 2.370 42,997,099 2.3535 0.65%
2021-06-02 0 3.080 3.080 3.090 2.950 3.090 56,781,127 172,943,275 3.0458 2.347 2.347 2.354 2.248 2.354 74,524,216 2.3206 4.05%
2021-06-01 0 2.960 2.960 2.970 2.960 3.040 12,742,260 38,008,607 2.9829 2.255 2.255 2.263 2.255 2.316 16,723,989 2.2727 -1.33%
2021-05-31 0 3.000 2.990 3.000 2.910 3.010 24,576,000 72,845,908 2.9641 2.286 2.278 2.286 2.217 2.293 32,255,562 2.2584 0.00%
2021-05-28 0 3.000 2.990 3.000 2.960 3.070 29,206,312 87,803,835 3.0063 2.286 2.278 2.286 2.255 2.339 38,332,764 2.2906 -0.33%
2021-05-27 0 3.010 3.000 3.010 2.950 3.010 66,569,759 199,075,880 2.9905 2.293 2.286 2.293 2.248 2.293 87,371,621 2.2785 2.73%
2021-05-26 0 2.930 2.920 2.930 2.880 2.960 37,764,867 110,148,860 2.9167 2.232 2.225 2.232 2.194 2.255 49,565,714 2.2223 2.09%
2021-05-25 0 2.870 2.860 2.870 2.840 2.890 14,272,444 40,858,425 2.8627 2.187 2.179 2.187 2.164 2.202 18,732,328 2.1812 0.70%
2021-05-24 0 2.850 2.840 2.850 2.790 2.860 11,167,619 31,574,582 2.8273 2.171 2.164 2.171 2.126 2.179 14,657,301 2.1542 1.06%
2021-05-21 0 2.820 2.810 2.820 2.800 2.850 8,866,781 24,976,039 2.8168 2.149 2.141 2.149 2.133 2.171 11,637,492 2.1462 0.00%
2021-05-20 0 2.820 2.810 2.820 2.800 2.910 25,267,476 71,551,663 2.8318 2.149 2.141 2.149 2.133 2.217 33,163,112 2.1576 -2.42%
2021-05-18 0 2.890 2.890 2.900 2.800 2.930 53,585,134 155,309,742 2.8984 2.202 2.202 2.210 2.133 2.232 70,329,532 2.2083 3.58%
2021-05-17 0 2.790 2.780 2.790 2.760 2.810 18,009,204 50,220,851 2.7886 2.126 2.118 2.126 2.103 2.141 23,636,759 2.1247 1.09%
2021-05-14 0 2.760 2.750 2.760 2.740 2.820 20,138,224 55,581,554 2.7600 2.103 2.095 2.103 2.088 2.149 26,431,060 2.1029 -1.08%
2021-05-13 0 2.790 2.790 2.800 2.790 2.820 8,538,224 23,912,505 2.8006 2.126 2.126 2.133 2.126 2.149 11,206,267 2.1339 -1.06%
2021-05-12 0 2.820 2.810 2.820 2.800 2.870 37,742,890 106,754,840 2.8285 2.149 2.141 2.149 2.133 2.187 49,536,870 2.1551 -2.08%
2021-05-11 0 2.880 2.870 2.880 2.850 2.930 26,572,908 76,166,085 2.8663 2.194 2.187 2.194 2.171 2.232 34,876,468 2.1839 -1.71%
2021-05-10 0 2.930 2.920 2.930 2.870 2.940 24,126,837 70,160,927 2.9080 2.232 2.225 2.232 2.187 2.240 31,666,043 2.2157 1.38%
2021-05-07 0 2.890 2.880 2.890 2.860 2.910 18,743,523 54,079,401 2.8852 2.202 2.194 2.202 2.179 2.217 24,600,540 2.1983 -0.34%
2021-05-06 0 2.900 2.900 2.910 2.840 2.920 29,218,606 84,268,957 2.8841 2.210 2.210 2.217 2.164 2.225 38,348,899 2.1974 0.69%
2021-05-05 0 2.880 2.870 2.880 2.830 2.910 3,989,695 11,502,246 2.8830 2.194 2.187 2.194 2.156 2.217 5,236,404 2.1966 0.70%
2021-05-04 0 2.860 2.850 2.860 2.800 2.860 8,820,382 25,027,092 2.8374 2.179 2.171 2.179 2.133 2.179 11,576,594 2.1619 0.70%
2021-05-03 0 2.840 2.840 2.850 2.810 2.930 17,443,720 49,522,870 2.8390 2.164 2.164 2.171 2.141 2.232 22,894,571 2.1631 -3.73%
2021-04-30 0 2.950 2.940 2.950 2.940 2.980 13,872,395 40,954,325 2.9522 2.248 2.240 2.248 2.240 2.271 18,207,271 2.2493 -1.01%
2021-04-29 0 2.980 2.970 2.980 2.890 2.990 14,286,948 42,249,795 2.9572 2.271 2.263 2.271 2.202 2.278 18,751,364 2.2532 3.83%
2021-04-28 0 2.870 2.860 2.870 2.830 2.910 29,051,571 83,344,378 2.8688 2.187 2.179 2.187 2.156 2.217 38,129,669 2.1858 -1.37%
2021-04-27 0 2.910 2.900 2.910 2.880 2.920 15,256,902 44,216,077 2.8981 2.217 2.210 2.217 2.194 2.225 20,024,412 2.2081 0.69%
2021-04-26 0 2.890 2.880 2.890 2.840 2.960 35,238,314 101,472,568 2.8796 2.202 2.194 2.202 2.164 2.255 46,249,659 2.1940 -2.03%
2021-04-23 0 2.950 2.940 2.950 2.920 2.990 32,836,756 96,601,324 2.9419 2.248 2.240 2.248 2.225 2.278 43,097,656 2.2415 -1.34%
2021-04-22 0 2.990 2.980 2.990 2.970 3.020 19,869,606 59,376,663 2.9883 2.278 2.271 2.278 2.263 2.301 26,078,503 2.2768 -0.33%
2021-04-21 0 3.000 2.990 3.000 2.980 3.030 26,759,462 80,207,253 2.9973 2.286 2.278 2.286 2.271 2.309 35,121,317 2.2837 -1.32%
2021-04-20 0 3.040 3.040 3.050 3.010 3.060 15,266,408 46,383,510 3.0383 2.316 2.316 2.324 2.293 2.331 20,036,888 2.3149 0.33%
2021-04-19 0 3.030 3.030 3.040 3.010 3.040 17,868,528 54,088,039 3.0270 2.309 2.309 2.316 2.293 2.316 23,452,124 2.3063 0.00%
2021-04-16 0 3.030 3.020 3.030 2.990 3.030 18,566,000 55,902,912 3.0110 2.309 2.301 2.309 2.278 2.309 24,367,544 2.2942 0.33%
2021-04-15 0 3.020 3.010 3.020 2.990 3.020 18,316,860 55,026,608 3.0042 2.301 2.293 2.301 2.278 2.301 24,040,552 2.2889 0.33%
2021-04-14 0 3.010 3.000 3.010 3.000 3.050 24,073,573 72,516,514 3.0123 2.293 2.286 2.293 2.286 2.324 31,596,135 2.2951 0.33%
2021-04-13 0 3.000 3.000 3.010 3.000 3.070 23,545,173 71,137,422 3.0213 2.286 2.286 2.293 2.286 2.339 30,902,620 2.3020 -1.64%
2021-04-12 0 3.050 3.050 3.060 3.040 3.130 22,965,523 70,365,874 3.0640 2.324 2.324 2.331 2.316 2.385 30,141,839 2.3345 -1.29%
2021-04-09 0 3.090 3.090 3.100 3.080 3.170 18,862,437 58,850,471 3.1200 2.354 2.354 2.362 2.347 2.415 24,756,612 2.3772 -1.90%
2021-04-08 0 3.150 3.150 3.160 3.130 3.230 12,570,423 39,610,225 3.1511 2.400 2.400 2.408 2.385 2.461 16,498,456 2.4008 -2.48%
2021-04-07 0 3.230 3.210 3.230 3.090 3.270 41,360,508 132,226,517 3.1969 2.461 2.446 2.461 2.354 2.491 54,284,929 2.4358 4.53%
2021-04-01 0 3.090 3.090 3.100 3.070 3.170 32,061,139 99,990,407 3.1187 2.354 2.354 2.362 2.339 2.415 42,079,673 2.3762 -0.96%
2021-03-31 0 3.120 3.100 3.120 3.090 3.170 34,870,605 108,756,001 3.1188 2.377 2.362 2.377 2.354 2.415 45,767,047 2.3763 -1.89%
2021-03-30 0 3.180 3.170 3.180 3.140 3.220 21,331,823 67,819,467 3.1793 2.423 2.415 2.423 2.392 2.453 27,997,637 2.4223 0.32%
2021-03-29 0 3.170 3.160 3.170 3.070 3.260 44,780,293 143,110,224 3.1958 2.415 2.408 2.415 2.339 2.484 58,773,336 2.4350 3.59%
2021-03-26 0 3.060 3.050 3.060 3.050 3.150 36,920,594 114,114,522 3.0908 2.331 2.324 2.331 2.324 2.400 48,457,621 2.3549 -2.55%
2021-03-25 0 3.140 3.130 3.140 3.040 3.150 28,509,862 88,327,199 3.0981 2.392 2.385 2.392 2.316 2.400 37,418,685 2.3605 1.29%
2021-03-24 0 3.100 3.090 3.100 3.060 3.300 54,185,336 168,656,122 3.1126 2.362 2.354 2.362 2.331 2.514 71,117,287 2.3715 -5.49%
2021-03-23 0 3.280 3.270 3.280 3.220 3.330 16,401,066 53,406,414 3.2563 2.499 2.491 2.499 2.453 2.537 21,526,107 2.4810 -1.20%
2021-03-22 0 3.320 3.300 3.320 3.210 3.320 14,406,296 47,208,397 3.2769 2.530 2.514 2.530 2.446 2.530 18,908,007 2.4967 2.47%
2021-03-19 0 3.240 3.220 3.240 3.180 3.250 15,267,695 49,198,151 3.2224 2.469 2.453 2.469 2.423 2.476 20,038,577 2.4552 -0.92%
2021-03-18 0 3.270 3.260 3.270 3.260 3.340 15,058,169 49,447,672 3.2838 2.491 2.484 2.491 2.484 2.545 19,763,578 2.5020 -0.91%
2021-03-17 0 3.300 3.300 3.310 3.290 3.380 19,470,960 64,744,960 3.3252 2.514 2.514 2.522 2.507 2.575 25,555,288 2.5335 -0.30%
2021-03-16 0 3.310 3.310 3.320 3.230 3.340 22,268,225 73,444,778 3.2982 2.522 2.522 2.530 2.461 2.545 29,226,648 2.5129 2.16%
2021-03-15 0 3.240 3.240 3.260 3.070 3.280 29,555,145 94,722,016 3.2049 2.469 2.469 2.484 2.339 2.499 38,790,601 2.4419 4.52%
2021-03-12 0 3.100 3.100 3.110 3.050 3.210 28,593,634 89,621,682 3.1343 2.362 2.362 2.370 2.324 2.446 37,528,635 2.3881 1.31%
2021-03-11 0 3.060 3.050 3.060 3.020 3.070 19,235,114 58,576,298 3.0453 2.331 2.324 2.331 2.301 2.339 25,245,744 2.3202 0.99%
2021-03-10 0 3.030 3.020 3.030 2.980 3.100 27,826,750 84,057,551 3.0207 2.309 2.301 2.309 2.271 2.362 36,522,113 2.3016 0.33%
2021-03-09 0 3.020 3.010 3.020 3.000 3.130 34,614,408 105,707,508 3.0539 2.301 2.293 2.301 2.286 2.385 45,430,793 2.3268 -1.95%
2021-03-08 0 3.080 3.080 3.090 3.080 3.190 27,184,792 85,008,098 3.1270 2.347 2.347 2.354 2.347 2.431 35,679,555 2.3825 -1.60%
2021-03-05 0 3.130 3.130 3.140 3.100 3.190 34,576,871 108,109,029 3.1266 2.385 2.385 2.392 2.362 2.431 45,381,526 2.3822 -2.19%
2021-03-04 0 3.200 3.200 3.210 3.180 3.320 26,740,592 86,289,594 3.2269 2.438 2.438 2.446 2.423 2.530 35,096,550 2.4586 -3.03%
2021-03-03 0 3.300 3.300 3.310 3.270 3.350 17,827,283 58,987,348 3.3088 2.514 2.514 2.522 2.491 2.552 23,397,991 2.5210 -0.60%
2021-03-02 0 3.320 3.310 3.320 3.260 3.400 34,506,789 114,692,620 3.3238 2.530 2.522 2.530 2.484 2.591 45,289,545 2.5324 1.22%
2021-03-01 0 3.280 3.280 3.290 3.180 3.330 46,939,216 152,707,032 3.2533 2.499 2.499 2.507 2.423 2.537 61,606,884 2.4787 1.55%
2021-02-26 0 3.230 3.220 3.230 3.200 3.370 50,064,851 163,889,428 3.2735 2.461 2.453 2.461 2.438 2.568 65,709,224 2.4942 -3.00%
2021-02-25 0 3.330 3.330 3.340 3.090 3.400 96,701,700 321,417,686 3.3238 2.537 2.537 2.545 2.354 2.591 126,919,256 2.5325 8.47%
2021-02-24 0 3.070 3.070 3.080 3.050 3.200 30,066,982 93,592,384 3.1128 2.339 2.339 2.347 2.324 2.438 39,462,378 2.3717 -2.54%
2021-02-23 0 3.150 3.150 3.160 3.140 3.240 25,830,408 82,251,715 3.1843 2.400 2.400 2.408 2.392 2.469 33,901,950 2.4262 -0.32%
2021-02-22 0 3.160 3.160 3.170 3.150 3.250 41,581,020 133,551,925 3.2118 2.408 2.408 2.415 2.400 2.476 54,574,347 2.4472 -0.32%
2021-02-19 0 3.170 3.170 3.180 3.120 3.230 41,771,468 132,690,935 3.1766 2.415 2.415 2.423 2.377 2.461 54,824,307 2.4203 0.00%
2021-02-18 0 3.170 3.170 3.180 3.130 3.230 26,687,592 84,845,358 3.1792 2.415 2.415 2.423 2.385 2.461 35,026,988 2.4223 -0.63%
2021-02-17 0 3.190 3.180 3.190 3.130 3.220 16,424,749 52,066,184 3.1700 2.431 2.423 2.431 2.385 2.453 21,557,190 2.4153 0.31%
2021-02-16 0 3.180 3.170 3.180 3.150 3.240 17,621,598 56,354,725 3.1980 2.423 2.415 2.423 2.400 2.469 23,128,033 2.4366 -0.62%
2021-02-11 0 3.200 3.150 3.200 3.100 3.200 12,983,171 40,864,121 3.1475 2.438 2.400 2.438 2.362 2.438 17,040,180 2.3981 0.95%
2021-02-10 0 3.170 3.150 3.170 3.100 3.190 16,084,402 50,475,448 3.1382 2.415 2.400 2.415 2.362 2.431 21,110,491 2.3910 1.28%
2021-02-09 0 3.130 3.120 3.130 3.090 3.170 16,795,158 52,341,944 3.1165 2.385 2.377 2.385 2.354 2.415 22,043,345 2.3745 -1.57%
2021-02-08 0 3.180 3.180 3.200 3.180 3.300 22,529,356 72,680,535 3.2260 2.423 2.423 2.438 2.423 2.514 29,569,378 2.4580 -0.62%
2021-02-05 0 3.200 3.190 3.200 3.140 3.250 12,709,573 40,600,763 3.1945 2.438 2.431 2.438 2.392 2.476 16,681,088 2.4339 1.91%
2021-02-04 0 3.140 3.130 3.140 3.090 3.220 37,971,900 118,968,862 3.1331 2.392 2.385 2.392 2.354 2.453 49,837,441 2.3871 -2.48%
2021-02-03 0 3.220 3.210 3.220 3.180 3.320 38,803,072 125,413,675 3.2321 2.453 2.446 2.453 2.423 2.530 50,928,340 2.4626 -1.53%
2021-02-02 0 3.270 3.260 3.270 3.140 3.280 38,974,079 124,723,823 3.2002 2.491 2.484 2.491 2.392 2.499 51,152,783 2.4383 1.87%
2021-02-01 0 3.210 3.210 3.220 3.040 3.220 39,264,428 123,583,136 3.1475 2.446 2.446 2.453 2.316 2.453 51,533,861 2.3981 5.25%
2021-01-29 0 3.050 3.040 3.050 3.000 3.080 37,132,018 112,804,163 3.0379 2.324 2.316 2.324 2.286 2.347 48,735,111 2.3146 0.00%
2021-01-28 0 3.050 3.030 3.050 2.970 3.120 94,523,862 285,188,742 3.0171 2.324 2.309 2.324 2.263 2.377 124,060,883 2.2988 -3.17%
2021-01-27 0 3.150 3.150 3.160 3.110 3.220 54,032,630 171,090,543 3.1664 2.400 2.400 2.408 2.370 2.453 70,916,863 2.4126 -0.94%
2021-01-26 0 3.180 3.170 3.180 3.150 3.400 273,755,626 889,462,648 3.2491 2.423 2.415 2.423 2.400 2.591 359,299,376 2.4755 -16.54%
2021-01-25 0 3.810 3.800 3.820 3.730 3.890 29,012,284 109,974,813 3.7906 2.903 2.895 2.911 2.842 2.964 38,078,105 2.8881 -1.30%
2021-01-22 0 3.860 3.860 3.870 3.850 4.000 53,735,270 208,885,662 3.8873 2.941 2.941 2.949 2.933 3.048 70,526,583 2.9618 -3.50%
2021-01-21 0 4.000 3.990 4.000 3.950 4.270 96,363,126 389,442,746 4.0414 3.048 3.040 3.048 3.010 3.253 126,474,884 3.0792 -6.10%
2021-01-20 0 4.260 4.250 4.260 4.180 4.360 49,285,900 211,036,157 4.2819 3.246 3.238 3.246 3.185 3.322 64,686,865 3.2624 0.95%
2021-01-19 0 4.220 4.220 4.230 3.900 4.380 129,814,824 542,617,068 4.1799 3.215 3.215 3.223 2.971 3.337 170,379,641 3.1848 8.76%
2021-01-18 0 3.880 3.870 3.880 3.610 3.920 46,449,145 176,334,990 3.7963 2.956 2.949 2.956 2.751 2.987 60,963,674 2.8925 7.78%
2021-01-15 0 3.600 3.600 3.610 3.550 3.630 43,618,913 156,972,231 3.5987 2.743 2.743 2.751 2.705 2.766 57,249,045 2.7419 0.84%
2021-01-14 0 3.570 3.570 3.580 3.560 3.660 31,960,058 114,686,686 3.5884 2.720 2.720 2.728 2.712 2.789 41,947,006 2.7341 -2.46%
2021-01-13 0 3.660 3.650 3.660 3.630 3.730 29,972,000 109,785,240 3.6629 2.789 2.781 2.789 2.766 2.842 39,337,715 2.7908 -0.54%
2021-01-12 0 3.680 3.680 3.690 3.640 3.780 36,743,860 135,826,500 3.6966 2.804 2.804 2.811 2.773 2.880 48,225,661 2.8165 -1.60%
2021-01-11 0 3.740 3.720 3.740 3.510 3.830 40,368,372 149,574,566 3.7052 2.850 2.834 2.850 2.674 2.918 52,982,768 2.8231 5.35%
2021-01-08 0 3.550 3.540 3.550 3.460 3.580 34,424,629 122,108,706 3.5471 2.705 2.697 2.705 2.636 2.728 45,181,711 2.7026 -0.84%
2021-01-07 0 3.580 3.570 3.580 3.550 3.730 27,968,940 100,865,366 3.6063 2.728 2.720 2.728 2.705 2.842 36,708,735 2.7477 -2.72%
2021-01-06 0 3.680 3.670 3.680 3.580 3.690 21,770,639 79,473,987 3.6505 2.804 2.796 2.804 2.728 2.811 28,573,575 2.7814 0.55%
2021-01-05 0 3.660 3.660 3.670 3.470 3.680 29,120,000 104,463,882 3.5874 2.789 2.789 2.796 2.644 2.804 38,219,481 2.7333 4.87%
2021-01-04 0 3.490 3.490 3.500 3.470 3.610 26,441,000 92,685,968 3.5054 2.659 2.659 2.667 2.644 2.751 34,703,341 2.6708 -2.24%
2020-12-31 0 3.570 3.570 3.580 3.460 3.600 27,285,936 96,647,951 3.5420 2.720 2.720 2.728 2.636 2.743 35,812,304 2.6987 2.59%
2020-12-30 0 3.480 3.470 3.480 3.430 3.530 33,457,182 115,730,069 3.4591 2.651 2.644 2.651 2.613 2.690 43,911,955 2.6355 -0.29%
2020-12-29 0 3.490 3.480 3.490 3.450 3.510 27,354,000 94,970,114 3.4719 2.659 2.651 2.659 2.629 2.674 35,901,637 2.6453 0.00%
2020-12-28 0 3.490 3.490 3.500 3.480 3.600 20,508,157 72,016,247 3.5116 2.659 2.659 2.667 2.651 2.743 26,916,590 2.6755 -1.97%
2020-12-24 0 3.560 3.560 3.570 3.520 3.580 5,626,000 19,996,594 3.5543 2.712 2.712 2.720 2.682 2.728 7,384,025 2.7081 1.14%
2020-12-23 0 3.520 3.520 3.530 3.490 3.620 18,163,952 63,875,089 3.5166 2.682 2.682 2.690 2.659 2.758 23,839,863 2.6793 -1.12%
2020-12-22 0 3.560 3.550 3.560 3.530 3.620 20,689,039 73,708,807 3.5627 2.712 2.705 2.712 2.690 2.758 27,153,995 2.7145 -1.66%
2020-12-21 0 3.620 3.620 3.630 3.600 3.700 19,145,486 69,530,688 3.6317 2.758 2.758 2.766 2.743 2.819 25,128,109 2.7670 -2.16%
2020-12-18 0 3.700 3.690 3.700 3.670 3.740 21,705,932 80,321,095 3.7004 2.819 2.811 2.819 2.796 2.850 28,488,649 2.8194 0.27%
2020-12-17 0 3.690 3.690 3.700 3.640 3.800 23,400,000 86,992,570 3.7176 2.811 2.811 2.819 2.773 2.895 30,712,083 2.8325 0.00%
2020-12-16 0 3.690 3.690 3.700 3.660 3.740 18,485,390 68,169,015 3.6877 2.811 2.811 2.819 2.789 2.850 24,261,745 2.8097 0.54%
2020-12-15 0 3.670 3.670 3.680 3.670 3.830 27,224,000 100,612,430 3.6957 2.796 2.796 2.804 2.796 2.918 35,731,014 2.8158 -3.17%
2020-12-14 0 3.790 3.790 3.800 3.700 3.860 26,411,603 100,342,287 3.7992 2.888 2.888 2.895 2.819 2.941 34,664,758 2.8946 2.43%
2020-12-11 0 3.700 3.700 3.710 3.650 3.740 21,377,545 78,788,639 3.6856 2.819 2.819 2.827 2.781 2.850 28,057,646 2.8081 1.37%
2020-12-10 0 3.650 3.650 3.660 3.630 3.750 24,948,450 91,471,482 3.6664 2.781 2.781 2.789 2.766 2.857 32,744,396 2.7935 0.00%
2020-12-09 0 3.650 3.650 3.660 3.640 3.790 44,549,204 164,392,660 3.6901 2.781 2.781 2.789 2.773 2.888 58,470,036 2.8116 -3.44%
2020-12-08 0 3.780 3.780 3.790 3.770 3.880 18,035,666 68,755,926 3.8122 2.880 2.880 2.888 2.872 2.956 23,671,490 2.9046 -1.56%
2020-12-07 0 3.840 3.830 3.840 3.810 3.910 27,701,289 106,050,683 3.8284 2.926 2.918 2.926 2.903 2.979 36,357,448 2.9169 -0.52%
2020-12-04 0 3.860 3.850 3.860 3.830 3.890 17,916,000 69,059,588 3.8546 2.941 2.933 2.941 2.918 2.964 23,514,430 2.9369 0.00%
2020-12-03 0 3.860 3.860 3.870 3.840 3.970 32,491,052 125,850,875 3.8734 2.941 2.941 2.949 2.926 3.025 42,643,926 2.9512 -2.28%
2020-12-02 0 3.950 3.950 3.960 3.930 4.020 23,812,000 94,420,800 3.9653 3.010 3.010 3.017 2.994 3.063 31,252,825 3.0212 -1.25%
2020-12-01 0 4.000 3.990 4.000 3.980 4.040 18,069,461 72,439,611 4.0090 3.048 3.040 3.048 3.032 3.078 23,715,845 3.0545 0.25%
2020-11-30 0 3.990 3.980 3.990 3.930 4.100 59,055,983 236,314,147 4.0015 3.040 3.032 3.040 2.994 3.124 77,509,924 3.0488 0.76%
2020-11-27 0 3.960 3.960 3.970 3.860 4.030 25,352,613 100,632,663 3.9693 3.017 3.017 3.025 2.941 3.071 33,274,852 3.0243 2.33%
2020-11-26 0 3.870 3.860 3.870 3.830 3.890 18,511,524 71,468,854 3.8608 2.949 2.941 2.949 2.918 2.964 24,296,045 2.9416 0.26%
2020-11-25 0 3.860 3.860 3.870 3.860 3.940 17,440,319 68,137,041 3.9069 2.941 2.941 2.949 2.941 3.002 22,890,108 2.9767 -1.28%
2020-11-24 0 3.910 3.900 3.910 3.870 3.940 23,144,676 90,375,117 3.9048 2.979 2.971 2.979 2.949 3.002 30,376,974 2.9751 0.77%
2020-11-23 0 3.880 3.860 3.880 3.830 3.940 28,063,766 109,025,873 3.8849 2.956 2.941 2.956 2.918 3.002 36,833,192 2.9600 0.00%
2020-11-20 0 3.880 3.870 3.880 3.870 3.980 23,952,450 93,603,534 3.9079 2.956 2.949 2.956 2.949 3.032 31,437,163 2.9775 -1.52%
2020-11-19 0 3.940 3.940 3.950 3.940 4.080 57,310,000 227,310,140 3.9663 3.002 3.002 3.010 3.002 3.109 75,218,353 3.0220 -3.43%
2020-11-18 0 4.080 4.070 4.080 4.050 4.140 29,540,000 120,758,190 4.0880 3.109 3.101 3.109 3.086 3.154 38,770,723 3.1147 -0.73%
2020-11-17 0 4.110 4.100 4.110 4.010 4.130 20,294,094 82,857,222 4.0828 3.131 3.124 3.131 3.055 3.147 26,635,636 3.1108 2.49%
2020-11-16 0 4.010 4.000 4.010 3.980 4.170 23,529,322 94,849,278 4.0311 3.055 3.048 3.055 3.032 3.177 30,881,815 3.0714 -2.91%
2020-11-13 0 4.130 4.120 4.130 4.110 4.280 26,400,285 109,661,400 4.1538 3.147 3.139 3.147 3.131 3.261 34,649,903 3.1648 -3.50%
2020-11-12 0 4.280 4.270 4.280 4.190 4.350 30,903,658 131,389,733 4.2516 3.261 3.253 3.261 3.192 3.314 40,560,500 3.2394 -0.47%
2020-11-11 0 4.300 4.300 4.310 4.110 4.380 96,979,868 417,242,925 4.3024 3.276 3.276 3.284 3.131 3.337 127,284,347 3.2780 3.37%
2020-11-10 0 4.160 4.150 4.160 4.100 4.200 21,225,250 88,149,191 4.1530 3.170 3.162 3.170 3.124 3.200 27,857,762 3.1643 1.46%
2020-11-09 0 4.100 4.090 4.100 4.050 4.160 22,112,470 90,473,837 4.0915 3.124 3.116 3.124 3.086 3.170 29,022,222 3.1174 0.00%
2020-11-06 0 4.100 4.090 4.100 4.090 4.180 21,090,470 86,881,807 4.1195 3.124 3.116 3.124 3.116 3.185 27,680,866 3.1387 -0.49%
2020-11-05 0 4.120 4.110 4.120 4.000 4.160 80,946,158 331,910,735 4.1004 3.139 3.131 3.139 3.048 3.170 106,240,388 3.1241 3.00%
2020-11-04 0 4.000 4.000 4.010 3.950 4.080 26,806,138 107,246,596 4.0008 3.048 3.048 3.055 3.010 3.109 35,182,578 3.0483 0.25%
2020-11-03 0 3.990 3.990 4.000 3.940 4.010 25,649,845 102,495,746 3.9960 3.040 3.040 3.048 3.002 3.055 33,664,964 3.0446 1.27%
2020-11-02 0 3.940 3.930 3.940 3.880 4.020 11,765,800 46,289,806 3.9343 3.002 2.994 3.002 2.956 3.063 15,442,403 2.9976 0.77%
2020-10-30 0 3.910 3.910 3.920 3.880 4.030 14,772,075 58,144,368 3.9361 2.979 2.979 2.987 2.956 3.071 19,388,085 2.9990 -1.26%
2020-10-29 0 3.960 3.960 3.970 3.920 3.990 10,181,523 40,293,656 3.9575 3.017 3.017 3.025 2.987 3.040 13,363,067 3.0153 0.00%
2020-10-28 0 3.960 3.960 3.970 3.940 4.020 12,388,454 49,214,391 3.9726 3.017 3.017 3.025 3.002 3.063 16,259,625 3.0268 -0.25%
2020-10-27 0 3.970 3.950 3.970 3.930 4.120 24,682,938 98,190,743 3.9781 3.025 3.010 3.025 2.994 3.139 32,395,916 3.0310 -1.98%
2020-10-23 0 4.050 4.040 4.050 4.040 4.130 25,828,000 105,237,720 4.0746 3.086 3.078 3.086 3.078 3.147 33,898,789 3.1045 -1.70%
2020-10-22 0 4.120 4.120 4.130 4.040 4.170 15,360,000 63,458,670 4.1314 3.139 3.139 3.147 3.078 3.177 20,159,726 3.1478 1.98%
2020-10-21 0 4.040 4.040 4.070 4.040 4.180 19,134,786 77,928,066 4.0726 3.078 3.078 3.101 3.078 3.185 25,114,065 3.1030 -2.18%
2020-10-20 0 4.130 4.130 4.140 4.080 4.180 20,262,573 83,550,329 4.1234 3.147 3.147 3.154 3.109 3.185 26,594,266 3.1417 -1.43%
2020-10-19 0 4.190 4.190 4.200 4.170 4.240 14,892,000 62,653,050 4.2072 3.192 3.192 3.200 3.177 3.231 19,545,484 3.2055 0.96%
2020-10-16 0 4.150 4.140 4.150 4.100 4.260 28,988,000 120,545,940 4.1585 3.162 3.154 3.162 3.124 3.246 38,046,233 3.1684 -2.12%
2020-10-15 0 4.240 4.230 4.240 4.150 4.330 27,695,002 118,284,060 4.2710 3.231 3.223 3.231 3.162 3.299 36,349,196 3.2541 1.92%
2020-10-14 0 4.160 4.160 4.170 4.110 4.310 34,545,100 144,639,960 4.1870 3.170 3.170 3.177 3.131 3.284 45,339,828 3.1901 0.48%
2020-10-12 0 4.260 4.250 4.260 4.240 4.310 21,224,000 90,657,080 4.2714 3.154 3.147 3.154 3.140 3.191 28,663,545 3.1628 0.71%
2020-10-09 0 4.230 4.220 4.230 4.170 4.320 16,632,000 70,167,860 4.2188 3.132 3.125 3.132 3.088 3.199 22,461,934 3.1239 -0.94%
2020-10-08 0 4.270 4.270 4.280 4.230 4.380 8,841,986 37,685,540 4.2621 3.162 3.162 3.169 3.132 3.243 11,941,324 3.1559 -1.84%
2020-10-07 0 4.350 4.340 4.350 4.220 4.360 7,784,636 33,664,836 4.3245 3.221 3.214 3.221 3.125 3.228 10,513,346 3.2021 -0.68%
2020-10-06 0 4.380 4.380 4.390 4.300 4.410 8,796,000 38,436,508 4.3698 3.243 3.243 3.251 3.184 3.265 11,879,219 3.2356 2.58%
2020-10-05 0 4.270 4.270 4.280 4.210 4.400 8,204,000 35,157,900 4.2855 3.162 3.162 3.169 3.117 3.258 11,079,708 3.1732 0.00%
2020-09-30 0 4.270 4.270 4.290 4.220 4.380 20,589,678 88,205,982 4.2840 3.162 3.162 3.177 3.125 3.243 27,806,877 3.1721 0.00%
2020-09-29 0 4.270 4.270 4.290 4.230 4.430 9,524,000 40,885,840 4.2929 3.162 3.162 3.177 3.132 3.280 12,862,401 3.1787 -0.70%
2020-09-28 0 4.300 4.300 4.310 4.160 4.390 41,896,227 179,934,343 4.2948 3.184 3.184 3.191 3.080 3.251 56,581,907 3.1801 1.65%
2020-09-25 0 4.230 4.220 4.230 4.170 4.380 53,574,942 227,452,179 4.2455 3.132 3.125 3.132 3.088 3.243 72,354,305 3.1436 -2.31%
2020-09-24 0 4.330 4.330 4.340 4.330 4.460 23,048,441 100,474,649 4.3593 3.206 3.206 3.214 3.206 3.302 31,127,499 3.2278 -2.48%
2020-09-23 0 4.440 4.440 4.460 4.400 4.540 32,543,799 144,929,121 4.4534 3.288 3.288 3.302 3.258 3.362 43,951,218 3.2975 -1.55%
2020-09-22 0 4.510 4.500 4.510 4.460 4.570 23,768,104 107,157,040 4.5084 3.339 3.332 3.339 3.302 3.384 32,099,422 3.3383 -0.22%
2020-09-21 0 4.520 4.520 4.530 4.500 4.660 22,302,802 101,723,178 4.5610 3.347 3.347 3.354 3.332 3.451 30,120,494 3.3772 -2.16%
2020-09-18 0 4.620 4.620 4.640 4.620 4.730 22,433,634 104,534,118 4.6597 3.421 3.421 3.436 3.421 3.502 30,297,186 3.4503 -1.28%
2020-09-17 0 4.680 4.670 4.680 4.650 4.820 22,342,071 105,414,363 4.7182 3.465 3.458 3.465 3.443 3.569 30,173,528 3.4936 -2.30%
2020-09-16 0 4.790 4.780 4.790 4.700 4.830 23,375,254 110,842,916 4.7419 3.547 3.539 3.547 3.480 3.576 31,568,868 3.5111 -0.21%
2020-09-15 0 4.800 4.800 4.810 4.680 4.920 29,280,472 140,834,975 4.8099 3.554 3.554 3.562 3.465 3.643 39,544,013 3.5615 1.69%
2020-09-14 0 4.720 4.720 4.730 4.630 4.800 17,992,755 85,148,007 4.7323 3.495 3.495 3.502 3.428 3.554 24,299,668 3.5041 -0.63%
2020-09-11 0 4.750 4.750 4.760 4.670 4.850 19,111,616 90,933,922 4.7580 3.517 3.517 3.525 3.458 3.591 25,810,718 3.5231 -1.66%
2020-09-10 0 4.830 4.810 4.830 4.750 4.930 14,355,466 69,738,714 4.8580 3.576 3.562 3.576 3.517 3.650 19,387,417 3.5971 0.84%
2020-09-09 0 4.790 4.790 4.800 4.720 4.860 12,015,099 57,626,426 4.7962 3.547 3.547 3.554 3.495 3.599 16,226,693 3.5513 -0.62%
2020-09-08 0 4.820 4.820 4.830 4.760 4.920 17,421,524 84,184,593 4.8322 3.569 3.569 3.576 3.525 3.643 23,528,206 3.5780 0.63%
2020-09-07 0 4.790 4.780 4.790 4.720 4.860 13,309,577 63,922,218 4.8027 3.547 3.539 3.547 3.495 3.599 17,974,918 3.5562 -0.21%
2020-09-04 0 4.800 4.790 4.800 4.690 4.820 15,346,000 73,302,060 4.7766 3.554 3.547 3.554 3.473 3.569 20,725,159 3.5369 -0.41%
2020-09-03 0 4.820 4.810 4.820 4.770 4.990 38,696,185 189,603,299 4.8998 3.569 3.562 3.569 3.532 3.695 52,260,170 3.6281 0.42%
2020-09-02 0 4.800 4.790 4.810 4.720 4.890 25,433,622 122,186,416 4.8041 3.554 3.547 3.562 3.495 3.621 34,348,745 3.5572 1.05%
2020-09-01 0 4.750 4.740 4.750 4.720 4.900 32,555,580 155,905,913 4.7889 3.517 3.510 3.517 3.495 3.628 43,967,129 3.5460 -2.06%
2020-08-31 0 4.850 4.830 4.850 4.810 5.080 39,929,989 196,020,105 4.9091 3.591 3.576 3.591 3.562 3.761 53,926,453 3.6350 -3.00%
2020-08-28 0 5.000 4.990 5.000 4.890 5.070 27,824,378 139,466,126 5.0124 3.702 3.695 3.702 3.621 3.754 37,577,522 3.7114 1.01%
2020-08-27 0 4.950 4.950 4.960 4.880 5.100 39,316,827 194,916,103 4.9576 3.665 3.665 3.673 3.613 3.776 53,098,363 3.6708 -2.37%
2020-08-26 0 5.070 5.060 5.070 4.970 5.160 34,476,216 173,576,339 5.0347 3.754 3.747 3.754 3.680 3.821 46,560,996 3.7279 0.00%
2020-08-25 0 5.070 5.060 5.070 5.010 5.150 16,301,983 82,456,164 5.0580 3.754 3.747 3.754 3.710 3.813 22,016,238 3.7452 -1.17%
2020-08-24 0 5.130 5.120 5.130 5.070 5.280 17,698,341 91,264,258 5.1567 3.799 3.791 3.799 3.754 3.910 23,902,054 3.8183 -1.54%
2020-08-21 0 5.210 5.210 5.220 5.160 5.250 8,367,260 43,615,779 5.2127 3.858 3.858 3.865 3.821 3.887 11,300,195 3.8597 0.77%
2020-08-20 0 5.170 5.150 5.170 5.100 5.230 13,727,032 70,785,066 5.1566 3.828 3.813 3.828 3.776 3.873 18,538,702 3.8182 -0.58%
2020-08-19 0 5.200 5.200 5.210 5.170 5.250 12,758,375 66,330,590 5.1990 3.850 3.850 3.858 3.828 3.887 17,230,506 3.8496 -0.95%
2020-08-18 0 5.250 5.240 5.250 5.200 5.330 15,812,535 83,090,990 5.2548 3.887 3.880 3.887 3.850 3.947 21,355,226 3.8909 -1.32%
2020-08-17 0 5.320 5.320 5.330 5.240 5.380 21,485,269 114,236,622 5.3170 3.939 3.939 3.947 3.880 3.984 29,016,396 3.9370 0.76%
2020-08-14 0 5.280 5.270 5.280 5.240 5.350 17,731,592 94,048,797 5.3040 3.910 3.902 3.910 3.880 3.961 23,946,960 3.9274 0.19%
2020-08-13 0 5.270 5.260 5.270 5.220 5.320 11,955,663 63,048,607 5.2735 3.902 3.895 3.902 3.865 3.939 16,146,423 3.9048 0.00%
2020-08-12 0 5.270 5.260 5.270 5.180 5.310 15,048,557 78,886,277 5.2421 3.902 3.895 3.902 3.836 3.932 20,323,454 3.8815 0.38%
2020-08-11 0 5.250 5.250 5.260 5.140 5.390 31,650,315 167,464,076 5.2911 3.887 3.887 3.895 3.806 3.991 42,744,546 3.9178 2.34%
2020-08-10 0 5.130 5.120 5.130 5.120 5.240 14,446,000 74,748,930 5.1744 3.799 3.791 3.799 3.791 3.880 19,509,686 3.8314 -1.72%
2020-08-07 0 5.220 5.210 5.220 5.050 5.280 28,192,000 146,002,950 5.1789 3.865 3.858 3.865 3.739 3.910 38,074,004 3.8347 0.58%
2020-08-06 0 5.190 5.180 5.190 5.100 5.240 12,119,910 62,571,455 5.1627 3.843 3.836 3.843 3.776 3.880 16,368,243 3.8227 0.00%
2020-08-05 0 5.190 5.190 5.200 5.180 5.320 19,314,656 100,820,410 5.2199 3.843 3.843 3.850 3.836 3.939 26,084,928 3.8651 -1.89%
2020-08-04 0 5.290 5.280 5.290 5.170 5.350 19,501,675 102,248,782 5.2431 3.917 3.910 3.917 3.828 3.961 26,337,502 3.8823 0.57%
2020-08-03 0 5.260 5.260 5.270 5.210 5.450 29,376,207 155,794,403 5.3034 3.895 3.895 3.902 3.858 4.035 39,673,306 3.9269 -0.19%
2020-07-31 0 5.270 5.270 5.280 5.220 5.400 21,670,505 114,818,740 5.2984 3.902 3.902 3.910 3.865 3.998 29,266,561 3.9232 0.96%
2020-07-30 0 5.220 5.210 5.220 5.200 5.340 23,914,465 125,514,125 5.2485 3.865 3.858 3.865 3.850 3.954 32,297,086 3.8862 -0.19%
2020-07-29 0 5.230 5.220 5.230 5.120 5.320 18,234,308 95,611,413 5.2435 3.873 3.865 3.873 3.791 3.939 24,625,891 3.8826 1.75%
2020-07-28 0 5.140 5.140 5.170 5.100 5.260 33,779,993 175,035,717 5.1816 3.806 3.806 3.828 3.776 3.895 45,620,729 3.8368 0.59%
2020-07-27 0 5.110 5.100 5.120 5.100 5.240 21,871,239 112,950,427 5.1643 3.784 3.776 3.791 3.776 3.880 29,537,658 3.8239 -0.58%
2020-07-24 0 5.140 5.120 5.140 5.070 5.320 40,766,180 210,257,279 5.1576 3.806 3.791 3.806 3.754 3.939 55,055,750 3.8190 -3.75%
2020-07-23 0 5.340 5.340 5.350 5.220 5.410 28,136,649 149,788,425 5.3236 3.954 3.954 3.961 3.865 4.006 37,999,251 3.9419 0.00%
2020-07-22 0 5.340 5.330 5.340 5.300 5.540 31,717,531 171,979,367 5.4222 3.954 3.947 3.954 3.924 4.102 42,835,322 4.0149 -2.91%
2020-07-21 0 5.500 5.490 5.500 5.450 5.600 27,703,300 152,627,587 5.5094 4.072 4.065 4.072 4.035 4.147 37,414,003 4.0794 -0.54%
2020-07-20 0 5.530 5.520 5.530 5.280 5.610 58,447,503 321,677,259 5.5037 4.095 4.087 4.095 3.910 4.154 78,934,821 4.0752 3.36%
2020-07-17 0 5.350 5.350 5.360 5.300 5.510 33,238,918 178,800,294 5.3792 3.961 3.961 3.969 3.924 4.080 44,889,994 3.9831 -0.19%
2020-07-16 0 5.360 5.350 5.360 5.260 5.520 47,899,717 257,299,071 5.3716 3.969 3.961 3.969 3.895 4.087 64,689,771 3.9774 -2.37%
2020-07-15 0 5.490 5.480 5.490 5.450 5.650 48,022,875 264,527,436 5.5084 4.065 4.058 4.065 4.035 4.184 64,856,099 4.0787 0.00%
2020-07-14 0 5.490 5.480 5.490 5.460 5.650 58,530,652 323,664,636 5.5298 4.065 4.058 4.065 4.043 4.184 79,047,116 4.0946 -2.66%
2020-07-13 0 5.640 5.640 5.650 5.550 5.720 66,160,074 372,677,790 5.6330 4.176 4.176 4.184 4.110 4.235 89,350,842 4.1709 -0.18%
2020-07-10 0 5.650 5.640 5.650 5.600 5.760 37,280,425 211,146,637 5.6637 4.184 4.176 4.184 4.147 4.265 50,348,151 4.1937 -1.05%
2020-07-09 0 5.710 5.700 5.710 5.680 5.830 71,157,624 407,379,021 5.7250 4.228 4.221 4.228 4.206 4.317 96,100,159 4.2391 -1.55%
2020-07-08 0 5.800 5.790 5.800 5.760 5.980 62,889,448 366,631,092 5.8298 4.295 4.287 4.295 4.265 4.428 84,933,779 4.3167 -1.69%
2020-07-07 0 5.900 5.890 5.900 5.860 6.220 88,361,826 528,662,201 5.9829 4.369 4.361 4.369 4.339 4.606 119,334,866 4.4301 -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 4.495 4.487 4.495 4.324 4.502 385,790,896 4.4210 -0.49%
2020-07-03 0 6.100 6.100 6.110 5.990 6.260 74,157,152 451,454,260 6.0878 4.517 4.517 4.524 4.435 4.635 100,151,097 4.5077 -1.61%
2020-07-02 0 6.200 6.190 6.200 5.810 6.290 147,874,876 907,746,613 6.1386 4.591 4.583 4.591 4.302 4.657 199,708,735 4.5454 13.76%
2020-06-30 0 5.450 5.430 5.450 5.410 5.540 21,804,640 119,217,393 5.4675 4.035 4.021 4.035 4.006 4.102 29,447,714 4.0484 0.55%
2020-06-29 0 5.420 5.410 5.420 5.360 5.520 22,232,833 120,274,994 5.4098 4.013 4.006 4.013 3.969 4.087 30,026,000 4.0057 -1.28%
2020-06-26 0 5.490 5.490 5.500 5.400 5.580 9,932,965 54,459,139 5.4827 4.065 4.065 4.072 3.998 4.132 13,414,719 4.0597 0.00%
2020-06-24 0 5.490 5.460 5.490 5.450 5.590 9,214,942 50,633,646 5.4947 4.065 4.043 4.065 4.035 4.139 12,445,011 4.0686 -1.08%
2020-06-23 0 5.550 5.530 5.550 5.410 5.550 13,794,951 76,074,785 5.5147 4.110 4.095 4.110 4.006 4.110 18,630,428 4.0834 0.73%
2020-06-22 0 5.510 5.500 5.510 5.490 5.660 15,054,469 83,194,821 5.5263 4.080 4.072 4.080 4.065 4.191 20,331,439 4.0919 -2.48%
2020-06-19 0 5.650 5.650 5.660 5.550 5.740 31,812,659 178,927,625 5.6244 4.184 4.184 4.191 4.110 4.250 42,963,795 4.1646 -0.70%
2020-06-18 0 5.690 5.680 5.690 5.600 5.760 17,566,954 99,799,809 5.6811 4.213 4.206 4.213 4.147 4.265 23,724,613 4.2066 0.18%
2020-06-17 0 5.680 5.680 5.690 5.480 5.700 28,041,064 158,202,430 5.6418 4.206 4.206 4.213 4.058 4.221 37,870,161 4.1775 2.34%
2020-06-16 0 5.550 5.550 5.570 5.450 5.600 19,060,523 105,984,040 5.5604 4.110 4.110 4.124 4.035 4.147 25,741,715 4.1172 2.21%
2020-06-15 0 5.430 5.430 5.460 5.430 5.680 12,802,000 70,812,930 5.5314 4.021 4.021 4.043 4.021 4.206 17,289,423 4.0957 -4.74%
2020-06-12 0 5.700 5.700 5.710 5.400 5.730 18,260,802 103,136,043 5.6479 4.221 4.221 4.228 3.998 4.243 24,661,672 4.1820 3.07%
2020-06-11 0 5.640 5.640 5.650 5.590 5.780 20,221,058 114,827,407 5.6786 4.095 4.095 4.102 4.058 4.196 27,852,265 4.1227 -1.74%
2020-06-10 0 5.740 5.740 5.800 5.740 5.940 17,615,033 102,059,443 5.7939 4.167 4.167 4.211 4.167 4.313 24,262,754 4.2064 -1.71%
2020-06-09 0 5.840 5.840 5.850 5.780 5.940 18,866,000 110,918,160 5.8793 4.240 4.240 4.247 4.196 4.313 25,985,823 4.2684 0.34%
2020-06-08 0 5.820 5.810 5.820 5.790 5.930 36,500,000 213,875,220 5.8596 4.225 4.218 4.225 4.204 4.305 50,274,702 4.2541 0.87%
2020-06-05 0 5.770 5.770 5.790 5.630 5.810 14,433,110 82,923,105 5.7453 4.189 4.189 4.204 4.087 4.218 19,880,008 4.1712 0.00%
2020-06-04 0 5.770 5.760 5.770 5.670 5.870 44,352,828 255,555,915 5.7619 4.189 4.182 4.189 4.116 4.262 61,091,102 4.1832 0.17%
2020-06-03 0 5.760 5.760 5.770 5.760 6.060 25,440,000 149,792,040 5.8881 4.182 4.182 4.189 4.182 4.400 35,040,779 4.2748 -2.37%
2020-06-02 0 5.900 5.890 5.900 5.580 5.970 44,297,000 259,593,870 5.8603 4.283 4.276 4.283 4.051 4.334 61,014,205 4.2546 6.31%
2020-06-01 0 5.550 5.540 5.550 5.430 5.680 29,208,245 163,320,929 5.5916 4.029 4.022 4.029 3.942 4.124 40,231,118 4.0596 3.54%
2020-05-29 0 5.360 5.350 5.360 5.210 5.360 27,418,076 145,212,558 5.2962 3.891 3.884 3.891 3.783 3.891 37,765,359 3.8451 1.90%
2020-05-28 0 5.260 5.260 5.270 5.190 5.330 12,716,005 67,049,954 5.2729 3.819 3.819 3.826 3.768 3.870 17,514,887 3.8282 0.00%
2020-05-27 0 5.260 5.260 5.270 5.210 5.290 11,111,423 58,503,497 5.2652 3.819 3.819 3.826 3.783 3.841 15,304,753 3.8226 -0.57%
2020-05-26 0 5.290 5.290 5.300 5.190 5.330 8,471,400 44,862,722 5.2958 3.841 3.841 3.848 3.768 3.870 11,668,414 3.8448 1.93%
2020-05-25 0 5.190 5.190 5.210 5.050 5.230 20,366,000 105,609,060 5.1856 3.768 3.768 3.783 3.666 3.797 28,051,906 3.7648 0.58%
2020-05-22 0 5.160 5.120 5.160 5.070 5.320 32,866,000 169,680,620 5.1628 3.746 3.717 3.746 3.681 3.862 45,269,270 3.7483 -4.44%
2020-05-21 0 5.400 5.390 5.400 5.370 5.480 15,231,010 82,265,083 5.4012 3.920 3.913 3.920 3.899 3.979 20,979,027 3.9213 0.75%
2020-05-20 0 5.360 5.350 5.360 5.290 5.440 14,469,856 77,392,912 5.3486 3.891 3.884 3.891 3.841 3.950 19,930,622 3.8831 -0.56%
2020-05-19 0 5.390 5.390 5.400 5.380 5.530 8,880,696 48,410,033 5.4512 3.913 3.913 3.920 3.906 4.015 12,232,174 3.9576 -0.19%
2020-05-18 0 5.400 5.400 5.420 5.250 5.490 12,195,510 66,038,128 5.4150 3.920 3.920 3.935 3.812 3.986 16,797,962 3.9313 1.31%
2020-05-15 0 5.330 5.320 5.330 5.270 5.440 10,249,652 54,542,935 5.3214 3.870 3.862 3.870 3.826 3.950 14,117,759 3.8634 -1.11%
2020-05-14 0 5.390 5.370 5.390 5.320 5.460 14,204,292 76,108,259 5.3581 3.913 3.899 3.913 3.862 3.964 19,564,837 3.8901 -1.64%
2020-05-13 0 5.480 5.470 5.480 5.390 5.510 12,170,303 66,604,186 5.4727 3.979 3.971 3.979 3.913 4.000 16,763,243 3.9732 -0.36%
2020-05-12 0 5.500 5.490 5.500 5.430 5.630 17,781,435 97,970,337 5.5097 3.993 3.986 3.993 3.942 4.087 24,491,955 4.0001 -1.61%
2020-05-11 0 5.590 5.590 5.600 5.560 5.670 7,670,000 43,003,900 5.6068 4.058 4.058 4.066 4.037 4.116 10,564,574 4.0706 0.54%
2020-05-08 0 5.560 5.560 5.600 5.490 5.680 15,425,333 86,223,298 5.5897 4.037 4.037 4.066 3.986 4.124 21,246,685 4.0582 2.58%
2020-05-07 0 5.420 5.420 5.430 5.240 5.470 16,045,377 86,540,054 5.3935 3.935 3.935 3.942 3.804 3.971 22,100,727 3.9157 2.07%
2020-05-06 0 5.310 5.310 5.330 5.280 5.410 11,172,000 59,464,730 5.3227 3.855 3.855 3.870 3.833 3.928 15,388,191 3.8643 0.19%
2020-05-05 0 5.300 5.300 5.330 5.230 5.380 6,802,600 36,037,084 5.2975 3.848 3.848 3.870 3.797 3.906 9,369,827 3.8461 1.73%
2020-05-04 0 5.210 5.200 5.210 5.200 5.550 15,926,814 83,870,465 5.2660 3.783 3.775 3.783 3.775 4.029 21,937,420 3.8232 -3.70%
2020-04-29 0 5.410 5.400 5.410 5.230 5.440 8,580,001 46,320,910 5.3987 3.928 3.920 3.928 3.797 3.950 11,818,000 3.9195 1.12%
2020-04-28 0 5.350 5.340 5.350 5.240 5.360 6,566,942 34,951,531 5.3223 3.884 3.877 3.884 3.804 3.891 9,045,234 3.8641 1.52%
2020-04-27 0 5.270 5.270 5.280 5.230 5.340 12,196,906 64,604,653 5.2968 3.826 3.826 3.833 3.797 3.877 16,799,885 3.8455 1.74%
2020-04-24 0 5.180 5.180 5.200 5.150 5.240 9,518,369 49,419,353 5.1920 3.761 3.761 3.775 3.739 3.804 13,110,498 3.7694 -0.58%
2020-04-23 0 5.210 5.190 5.210 5.170 5.320 6,809,598 35,480,053 5.2103 3.783 3.768 3.783 3.753 3.862 9,379,466 3.7827 0.97%
2020-04-22 0 5.160 5.160 5.190 5.080 5.250 22,592,114 116,815,139 5.1706 3.746 3.746 3.768 3.688 3.812 31,118,131 3.7539 -1.71%
2020-04-21 0 5.250 5.230 5.250 5.100 5.340 19,817,116 102,898,982 5.1924 3.812 3.797 3.812 3.703 3.877 27,295,879 3.7698 -0.38%
2020-04-20 0 5.270 5.270 5.280 5.230 5.320 9,366,000 49,502,820 5.2854 3.826 3.826 3.833 3.797 3.862 12,900,626 3.8372 -1.31%
2020-04-17 0 5.340 5.330 5.340 5.250 5.400 25,176,692 134,297,902 5.3342 3.877 3.870 3.877 3.812 3.920 34,678,101 3.8727 2.69%
2020-04-16 0 5.200 5.200 5.210 5.090 5.250 13,093,587 67,962,548 5.1905 3.775 3.775 3.783 3.695 3.812 18,034,964 3.7684 -1.70%
2020-04-15 0 5.290 5.260 5.290 5.240 5.440 18,801,059 99,731,287 5.3046 3.841 3.819 3.841 3.804 3.950 25,896,374 3.8512 -1.67%
2020-04-14 0 5.380 5.370 5.380 5.250 5.420 35,986,025 192,396,962 5.3464 3.906 3.899 3.906 3.812 3.935 49,566,758 3.8816 1.13%
2020-04-09 0 5.320 5.310 5.320 5.140 5.340 14,345,910 75,757,383 5.2808 3.862 3.855 3.862 3.732 3.877 19,759,900 3.8339 3.30%
2020-04-08 0 5.150 5.140 5.150 5.140 5.400 18,918,778 98,849,321 5.2249 3.739 3.732 3.739 3.732 3.920 26,058,518 3.7934 -3.56%
2020-04-07 0 5.340 5.330 5.340 5.130 5.340 23,864,910 125,398,556 5.2545 3.877 3.870 3.877 3.724 3.877 32,871,267 3.8148 4.50%
2020-04-06 0 5.110 5.100 5.110 4.970 5.170 10,101,261 51,150,603 5.0638 3.710 3.703 3.710 3.608 3.753 13,913,367 3.6764 0.20%
2020-04-03 0 5.100 5.090 5.100 5.010 5.130 8,107,292 41,124,059 5.0725 3.703 3.695 3.703 3.637 3.724 11,166,896 3.6827 -0.58%
2020-04-02 0 5.130 5.110 5.130 4.920 5.140 11,769,325 59,663,438 5.0694 3.724 3.710 3.724 3.572 3.732 16,210,940 3.6804 2.40%
2020-04-01 0 5.010 5.000 5.010 4.960 5.230 18,453,764 93,899,051 5.0883 3.637 3.630 3.637 3.601 3.797 25,418,013 3.6942 -0.20%
2020-03-31 0 5.020 5.010 5.020 4.960 5.100 23,950,465 120,485,990 5.0306 3.645 3.637 3.645 3.601 3.703 32,989,109 3.6523 0.40%
2020-03-30 0 5.000 5.000 5.010 4.810 5.090 25,012,076 124,561,645 4.9801 3.630 3.630 3.637 3.492 3.695 34,451,361 3.6156 -1.77%
2020-03-27 0 5.090 5.080 5.090 4.900 5.200 50,658,580 256,326,668 5.0599 3.695 3.688 3.695 3.557 3.775 69,776,576 3.6735 6.71%
2020-03-26 0 4.770 4.770 4.780 4.730 5.040 68,708,000 336,888,200 4.9032 3.463 3.463 3.470 3.434 3.659 94,637,650 3.5598 -7.02%
2020-03-25 0 5.130 5.130 5.160 4.920 5.250 48,779,407 246,858,618 5.0607 3.724 3.724 3.746 3.572 3.812 67,188,223 3.6741 4.69%
2020-03-24 0 4.900 4.900 4.930 4.630 5.000 39,683,050 191,888,622 4.8355 3.557 3.557 3.579 3.361 3.630 54,659,000 3.5107 9.38%
2020-03-23 0 4.480 4.470 4.480 4.410 4.720 25,781,736 117,167,367 4.5446 3.253 3.245 3.253 3.202 3.427 35,511,482 3.2994 -6.67%
2020-03-20 0 4.800 4.800 4.810 4.560 4.810 42,005,107 198,118,970 4.7165 3.485 3.485 3.492 3.311 3.492 57,857,376 3.4243 6.67%
2020-03-19 0 4.500 4.490 4.500 4.150 4.700 81,905,979 359,502,261 4.3892 3.267 3.260 3.267 3.013 3.412 112,816,402 3.1866 -5.26%
2020-03-18 0 4.750 4.750 4.760 4.580 5.140 46,149,327 222,472,491 4.8207 3.449 3.449 3.456 3.325 3.732 63,565,580 3.4999 -4.04%
2020-03-17 0 4.950 4.940 4.960 4.770 5.150 60,091,840 297,486,831 4.9505 3.594 3.586 3.601 3.463 3.739 82,769,845 3.5941 -3.13%
2020-03-16 0 5.110 5.110 5.120 5.100 5.470 33,695,081 176,358,121 5.2339 3.710 3.710 3.717 3.703 3.971 46,411,237 3.7999 -6.92%
2020-03-13 0 5.490 5.480 5.490 4.940 5.550 44,089,113 234,418,325 5.3169 3.986 3.979 3.986 3.586 4.029 60,727,863 3.8601 -0.54%
2020-03-12 0 5.520 5.520 5.530 5.430 5.600 19,276,268 106,422,569 5.5209 4.008 4.008 4.015 3.942 4.066 26,550,921 4.0082 -2.82%
2020-03-11 0 5.680 5.670 5.680 5.640 5.790 24,761,455 141,394,071 5.7102 4.124 4.116 4.124 4.095 4.204 34,106,158 4.1457 1.43%
2020-03-10 0 5.600 5.600 5.610 5.440 5.800 51,580,016 289,891,176 5.6202 4.066 4.066 4.073 3.950 4.211 71,045,752 4.0803 -0.71%
2020-03-09 0 5.640 5.640 5.650 5.620 5.990 46,456,000 266,929,440 5.7459 4.095 4.095 4.102 4.080 4.349 63,987,988 4.1716 -8.29%
2020-03-06 0 6.150 6.150 6.160 6.010 6.180 19,524,694 119,968,075 6.1444 4.465 4.465 4.472 4.363 4.487 26,893,101 4.4609 -1.44%
2020-03-05 0 6.240 6.230 6.240 6.120 6.260 16,573,140 102,988,139 6.2142 4.530 4.523 4.530 4.443 4.545 22,827,662 4.5115 0.97%
2020-03-04 0 6.180 6.170 6.180 5.910 6.230 35,998,089 220,558,854 6.1270 4.487 4.479 4.487 4.291 4.523 49,583,375 4.4482 4.04%
2020-03-03 0 5.940 5.930 5.940 5.840 5.990 20,269,080 120,057,952 5.9232 4.313 4.305 4.313 4.240 4.349 27,918,410 4.3003 0.85%
2020-03-02 0 5.890 5.890 5.900 5.670 6.000 43,953,914 258,848,063 5.8891 4.276 4.276 4.283 4.116 4.356 60,541,642 4.2755 3.51%
2020-02-28 0 5.690 5.690 5.700 5.630 5.750 16,706,607 94,894,877 5.6801 4.131 4.131 4.138 4.087 4.175 23,011,498 4.1238 -1.39%
2020-02-27 0 5.770 5.770 5.780 5.660 5.790 10,739,258 61,500,707 5.7267 4.189 4.189 4.196 4.109 4.204 14,792,137 4.1577 0.52%
2020-02-26 0 5.740 5.740 5.750 5.560 5.820 16,027,704 92,130,625 5.7482 4.167 4.167 4.175 4.037 4.225 22,076,385 4.1733 0.70%
2020-02-25 0 5.700 5.700 5.720 5.580 5.800 14,063,676 80,323,475 5.7114 4.138 4.138 4.153 4.051 4.211 19,371,154 4.1466 0.53%
2020-02-24 0 5.670 5.670 5.680 5.600 5.780 11,307,752 64,098,080 5.6685 4.116 4.116 4.124 4.066 4.196 15,575,174 4.1154 -1.90%
2020-02-21 0 5.780 5.770 5.780 5.750 5.890 15,941,979 92,269,462 5.7878 4.196 4.189 4.196 4.175 4.276 21,958,308 4.2020 -1.53%
2020-02-20 0 5.870 5.870 5.880 5.810 5.980 16,615,595 97,355,790 5.8593 4.262 4.262 4.269 4.218 4.342 22,886,139 4.2539 -1.51%
2020-02-19 0 5.960 5.950 5.960 5.850 5.990 11,208,780 66,521,644 5.9348 4.327 4.320 4.327 4.247 4.349 15,438,851 4.3087 1.88%
2020-02-18 0 5.850 5.850 5.860 5.810 6.050 14,439,459 85,060,173 5.8908 4.247 4.247 4.254 4.218 4.392 19,888,753 4.2768 -3.78%
2020-02-17 0 6.080 6.080 6.090 6.010 6.130 15,480,664 94,116,630 6.0796 4.414 4.414 4.421 4.363 4.450 21,322,898 4.4139 0.16%
2020-02-14 0 6.070 6.070 6.080 5.850 6.120 18,321,633 110,873,486 6.0515 4.407 4.407 4.414 4.247 4.443 25,236,017 4.3935 1.85%
2020-02-13 0 5.960 5.950 5.960 5.840 6.000 30,349,143 180,726,686 5.9549 4.327 4.320 4.327 4.240 4.356 41,802,579 4.3233 1.71%
2020-02-12 0 5.860 5.860 5.870 5.720 5.920 16,326,753 95,801,931 5.8678 4.254 4.254 4.262 4.153 4.298 22,488,292 4.2601 0.00%
2020-02-11 0 5.860 5.840 5.860 5.800 5.980 16,652,581 98,043,733 5.8876 4.254 4.240 4.254 4.211 4.342 22,937,083 4.2745 1.21%
2020-02-10 0 5.790 5.780 5.790 5.570 5.870 16,046,369 92,038,691 5.7358 4.204 4.196 4.204 4.044 4.262 22,102,094 4.1643 1.76%
2020-02-07 0 5.690 5.680 5.690 5.590 5.720 18,321,156 103,548,145 5.6518 4.131 4.124 4.131 4.058 4.153 25,235,360 4.1033 -0.70%
2020-02-06 0 5.730 5.720 5.730 5.550 5.790 20,728,987 118,048,584 5.6949 4.160 4.153 4.160 4.029 4.204 28,551,881 4.1345 2.50%
2020-02-05 0 5.590 5.580 5.590 5.530 5.680 27,856,885 156,083,992 5.6031 4.058 4.051 4.058 4.015 4.124 38,369,770 4.0679 0.72%
2020-02-04 0 5.550 5.540 5.550 5.430 5.670 18,510,647 102,130,791 5.5174 4.029 4.022 4.029 3.942 4.116 25,496,363 4.0057 2.97%
2020-02-03 0 5.390 5.370 5.390 5.170 5.480 31,238,202 167,195,678 5.3523 3.913 3.899 3.913 3.753 3.979 43,027,159 3.8858 2.47%
2020-01-31 0 5.260 5.260 5.270 5.240 5.410 23,175,644 122,365,608 5.2799 3.819 3.819 3.826 3.804 3.928 31,921,879 3.8333 -0.19%
2020-01-30 0 5.270 5.260 5.270 5.210 5.490 32,237,776 170,171,487 5.2786 3.826 3.819 3.826 3.783 3.986 44,403,961 3.8323 -2.23%
2020-01-29 0 5.390 5.390 5.400 5.370 5.600 28,118,344 153,413,224 5.4560 3.913 3.913 3.920 3.899 4.066 38,729,900 3.9611 -5.44%
2020-01-24 0 5.700 5.700 5.710 5.560 5.720 15,645,929 88,262,510 5.6412 4.138 4.138 4.146 4.037 4.153 21,550,532 4.0956 0.71%
2020-01-23 0 5.660 5.640 5.660 5.570 5.880 24,225,327 136,749,472 5.6449 4.109 4.095 4.109 4.044 4.269 33,367,701 4.0983 -4.23%
2020-01-22 0 5.910 5.900 5.910 5.700 5.960 14,951,679 87,889,758 5.8783 4.291 4.283 4.291 4.138 4.327 20,594,280 4.2677 2.07%
2020-01-21 0 5.790 5.790 5.800 5.780 6.000 21,325,032 124,896,998 5.8568 4.204 4.204 4.211 4.196 4.356 29,372,867 4.2521 -3.98%
2020-01-20 0 6.030 6.020 6.030 6.020 6.280 24,456,931 149,038,450 6.0939 4.378 4.371 4.378 4.371 4.559 33,686,710 4.4243 -3.98%
2020-01-17 0 6.280 6.270 6.280 6.240 6.460 21,399,553 134,944,765 6.3060 4.559 4.552 4.559 4.530 4.690 29,475,511 4.5782 -1.57%
2020-01-16 0 6.380 6.370 6.380 6.110 6.380 20,848,545 131,552,372 6.3099 4.632 4.625 4.632 4.436 4.632 28,716,559 4.5811 5.11%
2020-01-15 0 6.070 6.070 6.080 6.020 6.180 14,813,375 90,227,559 6.0910 4.407 4.407 4.414 4.371 4.487 20,403,781 4.4221 -0.16%
2020-01-14 0 6.080 6.070 6.080 6.030 6.150 14,197,557 86,276,774 6.0769 4.414 4.407 4.414 4.378 4.465 19,555,560 4.4119 0.00%
2020-01-13 0 6.080 6.070 6.080 6.020 6.180 16,656,970 101,602,963 6.0997 4.414 4.407 4.414 4.371 4.487 22,943,129 4.4285 -0.16%
2020-01-10 0 6.090 6.080 6.090 6.020 6.120 18,372,000 111,443,150 6.0659 4.421 4.414 4.421 4.371 4.443 25,305,392 4.4039 -1.46%
2020-01-09 0 6.180 6.160 6.180 6.110 6.230 13,666,864 84,154,510 6.1576 4.487 4.472 4.487 4.436 4.523 18,824,589 4.4705 1.31%
2020-01-08 0 6.100 6.090 6.100 6.030 6.170 10,742,159 65,459,939 6.0937 4.429 4.421 4.429 4.378 4.479 14,796,133 4.4241 -0.97%
2020-01-07 0 6.160 6.150 6.170 6.060 6.260 14,081,487 87,405,734 6.2071 4.472 4.465 4.479 4.400 4.545 19,395,687 4.5065 1.32%
2020-01-06 0 6.080 6.070 6.080 5.970 6.190 24,058,930 146,405,851 6.0853 4.414 4.407 4.414 4.334 4.494 33,138,508 4.4180 -1.30%
2020-01-03 0 6.160 6.150 6.160 6.090 6.320 14,439,293 89,034,624 6.1661 4.472 4.465 4.472 4.421 4.588 19,888,525 4.4767 -0.65%
2020-01-02 0 6.200 6.190 6.200 6.020 6.250 21,664,912 134,188,969 6.1938 4.501 4.494 4.501 4.371 4.538 29,841,014 4.4968 2.14%
2019-12-31 0 6.070 6.060 6.070 5.950 6.070 10,277,214 61,846,647 6.0178 4.407 4.400 4.407 4.320 4.407 14,155,722 4.3690 0.50%
2019-12-30 0 6.040 6.030 6.040 5.900 6.110 29,112,544 175,337,609 6.0228 4.385 4.378 4.385 4.283 4.436 40,099,301 4.3726 1.68%
2019-12-27 0 5.940 5.940 5.950 5.700 5.950 15,026,024 88,441,086 5.8859 4.313 4.313 4.320 4.138 4.320 20,696,682 4.2732 3.66%
2019-12-24 0 5.730 5.730 5.740 5.700 5.870 6,529,820 37,617,780 5.7609 4.160 4.160 4.167 4.138 4.262 8,994,103 4.1825 -1.88%
2019-12-23 0 5.840 5.820 5.840 5.710 5.880 11,102,720 64,607,229 5.8190 4.240 4.225 4.240 4.146 4.269 15,292,765 4.2247 0.69%
2019-12-20 0 5.800 5.780 5.800 5.670 5.850 12,050,920 69,884,347 5.7991 4.211 4.196 4.211 4.116 4.247 16,598,806 4.2102 0.69%
2019-12-19 0 5.760 5.750 5.760 5.650 5.770 10,255,642 58,659,799 5.7198 4.182 4.175 4.182 4.102 4.189 14,126,009 4.1526 0.17%
2019-12-18 0 5.750 5.740 5.750 5.640 5.820 12,764,596 72,974,303 5.7169 4.175 4.167 4.175 4.095 4.225 17,581,815 4.1506 0.70%
2019-12-17 0 5.710 5.710 5.720 5.670 5.830 18,206,435 104,431,380 5.7360 4.146 4.146 4.153 4.116 4.233 25,077,345 4.1644 -1.38%
2019-12-16 0 5.790 5.790 5.800 5.710 5.870 22,310,137 129,703,043 5.8136 4.204 4.204 4.211 4.146 4.262 30,729,739 4.2208 1.22%
2019-12-13 0 5.720 5.710 5.720 5.650 5.720 16,193,090 92,194,895 5.6935 4.153 4.146 4.153 4.102 4.153 22,304,186 4.1335 1.42%
2019-12-12 0 5.640 5.640 5.650 5.610 5.750 18,071,881 102,499,743 5.6718 4.095 4.095 4.102 4.073 4.175 24,892,012 4.1178 0.00%
2019-12-11 0 5.640 5.640 5.650 5.510 5.710 27,975,291 157,746,663 5.6388 4.095 4.095 4.102 4.000 4.146 38,532,861 4.0938 0.89%
2019-12-10 0 5.590 5.580 5.590 5.360 5.630 23,668,517 131,770,427 5.5673 4.058 4.051 4.058 3.891 4.087 32,600,757 4.0419 2.01%
2019-12-09 0 5.480 5.480 5.490 5.280 5.500 26,464,000 143,155,688 5.4095 3.979 3.979 3.986 3.833 3.993 36,451,225 3.9273 4.18%
2019-12-06 0 5.260 5.250 5.260 5.160 5.290 15,421,228 80,752,747 5.2365 3.819 3.812 3.819 3.746 3.841 21,241,031 3.8017 1.15%
2019-12-05 0 5.200 5.190 5.200 5.160 5.320 24,373,839 126,603,777 5.1942 3.775 3.768 3.775 3.746 3.862 33,572,260 3.7711 -0.95%
2019-12-04 0 5.250 5.250 5.260 5.190 5.360 15,303,279 80,425,674 5.2555 3.812 3.812 3.819 3.768 3.891 21,078,570 3.8155 -1.87%
2019-12-03 0 5.350 5.340 5.350 5.220 5.420 21,820,700 116,898,646 5.3572 3.884 3.877 3.884 3.790 3.935 30,055,594 3.8894 0.19%
2019-12-02 0 5.340 5.330 5.340 5.240 5.370 12,063,654 64,316,957 5.3315 3.877 3.870 3.877 3.804 3.899 16,616,345 3.8707 2.69%
2019-11-29 0 5.200 5.190 5.200 5.150 5.350 23,752,776 123,575,003 5.2025 3.775 3.768 3.775 3.739 3.884 32,716,815 3.7771 -3.53%
2019-11-28 0 5.390 5.380 5.390 5.310 5.420 6,950,000 37,247,780 5.3594 3.913 3.906 3.913 3.855 3.935 9,572,854 3.8910 0.37%
2019-11-27 0 5.370 5.360 5.370 5.240 5.380 18,637,603 99,041,081 5.3140 3.899 3.891 3.899 3.804 3.906 25,671,231 3.8581 2.09%
2019-11-26 0 5.260 5.250 5.260 5.230 5.410 38,035,640 200,680,659 5.2761 3.819 3.812 3.819 3.797 3.928 52,389,876 3.8305 -2.23%
2019-11-25 0 5.380 5.370 5.380 5.350 5.460 11,770,036 63,394,772 5.3861 3.906 3.899 3.906 3.884 3.964 16,211,919 3.9104 -0.92%
2019-11-22 0 5.430 5.420 5.430 5.340 5.470 9,093,834 48,997,400 5.3880 3.942 3.935 3.942 3.877 3.971 12,525,748 3.9117 -0.18%
2019-11-21 0 5.440 5.430 5.440 5.300 5.550 14,683,978 79,523,885 5.4157 3.950 3.942 3.950 3.848 4.029 20,225,551 3.9319 -2.51%
2019-11-20 0 5.580 5.580 5.590 5.460 5.620 17,466,715 97,238,721 5.5671 4.051 4.051 4.058 3.964 4.080 24,058,463 4.0418 0.18%
2019-11-19 0 5.570 5.550 5.570 5.350 5.580 20,831,346 114,926,278 5.5170 4.044 4.029 4.044 3.884 4.051 28,692,869 4.0054 3.34%
2019-11-18 0 5.390 5.380 5.390 5.210 5.420 13,370,376 71,750,295 5.3664 3.913 3.906 3.913 3.783 3.935 18,416,210 3.8960 2.86%
2019-11-15 0 5.240 5.230 5.240 5.180 5.400 19,812,821 103,997,526 5.2490 3.804 3.797 3.804 3.761 3.920 27,289,964 3.8108 -0.57%
2019-11-14 0 5.270 5.270 5.280 5.250 5.350 8,736,000 46,234,100 5.2924 3.826 3.826 3.833 3.812 3.884 12,032,871 3.8423 -1.50%
2019-11-13 0 5.350 5.340 5.350 5.290 5.430 10,862,812 57,971,172 5.3367 3.884 3.877 3.884 3.841 3.942 14,962,319 3.8745 -1.47%
2019-11-12 0 5.430 5.430 5.440 5.390 5.460 9,234,373 50,068,642 5.4220 3.942 3.942 3.950 3.913 3.964 12,719,325 3.9364 0.18%
2019-11-11 0 5.420 5.410 5.420 5.370 5.550 16,835,902 91,682,681 5.4457 3.935 3.928 3.935 3.899 4.029 23,189,588 3.9536 -2.52%
2019-11-08 0 5.560 5.550 5.560 5.510 5.670 17,828,545 98,963,218 5.5508 4.037 4.029 4.037 4.000 4.116 24,556,843 4.0300 -1.07%
2019-11-07 0 5.620 5.620 5.630 5.560 5.710 15,661,946 88,029,485 5.6206 4.080 4.080 4.087 4.037 4.146 21,572,594 4.0806 0.00%
2019-11-06 0 5.620 5.610 5.620 5.570 5.680 14,257,964 79,877,481 5.6023 4.080 4.073 4.080 4.044 4.124 19,638,764 4.0673 0.00%
2019-11-05 0 5.620 5.610 5.620 5.540 5.650 19,125,416 107,056,624 5.5976 4.080 4.073 4.080 4.022 4.102 26,343,139 4.0639 0.54%
2019-11-04 0 5.590 5.580 5.590 5.450 5.600 24,472,510 135,725,590 5.5460 4.058 4.051 4.058 3.957 4.066 33,708,168 4.0265 2.76%
2019-11-01 0 5.440 5.430 5.440 5.170 5.490 28,953,142 156,149,800 5.3932 3.950 3.942 3.950 3.753 3.986 39,879,742 3.9155 4.02%
2019-10-31 0 5.230 5.220 5.230 5.150 5.250 18,381,315 95,741,552 5.2086 3.797 3.790 3.797 3.739 3.812 25,318,223 3.7815 0.97%
2019-10-30 0 5.180 5.170 5.180 5.140 5.270 12,122,000 62,706,868 5.1730 3.761 3.753 3.761 3.732 3.826 16,696,711 3.7556 -0.58%
2019-10-29 0 5.210 5.200 5.210 5.130 5.270 19,780,107 102,934,979 5.2040 3.783 3.775 3.783 3.724 3.826 27,244,904 3.7781 0.58%
2019-10-28 0 5.180 5.170 5.180 5.140 5.290 15,544,306 80,752,131 5.1950 3.761 3.753 3.761 3.732 3.841 21,410,558 3.7716 -0.38%
2019-10-25 0 5.200 5.190 5.200 5.070 5.260 16,892,306 87,542,468 5.1824 3.775 3.768 3.775 3.681 3.819 23,267,278 3.7625 1.56%
2019-10-24 0 5.120 5.110 5.120 5.020 5.150 20,752,788 105,412,490 5.0794 3.717 3.710 3.717 3.645 3.739 28,584,664 3.6877 1.39%
2019-10-23 0 5.050 5.050 5.060 4.990 5.160 22,014,651 111,123,207 5.0477 3.666 3.666 3.674 3.623 3.746 30,322,740 3.6647 -2.13%
2019-10-22 0 5.160 5.150 5.160 5.100 5.190 34,259,346 176,332,892 5.1470 3.746 3.739 3.746 3.703 3.768 47,188,450 3.7368 -0.19%
2019-10-21 0 5.170 5.170 5.180 5.110 5.250 17,701,048 91,540,419 5.1715 3.753 3.753 3.761 3.710 3.812 24,381,230 3.7545 -0.39%
2019-10-18 0 5.190 5.180 5.190 5.100 5.280 30,617,131 158,376,691 5.1728 3.768 3.761 3.768 3.703 3.833 42,171,702 3.7555 -0.76%
2019-10-17 0 5.230 5.220 5.230 5.160 5.330 21,122,000 110,742,800 5.2430 3.797 3.790 3.797 3.746 3.870 29,093,212 3.8065 0.00%
2019-10-16 0 5.230 5.220 5.230 5.000 5.250 43,417,250 225,506,892 5.1939 3.797 3.790 3.797 3.630 3.812 59,802,447 3.7709 4.39%
2019-10-15 0 5.010 5.000 5.010 4.960 5.050 14,090,896 70,654,470 5.0142 3.637 3.630 3.637 3.601 3.666 19,408,646 3.6404 -0.20%
2019-10-14 0 5.020 5.010 5.020 4.970 5.070 29,004,272 145,689,342 5.0230 3.645 3.637 3.645 3.608 3.681 39,950,168 3.6468 1.41%
2019-10-11 0 4.950 4.940 4.950 4.790 4.980 33,044,173 162,014,681 4.9030 3.594 3.586 3.594 3.478 3.616 45,514,684 3.5596 3.99%
2019-10-10 0 4.760 4.750 4.760 4.670 4.820 40,112,453 191,096,073 4.7640 3.456 3.449 3.456 3.390 3.499 55,250,455 3.4587 1.93%
2019-10-09 0 4.670 4.660 4.670 4.520 4.760 31,645,620 148,358,368 4.6881 3.390 3.383 3.390 3.282 3.456 43,588,332 3.4036 3.09%
2019-10-08 0 4.530 4.530 4.540 4.520 4.620 21,286,000 97,245,360 4.5685 3.289 3.289 3.296 3.282 3.354 29,319,104 3.3168 0.00%
2019-10-04 0 4.530 4.530 4.540 4.470 4.630 11,679,726 53,176,283 4.5529 3.289 3.289 3.296 3.245 3.361 16,087,527 3.3054 1.34%
2019-10-03 0 4.590 4.590 4.600 4.510 4.630 8,516,354 38,931,917 4.5714 3.245 3.245 3.252 3.189 3.274 12,045,241 3.2321 0.44%
2019-10-02 0 4.570 4.560 4.570 4.440 4.640 9,916,026 45,130,711 4.5513 3.231 3.224 3.231 3.139 3.281 14,024,890 3.2179 1.78%
2019-09-30 0 4.490 4.490 4.500 4.450 4.590 16,892,475 76,230,168 4.5127 3.175 3.175 3.182 3.146 3.245 23,892,142 3.1906 0.00%
2019-09-27 0 4.490 4.480 4.490 4.440 4.570 11,089,084 49,791,251 4.4901 3.175 3.167 3.175 3.139 3.231 15,684,023 3.1746 -1.10%
2019-09-26 0 4.540 4.530 4.540 4.530 4.630 10,432,506 47,646,665 4.5671 3.210 3.203 3.210 3.203 3.274 14,755,382 3.2291 -0.22%
2019-09-25 0 4.550 4.540 4.550 4.500 4.640 16,902,535 76,757,784 4.5412 3.217 3.210 3.217 3.182 3.281 23,906,371 3.2108 -1.30%
2019-09-24 0 4.610 4.600 4.610 4.560 4.710 25,148,457 115,825,239 4.6057 3.259 3.252 3.259 3.224 3.330 35,569,122 3.2563 -1.91%
2019-09-23 0 4.700 4.700 4.710 4.640 4.780 14,546,435 68,427,332 4.7041 3.323 3.323 3.330 3.281 3.380 20,573,983 3.3259 -1.26%
2019-09-20 0 4.760 4.740 4.760 4.720 4.790 22,678,500 107,793,925 4.7531 3.365 3.351 3.365 3.337 3.387 32,075,699 3.3606 0.63%
2019-09-19 0 4.730 4.720 4.730 4.690 4.760 11,819,387 55,879,896 4.7278 3.344 3.337 3.344 3.316 3.365 16,716,939 3.3427 0.21%
2019-09-18 0 4.720 4.720 4.730 4.650 4.740 11,989,574 56,464,133 4.7094 3.337 3.337 3.344 3.288 3.351 16,957,646 3.3297 1.51%
2019-09-17 0 4.650 4.640 4.650 4.610 4.690 11,398,957 52,843,854 4.6358 3.288 3.281 3.288 3.259 3.316 16,122,297 3.2777 -0.85%
2019-09-16 0 4.690 4.680 4.690 4.650 4.720 16,552,700 77,438,109 4.6783 3.316 3.309 3.316 3.288 3.337 23,411,576 3.3077 -0.64%
2019-09-13 0 4.720 4.710 4.720 4.570 4.780 9,128,591 42,907,462 4.7003 3.337 3.330 3.337 3.231 3.380 12,911,169 3.3233 2.16%
2019-09-12 0 4.620 4.610 4.620 4.570 4.700 12,981,110 59,977,550 4.6204 3.266 3.259 3.266 3.231 3.323 18,360,040 3.2667 1.09%
2019-09-11 0 4.570 4.560 4.570 4.470 4.610 10,152,847 46,171,916 4.5477 3.231 3.224 3.231 3.160 3.259 14,359,841 3.2153 0.22%
2019-09-10 0 4.560 4.550 4.560 4.470 4.660 23,110,547 104,851,670 4.5370 3.224 3.217 3.224 3.160 3.295 32,686,772 3.2078 -0.44%
2019-09-09 0 4.580 4.580 4.590 4.530 4.780 23,409,650 107,657,876 4.5989 3.238 3.238 3.245 3.203 3.380 33,109,813 3.2515 -2.76%
2019-09-06 0 4.710 4.690 4.710 4.650 4.770 17,155,751 80,653,113 4.7012 3.330 3.316 3.330 3.288 3.373 24,264,511 3.3239 0.86%
2019-09-05 0 4.670 4.660 4.670 4.590 4.750 23,905,145 111,785,481 4.6762 3.302 3.295 3.302 3.245 3.358 33,810,624 3.3062 1.97%
2019-09-04 0 4.580 4.570 4.580 4.500 4.600 33,292,663 151,682,852 4.5560 3.238 3.231 3.238 3.182 3.252 47,088,010 3.2213 2.23%
2019-09-03 0 4.480 4.480 4.490 4.430 4.540 12,689,738 56,951,774 4.4880 3.167 3.167 3.175 3.132 3.210 17,947,934 3.1732 0.67%
2019-09-02 0 4.450 4.440 4.450 4.370 4.510 18,318,031 81,647,852 4.4572 3.146 3.139 3.146 3.090 3.189 25,908,400 3.1514 1.60%
2019-08-30 0 4.380 4.380 4.390 4.330 4.580 50,877,410 224,882,713 4.4201 3.097 3.097 3.104 3.061 3.238 71,959,278 3.1251 -2.88%
2019-08-29 0 4.510 4.510 4.520 4.480 4.720 54,915,036 250,362,588 4.5591 3.189 3.189 3.196 3.167 3.337 77,669,959 3.2234 -5.05%
2019-08-28 0 4.750 4.750 4.770 4.740 4.860 17,516,000 83,896,330 4.7897 3.358 3.358 3.373 3.351 3.436 24,774,035 3.3865 -0.84%
2019-08-27 0 4.790 4.780 4.790 4.730 4.850 26,520,620 126,906,999 4.7852 3.387 3.380 3.387 3.344 3.429 37,509,863 3.3833 0.21%
2019-08-26 0 4.780 4.770 4.780 4.600 4.780 22,202,386 104,205,363 4.6934 3.380 3.373 3.380 3.252 3.380 31,402,299 3.3184 -0.62%
2019-08-23 0 4.810 4.810 4.820 4.750 4.930 24,354,000 116,851,690 4.7980 3.401 3.401 3.408 3.358 3.486 34,445,469 3.3924 -1.23%
2019-08-22 0 4.870 4.870 4.890 4.830 4.970 25,704,628 125,383,983 4.8779 3.443 3.443 3.457 3.415 3.514 36,355,751 3.4488 -1.42%
2019-08-21 0 4.940 4.940 4.960 4.740 4.980 39,835,893 194,531,252 4.8833 3.493 3.493 3.507 3.351 3.521 56,342,532 3.4527 1.02%
2019-08-20 0 4.890 4.890 4.900 4.830 4.930 13,479,176 65,745,390 4.8776 3.457 3.457 3.464 3.415 3.486 19,064,488 3.4486 0.62%
2019-08-19 0 4.860 4.860 4.870 4.700 4.910 33,112,841 160,476,634 4.8464 3.436 3.436 3.443 3.323 3.472 46,833,676 3.4265 4.74%
2019-08-16 0 4.640 4.630 4.640 4.600 4.720 14,987,969 69,890,644 4.6631 3.281 3.274 3.281 3.252 3.337 21,198,474 3.2970 -0.43%
2019-08-15 0 4.660 4.650 4.660 4.470 4.710 18,233,019 84,249,616 4.6207 3.295 3.288 3.295 3.160 3.330 25,788,162 3.2670 1.08%
2019-08-14 0 4.610 4.610 4.620 4.550 4.710 17,936,314 82,608,904 4.6057 3.259 3.259 3.266 3.217 3.330 25,368,512 3.2564 1.32%
2019-08-13 0 4.550 4.550 4.560 4.540 4.720 28,559,852 131,533,696 4.6055 3.217 3.217 3.224 3.210 3.337 40,394,083 3.2563 -3.19%
2019-08-12 0 4.700 4.690 4.710 4.590 4.770 13,366,000 62,690,260 4.6903 3.323 3.316 3.330 3.245 3.373 18,904,416 3.3162 0.86%
2019-08-09 0 4.660 4.660 4.670 4.630 4.780 13,456,499 62,951,710 4.6782 3.295 3.295 3.302 3.274 3.380 19,032,414 3.3076 -1.06%
2019-08-08 0 4.710 4.700 4.710 4.610 4.740 14,304,082 67,029,113 4.6860 3.330 3.323 3.330 3.259 3.351 20,231,207 3.3132 1.07%
2019-08-07 0 4.660 4.660 4.670 4.600 4.760 19,776,430 91,985,449 4.6513 3.295 3.295 3.302 3.252 3.365 27,971,110 3.2886 0.22%
2019-08-06 0 4.650 4.650 4.670 4.410 4.720 59,596,323 271,207,378 4.5507 3.288 3.288 3.302 3.118 3.337 84,291,012 3.2175 -0.21%
2019-08-05 0 4.660 4.650 4.660 4.630 4.830 41,713,340 195,920,929 4.6968 3.295 3.288 3.295 3.274 3.415 58,997,929 3.3208 -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 3.457 3.457 3.464 3.380 3.528 2,647,176,858 3.4027 -3.17%
2019-08-01 0 5.050 5.050 5.060 5.010 5.180 38,981,170 198,430,862 5.0904 3.571 3.571 3.578 3.542 3.662 55,133,641 3.5991 -0.98%
2019-07-31 0 5.100 5.100 5.120 5.080 5.230 32,197,467 165,666,133 5.1453 3.606 3.606 3.620 3.592 3.698 45,539,002 3.6379 -2.30%
2019-07-30 0 5.220 5.200 5.220 5.120 5.290 38,869,778 202,896,016 5.2199 3.691 3.677 3.691 3.620 3.740 54,976,092 3.6906 0.77%
2019-07-29 0 5.180 5.170 5.180 5.080 5.300 30,108,911 155,443,402 5.1627 3.662 3.655 3.662 3.592 3.747 42,585,019 3.6502 -0.58%
2019-07-26 0 5.210 5.200 5.210 5.070 5.250 100,848,797 521,274,090 5.1689 3.684 3.677 3.684 3.585 3.712 142,637,108 3.6545 7.64%
2019-07-25 0 4.840 4.830 4.840 4.820 4.910 17,315,559 84,115,353 4.8578 3.422 3.415 3.422 3.408 3.472 24,490,538 3.4346 0.21%
2019-07-24 0 4.830 4.830 4.840 4.780 4.970 21,767,509 106,328,020 4.8847 3.415 3.415 3.422 3.380 3.514 30,787,224 3.4536 0.62%
2019-07-23 0 4.800 4.790 4.800 4.740 4.880 29,525,296 140,847,193 4.7704 3.394 3.387 3.394 3.351 3.450 41,759,574 3.3728 -1.23%
2019-07-22 0 4.860 4.840 4.860 4.730 4.910 23,435,893 113,579,117 4.8464 3.436 3.422 3.436 3.344 3.472 33,146,930 3.4265 0.41%
2019-07-19 0 4.840 4.830 4.840 4.780 4.850 18,930,788 91,153,073 4.8151 3.422 3.415 3.422 3.380 3.429 26,775,063 3.4044 1.04%
2019-07-18 0 4.790 4.770 4.790 4.750 4.880 14,018,426 67,142,372 4.7896 3.387 3.373 3.387 3.358 3.450 19,827,185 3.3864 -1.03%
2019-07-17 0 4.840 4.840 4.860 4.750 4.890 25,191,173 121,687,183 4.8305 3.422 3.422 3.436 3.358 3.457 35,629,538 3.4153 0.00%
2019-07-16 0 4.840 4.840 4.850 4.830 4.980 22,889,796 111,766,428 4.8828 3.422 3.422 3.429 3.415 3.521 32,374,549 3.4523 -2.22%
2019-07-15 0 4.950 4.940 4.950 4.770 5.000 21,646,000 106,422,584 4.9165 3.500 3.493 3.500 3.373 3.535 30,615,366 3.4761 1.02%
2019-07-12 0 4.900 4.900 4.920 4.860 4.980 21,800,495 106,975,203 4.9070 3.464 3.464 3.479 3.436 3.521 30,833,879 3.4694 0.82%
2019-07-11 0 4.860 4.840 4.860 4.790 4.950 18,136,520 88,243,802 4.8655 3.436 3.422 3.436 3.387 3.500 25,651,677 3.4401 0.62%
2019-07-10 0 4.830 4.830 4.840 4.800 4.880 15,200,000 73,481,930 4.8343 3.415 3.415 3.422 3.394 3.450 21,498,363 3.4180 0.21%
2019-07-09 0 4.820 4.810 4.820 4.780 4.900 19,556,030 94,534,774 4.8340 3.408 3.401 3.408 3.380 3.464 27,659,384 3.4178 -1.43%
2019-07-08 0 4.890 4.880 4.890 4.750 5.000 35,229,020 170,841,619 4.8495 3.457 3.450 3.457 3.358 3.535 49,826,727 3.4287 -1.61%
2019-07-05 0 4.970 4.960 4.970 4.910 5.010 11,906,286 59,337,791 4.9837 3.514 3.507 3.514 3.472 3.542 16,839,846 3.5237 0.40%
2019-07-04 0 4.950 4.950 4.960 4.870 5.100 30,239,086 151,115,801 4.9974 3.500 3.500 3.507 3.443 3.606 42,769,135 3.5333 1.23%
2019-07-03 0 4.890 4.880 4.890 4.780 4.980 34,449,983 169,088,945 4.9082 3.457 3.450 3.457 3.380 3.521 48,724,884 3.4703 -1.01%
2019-07-02 0 4.940 4.930 4.940 4.890 5.020 53,623,262 266,264,882 4.9655 3.493 3.486 3.493 3.457 3.549 75,842,918 3.5107 4.00%
2019-06-28 0 4.750 4.750 4.760 4.730 4.810 21,289,229 101,382,096 4.7621 3.358 3.358 3.365 3.344 3.401 30,110,761 3.3670 -0.84%
2019-06-27 0 4.790 4.770 4.790 4.720 4.830 18,522,691 88,317,619 4.7681 3.387 3.373 3.387 3.337 3.415 26,197,864 3.3712 1.05%
2019-06-26 0 4.740 4.730 4.740 4.660 4.770 13,656,387 64,559,137 4.7274 3.351 3.344 3.351 3.295 3.373 19,315,129 3.3424 -0.42%
2019-06-25 0 4.760 4.730 4.760 4.640 4.840 29,486,417 139,014,962 4.7145 3.365 3.344 3.365 3.281 3.422 41,704,585 3.3333 -0.63%
2019-06-24 0 4.790 4.780 4.790 4.680 4.840 32,296,000 153,942,396 4.7666 3.387 3.380 3.387 3.309 3.422 45,678,364 3.3701 1.91%
2019-06-21 0 4.700 4.690 4.700 4.660 4.850 40,133,082 188,994,590 4.7092 3.323 3.316 3.323 3.295 3.429 56,762,866 3.3295 -2.08%
2019-06-20 0 4.800 4.790 4.800 4.720 4.840 21,295,769 102,094,285 4.7941 3.394 3.387 3.394 3.337 3.422 30,120,011 3.3896 1.69%
2019-06-19 0 4.720 4.710 4.720 4.650 4.860 18,395,240 87,174,800 4.7390 3.337 3.330 3.337 3.288 3.436 26,017,602 3.3506 1.29%
2019-06-18 0 4.660 4.650 4.660 4.570 4.670 8,439,998 39,059,201 4.6279 3.295 3.288 3.295 3.231 3.302 11,937,246 3.2720 0.65%
2019-06-17 0 4.630 4.620 4.630 4.580 4.700 20,347,656 94,214,581 4.6302 3.274 3.266 3.274 3.238 3.323 28,779,032 3.2737 0.00%
2019-06-14 0 4.630 4.610 4.630 4.570 4.770 33,278,112 154,883,093 4.6542 3.274 3.259 3.274 3.231 3.373 47,067,430 3.2907 -2.53%
2019-06-13 0 4.750 4.740 4.750 4.540 4.790 21,412,326 100,150,263 4.6772 3.358 3.351 3.358 3.210 3.387 30,284,866 3.3069 2.15%
2019-06-12 0 4.650 4.650 4.660 4.630 4.760 32,166,891 150,755,205 4.6867 3.288 3.288 3.295 3.274 3.365 45,495,756 3.3136 -1.90%
2019-06-11 0 4.740 4.730 4.740 4.610 4.800 43,618,354 206,050,156 4.7239 3.351 3.344 3.351 3.259 3.394 61,692,316 3.3400 2.60%
2019-06-10 0 4.720 4.720 4.730 4.550 4.760 38,658,038 181,874,033 4.7047 3.266 3.266 3.273 3.149 3.294 55,860,090 3.2559 3.51%
2019-06-06 0 4.560 4.560 4.570 4.530 4.640 21,682,000 99,161,320 4.5734 3.156 3.156 3.163 3.135 3.211 31,330,056 3.1651 -0.65%
2019-06-05 0 4.590 4.570 4.590 4.530 4.670 22,519,455 103,021,893 4.5748 3.177 3.163 3.177 3.135 3.232 32,540,161 3.1660 2.23%
2019-06-04 0 4.490 4.480 4.490 4.450 4.560 19,135,391 86,323,393 4.5112 3.107 3.100 3.107 3.080 3.156 27,650,257 3.1220 0.00%
2019-06-03 0 4.490 4.460 4.490 4.370 4.570 27,826,451 123,772,228 4.4480 3.107 3.087 3.107 3.024 3.163 40,208,664 3.0782 -0.88%
2019-05-31 0 4.530 4.520 4.530 4.420 4.620 36,424,663 165,543,301 4.5448 3.135 3.128 3.135 3.059 3.197 52,632,908 3.1452 1.34%
2019-05-30 0 4.470 4.460 4.470 4.340 4.470 19,978,000 88,279,430 4.4188 3.093 3.087 3.093 3.004 3.093 28,867,810 3.0581 0.22%
2019-05-29 0 4.460 4.440 4.460 4.330 4.480 31,227,688 138,548,402 4.4367 3.087 3.073 3.087 2.997 3.100 45,123,384 3.0704 0.68%
2019-05-28 0 4.430 4.420 4.430 4.330 4.500 48,770,277 216,374,781 4.4366 3.066 3.059 3.066 2.997 3.114 70,472,073 3.0704 2.78%
2019-05-27 0 4.310 4.310 4.340 4.250 4.350 29,879,275 129,068,437 4.3197 2.983 2.983 3.004 2.941 3.010 43,174,954 2.9894 0.47%
2019-05-24 0 4.290 4.270 4.290 4.200 4.350 22,516,296 95,859,063 4.2573 2.969 2.955 2.969 2.907 3.010 32,535,597 2.9463 -0.23%
2019-05-23 0 4.300 4.290 4.300 4.270 4.390 36,463,895 157,516,534 4.3198 2.976 2.969 2.976 2.955 3.038 52,689,598 2.9895 -2.49%
2019-05-22 0 4.410 4.400 4.410 4.330 4.450 27,515,849 121,106,270 4.4013 3.052 3.045 3.052 2.997 3.080 39,759,851 3.0459 1.38%
2019-05-21 0 4.350 4.350 4.370 4.330 4.420 16,818,331 73,666,106 4.3801 3.010 3.010 3.024 2.997 3.059 24,302,151 3.0313 -0.91%
2019-05-20 0 4.390 4.380 4.390 4.230 4.530 50,151,101 217,005,152 4.3270 3.038 3.031 3.038 2.927 3.135 72,467,336 2.9945 -2.66%
2019-05-17 0 4.510 4.510 4.520 4.510 4.740 34,042,170 155,213,896 4.5595 3.121 3.121 3.128 3.121 3.280 49,190,254 3.1554 -4.04%
2019-05-16 0 4.700 4.700 4.710 4.600 4.760 33,745,368 158,783,260 4.7053 3.253 3.253 3.260 3.183 3.294 48,761,381 3.2563 1.51%
2019-05-15 0 4.630 4.630 4.650 4.560 4.720 26,371,570 121,969,957 4.6251 3.204 3.204 3.218 3.156 3.266 38,106,390 3.2008 -0.43%
2019-05-14 0 4.650 4.640 4.650 4.540 4.660 61,301,411 282,201,202 4.6035 3.218 3.211 3.218 3.142 3.225 88,579,311 3.1859 -2.31%
2019-05-10 0 4.760 4.760 4.780 4.600 4.920 51,156,774 244,945,809 4.7881 3.294 3.294 3.308 3.183 3.405 73,920,514 3.3136 1.49%
2019-05-09 0 4.690 4.680 4.690 4.590 4.860 52,564,696 245,742,262 4.6750 3.246 3.239 3.246 3.177 3.363 75,954,933 3.2354 -3.30%
2019-05-08 0 4.850 4.840 4.850 4.790 4.990 56,830,627 277,505,392 4.8830 3.356 3.350 3.356 3.315 3.453 82,119,117 3.3793 -1.82%
2019-05-07 0 4.940 4.940 4.960 4.850 5.090 32,586,560 161,448,383 4.9544 3.419 3.419 3.433 3.356 3.523 47,086,926 3.4287 0.00%
2019-05-06 0 4.940 4.940 4.950 4.790 4.970 51,624,904 251,718,598 4.8759 3.419 3.419 3.426 3.315 3.439 74,596,952 3.3744 -3.70%
2019-05-03 0 5.130 5.120 5.130 5.020 5.170 20,239,879 103,522,648 5.1148 3.550 3.543 3.550 3.474 3.578 29,246,220 3.5397 1.38%
2019-05-02 0 5.060 5.050 5.060 4.940 5.110 18,455,483 93,312,298 5.0561 3.502 3.495 3.502 3.419 3.536 26,667,803 3.4991 -0.39%
2019-04-30 0 5.080 5.070 5.080 5.010 5.140 23,002,669 116,900,197 5.0820 3.516 3.509 3.516 3.467 3.557 33,238,396 3.5170 -0.20%
2019-04-29 0 5.090 5.080 5.090 5.060 5.230 21,698,575 110,714,484 5.1024 3.523 3.516 3.523 3.502 3.619 31,354,006 3.5311 -1.17%
2019-04-26 0 5.150 5.140 5.150 5.040 5.190 43,461,418 222,601,960 5.1218 3.564 3.557 3.564 3.488 3.592 62,800,878 3.5446 0.98%
2019-04-25 0 5.100 5.090 5.100 5.080 5.310 50,619,307 261,531,332 5.1666 3.529 3.523 3.529 3.516 3.675 73,143,884 3.5756 -3.41%
2019-04-24 0 5.280 5.270 5.280 5.240 5.370 49,458,865 261,490,996 5.2870 3.654 3.647 3.654 3.626 3.716 71,467,069 3.6589 0.57%
2019-04-23 0 5.250 5.240 5.250 5.020 5.310 104,534,708 540,329,627 5.1689 3.633 3.626 3.633 3.474 3.675 151,050,559 3.5771 -2.96%
2019-04-18 0 5.410 5.400 5.410 5.320 5.450 61,531,400 331,934,361 5.3946 3.744 3.737 3.744 3.682 3.772 88,911,640 3.7333 -0.92%
2019-04-17 0 5.460 5.460 5.470 5.350 5.630 92,830,909 508,982,924 5.4829 3.779 3.779 3.786 3.702 3.896 134,138,804 3.7944 -2.15%
2019-04-16 0 5.580 5.580 5.590 5.530 5.760 40,609,548 227,059,833 5.5913 3.862 3.862 3.869 3.827 3.986 58,679,983 3.8695 -2.45%
2019-04-15 0 5.720 5.710 5.720 5.680 5.900 59,409,540 342,918,320 5.7721 3.959 3.952 3.959 3.931 4.083 85,845,595 3.9946 -0.17%
2019-04-12 0 5.730 5.730 5.740 5.490 5.750 57,458,910 323,756,110 5.6346 3.965 3.965 3.972 3.799 3.979 83,026,974 3.8994 3.24%
2019-04-11 0 5.550 5.540 5.550 5.530 5.720 58,305,990 327,017,188 5.6086 3.841 3.834 3.841 3.827 3.959 84,250,987 3.8815 -3.48%
2019-04-10 0 5.750 5.730 5.750 5.580 5.790 86,747,338 493,121,135 5.6846 3.979 3.965 3.979 3.862 4.007 125,348,165 3.9340 -1.03%
2019-04-09 0 5.810 5.800 5.810 5.720 5.930 64,104,638 372,932,955 5.8176 4.021 4.014 4.021 3.959 4.104 92,629,918 4.0261 1.04%
2019-04-08 0 5.750 5.740 5.750 5.600 5.870 90,015,499 516,665,224 5.7397 3.979 3.972 3.979 3.875 4.062 130,070,593 3.9722 3.79%
2019-04-04 0 5.540 5.520 5.540 5.460 5.580 58,962,000 325,389,824 5.5186 3.834 3.820 3.834 3.779 3.862 85,198,909 3.8192 -0.89%
2019-04-03 0 5.590 5.590 5.600 5.400 5.790 76,953,576 434,076,681 5.6408 3.869 3.869 3.875 3.737 4.007 111,196,376 3.9037 2.38%
2019-04-02 0 5.460 5.460 5.490 5.320 5.500 69,483,230 376,250,361 5.4150 3.779 3.779 3.799 3.682 3.806 100,401,875 3.7474 1.30%
2019-04-01 0 5.390 5.380 5.390 5.290 5.490 138,910,223 748,672,871 5.3896 3.730 3.723 3.730 3.661 3.799 200,722,489 3.7299 5.27%
2019-03-29 0 5.120 5.120 5.130 4.790 5.140 178,855,600 891,443,510 4.9842 3.543 3.543 3.550 3.315 3.557 258,442,759 3.4493 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 3.266 3.260 3.266 3.121 3.308 488,259,162 3.2227 -3.28%
2019-03-27 0 4.880 4.870 4.880 4.790 5.030 135,743,896 669,360,954 4.9311 3.377 3.370 3.377 3.315 3.481 196,147,210 3.4125 2.52%
2019-03-26 0 4.760 4.740 4.760 4.660 4.820 119,360,202 567,883,259 4.7577 3.294 3.280 3.294 3.225 3.336 172,473,101 3.2926 2.37%
2019-03-25 0 4.650 4.640 4.650 4.540 4.690 69,791,000 321,275,510 4.6034 3.218 3.211 3.218 3.142 3.246 100,846,597 3.1858 -1.27%
2019-03-22 0 4.710 4.700 4.720 4.620 4.810 86,841,618 408,031,582 4.6986 3.260 3.253 3.266 3.197 3.329 125,484,398 3.2517 0.86%
2019-03-21 0 4.670 4.660 4.670 4.640 5.000 88,919,160 423,355,737 4.7611 3.232 3.225 3.232 3.211 3.460 128,486,405 3.2949 -2.51%
2019-03-20 0 4.790 4.780 4.790 4.310 4.860 151,178,957 691,829,066 4.5762 3.315 3.308 3.315 2.983 3.363 218,450,564 3.1670 6.92%
2019-03-19 0 4.480 4.480 4.490 4.410 4.560 27,680,876 124,539,439 4.4991 3.100 3.100 3.107 3.052 3.156 39,998,311 3.1136 -1.10%
2019-03-18 0 4.530 4.520 4.530 4.230 4.540 82,080,000 366,821,050 4.4691 3.135 3.128 3.135 2.927 3.142 118,603,956 3.0928 6.59%
2019-03-15 0 4.250 4.230 4.250 4.150 4.300 34,873,349 147,851,369 4.2397 2.941 2.927 2.941 2.872 2.976 50,391,291 2.9341 0.95%
2019-03-14 0 4.210 4.210 4.220 4.160 4.350 26,186,000 111,331,060 4.2515 2.914 2.914 2.920 2.879 3.010 37,838,245 2.9423 -0.71%
2019-03-13 0 4.240 4.240 4.250 4.150 4.360 43,168,037 184,032,025 4.2632 2.934 2.934 2.941 2.872 3.017 62,376,949 2.9503 1.44%
2019-03-12 0 4.180 4.170 4.180 4.070 4.210 61,495,007 254,640,164 4.1408 2.893 2.886 2.893 2.817 2.914 88,859,053 2.8657 3.21%
2019-03-11 0 4.050 4.040 4.050 3.900 4.110 51,123,391 205,735,410 4.0243 2.803 2.796 2.803 2.699 2.844 73,872,276 2.7850 2.27%
2019-03-08 0 3.960 3.960 3.970 3.950 4.150 38,980,306 157,340,649 4.0364 2.741 2.741 2.747 2.734 2.872 56,325,761 2.7934 -4.81%
2019-03-07 0 4.160 4.160 4.170 4.140 4.290 42,737,431 180,271,492 4.2181 2.879 2.879 2.886 2.865 2.969 61,754,732 2.9192 -2.58%
2019-03-06 0 4.270 4.260 4.270 4.150 4.280 40,752,063 172,328,403 4.2287 2.955 2.948 2.955 2.872 2.962 58,885,915 2.9265 2.89%
2019-03-05 0 4.150 4.150 4.160 4.070 4.250 45,894,441 191,777,622 4.1787 2.872 2.872 2.879 2.817 2.941 66,316,548 2.8919 0.97%
2019-03-04 0 4.110 4.110 4.120 3.950 4.180 89,516,705 367,783,681 4.1085 2.844 2.844 2.851 2.734 2.893 129,349,845 2.8433 4.05%
2019-03-01 0 3.950 3.940 3.950 3.830 3.990 38,347,000 151,404,530 3.9483 2.734 2.727 2.734 2.651 2.761 55,410,647 2.7324 3.67%
2019-02-28 0 3.810 3.800 3.810 3.790 3.890 21,338,888 81,624,381 3.8251 2.637 2.630 2.637 2.623 2.692 30,834,266 2.6472 -1.30%
2019-02-27 0 3.860 3.850 3.860 3.850 3.950 24,468,098 95,164,745 3.8893 2.671 2.664 2.671 2.664 2.734 35,355,911 2.6916 -2.03%
2019-02-26 0 3.940 3.930 3.940 3.900 4.060 28,037,000 110,973,350 3.9581 2.727 2.720 2.727 2.699 2.810 40,512,903 2.7392 -1.75%
2019-02-25 0 4.010 4.000 4.010 3.930 4.040 48,341,000 192,313,740 3.9783 2.775 2.768 2.775 2.720 2.796 69,851,776 2.7532 1.26%
2019-02-22 0 3.960 3.950 3.960 3.890 4.000 19,168,802 75,661,877 3.9471 2.741 2.734 2.741 2.692 2.768 27,698,535 2.7316 1.02%
2019-02-21 0 3.920 3.910 3.920 3.890 3.970 15,136,000 59,550,120 3.9343 2.713 2.706 2.713 2.692 2.747 21,871,217 2.7228 0.26%
2019-02-20 0 3.910 3.900 3.910 3.850 3.970 15,579,246 60,717,462 3.8973 2.706 2.699 2.706 2.664 2.747 22,511,698 2.6972 1.30%
2019-02-19 0 3.860 3.850 3.860 3.850 3.980 17,618,000 68,482,390 3.8871 2.671 2.664 2.671 2.664 2.754 25,457,657 2.6901 -1.53%
2019-02-18 0 3.920 3.900 3.920 3.850 3.950 29,095,125 113,691,410 3.9076 2.713 2.699 2.713 2.664 2.734 42,041,873 2.7042 1.03%
2019-02-15 0 3.880 3.870 3.880 3.850 4.000 31,954,599 124,595,258 3.8991 2.685 2.678 2.685 2.664 2.768 46,173,755 2.6984 -3.48%
2019-02-14 0 4.020 4.010 4.020 3.960 4.040 13,936,320 55,611,020 3.9904 2.782 2.775 2.782 2.741 2.796 20,137,703 2.7615 -0.50%
2019-02-13 0 4.040 4.030 4.040 3.930 4.070 19,809,153 79,316,482 4.0040 2.796 2.789 2.796 2.720 2.817 28,623,829 2.7710 2.54%
2019-02-12 0 3.940 3.940 3.950 3.910 4.000 24,200,484 95,824,489 3.9596 2.727 2.727 2.734 2.706 2.768 34,969,215 2.7403 -0.25%
2019-02-11 0 3.950 3.950 3.960 3.900 4.050 31,410,964 124,040,097 3.9489 2.734 2.734 2.741 2.699 2.803 45,388,214 2.7329 -1.00%
2019-02-08 0 3.990 3.990 4.000 3.930 4.070 32,155,984 128,160,527 3.9856 2.761 2.761 2.768 2.720 2.817 46,464,753 2.7582 -0.25%
2019-02-04 0 4.000 3.980 4.000 3.900 4.000 7,543,267 29,986,649 3.9753 2.768 2.754 2.768 2.699 2.768 10,899,870 2.7511 2.30%
2019-02-01 0 3.910 3.900 3.910 3.890 3.990 20,302,048 79,643,309 3.9229 2.706 2.699 2.706 2.692 2.761 29,336,053 2.7149 -1.26%
2019-01-31 0 3.960 3.950 3.960 3.880 3.980 26,942,888 106,020,783 3.9350 2.741 2.734 2.741 2.685 2.754 38,931,933 2.7232 2.59%
2019-01-30 0 3.860 3.860 3.870 3.780 3.970 53,808,580 208,857,279 3.8815 2.671 2.671 2.678 2.616 2.747 77,752,320 2.6862 2.12%
2019-01-29 0 3.780 3.770 3.780 3.680 3.800 13,918,000 52,412,440 3.7658 2.616 2.609 2.616 2.547 2.630 20,111,231 2.6061 1.34%
2019-01-28 0 3.730 3.730 3.740 3.670 3.810 27,994,000 104,371,720 3.7284 2.581 2.581 2.588 2.540 2.637 40,450,769 2.5802 -0.27%
2019-01-25 0 3.740 3.730 3.740 3.690 3.800 22,885,141 85,839,642 3.7509 2.588 2.581 2.588 2.554 2.630 33,068,570 2.5958 1.91%
2019-01-24 0 3.670 3.650 3.670 3.600 3.710 29,993,575 109,659,784 3.6561 2.540 2.526 2.540 2.491 2.568 43,340,115 2.5302 0.82%
2019-01-23 0 3.640 3.630 3.640 3.610 3.700 13,534,000 49,369,920 3.6478 2.519 2.512 2.519 2.498 2.561 19,556,359 2.5245 -0.55%
2019-01-22 0 3.660 3.630 3.660 3.580 3.730 23,224,000 84,601,512 3.6428 2.533 2.512 2.533 2.478 2.581 33,558,215 2.5210 -1.88%
2019-01-21 0 3.730 3.720 3.730 3.710 3.770 25,354,944 94,562,628 3.7296 2.581 2.574 2.581 2.568 2.609 36,637,386 2.5810 0.54%
2019-01-18 0 3.710 3.700 3.710 3.630 3.720 25,922,342 95,436,875 3.6816 2.568 2.561 2.568 2.512 2.574 37,457,265 2.5479 1.64%
2019-01-17 0 3.650 3.640 3.650 3.620 3.760 36,854,000 135,772,510 3.6841 2.526 2.519 2.526 2.505 2.602 53,253,292 2.5496 -1.35%
2019-01-16 0 3.700 3.690 3.700 3.610 3.700 22,088,000 81,467,180 3.6883 2.561 2.554 2.561 2.498 2.561 31,916,717 2.5525 1.37%
2019-01-15 0 3.650 3.640 3.650 3.490 3.660 31,364,000 111,737,640 3.5626 2.526 2.519 2.526 2.415 2.533 45,320,352 2.4655 2.82%
2019-01-14 0 3.550 3.540 3.550 3.520 3.640 19,366,000 68,965,700 3.5612 2.457 2.450 2.457 2.436 2.519 27,983,482 2.4645 -1.93%
2019-01-11 0 3.620 3.610 3.620 3.560 3.700 38,263,523 138,328,058 3.6151 2.505 2.498 2.505 2.464 2.561 55,290,024 2.5019 1.12%
2019-01-10 0 3.580 3.570 3.580 3.490 3.590 32,903,990 116,218,808 3.5321 2.478 2.471 2.478 2.415 2.484 47,545,606 2.4444 1.42%
2019-01-09 0 3.530 3.510 3.530 3.500 3.580 21,673,315 76,510,099 3.5302 2.443 2.429 2.443 2.422 2.478 31,317,506 2.4430 0.00%
2019-01-08 0 3.530 3.530 3.540 3.480 3.550 25,166,745 88,667,021 3.5232 2.443 2.443 2.450 2.408 2.457 36,365,442 2.4382 0.28%
2019-01-07 0 3.520 3.500 3.520 3.410 3.520 27,528,889 95,402,373 3.4655 2.436 2.422 2.436 2.360 2.436 39,778,693 2.3983 3.53%
2019-01-04 0 3.400 3.400 3.420 3.330 3.440 35,135,300 119,657,519 3.4056 2.353 2.353 2.367 2.305 2.381 50,769,805 2.3569 0.89%
2019-01-03 0 3.370 3.360 3.370 3.330 3.440 18,564,281 62,605,645 3.3724 2.332 2.325 2.332 2.305 2.381 26,825,014 2.3339 0.00%
2019-01-02 0 3.370 3.360 3.370 3.340 3.520 32,364,856 109,695,649 3.3893 2.332 2.325 2.332 2.311 2.436 46,766,568 2.3456 -4.26%
2018-12-31 0 3.520 3.510 3.520 3.430 3.550 10,218,000 35,809,540 3.5046 2.436 2.429 2.436 2.374 2.457 14,764,805 2.4253 2.03%
2018-12-28 0 3.450 3.440 3.450 3.380 3.490 8,052,089 27,630,702 3.4315 2.388 2.381 2.388 2.339 2.415 11,635,107 2.3748 1.17%
2018-12-27 0 3.410 3.400 3.410 3.360 3.520 24,401,099 83,239,245 3.4113 2.360 2.353 2.360 2.325 2.436 35,259,099 2.3608 -0.29%
2018-12-24 0 3.420 3.410 3.420 3.390 3.490 15,066,180 51,571,635 3.4230 2.367 2.360 2.367 2.346 2.415 21,770,328 2.3689 -2.56%
2018-12-21 0 3.510 3.510 3.520 3.430 3.540 33,661,902 117,766,920 3.4985 2.429 2.429 2.436 2.374 2.450 48,640,774 2.4212 -0.85%
2018-12-20 0 3.540 3.530 3.540 3.500 3.600 21,337,741 76,079,171 3.5655 2.450 2.443 2.450 2.422 2.491 30,832,608 2.4675 0.00%
2018-12-19 0 3.540 3.530 3.540 3.520 3.620 22,354,270 79,504,144 3.5566 2.450 2.443 2.450 2.436 2.505 32,301,472 2.4613 -1.12%
2018-12-18 0 3.580 3.570 3.580 3.530 3.780 33,748,000 121,298,830 3.5943 2.478 2.471 2.478 2.443 2.616 48,765,184 2.4874 -4.28%
2018-12-17 0 3.740 3.740 3.750 3.690 3.790 11,689,508 43,810,794 3.7479 2.588 2.588 2.595 2.554 2.623 16,891,105 2.5937 -1.06%
2018-12-14 0 3.780 3.770 3.780 3.670 3.790 34,806,977 130,285,130 3.7431 2.616 2.609 2.616 2.540 2.623 50,295,384 2.5904 0.27%
2018-12-13 0 3.770 3.760 3.770 3.610 3.800 65,473,884 244,323,249 3.7316 2.609 2.602 2.609 2.498 2.630 94,608,451 2.5825 5.60%
2018-12-12 0 3.570 3.570 3.580 3.450 3.600 25,624,172 91,346,817 3.5649 2.471 2.471 2.478 2.388 2.491 37,026,415 2.4671 3.78%
2018-12-11 0 3.440 3.430 3.440 3.390 3.460 11,938,115 40,925,365 3.4281 2.381 2.374 2.381 2.346 2.394 17,250,337 2.3724 0.58%
2018-12-10 0 3.420 3.410 3.420 3.390 3.540 19,349,000 66,226,920 3.4228 2.367 2.360 2.367 2.346 2.450 27,958,917 2.3687 -3.66%
2018-12-07 0 3.550 3.540 3.550 3.500 3.620 15,840,000 56,414,160 3.5615 2.457 2.450 2.457 2.422 2.505 22,888,483 2.4647 1.43%
2018-12-06 0 3.500 3.500 3.510 3.500 3.650 23,920,824 84,582,394 3.5359 2.422 2.422 2.429 2.422 2.526 34,565,111 2.4470 -3.85%
2018-12-05 0 3.640 3.630 3.640 3.590 3.690 12,730,000 46,272,600 3.6349 2.519 2.512 2.519 2.484 2.554 18,394,595 2.5156 -0.82%
2018-12-04 0 3.670 3.650 3.670 3.610 3.710 16,435,269 60,068,969 3.6549 2.540 2.526 2.540 2.498 2.568 23,748,634 2.5294 -1.61%
2018-12-03 0 3.730 3.720 3.730 3.700 3.830 27,144,602 101,823,901 3.7512 2.581 2.574 2.581 2.561 2.651 39,223,406 2.5960 -0.53%
2018-11-30 0 3.750 3.740 3.750 3.610 3.760 44,431,741 165,072,808 3.7152 2.595 2.588 2.595 2.498 2.602 64,202,976 2.5711 2.74%
2018-11-29 0 3.650 3.640 3.650 3.610 3.730 35,255,926 129,198,033 3.6646 2.526 2.519 2.526 2.498 2.581 50,944,107 2.5361 0.27%
2018-11-28 0 3.640 3.630 3.640 3.560 3.660 21,888,301 79,340,138 3.6248 2.519 2.512 2.519 2.464 2.533 31,628,156 2.5085 2.25%
2018-11-27 0 3.560 3.550 3.560 3.530 3.590 14,014,490 49,857,050 3.5575 2.464 2.457 2.464 2.443 2.484 20,250,657 2.4620 -0.56%
2018-11-26 0 3.580 3.570 3.580 3.490 3.630 8,538,460 30,582,229 3.5817 2.478 2.471 2.478 2.415 2.512 12,337,904 2.4787 0.56%
2018-11-23 0 3.560 3.550 3.560 3.530 3.650 16,644,000 59,252,780 3.5600 2.464 2.457 2.464 2.443 2.526 24,050,247 2.4637 -3.00%
2018-11-22 0 3.670 3.650 3.670 3.610 3.720 18,014,788 65,916,504 3.6590 2.540 2.526 2.540 2.498 2.574 26,031,008 2.5322 -0.81%
2018-11-21 0 3.700 3.700 3.710 3.510 3.710 21,450,083 78,206,976 3.6460 2.561 2.561 2.568 2.429 2.568 30,994,940 2.5232 3.06%
2018-11-20 0 3.590 3.580 3.590 3.570 3.670 12,202,002 44,054,447 3.6104 2.484 2.478 2.484 2.471 2.540 17,631,648 2.4986 -1.37%
2018-11-19 0 3.640 3.630 3.640 3.520 3.640 31,200,334 112,772,025 3.6144 2.519 2.512 2.519 2.436 2.519 45,083,858 2.5014 3.41%
2018-11-16 0 3.520 3.510 3.520 3.450 3.550 7,975,957 27,980,956 3.5082 2.436 2.429 2.436 2.388 2.457 11,525,098 2.4278 -0.28%
2018-11-15 0 3.530 3.520 3.530 3.450 3.530 7,323,082 25,662,644 3.5044 2.443 2.436 2.443 2.388 2.443 10,581,707 2.4252 1.73%
2018-11-14 0 3.470 3.460 3.470 3.440 3.530 17,664,000 61,458,460 3.4793 2.401 2.394 2.401 2.381 2.443 25,524,126 2.4079 0.29%
2018-11-13 0 3.460 3.450 3.460 3.350 3.460 8,622,433 29,551,879 3.4273 2.394 2.388 2.394 2.318 2.394 12,459,243 2.3719 0.87%
2018-11-12 0 3.430 3.420 3.430 3.360 3.450 13,503,000 46,038,980 3.4095 2.374 2.367 2.374 2.325 2.388 19,511,564 2.3596 0.88%
2018-11-09 0 3.400 3.400 3.410 3.380 3.480 25,492,000 86,979,720 3.4120 2.353 2.353 2.360 2.339 2.408 36,835,429 2.3613 -3.41%
2018-11-08 0 3.520 3.510 3.520 3.500 3.640 11,232,000 40,008,650 3.5620 2.436 2.429 2.436 2.422 2.519 16,230,015 2.4651 -2.22%
2018-11-07 0 3.600 3.580 3.600 3.510 3.620 12,010,000 42,899,540 3.5720 2.491 2.478 2.491 2.429 2.505 17,354,209 2.4720 0.56%
2018-11-06 0 3.580 3.560 3.580 3.520 3.610 14,693,000 52,259,458 3.5568 2.478 2.464 2.478 2.436 2.498 21,231,091 2.4615 0.00%
2018-11-05 0 3.580 3.560 3.580 3.450 3.610 21,218,272 75,039,636 3.5366 2.478 2.464 2.478 2.388 2.498 30,659,978 2.4475 0.28%
2018-11-02 0 3.570 3.570 3.580 3.520 3.750 53,723,309 191,483,692 3.5643 2.471 2.471 2.478 2.436 2.595 77,629,105 2.4666 1.71%
2018-11-01 0 3.510 3.500 3.510 3.340 3.510 44,994,580 156,054,529 3.4683 2.429 2.422 2.429 2.311 2.429 65,016,267 2.4002 6.69%
2018-10-31 0 3.290 3.280 3.290 3.250 3.340 31,558,790 103,557,781 3.2814 2.277 2.270 2.277 2.249 2.311 45,601,819 2.2709 0.30%
2018-10-30 0 3.280 3.280 3.300 3.220 3.370 20,114,000 66,391,314 3.3008 2.270 2.270 2.284 2.228 2.332 29,064,327 2.2843 -1.20%
2018-10-29 0 3.320 3.320 3.330 3.300 3.440 21,818,492 73,012,568 3.3464 2.298 2.298 2.305 2.284 2.381 31,527,284 2.3159 -2.92%
2018-10-26 0 3.420 3.410 3.420 3.330 3.480 50,444,000 172,390,170 3.4175 2.367 2.360 2.367 2.305 2.408 72,890,569 2.3651 0.88%
2018-10-25 0 3.390 3.380 3.390 3.060 3.410 32,511,706 107,549,689 3.3080 2.346 2.339 2.346 2.118 2.360 46,978,764 2.2893 5.94%
2018-10-24 0 3.200 3.200 3.210 3.180 3.310 17,866,925 57,762,523 3.2329 2.215 2.215 2.221 2.201 2.291 25,817,349 2.2374 -0.93%
2018-10-23 0 3.230 3.230 3.240 3.210 3.320 15,378,943 50,001,060 3.2513 2.235 2.235 2.242 2.221 2.298 22,222,265 2.2500 -3.58%
2018-10-22 0 3.350 3.340 3.350 3.260 3.380 41,592,575 138,685,929 3.3344 2.318 2.311 2.318 2.256 2.339 60,100,438 2.3076 4.69%
2018-10-19 0 3.200 3.190 3.200 3.030 3.210 36,343,809 115,206,658 3.1699 2.215 2.208 2.215 2.097 2.221 52,516,076 2.1937 3.90%
2018-10-18 0 3.080 3.070 3.080 3.030 3.110 20,444,739 62,889,058 3.0761 2.132 2.125 2.132 2.097 2.152 29,542,238 2.1288 0.33%
2018-10-16 0 3.070 3.060 3.070 2.970 3.110 21,764,787 66,177,023 3.0406 2.125 2.118 2.125 2.055 2.152 31,449,681 2.1042 1.99%
2018-10-15 0 3.010 3.010 3.020 3.000 3.140 28,101,635 86,251,691 3.0693 2.083 2.083 2.090 2.076 2.173 40,606,300 2.1241 -3.83%
2018-10-12 0 3.130 3.130 3.150 2.970 3.180 30,364,784 93,694,454 3.0856 2.166 2.166 2.180 2.055 2.201 43,876,505 2.1354 5.39%
2018-10-11 0 2.970 2.960 2.970 2.920 3.010 55,170,610 164,179,986 2.9759 2.055 2.048 2.055 2.021 2.083 79,720,426 2.0594 -3.88%
2018-10-10 0 3.090 3.090 3.100 3.090 3.260 30,137,255 94,837,724 3.1469 2.138 2.138 2.145 2.138 2.256 43,547,730 2.1778 -2.22%
2018-10-09 0 3.160 3.160 3.170 3.080 3.230 39,358,000 124,981,938 3.1755 2.187 2.187 2.194 2.132 2.235 56,871,521 2.1976 -0.32%
2018-10-08 0 3.170 3.160 3.170 3.140 3.410 49,210,780 158,556,491 3.2220 2.194 2.187 2.194 2.173 2.360 71,108,591 2.2298 -6.21%
2018-10-05 0 3.380 3.370 3.380 3.300 3.410 20,530,007 68,776,380 3.3500 2.339 2.332 2.339 2.284 2.360 29,665,449 2.3184 -1.46%
2018-10-04 0 3.430 3.420 3.430 3.400 3.530 13,356,960 45,809,753 3.4297 2.374 2.367 2.374 2.353 2.443 19,300,540 2.3735 -2.83%
2018-10-03 0 3.530 3.520 3.530 3.510 3.610 5,543,392 19,680,981 3.5503 2.443 2.436 2.443 2.429 2.498 8,010,090 2.4570 -0.28%
2018-10-02 0 3.540 3.530 3.540 3.450 3.620 19,752,439 69,493,750 3.5182 2.450 2.443 2.450 2.388 2.505 28,541,879 2.4348 -0.56%
2018-09-28 0 3.560 3.560 3.570 3.520 3.680 24,057,040 85,811,741 3.5670 2.464 2.464 2.471 2.436 2.547 34,761,941 2.4686 -2.20%
2018-09-27 0 3.640 3.630 3.640 3.600 3.720 12,371,612 44,990,844 3.6366 2.519 2.512 2.519 2.491 2.574 17,876,731 2.5167 -0.55%
2018-09-26 0 3.780 3.780 3.790 3.700 3.830 56,726,696 214,480,364 3.7809 2.533 2.533 2.540 2.479 2.566 84,656,445 2.5335 -0.26%
2018-09-24 0 3.790 3.790 3.800 3.750 3.900 22,157,042 84,062,450 3.7939 2.540 2.540 2.546 2.513 2.613 33,066,202 2.5422 -4.29%
2018-09-21 0 3.960 3.950 3.960 3.840 4.040 45,635,571 180,212,943 3.9490 2.654 2.647 2.654 2.573 2.707 68,104,535 2.6461 3.39%
2018-09-20 0 3.830 3.830 3.840 3.730 3.850 32,219,369 122,517,940 3.8026 2.566 2.566 2.573 2.499 2.580 48,082,780 2.5481 1.86%
2018-09-19 0 3.760 3.760 3.770 3.540 3.860 85,664,400 321,862,405 3.7572 2.520 2.520 2.526 2.372 2.587 127,841,812 2.5177 6.21%
2018-09-18 0 3.540 3.530 3.540 3.440 3.570 17,662,000 62,162,800 3.5196 2.372 2.365 2.372 2.305 2.392 26,357,998 2.3584 0.57%
2018-09-17 0 3.520 3.510 3.520 3.480 3.550 9,567,772 33,572,875 3.5090 2.359 2.352 2.359 2.332 2.379 14,278,525 2.3513 -0.28%
2018-09-14 0 3.530 3.520 3.530 3.410 3.560 19,515,116 68,564,714 3.5134 2.365 2.359 2.365 2.285 2.385 29,123,507 2.3543 2.92%
2018-09-13 0 3.430 3.420 3.430 3.360 3.450 22,151,447 75,627,742 3.4141 2.298 2.292 2.298 2.251 2.312 33,057,853 2.2877 2.69%
2018-09-12 0 3.340 3.330 3.340 3.300 3.400 10,302,450 34,389,389 3.3380 2.238 2.231 2.238 2.211 2.278 15,374,927 2.2367 0.00%
2018-09-11 0 3.340 3.340 3.350 3.270 3.380 21,633,556 72,163,874 3.3357 2.238 2.238 2.245 2.191 2.265 32,284,975 2.2352 -0.89%
2018-09-10 0 3.370 3.370 3.380 3.330 3.440 15,423,341 51,986,150 3.3706 2.258 2.258 2.265 2.231 2.305 23,017,121 2.2586 -2.03%
2018-09-07 0 3.440 3.440 3.450 3.380 3.490 20,795,607 71,359,913 3.4315 2.305 2.305 2.312 2.265 2.339 31,034,456 2.2994 0.58%
2018-09-06 0 3.420 3.420 3.430 3.380 3.540 18,857,306 64,841,180 3.4385 2.292 2.292 2.298 2.265 2.372 28,141,820 2.3041 -1.44%
2018-09-05 0 3.470 3.470 3.480 3.460 3.640 22,935,935 80,810,976 3.5233 2.325 2.325 2.332 2.318 2.439 34,228,588 2.3609 -2.25%
2018-09-04 0 3.550 3.550 3.560 3.520 3.600 12,435,269 44,258,934 3.5591 2.379 2.379 2.385 2.359 2.412 18,557,853 2.3849 0.28%
2018-09-03 0 3.540 3.540 3.550 3.480 3.740 30,280,400 108,140,920 3.5713 2.372 2.372 2.379 2.332 2.506 45,189,147 2.3931 -4.32%
2018-08-31 0 3.700 3.700 3.710 3.600 3.740 23,993,896 88,463,309 3.6869 2.479 2.479 2.486 2.412 2.506 35,807,443 2.4705 0.82%
2018-08-30 0 3.670 3.670 3.680 3.670 3.760 15,530,344 57,379,606 3.6947 2.459 2.459 2.466 2.459 2.520 23,176,808 2.4757 -0.81%
2018-08-29 0 3.700 3.700 3.710 3.660 3.800 63,469,350 236,300,741 3.7231 2.479 2.479 2.486 2.452 2.546 94,718,888 2.4948 2.21%
2018-08-28 0 3.620 3.610 3.620 3.500 3.670 57,279,393 205,908,942 3.5948 2.426 2.419 2.426 2.345 2.459 85,481,266 2.4088 2.26%
2018-08-27 0 3.540 3.530 3.540 3.450 3.600 33,970,000 120,154,120 3.5371 2.372 2.365 2.372 2.312 2.412 50,695,345 2.3701 2.91%
2018-08-24 0 3.440 3.440 3.450 3.410 3.490 5,867,695 20,202,467 3.4430 2.305 2.305 2.312 2.285 2.339 8,756,692 2.3071 -1.43%
2018-08-23 0 3.490 3.480 3.490 3.430 3.520 20,207,696 70,271,779 3.4775 2.339 2.332 2.339 2.298 2.359 30,157,084 2.3302 -0.57%
2018-08-22 0 3.510 3.500 3.510 3.370 3.580 34,064,000 119,420,810 3.5058 2.352 2.345 2.352 2.258 2.399 50,835,627 2.3492 2.93%
2018-08-21 0 3.410 3.400 3.410 3.280 3.520 35,177,300 119,866,038 3.4075 2.285 2.278 2.285 2.198 2.359 52,497,067 2.2833 4.28%
2018-08-20 0 3.270 3.260 3.270 3.150 3.290 16,808,000 54,551,780 3.2456 2.191 2.184 2.191 2.111 2.205 25,083,526 2.1748 2.51%
2018-08-17 0 3.190 3.190 3.200 3.180 3.320 19,133,354 62,033,780 3.2422 2.138 2.138 2.144 2.131 2.225 28,553,782 2.1725 0.00%
2018-08-16 0 3.190 3.190 3.200 3.070 3.230 29,104,000 92,332,700 3.1725 2.138 2.138 2.144 2.057 2.164 43,433,539 2.1258 1.59%
2018-08-15 0 3.140 3.140 3.150 3.140 3.360 31,314,231 100,322,167 3.2037 2.104 2.104 2.111 2.104 2.251 46,731,992 2.1468 -6.27%
2018-08-14 0 3.350 3.340 3.350 3.300 3.470 26,286,980 88,349,990 3.3610 2.245 2.238 2.245 2.211 2.325 39,229,542 2.2521 -2.33%
2018-08-13 0 3.430 3.430 3.450 3.390 3.510 14,845,587 51,034,861 3.4377 2.298 2.298 2.312 2.272 2.352 22,154,906 2.3035 -3.65%
2018-08-10 0 3.560 3.550 3.560 3.500 3.690 37,259,888 133,134,346 3.5731 2.385 2.379 2.385 2.345 2.473 55,605,031 2.3943 2.89%
2018-08-09 0 3.460 3.450 3.460 3.330 3.490 17,586,806 60,512,760 3.4408 2.318 2.312 2.318 2.231 2.339 26,245,782 2.3056 2.67%
2018-08-08 0 3.370 3.360 3.370 3.360 3.460 28,422,000 96,928,860 3.4103 2.258 2.251 2.258 2.251 2.318 42,415,752 2.2852 -0.88%
2018-08-07 0 3.400 3.390 3.400 3.280 3.420 44,514,070 149,753,299 3.3642 2.278 2.272 2.278 2.198 2.292 66,430,855 2.2543 3.98%
2018-08-06 0 3.270 3.260 3.270 3.240 3.410 35,433,252 117,061,209 3.3037 2.191 2.184 2.191 2.171 2.285 52,879,039 2.2138 -2.39%
2018-08-03 0 3.350 3.340 3.350 3.320 3.480 25,455,707 85,763,102 3.3691 2.245 2.238 2.245 2.225 2.332 37,988,986 2.2576 -2.90%
2018-08-02 0 3.450 3.440 3.450 3.430 3.560 47,470,850 164,589,786 3.4672 2.312 2.305 2.312 2.298 2.385 70,843,425 2.3233 -3.36%
2018-08-01 0 3.570 3.560 3.570 3.520 3.790 44,513,000 160,723,760 3.6107 2.392 2.385 2.392 2.359 2.540 66,429,259 2.4195 -5.31%
2018-07-31 0 3.770 3.760 3.770 3.690 3.810 18,121,170 68,001,859 3.7526 2.526 2.520 2.526 2.473 2.553 27,043,243 2.5146 -1.05%
2018-07-30 0 3.810 3.810 3.820 3.800 3.920 20,872,030 80,146,354 3.8399 2.553 2.553 2.560 2.546 2.627 31,148,507 2.5730 -2.56%
2018-07-27 0 3.910 3.900 3.910 3.820 3.950 18,410,460 71,514,936 3.8845 2.620 2.613 2.620 2.560 2.647 27,474,967 2.6029 -0.76%
2018-07-26 0 3.940 3.930 3.940 3.900 4.000 26,570,000 104,785,410 3.9437 2.640 2.633 2.640 2.613 2.680 39,651,908 2.6426 0.00%
2018-07-25 0 3.940 3.930 3.940 3.910 4.020 16,746,011 65,839,843 3.9317 2.640 2.633 2.640 2.620 2.694 24,991,016 2.6345 -0.51%
2018-07-24 0 3.960 3.950 3.960 3.860 4.030 45,004,000 177,966,380 3.9545 2.654 2.647 2.654 2.587 2.700 67,162,006 2.6498 3.13%
2018-07-23 0 3.840 3.830 3.840 3.680 3.860 35,880,265 136,207,763 3.7962 2.573 2.566 2.573 2.466 2.587 53,546,142 2.5437 2.95%
2018-07-20 0 3.730 3.720 3.730 3.500 3.760 34,682,056 126,292,650 3.6414 2.499 2.493 2.499 2.345 2.520 51,757,987 2.4401 0.54%
2018-07-19 0 3.710 3.700 3.710 3.690 3.870 24,383,020 91,227,381 3.7414 2.486 2.479 2.486 2.473 2.593 36,388,155 2.5071 -2.62%
2018-07-18 0 3.810 3.800 3.810 3.790 3.870 17,111,367 65,478,480 3.8266 2.553 2.546 2.553 2.540 2.593 25,536,257 2.5641 1.06%
2018-07-17 0 3.770 3.770 3.780 3.740 3.840 19,579,708 74,042,297 3.7816 2.526 2.526 2.533 2.506 2.573 29,219,902 2.5340 -1.57%
2018-07-16 0 3.830 3.830 3.840 3.760 3.920 16,430,690 62,905,282 3.8285 2.566 2.566 2.573 2.520 2.627 24,520,445 2.5654 -1.79%
2018-07-13 0 3.900 3.900 3.910 3.870 3.950 16,934,384 66,051,123 3.9004 2.613 2.613 2.620 2.593 2.647 25,272,136 2.6136 2.09%
2018-07-12 0 3.820 3.820 3.830 3.770 3.940 25,096,423 96,754,553 3.8553 2.560 2.560 2.566 2.526 2.640 37,452,806 2.5834 0.79%
2018-07-11 0 3.790 3.780 3.790 3.770 3.840 15,233,253 57,916,624 3.8020 2.540 2.533 2.540 2.526 2.573 22,733,442 2.5476 -2.07%
2018-07-10 0 3.870 3.870 3.880 3.850 3.970 31,325,884 122,258,368 3.9028 2.593 2.593 2.600 2.580 2.660 46,749,382 2.6152 -0.51%
2018-07-09 0 3.890 3.880 3.890 3.790 3.930 26,802,800 104,332,566 3.8926 2.607 2.600 2.607 2.540 2.633 39,999,329 2.6084 2.64%
2018-07-06 0 3.790 3.790 3.800 3.660 3.820 36,451,898 136,736,188 3.7511 2.540 2.540 2.546 2.452 2.560 54,399,222 2.5136 0.80%
2018-07-05 0 3.760 3.740 3.760 3.710 3.810 28,178,301 105,867,825 3.7571 2.520 2.506 2.520 2.486 2.553 42,052,067 2.5175 1.35%
2018-07-04 0 3.710 3.710 3.730 3.700 3.900 46,745,299 176,179,889 3.7689 2.486 2.486 2.499 2.479 2.613 69,760,644 2.5255 -3.39%
2018-07-03 0 3.840 3.840 3.850 3.720 3.860 34,516,480 130,892,340 3.7922 2.573 2.573 2.580 2.493 2.587 51,510,888 2.5411 -2.54%
2018-06-29 0 3.940 3.930 3.940 3.780 3.960 46,980,491 183,492,255 3.9057 2.640 2.633 2.640 2.533 2.654 70,111,634 2.6171 5.35%
2018-06-28 0 3.740 3.740 3.750 3.700 3.850 34,115,093 128,113,722 3.7553 2.506 2.506 2.513 2.479 2.580 50,911,876 2.5164 -2.09%
2018-06-27 0 3.820 3.820 3.830 3.730 4.010 51,370,702 196,701,141 3.8291 2.560 2.560 2.566 2.499 2.687 76,663,394 2.5658 -3.29%
2018-06-26 0 3.950 3.940 3.950 3.820 4.100 67,290,070 263,720,578 3.9192 2.647 2.640 2.647 2.560 2.747 100,420,764 2.6262 -3.42%
2018-06-25 0 4.090 4.090 4.100 4.080 4.280 31,299,150 129,271,008 4.1302 2.741 2.741 2.747 2.734 2.868 46,709,485 2.7676 -3.31%
2018-06-22 0 4.230 4.230 4.240 4.140 4.270 27,428,762 115,349,973 4.2054 2.834 2.834 2.841 2.774 2.861 40,933,487 2.8180 0.24%
2018-06-21 0 4.220 4.220 4.230 4.200 4.380 20,972,000 89,809,490 4.2824 2.828 2.828 2.834 2.814 2.935 31,297,698 2.8695 0.48%
2018-06-20 0 4.200 4.200 4.210 4.150 4.310 24,629,487 104,050,853 4.2246 2.814 2.814 2.821 2.781 2.888 36,755,972 2.8309 -0.71%
2018-06-19 0 4.230 4.230 4.250 4.200 4.430 47,917,902 204,263,569 4.2628 2.834 2.834 2.848 2.814 2.968 71,510,586 2.8564 -5.58%
2018-06-15 0 4.480 4.470 4.480 4.390 4.510 31,544,494 140,979,116 4.4692 3.002 2.995 3.002 2.942 3.022 47,075,626 2.9947 1.36%
2018-06-14 0 4.420 4.420 4.430 4.370 4.540 19,537,200 86,660,692 4.4357 2.962 2.962 2.968 2.928 3.042 29,156,465 2.9723 -1.56%
2018-06-13 0 4.490 4.490 4.510 4.480 4.600 27,524,970 124,427,460 4.5205 3.009 3.009 3.022 3.002 3.082 41,077,064 3.0291 -0.66%
2018-06-12 0 4.520 4.520 4.530 4.400 4.610 43,834,922 198,780,726 4.5348 3.029 3.029 3.035 2.948 3.089 65,417,325 3.0387 2.26%
2018-06-11 0 4.420 4.420 4.430 4.380 4.480 21,470,017 95,153,518 4.4319 2.962 2.962 2.968 2.935 3.002 32,040,916 2.9698 0.45%
2018-06-08 0 4.400 4.390 4.400 4.380 4.490 20,803,005 92,270,871 4.4355 2.948 2.942 2.948 2.935 3.009 31,045,497 2.9721 -1.12%
2018-06-07 0 4.630 4.630 4.640 4.610 4.700 27,702,000 128,660,220 4.6444 2.982 2.982 2.988 2.969 3.027 43,013,486 2.9912 0.22%
2018-06-06 0 4.620 4.620 4.630 4.580 4.670 18,753,576 86,754,977 4.6260 2.975 2.975 2.982 2.950 3.008 29,119,078 2.9793 -0.22%
2018-06-05 0 4.630 4.620 4.630 4.480 4.680 52,003,484 239,658,600 4.6085 2.982 2.975 2.982 2.885 3.014 80,746,919 2.9680 2.66%
2018-06-04 0 4.510 4.510 4.520 4.430 4.550 28,878,667 130,379,842 4.5147 2.905 2.905 2.911 2.853 2.930 44,840,522 2.9076 2.50%
2018-06-01 0 4.400 4.390 4.400 4.370 4.520 35,348,660 156,351,892 4.4231 2.834 2.827 2.834 2.814 2.911 54,886,619 2.8486 -1.79%
2018-05-31 0 4.480 4.470 4.480 4.330 4.480 66,572,520 293,929,063 4.4152 2.885 2.879 2.885 2.789 2.885 103,368,572 2.8435 2.52%
2018-05-30 0 4.370 4.370 4.380 4.320 4.450 28,962,000 126,140,280 4.3554 2.814 2.814 2.821 2.782 2.866 44,969,915 2.8050 -2.02%
2018-05-29 0 4.460 4.450 4.460 4.430 4.590 30,284,516 135,375,752 4.4701 2.872 2.866 2.872 2.853 2.956 47,023,414 2.8789 -2.19%
2018-05-28 0 4.560 4.560 4.570 4.530 4.650 14,980,000 68,365,980 4.5638 2.937 2.937 2.943 2.917 2.995 23,259,766 2.9392 -0.87%
2018-05-25 0 4.600 4.590 4.600 4.570 4.650 11,531,727 53,021,870 4.5979 2.963 2.956 2.963 2.943 2.995 17,905,559 2.9612 -0.86%
2018-05-24 0 4.640 4.630 4.640 4.610 4.690 11,084,000 51,503,960 4.6467 2.988 2.982 2.988 2.969 3.021 17,210,363 2.9926 -0.22%
2018-05-23 0 4.650 4.650 4.670 4.620 4.790 35,843,970 166,846,398 4.6548 2.995 2.995 3.008 2.975 3.085 55,655,697 2.9978 -2.31%
2018-05-21 0 4.760 4.750 4.760 4.730 4.900 32,812,958 157,775,777 4.8083 3.066 3.059 3.066 3.046 3.156 50,949,380 3.0967 0.42%
2018-05-18 0 4.740 4.730 4.740 4.590 4.810 36,029,253 169,794,840 4.7127 3.053 3.046 3.053 2.956 3.098 55,943,390 3.0351 2.38%
2018-05-17 0 4.630 4.620 4.630 4.600 4.760 24,009,485 111,616,545 4.6489 2.982 2.975 2.982 2.963 3.066 37,280,040 2.9940 -1.70%
2018-05-16 0 4.710 4.700 4.710 4.670 4.800 22,184,789 104,862,895 4.7268 3.033 3.027 3.033 3.008 3.091 34,446,795 3.0442 -0.84%
2018-05-15 0 4.750 4.740 4.750 4.690 4.820 35,358,431 168,659,677 4.7700 3.059 3.053 3.059 3.021 3.104 54,901,790 3.0720 0.42%
2018-05-14 0 4.730 4.730 4.740 4.570 4.760 54,846,000 258,477,540 4.7128 3.046 3.046 3.053 2.943 3.066 85,160,554 3.0352 3.28%
2018-05-11 0 4.580 4.570 4.580 4.550 4.670 22,846,702 105,345,379 4.6110 2.950 2.943 2.950 2.930 3.008 35,474,562 2.9696 -0.22%
2018-05-10 0 4.590 4.590 4.600 4.590 4.720 12,317,990 57,148,913 4.6395 2.956 2.956 2.963 2.956 3.040 19,126,406 2.9880 -1.50%
2018-05-09 0 4.660 4.660 4.680 4.540 4.750 35,175,000 164,994,740 4.6907 3.001 3.001 3.014 2.924 3.059 54,616,973 3.0209 1.30%
2018-05-08 0 4.600 4.590 4.600 4.400 4.610 40,025,930 182,546,774 4.5607 2.963 2.956 2.963 2.834 2.969 62,149,115 2.9372 5.50%
2018-05-07 0 4.360 4.360 4.370 4.290 4.470 28,245,896 124,128,549 4.3946 2.808 2.808 2.814 2.763 2.879 43,858,005 2.8302 0.46%
2018-05-04 0 4.340 4.340 4.350 4.330 4.420 17,294,000 75,665,040 4.3752 2.795 2.795 2.802 2.789 2.847 26,852,763 2.8178 -1.36%
2018-05-03 0 4.400 4.400 4.420 4.370 4.510 23,074,715 101,575,430 4.4020 2.834 2.834 2.847 2.814 2.905 35,828,602 2.8350 -2.44%
2018-05-02 0 4.510 4.500 4.510 4.480 4.630 27,583,000 125,554,450 4.5519 2.905 2.898 2.905 2.885 2.982 42,828,713 2.9315 0.22%
2018-04-30 0 4.500 4.490 4.500 4.430 4.530 11,688,036 52,593,863 4.4998 2.898 2.892 2.898 2.853 2.917 18,148,263 2.8980 1.12%
2018-04-27 0 4.450 4.430 4.450 4.410 4.560 5,949,061 26,466,583 4.4489 2.866 2.853 2.866 2.840 2.937 9,237,234 2.8652 0.00%
2018-04-26 0 4.450 4.440 4.450 4.410 4.540 11,670,000 51,997,710 4.4557 2.866 2.859 2.866 2.840 2.924 18,120,258 2.8696 -1.55%
2018-04-25 0 4.520 4.500 4.520 4.440 4.530 14,846,764 66,827,438 4.5011 2.911 2.898 2.911 2.859 2.917 23,052,887 2.8989 0.00%
2018-04-24 0 4.520 4.510 4.520 4.380 4.560 43,429,584 196,432,376 4.5230 2.911 2.905 2.911 2.821 2.937 67,434,042 2.9130 3.20%
2018-04-23 0 4.380 4.370 4.380 4.350 4.510 26,662,799 118,288,033 4.4364 2.821 2.814 2.821 2.802 2.905 41,399,897 2.8572 0.46%
2018-04-20 0 4.360 4.340 4.360 4.320 4.450 13,480,364 58,883,619 4.3681 2.808 2.795 2.808 2.782 2.866 20,931,249 2.8132 0.00%
2018-04-19 0 4.360 4.360 4.370 4.330 4.480 21,457,360 94,249,417 4.3924 2.808 2.808 2.814 2.789 2.885 33,317,301 2.8288 -0.46%
2018-04-18 0 4.380 4.370 4.380 4.220 4.480 25,479,055 110,191,398 4.3248 2.821 2.814 2.821 2.718 2.885 39,561,872 2.7853 -0.68%
2018-04-17 0 4.410 4.390 4.410 4.380 4.530 26,991,139 119,577,308 4.4302 2.840 2.827 2.840 2.821 2.917 41,909,717 2.8532 -2.86%
2018-04-16 0 4.540 4.540 4.550 4.400 4.590 29,830,000 134,059,100 4.4941 2.924 2.924 2.930 2.834 2.956 46,317,677 2.8943 -0.66%
2018-04-13 0 4.570 4.560 4.570 4.550 4.690 9,568,000 44,088,114 4.6079 2.943 2.937 2.943 2.930 3.021 14,856,438 2.9676 -1.30%
2018-04-12 0 4.630 4.610 4.630 4.590 4.680 22,237,690 103,013,697 4.6324 2.982 2.969 2.982 2.956 3.014 34,528,936 2.9834 0.22%
2018-04-11 0 4.620 4.620 4.630 4.590 4.740 34,058,733 158,685,705 4.6592 2.975 2.975 2.982 2.956 3.053 52,883,721 3.0007 0.65%
2018-04-10 0 4.590 4.590 4.600 4.360 4.710 54,139,376 246,804,402 4.5587 2.956 2.956 2.963 2.808 3.033 84,063,364 2.9359 4.32%
2018-04-09 0 4.400 4.390 4.400 4.260 4.410 22,387,448 97,306,638 4.3465 2.834 2.827 2.834 2.744 2.840 34,761,468 2.7993 2.56%
2018-04-06 0 4.290 4.280 4.290 4.210 4.390 21,332,906 91,346,009 4.2819 2.763 2.756 2.763 2.711 2.827 33,124,058 2.7577 -0.23%
2018-04-04 0 4.300 4.300 4.310 4.300 4.530 30,396,211 133,908,071 4.4054 2.769 2.769 2.776 2.769 2.917 47,196,845 2.8372 -2.27%
2018-04-03 0 4.400 4.390 4.400 4.200 4.430 43,862,098 189,669,494 4.3242 2.834 2.827 2.834 2.705 2.853 68,105,615 2.7849 -1.57%
2018-03-29 0 4.470 4.460 4.470 4.330 4.510 49,424,639 218,625,262 4.4234 2.879 2.872 2.879 2.789 2.905 76,742,691 2.8488 2.52%
2018-03-28 0 4.360 4.360 4.370 4.270 4.450 67,593,920 294,171,148 4.3520 2.808 2.808 2.814 2.750 2.866 104,954,522 2.8028 -5.01%
2018-03-27 0 4.590 4.540 4.590 4.440 4.640 54,392,378 246,337,552 4.5289 2.956 2.924 2.956 2.859 2.988 84,456,206 2.9167 3.38%
2018-03-26 0 4.440 4.430 4.440 4.310 4.450 25,258,075 110,867,274 4.3894 2.859 2.853 2.859 2.776 2.866 39,218,752 2.8269 0.23%
2018-03-23 0 4.430 4.420 4.430 4.340 4.530 53,660,894 236,808,136 4.4130 2.853 2.847 2.853 2.795 2.917 83,320,415 2.8421 -4.73%
2018-03-22 0 4.650 4.630 4.650 4.600 4.880 20,685,886 96,880,204 4.6834 2.995 2.982 2.995 2.963 3.143 32,119,416 3.0163 -2.72%
2018-03-21 0 4.780 4.780 4.790 4.770 4.960 28,680,000 139,706,150 4.8712 3.078 3.078 3.085 3.072 3.194 44,532,048 3.1372 -0.21%
2018-03-20 0 4.790 4.780 4.790 4.710 4.840 18,085,000 86,293,730 4.7716 3.085 3.078 3.085 3.033 3.117 28,080,965 3.0730 -1.44%
2018-03-19 0 4.860 4.860 4.870 4.850 5.060 14,958,618 73,809,807 4.9343 3.130 3.130 3.136 3.124 3.259 23,226,565 3.1778 -2.21%
2018-03-16 0 4.970 4.960 4.970 4.850 5.070 63,776,803 317,310,858 4.9753 3.201 3.194 3.201 3.124 3.265 99,027,603 3.2043 1.22%
2018-03-15 0 4.910 4.910 4.920 4.790 4.930 21,413,462 104,663,358 4.8877 3.162 3.162 3.169 3.085 3.175 33,249,139 3.1479 1.24%
2018-03-14 0 4.850 4.850 4.860 4.720 4.870 16,064,677 77,408,944 4.8186 3.124 3.124 3.130 3.040 3.136 24,943,967 3.1033 1.04%
2018-03-13 0 4.800 4.780 4.800 4.680 4.800 19,348,118 91,828,107 4.7461 3.091 3.078 3.091 3.014 3.091 30,042,236 3.0566 1.91%
2018-03-12 0 4.710 4.700 4.710 4.650 4.800 20,420,630 96,252,263 4.7135 3.033 3.027 3.033 2.995 3.091 31,707,548 3.0356 0.64%
2018-03-09 0 4.680 4.670 4.680 4.650 4.810 14,696,000 69,422,020 4.7239 3.014 3.008 3.014 2.995 3.098 22,818,793 3.0423 0.21%
2018-03-08 0 4.670 4.670 4.680 4.540 4.720 28,552,309 132,901,712 4.6547 3.008 3.008 3.014 2.924 3.040 44,333,779 2.9978 3.32%
2018-03-07 0 4.520 4.510 4.520 4.470 4.710 34,586,000 157,813,896 4.5629 2.911 2.905 2.911 2.879 3.033 53,702,420 2.9387 -3.42%
2018-03-06 0 4.680 4.670 4.680 4.480 4.740 43,333,618 199,180,614 4.5964 3.014 3.008 3.014 2.885 3.053 67,285,033 2.9603 1.74%
2018-03-05 0 4.600 4.590 4.600 4.580 4.850 26,024,205 121,021,939 4.6504 2.963 2.956 2.963 2.950 3.124 40,408,338 2.9950 -2.13%
2018-03-02 0 4.700 4.680 4.700 4.610 4.750 16,688,667 78,239,358 4.6882 3.027 3.014 3.027 2.969 3.059 25,912,849 3.0193 -3.09%
2018-03-01 0 4.850 4.840 4.850 4.700 4.910 31,631,888 152,025,696 4.8061 3.124 3.117 3.124 3.027 3.162 49,115,507 3.0953 1.25%
2018-02-28 0 4.790 4.780 4.790 4.480 4.790 63,803,647 300,060,845 4.7029 3.085 3.078 3.085 2.885 3.085 99,069,284 3.0288 3.90%
2018-02-27 0 4.610 4.600 4.610 4.510 5.000 65,327,562 304,158,256 4.6559 2.969 2.963 2.969 2.905 3.220 101,435,499 2.9985 -6.49%
2018-02-26 0 4.930 4.920 4.930 4.820 5.090 36,592,000 180,031,458 4.9200 3.175 3.169 3.175 3.104 3.278 56,817,179 3.1686 -1.40%
2018-02-23 0 5.000 4.980 5.000 4.920 5.100 25,396,000 127,165,254 5.0073 3.220 3.207 3.220 3.169 3.285 39,432,911 3.2249 2.46%
2018-02-22 0 4.880 4.880 4.890 4.880 5.140 51,973,722 259,330,446 4.9896 3.143 3.143 3.149 3.143 3.310 80,700,707 3.2135 -3.75%
2018-02-21 0 5.070 5.060 5.070 4.940 5.080 26,695,463 134,407,222 5.0348 3.265 3.259 3.265 3.182 3.272 41,450,615 3.2426 2.84%
2018-02-20 0 4.930 4.920 4.930 4.870 5.110 25,083,007 125,234,060 4.9928 3.175 3.169 3.175 3.136 3.291 38,946,920 3.2155 -1.40%
2018-02-15 0 5.000 4.990 5.000 4.760 5.100 32,941,664 163,593,976 4.9662 3.220 3.214 3.220 3.066 3.285 51,149,224 3.1984 6.38%
2018-02-14 0 4.700 4.690 4.700 4.620 4.730 26,655,072 124,873,939 4.6848 3.027 3.021 3.027 2.975 3.046 41,387,899 3.0172 1.95%
2018-02-13 0 4.610 4.600 4.610 4.480 4.760 31,678,621 146,601,327 4.6278 2.969 2.963 2.969 2.885 3.066 49,188,071 2.9804 5.73%
2018-02-12 0 4.360 4.360 4.370 4.280 4.480 53,602,000 235,274,176 4.3893 2.808 2.808 2.814 2.756 2.885 83,228,969 2.8268 2.83%
2018-02-09 0 4.240 4.240 4.250 4.080 4.330 94,640,000 398,921,052 4.2151 2.731 2.731 2.737 2.628 2.789 146,949,547 2.7147 -5.78%
2018-02-08 0 4.500 4.500 4.510 4.440 4.700 62,723,863 285,076,869 4.5450 2.898 2.898 2.905 2.859 3.027 97,392,680 2.9271 0.00%
2018-02-07 0 4.500 4.500 4.510 4.440 5.160 124,774,655 597,091,630 4.7854 2.898 2.898 2.905 2.859 3.323 193,740,269 3.0819 -6.25%
2018-02-06 0 4.800 4.800 4.820 4.700 5.080 126,031,000 615,752,510 4.8857 3.091 3.091 3.104 3.027 3.272 195,691,022 3.1466 -9.09%
2018-02-05 0 5.280 5.270 5.280 4.990 5.340 69,545,009 361,017,034 5.1911 3.400 3.394 3.400 3.214 3.439 107,984,019 3.3432 1.34%
2018-02-02 0 5.210 5.210 5.220 5.030 5.370 66,295,544 347,398,315 5.2401 3.355 3.355 3.362 3.239 3.458 102,938,506 3.3748 2.56%
2018-02-01 0 5.080 5.080 5.100 5.070 5.600 167,013,887 890,682,961 5.3330 3.272 3.272 3.285 3.265 3.607 259,326,025 3.4346 -0.39%
2018-01-31 0 5.100 5.090 5.100 4.990 5.250 59,943,289 305,954,415 5.1041 3.285 3.278 3.285 3.214 3.381 93,075,224 3.2872 -1.16%
2018-01-30 0 5.160 5.160 5.170 4.920 5.340 122,729,944 628,599,515 5.1218 3.323 3.323 3.330 3.169 3.439 190,565,402 3.2986 -3.01%
2018-01-29 0 5.320 5.310 5.320 5.190 5.460 122,298,623 652,667,622 5.3367 3.426 3.420 3.426 3.343 3.516 189,895,681 3.4370 0.38%
2018-01-26 0 5.300 5.290 5.300 4.980 5.440 121,382,289 642,193,397 5.2907 3.413 3.407 3.413 3.207 3.504 188,472,870 3.4074 6.00%
2018-01-25 0 5.000 4.990 5.000 4.790 5.110 116,367,900 575,960,521 4.9495 3.220 3.214 3.220 3.085 3.291 180,686,921 3.1876 3.09%
2018-01-24 0 4.850 4.840 4.850 4.660 4.870 87,353,550 416,611,179 4.7693 3.124 3.117 3.124 3.001 3.136 135,635,721 3.0715 0.21%
2018-01-23 0 4.840 4.830 4.840 4.520 4.860 151,474,060 710,432,801 4.6901 3.117 3.111 3.117 2.911 3.130 235,197,004 3.0206 9.75%
2018-01-22 0 4.410 4.400 4.410 4.220 4.520 217,200,996 949,327,029 4.3707 2.840 2.834 2.840 2.718 2.911 337,252,620 2.8149 9.43%
2018-01-19 0 4.030 4.030 4.040 3.860 4.160 90,870,220 365,455,309 4.0217 2.595 2.595 2.602 2.486 2.679 141,096,129 2.5901 4.68%
2018-01-18 0 3.850 3.850 3.860 3.850 3.990 77,718,009 304,002,043 3.9116 2.480 2.480 2.486 2.480 2.570 120,674,411 2.5192 0.00%
2018-01-17 0 3.850 3.850 3.860 3.790 3.910 64,013,496 245,027,314 3.8277 2.480 2.480 2.486 2.441 2.518 99,395,121 2.4652 -1.03%
2018-01-16 0 3.890 3.880 3.890 3.730 3.950 112,397,328 436,824,887 3.8864 2.505 2.499 2.505 2.402 2.544 174,521,729 2.5030 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 2.434 2.428 2.434 2.409 2.492 1,853,912,007 2.4010 -4.79%
2018-01-12 0 3.970 3.960 3.970 3.960 4.080 33,324,000 133,887,200 4.0177 2.557 2.550 2.557 2.550 2.628 51,742,886 2.5875 0.51%
2018-01-11 0 3.950 3.950 3.960 3.830 3.980 23,393,003 91,416,419 3.9079 2.544 2.544 2.550 2.467 2.563 36,322,815 2.5168 -0.75%
2018-01-10 0 3.980 3.980 3.990 3.930 4.090 58,152,415 232,353,261 3.9956 2.563 2.563 2.570 2.531 2.634 90,294,495 2.5733 0.25%
2018-01-09 0 3.970 3.960 3.970 3.940 4.200 46,363,664 185,263,482 3.9959 2.557 2.550 2.557 2.537 2.705 71,989,850 2.5735 -4.80%
2018-01-08 0 4.170 4.160 4.170 3.980 4.180 65,342,626 269,418,094 4.1232 2.686 2.679 2.686 2.563 2.692 101,458,889 2.6554 5.04%
2018-01-05 0 3.970 3.970 3.980 3.810 4.050 45,070,068 178,920,242 3.9698 2.557 2.557 2.563 2.454 2.608 69,981,256 2.5567 3.66%
2018-01-04 0 3.830 3.820 3.830 3.620 3.890 32,918,000 125,102,310 3.8004 2.467 2.460 2.467 2.331 2.505 51,112,481 2.4476 2.96%
2018-01-03 0 3.720 3.720 3.730 3.720 3.950 28,957,135 110,190,141 3.8053 2.396 2.396 2.402 2.396 2.544 44,962,361 2.4507 0.00%
2018-01-02 0 3.720 3.720 3.730 3.480 3.820 36,436,514 135,751,149 3.7257 2.396 2.396 2.402 2.241 2.460 56,575,753 2.3995 8.14%
2017-12-29 0 3.440 3.440 3.470 3.440 3.570 16,110,000 55,862,540 3.4676 2.215 2.215 2.235 2.215 2.299 25,014,341 2.2332 -3.10%
2017-12-28 0 3.550 3.540 3.550 3.370 3.550 21,630,000 75,800,240 3.5044 2.286 2.280 2.286 2.170 2.286 33,585,362 2.2569 4.72%
2017-12-27 0 3.390 3.380 3.390 3.220 3.430 30,120,566 101,155,451 3.3584 2.183 2.177 2.183 2.074 2.209 46,768,845 2.1629 5.28%
2017-12-22 0 3.220 3.210 3.220 3.150 3.240 12,538,483 40,136,040 3.2010 2.074 2.067 2.074 2.029 2.087 19,468,770 2.0616 2.22%
2017-12-21 0 3.150 3.150 3.160 3.050 3.170 14,852,690 46,460,290 3.1281 2.029 2.029 2.035 1.964 2.042 23,062,089 2.0146 3.28%
2017-12-20 0 3.050 3.050 3.060 3.040 3.100 12,718,320 38,983,657 3.0652 1.964 1.964 1.971 1.958 1.996 19,748,007 1.9741 -0.33%
2017-12-19 0 3.060 3.060 3.070 3.050 3.130 16,523,939 50,963,592 3.0842 1.971 1.971 1.977 1.964 2.016 25,657,073 1.9863 -0.65%
2017-12-18 0 3.080 3.080 3.090 3.060 3.240 18,139,752 56,321,328 3.1049 1.984 1.984 1.990 1.971 2.087 28,165,980 1.9996 -3.45%
2017-12-15 0 3.190 3.180 3.190 3.180 3.350 20,138,005 64,846,045 3.2201 2.054 2.048 2.054 2.048 2.158 31,268,710 2.0738 -4.20%
2017-12-14 0 3.330 3.330 3.340 3.270 3.370 20,280,559 67,679,411 3.3372 2.145 2.145 2.151 2.106 2.170 31,490,057 2.1492 1.27%
2017-12-13 0 3.370 3.370 3.380 3.300 3.380 15,827,690 53,187,222 3.3604 2.118 2.118 2.124 2.074 2.124 25,186,599 2.1117 0.90%
2017-12-12 0 3.340 3.340 3.350 3.320 3.400 8,416,448 28,290,394 3.3613 2.099 2.099 2.105 2.086 2.137 13,393,091 2.1123 -0.60%
2017-12-11 0 3.360 3.350 3.360 3.270 3.400 17,666,000 58,996,590 3.3396 2.111 2.105 2.111 2.055 2.137 28,111,901 2.0986 -0.88%
2017-12-08 0 3.390 3.380 3.390 3.200 3.400 29,435,690 98,199,637 3.3361 2.130 2.124 2.130 2.011 2.137 46,841,005 2.0964 5.94%
2017-12-07 0 3.200 3.200 3.210 3.110 3.340 24,940,265 79,603,709 3.1918 2.011 2.011 2.017 1.954 2.099 39,687,437 2.0058 -3.03%
2017-12-06 0 3.300 3.300 3.310 3.280 3.490 22,062,456 73,535,588 3.3331 2.074 2.074 2.080 2.061 2.193 35,107,980 2.0946 -4.07%
2017-12-05 0 3.440 3.430 3.440 3.440 3.550 8,666,098 30,203,085 3.4852 2.162 2.155 2.162 2.162 2.231 13,790,359 2.1902 -2.27%
2017-12-04 0 3.520 3.520 3.530 3.500 3.590 6,906,260 24,369,193 3.5286 2.212 2.212 2.218 2.199 2.256 10,989,930 2.2174 -0.85%
2017-12-01 0 3.550 3.550 3.560 3.550 3.640 12,136,111 43,419,975 3.5778 2.231 2.231 2.237 2.231 2.287 19,312,190 2.2483 0.57%
2017-11-30 0 3.530 3.530 3.540 3.530 3.730 24,226,976 86,973,704 3.5900 2.218 2.218 2.225 2.218 2.344 38,552,380 2.2560 -5.11%
2017-11-29 0 3.720 3.710 3.720 3.540 3.730 26,995,065 98,279,427 3.6406 2.338 2.331 2.338 2.225 2.344 42,957,240 2.2878 5.68%
2017-11-28 0 3.520 3.510 3.520 3.380 3.530 12,286,000 42,524,980 3.4613 2.212 2.206 2.212 2.124 2.218 19,550,708 2.1751 0.57%
2017-11-27 0 3.500 3.500 3.510 3.470 3.600 15,540,000 54,543,770 3.5099 2.199 2.199 2.206 2.181 2.262 24,728,798 2.2057 -2.51%
2017-11-24 0 3.590 3.580 3.590 3.500 3.590 6,486,329 23,057,720 3.5548 2.256 2.250 2.256 2.199 2.256 10,321,694 2.2339 1.99%
2017-11-23 0 3.520 3.520 3.540 3.520 3.690 14,376,330 51,815,397 3.6042 2.212 2.212 2.225 2.212 2.319 22,877,050 2.2650 -3.03%
2017-11-22 0 3.630 3.620 3.630 3.520 3.690 18,699,354 67,848,754 3.6284 2.281 2.275 2.281 2.212 2.319 29,756,277 2.2801 3.13%
2017-11-21 0 3.520 3.500 3.520 3.360 3.520 17,480,000 60,583,600 3.4659 2.212 2.199 2.212 2.111 2.212 27,815,919 2.1780 3.53%
2017-11-20 0 3.400 3.390 3.400 3.360 3.540 9,970,000 34,146,040 3.4249 2.137 2.130 2.137 2.111 2.225 15,865,258 2.1523 -2.02%
2017-11-17 0 3.470 3.470 3.480 3.450 3.660 12,634,777 44,335,093 3.5090 2.181 2.181 2.187 2.168 2.300 20,105,717 2.2051 -3.34%
2017-11-16 0 3.590 3.580 3.590 3.520 3.610 8,248,000 29,437,500 3.5690 2.256 2.250 2.256 2.212 2.269 13,125,040 2.2429 1.41%
2017-11-15 0 3.540 3.540 3.550 3.540 3.680 6,162,000 22,056,500 3.5794 2.225 2.225 2.231 2.225 2.313 9,805,589 2.2494 -2.48%
2017-11-14 0 3.630 3.630 3.640 3.580 3.670 9,608,264 34,938,710 3.6363 2.281 2.281 2.287 2.250 2.306 15,289,628 2.2851 0.55%
2017-11-13 0 3.610 3.610 3.630 3.600 3.740 11,609,682 42,454,709 3.6568 2.269 2.269 2.281 2.262 2.350 18,474,484 2.2980 0.56%
2017-11-10 0 3.590 3.590 3.600 3.550 3.610 9,137,892 32,785,219 3.5878 2.256 2.256 2.262 2.231 2.269 14,541,125 2.2547 0.56%
2017-11-09 0 3.570 3.570 3.580 3.560 3.640 14,290,000 51,305,650 3.5903 2.243 2.243 2.250 2.237 2.287 22,739,673 2.2562 -0.83%
2017-11-08 0 3.600 3.600 3.610 3.580 3.670 14,532,264 52,422,225 3.6073 2.262 2.262 2.269 2.250 2.306 23,125,188 2.2669 -1.37%
2017-11-07 0 3.650 3.630 3.650 3.550 3.670 16,949,862 61,512,654 3.6291 2.294 2.281 2.294 2.231 2.306 26,972,311 2.2806 1.67%
2017-11-06 0 3.590 3.590 3.600 3.500 3.650 16,562,402 59,135,785 3.5705 2.256 2.256 2.262 2.199 2.294 26,355,746 2.2438 -0.55%
2017-11-03 0 3.610 3.610 3.620 3.610 3.680 6,641,589 24,232,721 3.6486 2.269 2.269 2.275 2.269 2.313 10,568,759 2.2929 -0.82%
2017-11-02 0 3.640 3.630 3.640 3.570 3.700 23,540,856 85,025,685 3.6118 2.287 2.281 2.287 2.243 2.325 37,460,558 2.2697 0.83%
2017-11-01 0 3.610 3.610 3.620 3.530 3.710 30,382,000 109,547,782 3.6057 2.269 2.269 2.275 2.218 2.331 48,346,868 2.2659 3.14%
2017-10-31 0 3.500 3.500 3.520 3.500 3.590 33,174,000 117,169,894 3.5320 2.199 2.199 2.212 2.199 2.256 52,789,777 2.2196 -1.69%
2017-10-30 0 3.560 3.560 3.580 3.530 3.660 36,600,000 130,556,892 3.5671 2.237 2.237 2.250 2.218 2.300 58,241,570 2.2416 -0.56%
2017-10-27 0 3.580 3.580 3.590 3.560 3.820 29,368,812 106,940,237 3.6413 2.250 2.250 2.256 2.237 2.401 46,734,583 2.2882 -4.53%
2017-10-26 0 3.750 3.740 3.750 3.720 3.820 30,922,972 116,508,204 3.7677 2.357 2.350 2.357 2.338 2.401 49,207,717 2.3677 -1.32%
2017-10-25 0 3.800 3.800 3.810 3.760 3.910 50,542,612 193,802,293 3.8344 2.388 2.388 2.394 2.363 2.457 80,428,445 2.4096 -3.06%
2017-10-24 0 3.920 3.920 3.930 3.700 4.020 45,424,000 178,793,790 3.9361 2.463 2.463 2.470 2.325 2.526 72,283,199 2.4735 -0.25%
2017-10-23 0 3.930 3.910 3.930 3.870 3.980 12,650,287 49,478,856 3.9113 2.470 2.457 2.470 2.432 2.501 20,130,398 2.4579 0.51%
2017-10-20 0 3.910 3.910 3.930 3.870 3.960 11,304,298 44,324,542 3.9210 2.457 2.457 2.470 2.432 2.489 17,988,526 2.4640 0.51%
2017-10-19 0 3.890 3.890 3.900 3.860 4.050 15,066,000 59,356,454 3.9398 2.445 2.445 2.451 2.426 2.545 23,974,522 2.4758 -3.47%
2017-10-18 0 4.030 4.030 4.040 3.820 4.060 18,072,283 71,665,440 3.9655 2.533 2.533 2.539 2.401 2.551 28,758,419 2.4920 4.40%
2017-10-17 0 3.860 3.860 3.870 3.830 3.970 27,055,467 105,257,956 3.8905 2.426 2.426 2.432 2.407 2.495 43,053,357 2.4448 -3.26%
2017-10-16 0 3.990 3.980 3.990 3.950 4.080 27,729,069 110,806,987 3.9961 2.507 2.501 2.507 2.482 2.564 44,125,260 2.5112 -0.25%
2017-10-13 0 4.000 4.000 4.020 3.970 4.120 26,757,059 107,366,046 4.0126 2.514 2.514 2.526 2.495 2.589 42,578,501 2.5216 -1.48%
2017-10-12 0 4.060 4.060 4.080 3.940 4.120 17,744,000 71,574,144 4.0337 2.551 2.551 2.564 2.476 2.589 28,236,022 2.5349 0.25%
2017-10-11 0 4.050 4.030 4.050 4.020 4.170 43,546,683 178,198,072 4.0921 2.545 2.533 2.545 2.526 2.620 69,295,825 2.5716 -2.64%
2017-10-10 0 4.160 4.160 4.170 4.090 4.230 18,413,000 76,538,070 4.1567 2.614 2.614 2.620 2.570 2.658 29,300,602 2.6122 0.00%
2017-10-09 0 4.160 4.160 4.170 4.060 4.260 34,046,272 141,804,833 4.1651 2.614 2.614 2.620 2.551 2.677 54,177,823 2.6174 -1.89%
2017-10-06 0 4.240 4.230 4.240 4.190 4.310 14,720,000 62,616,790 4.2539 2.664 2.658 2.664 2.633 2.708 23,423,932 2.6732 0.95%
2017-10-04 0 4.200 4.190 4.200 4.060 4.210 26,544,000 109,375,550 4.1205 2.639 2.633 2.639 2.551 2.646 42,239,460 2.5894 2.44%
2017-10-03 0 4.100 4.100 4.110 3.970 4.120 16,209,000 65,786,960 4.0587 2.577 2.577 2.583 2.495 2.589 25,793,377 2.5505 4.33%
2017-09-29 0 3.930 3.930 3.940 3.890 4.000 16,525,000 64,820,640 3.9226 2.470 2.470 2.476 2.445 2.514 26,296,228 2.4650 0.51%
2017-09-28 0 3.910 3.910 3.920 3.910 4.150 23,807,498 94,642,137 3.9753 2.457 2.457 2.463 2.457 2.608 37,884,865 2.4982 -5.56%
2017-09-27 0 4.140 4.130 4.140 4.010 4.160 39,257,000 161,143,480 4.1048 2.602 2.595 2.602 2.520 2.614 62,469,653 2.5795 3.24%
2017-09-26 0 4.010 3.990 4.010 3.750 4.040 53,049,433 210,358,386 3.9653 2.520 2.507 2.520 2.357 2.539 84,417,548 2.4919 1.52%
2017-09-25 0 3.950 3.940 3.950 3.850 4.270 108,589,199 434,940,193 4.0054 2.482 2.476 2.482 2.419 2.683 172,797,963 2.5170 -8.78%
2017-09-22 0 4.330 4.330 4.340 4.230 4.460 90,751,543 394,293,013 4.3448 2.721 2.721 2.727 2.658 2.803 144,412,906 2.7303 -4.42%
2017-09-21 0 4.530 4.520 4.530 4.350 4.570 59,726,398 266,673,853 4.4649 2.847 2.840 2.847 2.734 2.872 95,042,601 2.8058 2.26%
2017-09-20 0 4.430 4.410 4.430 4.310 4.470 28,340,889 124,920,820 4.4078 2.784 2.771 2.784 2.708 2.809 45,098,849 2.7699 2.07%
2017-09-19 0 4.340 4.330 4.340 4.250 4.490 39,917,313 173,974,894 4.3584 2.727 2.721 2.727 2.671 2.822 63,520,409 2.7389 0.23%
2017-09-18 0 4.330 4.330 4.340 4.270 4.500 86,261,168 379,303,342 4.3972 2.721 2.721 2.727 2.683 2.828 137,267,373 2.7632 0.46%
2017-09-15 0 4.310 4.310 4.330 4.100 4.350 53,141,000 225,860,150 4.2502 2.708 2.708 2.721 2.577 2.734 84,563,259 2.6709 2.62%
2017-09-14 0 4.200 4.200 4.230 4.090 4.240 43,078,679 179,432,017 4.1652 2.639 2.639 2.658 2.570 2.664 68,551,090 2.6175 2.19%
2017-09-13 0 4.110 4.100 4.110 4.080 4.140 41,745,596 171,369,087 4.1051 2.583 2.577 2.583 2.564 2.602 66,429,756 2.5797 0.24%
2017-09-12 0 4.100 4.100 4.110 3.940 4.120 47,444,663 192,814,222 4.0640 2.577 2.577 2.583 2.476 2.589 75,498,679 2.5539 3.27%
2017-09-11 0 3.970 3.970 3.980 3.910 4.000 18,510,000 73,103,800 3.9494 2.495 2.495 2.501 2.457 2.514 29,454,958 2.4819 0.76%
2017-09-08 0 3.940 3.930 3.940 3.920 4.090 59,984,373 239,791,747 3.9976 2.476 2.470 2.476 2.463 2.570 95,453,116 2.5121 0.00%
2017-09-07 0 3.940 3.930 3.940 3.720 3.980 107,042,000 414,788,770 3.8750 2.476 2.470 2.476 2.338 2.501 170,335,905 2.4351 6.78%
2017-09-06 0 3.690 3.680 3.690 3.580 3.710 36,648,931 133,731,598 3.6490 2.319 2.313 2.319 2.250 2.331 58,319,434 2.2931 1.37%
2017-09-05 0 3.640 3.640 3.650 3.600 3.710 83,162,260 305,908,197 3.6784 2.287 2.287 2.294 2.262 2.331 132,336,082 2.3116 1.39%
2017-09-04 0 3.590 3.590 3.600 3.420 3.620 43,289,300 154,351,663 3.5656 2.256 2.256 2.262 2.149 2.275 68,886,251 2.2407 4.06%
2017-09-01 0 3.450 3.440 3.450 3.400 3.470 14,232,037 48,826,968 3.4308 2.168 2.162 2.168 2.137 2.181 22,647,437 2.1560 -0.86%
2017-08-31 0 3.480 3.470 3.480 3.430 3.510 16,225,319 56,329,785 3.4717 2.187 2.181 2.187 2.155 2.206 25,819,346 2.1817 0.87%
2017-08-30 0 3.450 3.450 3.460 3.330 3.480 26,423,200 90,711,252 3.4330 2.168 2.168 2.174 2.093 2.187 42,047,231 2.1574 2.68%
2017-08-29 0 3.360 3.360 3.370 3.360 3.480 19,392,000 65,949,410 3.4009 2.111 2.111 2.118 2.111 2.187 30,858,484 2.1372 -3.45%
2017-08-28 0 3.480 3.460 3.480 3.440 3.510 12,758,728 44,312,562 3.4731 2.187 2.174 2.187 2.162 2.206 20,302,960 2.1826 0.58%
2017-08-25 0 3.460 3.450 3.460 3.380 3.510 31,701,902 109,588,314 3.4568 2.174 2.168 2.174 2.124 2.206 50,447,228 2.1723 3.90%
2017-08-24 0 3.330 3.330 3.340 3.330 3.430 27,104,451 91,167,424 3.3636 2.093 2.093 2.099 2.093 2.155 43,131,305 2.1137 0.60%
2017-08-22 0 3.310 3.310 3.320 3.260 3.350 19,972,000 66,384,060 3.3239 2.080 2.080 2.086 2.049 2.105 31,781,438 2.0888 0.91%
2017-08-21 0 3.280 3.280 3.300 3.200 3.350 27,185,000 89,567,720 3.2947 2.061 2.061 2.074 2.011 2.105 43,259,483 2.0705 2.18%
2017-08-18 0 3.210 3.200 3.210 3.180 3.280 16,271,000 52,302,430 3.2145 2.017 2.011 2.017 1.998 2.061 25,892,038 2.0200 -2.13%
2017-08-17 0 3.280 3.280 3.290 3.240 3.350 18,200,500 59,879,839 3.2900 2.061 2.061 2.067 2.036 2.105 28,962,451 2.0675 -0.30%
2017-08-16 0 3.290 3.290 3.300 3.280 3.350 13,488,572 44,664,911 3.3113 2.067 2.067 2.074 2.061 2.105 21,464,361 2.0809 0.61%
2017-08-15 0 3.270 3.270 3.280 3.250 3.410 24,187,235 79,854,816 3.3015 2.055 2.055 2.061 2.042 2.143 38,489,140 2.0747 -2.39%
2017-08-14 0 3.350 3.350 3.360 3.330 3.490 25,965,000 87,909,810 3.3857 2.105 2.105 2.111 2.093 2.193 41,318,097 2.1276 0.00%
2017-08-11 0 3.350 3.350 3.360 3.330 3.500 45,331,139 155,036,483 3.4201 2.105 2.105 2.111 2.093 2.199 72,135,429 2.1492 -5.10%
2017-08-10 0 3.530 3.530 3.540 3.490 3.640 25,508,207 90,304,516 3.5402 2.218 2.218 2.225 2.193 2.287 40,591,203 2.2247 -2.22%
2017-08-09 0 3.610 3.600 3.610 3.500 3.630 50,908,000 181,926,520 3.5736 2.269 2.262 2.269 2.199 2.281 81,009,887 2.2457 3.74%
2017-08-08 0 3.480 3.470 3.480 3.460 3.670 56,948,000 201,010,902 3.5297 2.187 2.181 2.187 2.174 2.306 90,621,337 2.2181 -4.40%
2017-08-07 0 3.640 3.620 3.640 3.390 3.640 39,273,497 137,970,714 3.5131 2.287 2.275 2.287 2.130 2.287 62,495,905 2.2077 4.90%
2017-08-04 0 3.470 3.460 3.470 3.320 3.470 24,719,311 83,965,560 3.3968 2.181 2.174 2.181 2.086 2.181 39,335,833 2.1346 2.36%
2017-08-03 0 3.390 3.390 3.400 3.370 3.540 34,959,441 120,049,685 3.4340 2.130 2.130 2.137 2.118 2.225 55,630,949 2.1580 -3.42%
2017-08-02 0 3.510 3.510 3.520 3.490 3.640 34,954,000 123,311,414 3.5278 2.206 2.206 2.212 2.193 2.287 55,622,291 2.2169 -1.68%
2017-08-01 0 3.570 3.570 3.590 3.570 3.670 35,925,552 129,330,057 3.5999 2.243 2.243 2.256 2.243 2.306 57,168,321 2.2623 -1.65%
2017-07-31 0 3.630 3.630 3.650 3.520 3.680 32,534,949 117,696,491 3.6175 2.281 2.281 2.294 2.212 2.313 51,772,855 2.2733 2.25%
2017-07-28 0 3.550 3.550 3.570 3.500 3.660 32,398,100 115,952,950 3.5790 2.231 2.231 2.243 2.199 2.300 51,555,088 2.2491 -2.74%
2017-07-27 0 3.650 3.640 3.650 3.540 3.720 39,330,588 144,232,352 3.6672 2.294 2.287 2.294 2.225 2.338 62,586,754 2.3045 3.40%
2017-07-26 0 3.530 3.530 3.540 3.480 3.560 14,801,990 52,235,253 3.5289 2.218 2.218 2.225 2.187 2.237 23,554,403 2.2176 1.73%
2017-07-25 0 3.470 3.470 3.480 3.440 3.520 24,331,643 84,874,065 3.4882 2.181 2.181 2.187 2.162 2.212 38,718,937 2.1921 -2.25%
2017-07-24 0 3.550 3.550 3.560 3.500 3.590 17,494,000 62,294,164 3.5609 2.231 2.231 2.237 2.199 2.256 27,838,197 2.2377 0.28%
2017-07-21 0 3.540 3.540 3.550 3.490 3.610 26,846,147 95,626,001 3.5620 2.225 2.225 2.231 2.193 2.269 42,720,266 2.2384 0.28%
2017-07-20 0 3.530 3.530 3.540 3.510 3.620 42,623,632 152,001,190 3.5661 2.218 2.218 2.225 2.206 2.275 67,826,974 2.2410 0.57%
2017-07-19 0 3.510 3.500 3.510 3.330 3.540 29,606,639 103,480,779 3.4952 2.206 2.199 2.206 2.093 2.225 47,113,037 2.1964 4.46%
2017-07-18 0 3.360 3.360 3.380 3.320 3.470 43,641,677 147,818,485 3.3871 2.111 2.111 2.124 2.086 2.181 69,446,989 2.1285 -2.89%
2017-07-17 0 3.460 3.450 3.460 3.250 3.540 74,217,591 254,517,110 3.4293 2.174 2.168 2.174 2.042 2.225 118,102,432 2.1551 6.79%
2017-07-14 0 3.240 3.230 3.240 3.110 3.280 61,896,691 198,761,781 3.2112 2.036 2.030 2.036 1.954 2.061 98,496,188 2.0180 3.51%
2017-07-13 0 3.130 3.120 3.130 3.060 3.140 34,684,223 107,482,921 3.0989 1.967 1.961 1.967 1.923 1.973 55,192,995 1.9474 2.62%
2017-07-12 0 3.050 3.050 3.060 3.040 3.130 20,389,098 62,468,911 3.0638 1.917 1.917 1.923 1.910 1.967 32,445,166 1.9254 -1.61%
2017-07-11 0 3.100 3.090 3.100 3.030 3.140 68,365,289 210,944,761 3.0856 1.948 1.942 1.948 1.904 1.973 108,789,666 1.9390 1.97%
2017-07-10 0 3.040 3.040 3.050 3.020 3.080 28,575,828 87,019,041 3.0452 1.910 1.910 1.917 1.898 1.936 45,472,707 1.9137 -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 1.923 1.923 1.929 1.892 1.967 589,000,352 1.9015 -3.16%
2017-07-06 0 3.160 3.160 3.170 3.100 3.220 28,970,364 91,753,604 3.1672 1.986 1.986 1.992 1.948 2.024 46,100,532 1.9903 1.28%
2017-07-05 0 3.120 3.110 3.120 3.120 3.300 30,062,753 94,989,297 3.1597 1.961 1.954 1.961 1.961 2.074 47,838,851 1.9856 -4.00%
2017-07-04 0 3.250 3.250 3.270 3.170 3.380 26,376,000 86,406,880 3.2760 2.042 2.042 2.055 1.992 2.124 41,972,122 2.0587 -1.81%
2017-07-03 0 3.310 3.310 3.320 3.250 3.420 33,861,106 113,203,468 3.3432 2.080 2.080 2.086 2.042 2.149 53,883,169 2.1009 2.80%
2017-06-30 0 3.220 3.220 3.230 3.080 3.250 37,190,500 118,801,370 3.1944 2.024 2.024 2.030 1.936 2.042 59,181,233 2.0074 3.21%
2017-06-29 0 3.120 3.120 3.130 2.890 3.130 35,939,310 108,695,190 3.0244 1.961 1.961 1.967 1.816 1.967 57,190,214 1.9006 8.33%
2017-06-28 0 2.880 2.870 2.880 2.860 2.960 10,544,000 30,466,880 2.8895 1.810 1.804 1.810 1.797 1.860 16,778,664 1.8158 -3.03%
2017-06-27 0 2.970 2.950 2.970 2.920 3.000 15,555,200 46,049,790 2.9604 1.866 1.854 1.866 1.835 1.885 24,752,986 1.8604 0.34%
2017-06-26 0 2.960 2.960 2.970 2.880 3.050 21,874,080 65,252,490 2.9831 1.860 1.860 1.866 1.810 1.917 34,808,218 1.8746 2.78%
2017-06-23 0 2.880 2.870 2.880 2.810 2.910 14,005,441 40,240,401 2.8732 1.810 1.804 1.810 1.766 1.829 22,286,854 1.8056 1.05%
2017-06-22 0 2.850 2.850 2.860 2.820 2.960 19,574,000 56,306,018 2.8766 1.791 1.791 1.797 1.772 1.860 31,148,101 1.8077 0.35%
2017-06-21 0 2.840 2.820 2.840 2.770 2.990 49,736,392 143,449,708 2.8842 1.785 1.772 1.785 1.741 1.879 79,145,507 1.8125 2.16%
2017-06-20 0 2.780 2.770 2.780 2.580 2.840 35,771,223 96,104,660 2.6866 1.747 1.741 1.747 1.621 1.785 56,922,737 1.6883 9.02%
2017-06-19 0 2.550 2.540 2.550 2.500 2.560 14,696,000 37,387,220 2.5440 1.602 1.596 1.602 1.571 1.609 23,385,741 1.5987 2.00%
2017-06-16 0 2.500 2.490 2.500 2.460 2.500 8,151,680 20,276,388 2.4874 1.571 1.565 1.571 1.546 1.571 12,971,766 1.5631 1.21%
2017-06-15 0 2.470 2.460 2.470 2.460 2.550 10,092,000 25,122,020 2.4893 1.552 1.546 1.552 1.546 1.602 16,059,397 1.5643 -1.20%
2017-06-14 0 2.500 2.490 2.500 2.470 2.540 20,400,595 50,996,549 2.4998 1.571 1.565 1.571 1.552 1.596 32,463,461 1.5709 2.04%
2017-06-13 0 2.450 2.450 2.460 2.410 2.480 11,462,067 28,146,140 2.4556 1.540 1.540 1.546 1.514 1.558 18,239,584 1.5431 2.94%
2017-06-12 0 2.380 2.380 2.390 2.360 2.480 10,974,000 26,447,500 2.4100 1.496 1.496 1.502 1.483 1.558 17,462,923 1.5145 -2.46%
2017-06-09 0 2.440 2.430 2.440 2.420 2.540 11,942,881 29,414,214 2.4629 1.533 1.527 1.533 1.521 1.596 19,004,703 1.5477 -2.40%
2017-06-08 0 2.590 2.590 2.600 2.570 2.600 12,442,000 32,251,822 2.5922 1.571 1.571 1.577 1.559 1.577 20,511,713 1.5724 0.78%
2017-06-07 0 2.570 2.570 2.590 2.560 2.640 11,750,000 30,475,940 2.5937 1.559 1.559 1.571 1.553 1.601 19,370,892 1.5733 -0.39%
2017-06-06 0 2.580 2.570 2.580 2.540 2.640 14,498,000 37,662,630 2.5978 1.565 1.559 1.565 1.541 1.601 23,901,207 1.5758 1.57%
2017-06-05 0 2.540 2.540 2.550 2.540 2.590 4,702,000 12,024,800 2.5574 1.541 1.541 1.547 1.541 1.571 7,751,654 1.5513 -0.39%
2017-06-02 0 2.550 2.550 2.560 2.520 2.560 3,664,687 9,338,239 2.5482 1.547 1.547 1.553 1.529 1.553 6,041,554 1.5457 0.79%
2017-06-01 0 2.530 2.520 2.530 2.510 2.560 6,798,634 17,280,212 2.5417 1.535 1.529 1.535 1.523 1.553 11,208,136 1.5418 -0.78%
2017-05-31 0 2.550 2.540 2.550 2.520 2.590 12,908,611 32,968,145 2.5540 1.547 1.541 1.547 1.529 1.571 21,280,962 1.5492 0.39%
2017-05-29 0 2.540 2.540 2.550 2.440 2.570 6,492,483 16,459,499 2.5352 1.541 1.541 1.547 1.480 1.559 10,703,420 1.5378 3.67%
2017-05-26 0 2.450 2.450 2.460 2.430 2.520 3,596,156 8,833,820 2.4565 1.486 1.486 1.492 1.474 1.529 5,928,574 1.4900 -2.00%
2017-05-25 0 2.500 2.490 2.500 2.420 2.500 8,499,045 21,052,809 2.4771 1.516 1.510 1.516 1.468 1.516 14,011,411 1.5025 3.31%
2017-05-24 0 2.420 2.410 2.420 2.370 2.420 8,726,000 20,944,580 2.4002 1.468 1.462 1.468 1.438 1.468 14,385,566 1.4559 2.11%
2017-05-23 0 2.370 2.370 2.380 2.360 2.400 5,385,209 12,804,136 2.3776 1.438 1.438 1.444 1.432 1.456 8,877,983 1.4422 0.85%
2017-05-22 0 2.350 2.350 2.360 2.350 2.390 4,940,000 11,705,900 2.3696 1.425 1.425 1.432 1.425 1.450 8,144,017 1.4374 -0.42%
2017-05-19 0 2.360 2.360 2.380 2.320 2.420 22,099,740 52,603,583 2.3803 1.432 1.432 1.444 1.407 1.468 36,433,333 1.4438 1.29%
2017-05-18 0 2.330 2.310 2.330 2.300 2.330 3,248,000 7,526,190 2.3172 1.413 1.401 1.413 1.395 1.413 5,354,609 1.4056 0.00%
2017-05-17 0 2.330 2.320 2.330 2.310 2.360 5,790,000 13,506,780 2.3328 1.413 1.407 1.413 1.401 1.432 9,545,316 1.4150 0.00%
2017-05-16 0 2.330 2.330 2.340 2.330 2.370 9,198,000 21,539,640 2.3418 1.413 1.413 1.419 1.413 1.438 15,163,699 1.4205 -1.69%
2017-05-15 0 2.370 2.340 2.370 2.310 2.370 9,884,000 23,152,220 2.3424 1.438 1.419 1.438 1.401 1.438 16,294,629 1.4208 0.42%
2017-05-12 0 2.360 2.360 2.370 2.340 2.380 4,607,528 10,855,995 2.3561 1.432 1.432 1.438 1.419 1.444 7,595,909 1.4292 0.00%
2017-05-11 0 2.360 2.340 2.360 2.330 2.380 11,046,838 26,028,386 2.3562 1.432 1.419 1.432 1.413 1.444 18,211,668 1.4292 0.43%
2017-05-10 0 2.350 2.340 2.350 2.340 2.400 8,788,000 20,802,550 2.3672 1.425 1.419 1.425 1.419 1.456 14,487,778 1.4359 -0.84%
2017-05-09 0 2.370 2.350 2.370 2.310 2.380 10,090,016 23,609,357 2.3399 1.438 1.425 1.438 1.401 1.444 16,634,264 1.4193 2.16%
2017-05-08 0 2.320 2.320 2.350 2.320 2.380 15,582,000 36,583,240 2.3478 1.407 1.407 1.425 1.407 1.444 25,688,275 1.4241 -1.69%
2017-05-05 0 2.360 2.340 2.360 2.320 2.450 12,968,000 30,595,606 2.3593 1.432 1.419 1.432 1.407 1.486 21,378,870 1.4311 -2.48%
2017-05-04 0 2.420 2.420 2.430 2.410 2.550 16,244,000 39,544,510 2.4344 1.468 1.468 1.474 1.462 1.547 26,779,639 1.4767 -5.10%
2017-05-02 0 2.550 2.530 2.550 2.500 2.560 7,900,280 20,023,243 2.5345 1.547 1.535 1.547 1.516 1.553 13,024,295 1.5374 1.19%
2017-04-28 0 2.520 2.510 2.520 2.500 2.610 6,954,000 17,591,620 2.5297 1.529 1.523 1.529 1.516 1.583 11,464,271 1.5345 -1.95%
2017-04-27 0 2.570 2.570 2.580 2.560 2.610 3,626,748 9,362,114 2.5814 1.559 1.559 1.565 1.553 1.583 5,979,008 1.5658 -1.53%
2017-04-26 0 2.610 2.580 2.610 2.580 2.650 5,636,000 14,723,760 2.6124 1.583 1.565 1.583 1.565 1.607 9,291,434 1.5847 -1.14%
2017-04-25 0 2.640 2.630 2.640 2.560 2.660 9,766,413 25,604,797 2.6217 1.601 1.595 1.601 1.553 1.614 16,100,777 1.5903 3.53%
2017-04-24 0 2.550 2.550 2.570 2.540 2.580 7,180,000 18,353,640 2.5562 1.547 1.547 1.559 1.541 1.565 11,836,851 1.5506 0.00%
2017-04-21 0 2.550 2.550 2.570 2.550 2.670 12,750,286 33,445,942 2.6232 1.547 1.547 1.559 1.547 1.620 21,019,950 1.5912 -1.92%
2017-04-20 0 2.600 2.600 2.610 2.530 2.610 11,679,190 29,977,790 2.5668 1.577 1.577 1.583 1.535 1.583 19,254,155 1.5570 2.77%
2017-04-19 0 2.530 2.520 2.530 2.510 2.570 6,144,000 15,562,090 2.5329 1.535 1.529 1.535 1.523 1.559 10,128,916 1.5364 -1.17%
2017-04-18 0 2.560 2.550 2.560 2.550 2.630 12,245,330 31,644,231 2.5842 1.553 1.547 1.553 1.547 1.595 20,187,486 1.5675 -0.78%
2017-04-13 0 2.580 2.570 2.580 2.450 2.600 12,988,000 33,249,810 2.5600 1.565 1.559 1.565 1.486 1.577 21,411,842 1.5529 5.31%
2017-04-12 0 2.450 2.450 2.460 2.450 2.520 10,474,079 25,887,399 2.4716 1.486 1.486 1.492 1.486 1.529 17,267,425 1.4992 -2.39%
2017-04-11 0 2.510 2.510 2.520 2.490 2.560 10,572,602 26,566,134 2.5127 1.523 1.523 1.529 1.510 1.553 17,429,849 1.5242 -1.57%
2017-04-10 0 2.550 2.530 2.550 2.520 2.570 3,919,018 9,941,056 2.5366 1.547 1.535 1.547 1.529 1.559 6,460,840 1.5387 -0.39%
2017-04-07 0 2.560 2.560 2.570 2.520 2.580 12,540,000 32,053,580 2.5561 1.553 1.553 1.559 1.529 1.565 20,673,275 1.5505 -0.78%
2017-04-06 0 2.580 2.570 2.580 2.500 2.580 18,370,970 46,829,762 2.5491 1.565 1.559 1.565 1.516 1.565 30,286,133 1.5462 2.38%
2017-04-05 0 2.520 2.510 2.520 2.500 2.640 11,703,930 29,491,383 2.5198 1.529 1.523 1.529 1.516 1.601 19,294,941 1.5285 0.00%
2017-04-03 0 2.520 2.490 2.520 2.480 2.520 3,434,000 8,582,140 2.4992 1.529 1.510 1.529 1.504 1.529 5,661,246 1.5159 1.20%
2017-03-31 0 2.490 2.490 2.500 2.490 2.540 12,186,000 30,474,010 2.5007 1.510 1.510 1.516 1.510 1.541 20,089,675 1.5169 -0.80%
2017-03-30 0 2.510 2.510 2.520 2.500 2.560 10,456,633 26,384,436 2.5232 1.523 1.523 1.529 1.516 1.553 17,238,664 1.5305 -2.33%
2017-03-29 0 2.570 2.530 2.570 2.510 2.580 13,640,000 34,684,860 2.5429 1.559 1.535 1.559 1.523 1.565 22,486,720 1.5425 -1.53%
2017-03-28 0 2.610 2.590 2.610 2.540 2.620 5,971,449 15,482,743 2.5928 1.583 1.571 1.583 1.541 1.589 9,844,450 1.5727 2.76%
2017-03-27 0 2.540 2.540 2.550 2.520 2.620 8,764,000 22,405,680 2.5566 1.541 1.541 1.547 1.529 1.589 14,448,212 1.5508 -3.79%
2017-03-24 0 2.640 2.640 2.650 2.600 2.690 4,630,145 12,195,343 2.6339 1.601 1.601 1.607 1.577 1.632 7,633,195 1.5977 -0.75%
2017-03-23 0 2.660 2.650 2.660 2.570 2.700 9,334,059 24,770,752 2.6538 1.614 1.607 1.614 1.559 1.638 15,388,004 1.6097 2.70%
2017-03-22 0 2.590 2.570 2.590 2.560 2.650 14,932,059 38,915,186 2.6062 1.571 1.559 1.571 1.553 1.607 24,616,791 1.5808 -1.89%
2017-03-21 0 2.640 2.620 2.640 2.560 2.650 11,414,000 29,856,400 2.6158 1.601 1.589 1.601 1.553 1.607 18,816,967 1.5867 3.94%
2017-03-20 0 2.540 2.540 2.550 2.520 2.600 6,223,588 15,850,892 2.5469 1.541 1.541 1.547 1.529 1.577 10,260,123 1.5449 -2.68%
2017-03-17 0 2.610 2.600 2.610 2.540 2.670 18,496,613 48,121,002 2.6016 1.583 1.577 1.583 1.541 1.620 30,493,267 1.5781 -0.38%
2017-03-16 0 2.620 2.610 2.620 2.600 2.670 9,898,000 26,169,440 2.6439 1.589 1.583 1.589 1.577 1.620 16,317,709 1.6037 0.00%
2017-03-15 0 2.620 2.610 2.620 2.560 2.660 12,638,000 33,160,380 2.6239 1.589 1.583 1.589 1.553 1.614 20,834,836 1.5916 1.55%
2017-03-14 0 2.580 2.560 2.580 2.530 2.630 6,843,040 17,694,622 2.5858 1.565 1.553 1.565 1.535 1.595 11,281,343 1.5685 0.39%
2017-03-13 0 2.570 2.560 2.570 2.450 2.600 20,744,000 52,845,270 2.5475 1.559 1.553 1.559 1.486 1.577 34,198,279 1.5453 4.90%
2017-03-10 0 2.450 2.450 2.460 2.410 2.460 5,761,083 14,103,229 2.4480 1.486 1.486 1.492 1.462 1.492 9,497,644 1.4849 0.82%
2017-03-09 0 2.430 2.420 2.430 2.410 2.450 10,941,000 26,582,760 2.4296 1.474 1.468 1.474 1.462 1.486 18,037,185 1.4738 -0.41%
2017-03-08 0 2.440 2.440 2.450 2.380 2.470 13,366,000 32,575,418 2.4372 1.480 1.480 1.486 1.444 1.498 22,035,007 1.4783 0.83%
2017-03-07 0 2.420 2.410 2.420 2.360 2.450 7,373,027 17,807,115 2.4152 1.468 1.462 1.468 1.432 1.486 12,155,073 1.4650 1.68%
2017-03-06 0 2.380 2.370 2.380 2.330 2.390 3,813,728 9,033,215 2.3686 1.444 1.438 1.444 1.413 1.450 6,287,261 1.4367 1.28%
2017-03-03 0 2.350 2.340 2.350 2.330 2.380 4,452,640 10,472,034 2.3519 1.425 1.419 1.425 1.413 1.444 7,340,562 1.4266 -0.84%
2017-03-02 0 2.370 2.370 2.390 2.360 2.440 6,826,000 16,281,730 2.3853 1.438 1.438 1.450 1.432 1.480 11,253,252 1.4468 -1.66%
2017-03-01 0 2.410 2.410 2.420 2.400 2.450 4,266,000 10,311,280 2.4171 1.462 1.462 1.468 1.456 1.486 7,032,870 1.4662 0.00%
2017-02-28 0 2.410 2.410 2.430 2.410 2.480 8,298,000 20,229,350 2.4379 1.462 1.462 1.474 1.462 1.504 13,679,971 1.4788 -0.82%
2017-02-27 0 2.430 2.430 2.450 2.430 2.470 4,154,000 10,174,760 2.4494 1.474 1.474 1.486 1.474 1.498 6,848,228 1.4858 -0.82%
2017-02-24 0 2.450 2.450 2.460 2.440 2.510 5,472,896 13,479,651 2.4630 1.486 1.486 1.492 1.480 1.523 9,022,543 1.4940 -2.00%
2017-02-23 0 2.500 2.500 2.510 2.460 2.530 6,641,881 16,509,676 2.4857 1.516 1.516 1.523 1.492 1.535 10,949,715 1.5078 -0.40%
2017-02-22 0 2.510 2.500 2.510 2.380 2.520 11,843,382 29,335,413 2.4769 1.523 1.516 1.523 1.444 1.529 19,524,840 1.5025 5.46%
2017-02-21 0 2.380 2.380 2.390 2.370 2.460 6,806,575 16,468,137 2.4194 1.444 1.444 1.450 1.438 1.492 11,221,228 1.4676 -2.06%
2017-02-20 0 2.430 2.420 2.430 2.360 2.440 4,974,000 11,947,540 2.4020 1.474 1.468 1.474 1.432 1.480 8,200,069 1.4570 2.10%
2017-02-17 0 2.380 2.370 2.380 2.340 2.430 7,085,785 16,936,788 2.3902 1.444 1.438 1.444 1.419 1.474 11,681,530 1.4499 -2.06%
2017-02-16 0 2.430 2.410 2.430 2.400 2.460 6,421,282 15,538,469 2.4198 1.474 1.462 1.474 1.456 1.492 10,586,039 1.4678 -0.82%
2017-02-15 0 2.450 2.430 2.460 2.430 2.480 5,283,560 12,960,122 2.4529 1.486 1.474 1.492 1.474 1.504 8,710,406 1.4879 0.41%
2017-02-14 0 2.440 2.440 2.450 2.410 2.460 3,883,178 9,455,542 2.4350 1.480 1.480 1.486 1.462 1.492 6,401,755 1.4770 -0.41%
2017-02-13 0 2.450 2.430 2.450 2.430 2.480 4,466,000 10,946,220 2.4510 1.486 1.474 1.486 1.474 1.504 7,362,587 1.4867 0.00%
2017-02-10 0 2.450 2.450 2.470 2.430 2.530 10,331,000 25,709,640 2.4886 1.486 1.486 1.498 1.474 1.535 17,031,547 1.5095 -2.78%
2017-02-09 0 2.520 2.510 2.520 2.420 2.540 18,832,000 47,056,590 2.4988 1.529 1.523 1.529 1.468 1.541 31,046,181 1.5157 3.70%
2017-02-08 0 2.430 2.410 2.430 2.270 2.430 16,912,000 40,025,270 2.3667 1.474 1.462 1.474 1.377 1.474 27,880,895 1.4356 6.11%
2017-02-07 0 2.290 2.280 2.290 2.240 2.290 4,185,382 9,522,682 2.2752 1.389 1.383 1.389 1.359 1.389 6,899,964 1.3801 1.33%
2017-02-06 0 2.260 2.250 2.260 2.230 2.270 5,024,000 11,302,290 2.2497 1.371 1.365 1.371 1.353 1.377 8,282,499 1.3646 -0.44%
2017-02-03 0 2.270 2.240 2.270 2.240 2.300 7,465,954 16,934,273 2.2682 1.377 1.359 1.377 1.359 1.395 12,308,271 1.3758 0.89%
2017-02-02 0 2.250 2.240 2.250 2.230 2.270 3,943,828 8,851,164 2.2443 1.365 1.359 1.365 1.353 1.377 6,501,742 1.3614 -0.44%
2017-02-01 0 2.260 2.240 2.260 2.190 2.280 8,942,000 19,996,430 2.2362 1.371 1.359 1.371 1.328 1.383 14,741,661 1.3565 -1.31%
2017-01-27 0 2.290 2.290 2.300 2.290 2.320 3,062,000 7,045,420 2.3009 1.389 1.389 1.395 1.389 1.407 5,047,972 1.3957 -0.87%
2017-01-26 0 2.310 2.300 2.310 2.290 2.310 5,153,320 11,859,569 2.3013 1.401 1.395 1.401 1.389 1.401 8,495,694 1.3960 0.87%
2017-01-25 0 2.290 2.270 2.290 2.220 2.290 3,914,000 8,827,300 2.2553 1.389 1.377 1.389 1.347 1.389 6,452,568 1.3680 0.88%
2017-01-24 0 2.270 2.260 2.270 2.230 2.280 5,026,000 11,362,950 2.2608 1.377 1.371 1.377 1.353 1.383 8,285,796 1.3714 1.79%
2017-01-23 0 2.230 2.230 2.250 2.200 2.260 6,280,000 14,047,020 2.2368 1.353 1.353 1.365 1.334 1.371 10,353,123 1.3568 0.90%
2017-01-20 0 2.210 2.210 2.230 2.200 2.250 3,910,116 8,695,874 2.2239 1.341 1.341 1.353 1.334 1.365 6,446,165 1.3490 -1.78%
2017-01-19 0 2.250 2.230 2.250 2.230 2.280 3,562,138 8,027,114 2.2535 1.365 1.353 1.365 1.353 1.383 5,872,493 1.3669 -1.32%
2017-01-18 0 2.280 2.280 2.290 2.250 2.320 5,531,450 12,657,460 2.2883 1.383 1.383 1.389 1.365 1.407 9,119,074 1.3880 2.24%
2017-01-17 0 2.230 2.230 2.240 2.200 2.250 2,950,175 6,565,537 2.2255 1.353 1.353 1.359 1.334 1.365 4,863,619 1.3499 1.36%
2017-01-16 0 2.200 2.200 2.210 2.190 2.270 4,534,000 10,063,250 2.2195 1.334 1.334 1.341 1.328 1.377 7,474,691 1.3463 -3.08%
2017-01-13 0 2.270 2.260 2.270 2.230 2.290 4,197,828 9,508,034 2.2650 1.377 1.371 1.377 1.353 1.389 6,920,483 1.3739 0.44%
2017-01-12 0 2.260 2.240 2.260 2.230 2.280 4,679,438 10,555,423 2.2557 1.371 1.359 1.371 1.353 1.383 7,714,458 1.3683 0.44%
2017-01-11 0 2.250 2.240 2.250 2.190 2.270 9,344,000 20,864,640 2.2329 1.365 1.359 1.365 1.328 1.377 15,404,392 1.3545 0.45%
2017-01-10 0 2.240 2.220 2.240 2.130 2.240 7,834,000 17,185,940 2.1938 1.359 1.347 1.359 1.292 1.359 12,915,027 1.3307 4.19%
2017-01-09 0 2.150 2.150 2.160 2.120 2.160 3,728,000 8,016,040 2.1502 1.304 1.304 1.310 1.286 1.310 6,145,931 1.3043 0.00%
2017-01-06 0 2.150 2.130 2.150 2.130 2.170 3,541,336 7,612,915 2.1497 1.304 1.292 1.304 1.292 1.316 5,838,199 1.3040 -0.46%
2017-01-05 0 2.160 2.160 2.170 2.120 2.170 3,795,562 8,152,798 2.1480 1.310 1.310 1.316 1.286 1.316 6,257,312 1.3029 1.41%
2017-01-04 0 2.130 2.120 2.130 2.100 2.140 4,016,000 8,554,800 2.1302 1.292 1.286 1.292 1.274 1.298 6,620,723 1.2921 0.95%
2017-01-03 0 2.110 2.100 2.110 2.080 2.130 4,012,000 8,482,738 2.1143 1.280 1.274 1.280 1.262 1.292 6,614,129 1.2825 0.96%
2016-12-30 0 2.090 2.070 2.090 2.040 2.090 2,278,000 4,723,540 2.0735 1.268 1.256 1.268 1.237 1.268 3,755,480 1.2578 1.95%
2016-12-29 0 2.050 2.050 2.060 2.030 2.070 2,453,636 5,018,050 2.0451 1.243 1.243 1.250 1.231 1.256 4,045,031 1.2405 0.49%
2016-12-28 0 2.040 2.040 2.050 2.020 2.060 3,215,061 6,554,517 2.0387 1.237 1.237 1.243 1.225 1.250 5,300,306 1.2366 0.49%
2016-12-23 0 2.030 2.030 2.040 2.020 2.040 2,200,849 4,467,798 2.0300 1.231 1.231 1.237 1.225 1.237 3,628,290 1.2314 0.00%
2016-12-22 0 2.030 2.030 2.050 2.030 2.070 5,071,792 10,357,673 2.0422 1.231 1.231 1.243 1.231 1.256 8,361,288 1.2388 -0.98%
2016-12-21 0 2.050 2.050 2.070 2.050 2.090 2,887,208 5,971,306 2.0682 1.243 1.243 1.256 1.243 1.268 4,759,812 1.2545 -0.49%
2016-12-20 0 2.060 2.050 2.060 2.040 2.080 8,059,067 16,541,135 2.0525 1.250 1.243 1.250 1.237 1.262 13,286,069 1.2450 -0.48%
2016-12-19 0 2.070 2.070 2.080 2.060 2.110 7,368,002 15,319,984 2.0793 1.256 1.256 1.262 1.250 1.280 12,146,789 1.2612 -2.82%
2016-12-16 0 2.130 2.100 2.130 2.080 2.170 9,030,502 19,223,389 2.1287 1.292 1.274 1.292 1.262 1.316 14,887,564 1.2912 2.40%
2016-12-15 0 2.080 2.080 2.090 2.070 2.120 6,052,000 12,629,330 2.0868 1.262 1.262 1.268 1.256 1.286 9,977,246 1.2658 -1.89%
2016-12-14 0 2.120 2.120 2.130 2.110 2.150 4,196,000 8,912,230 2.1240 1.286 1.286 1.292 1.280 1.304 6,917,469 1.2884 -0.93%
2016-12-13 0 2.140 2.140 2.150 2.090 2.150 5,490,337 11,649,487 2.1218 1.298 1.298 1.304 1.268 1.304 9,051,296 1.2871 0.94%
2016-12-12 0 2.120 2.100 2.120 2.090 2.180 9,282,000 19,662,240 2.1183 1.286 1.274 1.286 1.268 1.322 15,302,180 1.2849 -2.30%
2016-12-09 0 2.170 2.170 2.180 2.100 2.190 12,080,635 26,103,200 2.1607 1.316 1.316 1.322 1.274 1.328 19,915,972 1.3107 2.84%
2016-12-08 0 2.110 2.100 2.110 2.050 2.160 16,884,294 35,544,085 2.1052 1.280 1.274 1.280 1.243 1.310 27,835,219 1.2769 2.43%
2016-12-07 0 2.060 2.050 2.060 2.050 2.070 2,050,000 4,220,150 2.0586 1.250 1.243 1.250 1.243 1.256 3,379,602 1.2487 0.00%
2016-12-06 0 2.060 2.050 2.060 2.040 2.070 3,361,698 6,914,359 2.0568 1.250 1.243 1.250 1.237 1.256 5,542,050 1.2476 0.98%
2016-12-05 0 2.040 2.040 2.060 2.030 2.110 8,825,042 18,193,404 2.0616 1.237 1.237 1.250 1.231 1.280 14,548,845 1.2505 -3.32%
2016-12-02 0 2.110 2.110 2.130 2.090 2.140 4,561,000 9,677,940 2.1219 1.280 1.280 1.292 1.268 1.298 7,519,203 1.2871 -0.47%
2016-12-01 0 2.120 2.120 2.130 2.080 2.140 4,321,000 9,128,390 2.1126 1.286 1.286 1.292 1.262 1.298 7,123,542 1.2814 1.92%
2016-11-30 0 2.080 2.080 2.110 2.080 2.140 8,159,381 17,113,352 2.0974 1.262 1.262 1.280 1.262 1.298 13,451,446 1.2722 -0.48%
2016-11-29 0 2.090 2.090 2.100 2.090 2.120 4,046,000 8,535,800 2.1097 1.268 1.268 1.274 1.268 1.286 6,670,181 1.2797 -0.95%
2016-11-28 0 2.110 2.110 2.120 2.060 2.150 6,539,000 13,862,660 2.1200 1.280 1.280 1.286 1.250 1.304 10,780,107 1.2859 0.96%
2016-11-25 0 2.090 2.090 2.100 2.070 2.110 4,238,000 8,897,460 2.0994 1.268 1.268 1.274 1.256 1.280 6,986,710 1.2735 0.48%
2016-11-24 0 2.080 2.080 2.090 2.080 2.110 5,674,000 11,875,780 2.0930 1.262 1.262 1.268 1.262 1.280 9,354,080 1.2696 -1.42%
2016-11-23 0 2.110 2.090 2.110 2.090 2.140 4,504,547 9,496,448 2.1082 1.280 1.268 1.280 1.268 1.298 7,426,135 1.2788 0.48%
2016-11-22 0 2.100 2.090 2.100 2.050 2.130 6,350,065 13,299,658 2.0944 1.274 1.268 1.274 1.243 1.292 10,468,632 1.2704 2.44%
2016-11-21 0 2.050 2.050 2.060 2.040 2.070 4,002,000 8,230,380 2.0566 1.243 1.243 1.250 1.237 1.256 6,597,643 1.2475 0.49%
2016-11-18 0 2.040 2.040 2.060 2.040 2.070 1,917,233 3,935,461 2.0527 1.237 1.237 1.250 1.237 1.256 3,160,724 1.2451 -0.49%
2016-11-17 0 2.050 2.050 2.060 2.040 2.070 1,831,000 3,754,070 2.0503 1.243 1.243 1.250 1.237 1.256 3,018,562 1.2437 -0.49%
2016-11-16 0 2.060 2.050 2.060 2.030 2.060 5,011,372 10,242,796 2.0439 1.250 1.243 1.250 1.231 1.250 8,261,680 1.2398 0.98%
2016-11-15 0 2.040 2.040 2.050 2.030 2.080 5,474,000 11,262,790 2.0575 1.237 1.237 1.243 1.231 1.262 9,024,363 1.2480 0.99%
2016-11-14 0 2.020 2.020 2.040 2.020 2.070 5,392,219 11,008,998 2.0416 1.225 1.225 1.237 1.225 1.256 8,889,540 1.2384 -1.46%
2016-11-11 0 2.050 2.050 2.060 2.050 2.150 5,117,400 10,624,012 2.0761 1.243 1.243 1.250 1.243 1.304 8,436,477 1.2593 -4.21%
2016-11-10 0 2.140 2.140 2.150 2.120 2.160 3,882,000 8,312,490 2.1413 1.298 1.298 1.304 1.286 1.310 6,399,813 1.2989 0.47%
2016-11-09 0 2.130 2.130 2.140 2.000 2.170 5,848,050 12,246,705 2.0942 1.292 1.292 1.298 1.213 1.316 9,641,016 1.2703 -1.39%
2016-11-08 0 2.160 2.160 2.170 2.110 2.170 2,862,000 6,136,940 2.1443 1.310 1.310 1.316 1.280 1.316 4,718,255 1.3007 2.37%
2016-11-07 0 2.110 2.110 2.150 2.060 2.140 5,228,000 11,040,250 2.1118 1.280 1.280 1.304 1.250 1.298 8,618,810 1.2809 0.00%
2016-11-04 0 2.110 2.100 2.110 2.080 2.120 2,707,552 5,683,241 2.0990 1.280 1.274 1.280 1.262 1.286 4,463,634 1.2732 -0.47%
2016-11-03 0 2.120 2.090 2.120 2.080 2.120 4,935,901 10,388,816 2.1047 1.286 1.268 1.286 1.262 1.286 8,137,260 1.2767 1.92%
2016-11-02 0 2.080 2.080 2.090 2.070 2.120 2,759,620 5,766,658 2.0897 1.262 1.262 1.268 1.256 1.286 4,549,472 1.2675 -1.89%
2016-11-01 0 2.120 2.120 2.130 2.110 2.170 4,242,000 9,043,220 2.1318 1.286 1.286 1.292 1.280 1.316 6,993,304 1.2931 -0.93%
2016-10-31 0 2.140 2.130 2.140 2.100 2.150 5,950,000 12,679,082 2.1309 1.298 1.292 1.298 1.274 1.304 9,809,090 1.2926 -0.47%
2016-10-28 0 2.150 2.140 2.150 2.140 2.190 4,140,534 8,945,848 2.1606 1.304 1.298 1.304 1.298 1.328 6,826,029 1.3105 -2.27%
2016-10-27 0 2.200 2.180 2.200 2.170 2.210 5,642,000 12,318,280 2.1833 1.334 1.322 1.334 1.316 1.341 9,301,325 1.3244 -1.35%
2016-10-26 0 2.230 2.220 2.230 2.160 2.230 12,920,000 28,469,060 2.2035 1.353 1.347 1.353 1.310 1.353 21,299,738 1.3366 2.29%
2016-10-25 0 2.180 2.180 2.200 2.180 2.230 4,184,888 9,203,591 2.1992 1.322 1.322 1.334 1.322 1.353 6,899,150 1.3340 -0.91%
2016-10-24 0 2.200 2.200 2.210 2.130 2.230 9,632,000 21,086,410 2.1892 1.334 1.334 1.341 1.292 1.353 15,879,185 1.3279 1.85%
2016-10-20 0 2.160 2.160 2.180 2.160 2.290 10,238,390 22,498,296 2.1974 1.310 1.310 1.322 1.310 1.389 16,878,872 1.3329 -4.85%
2016-10-19 0 2.270 2.260 2.270 2.250 2.280 9,846,049 22,333,145 2.2682 1.377 1.371 1.377 1.365 1.383 16,232,064 1.3759 0.44%
2016-10-18 0 2.260 2.250 2.260 2.180 2.260 8,647,000 19,226,890 2.2235 1.371 1.365 1.371 1.322 1.371 14,255,328 1.3488 4.63%
2016-10-17 0 2.160 2.160 2.170 2.130 2.200 7,017,382 15,240,998 2.1719 1.310 1.310 1.316 1.292 1.334 11,568,761 1.3174 0.47%
2016-10-14 0 2.150 2.150 2.160 2.150 2.220 9,096,000 19,732,912 2.1694 1.304 1.304 1.310 1.304 1.347 14,995,543 1.3159 0.00%
2016-10-13 0 2.150 2.140 2.150 2.110 2.220 11,737,000 25,079,180 2.1368 1.304 1.298 1.304 1.280 1.347 19,349,460 1.2961 -2.27%
2016-10-12 0 2.200 2.180 2.200 2.140 2.200 12,710,928 27,613,613 2.1724 1.334 1.322 1.334 1.298 1.334 20,955,065 1.3178 0.92%
2016-10-11 0 2.180 2.180 2.190 2.140 2.320 16,921,250 37,418,260 2.2113 1.322 1.322 1.328 1.298 1.407 27,896,145 1.3413 -5.22%
2016-10-07 0 2.300 2.280 2.300 2.280 2.370 6,986,000 16,099,770 2.3046 1.395 1.383 1.395 1.383 1.438 11,517,025 1.3979 -2.13%
2016-10-06 0 2.350 2.350 2.360 2.340 2.390 5,870,668 13,832,306 2.3562 1.425 1.425 1.432 1.419 1.450 9,678,304 1.4292 -0.84%
2016-10-05 0 2.370 2.370 2.390 2.350 2.400 5,210,076 12,351,837 2.3708 1.438 1.438 1.450 1.425 1.456 8,589,261 1.4381 -1.25%
2016-10-04 0 2.400 2.390 2.400 2.370 2.410 4,456,250 10,640,712 2.3878 1.456 1.450 1.456 1.438 1.462 7,346,514 1.4484 0.00%
2016-10-03 0 2.400 2.380 2.400 2.350 2.430 7,560,800 17,978,392 2.3778 1.456 1.444 1.456 1.425 1.474 12,464,633 1.4424 0.42%
2016-09-30 0 2.390 2.390 2.400 2.370 2.470 8,444,668 20,396,036 2.4153 1.450 1.450 1.456 1.438 1.498 13,921,766 1.4650 -3.63%
2016-09-29 0 2.480 2.480 2.500 2.480 2.570 3,136,000 7,854,240 2.5045 1.504 1.504 1.516 1.504 1.559 5,169,967 1.5192 -2.75%
2016-09-28 0 2.550 2.520 2.550 2.470 2.550 5,863,334 14,789,481 2.5224 1.547 1.529 1.547 1.498 1.547 9,666,213 1.5300 1.19%
2016-09-27 0 2.520 2.520 2.540 2.460 2.550 6,285,000 15,757,060 2.5071 1.529 1.529 1.541 1.492 1.547 10,361,366 1.5208 0.00%
2016-09-26 0 2.520 2.510 2.520 2.490 2.580 9,241,015 23,560,090 2.5495 1.529 1.523 1.529 1.510 1.565 15,234,613 1.5465 -1.56%
2016-09-23 0 2.560 2.550 2.560 2.520 2.610 8,870,585 22,750,618 2.5647 1.553 1.547 1.553 1.529 1.583 14,623,927 1.5557 0.00%
2016-09-22 0 2.560 2.550 2.560 2.520 2.570 10,883,569 27,690,411 2.5442 1.553 1.547 1.553 1.529 1.559 17,942,505 1.5433 2.81%
2016-09-21 0 2.490 2.490 2.510 2.440 2.530 11,695,800 29,270,696 2.5027 1.510 1.510 1.523 1.480 1.535 19,281,538 1.5181 -0.40%
2016-09-20 0 2.500 2.500 2.530 2.500 2.570 11,937,400 30,329,358 2.5407 1.516 1.516 1.535 1.516 1.559 19,679,837 1.5411 -1.19%
2016-09-19 0 2.530 2.530 2.560 2.470 2.590 13,019,766 33,294,713 2.5572 1.535 1.535 1.553 1.498 1.571 21,464,211 1.5512 0.40%
2016-09-15 0 2.520 2.520 2.530 2.490 2.550 4,028,130 10,122,910 2.5131 1.529 1.529 1.535 1.510 1.547 6,640,721 1.5244 -1.56%
2016-09-14 0 2.560 2.550 2.560 2.460 2.560 7,294,200 18,384,826 2.5205 1.553 1.547 1.553 1.492 1.553 12,025,120 1.5289 1.99%
2016-09-13 0 2.510 2.500 2.510 2.470 2.550 6,969,532 17,412,661 2.4984 1.523 1.516 1.523 1.498 1.547 11,489,876 1.5155 1.21%
2016-09-12 0 2.480 2.480 2.490 2.480 2.600 9,135,455 23,524,110 2.5750 1.504 1.504 1.510 1.504 1.577 15,060,588 1.5620 -5.34%
2016-09-09 0 2.620 2.620 2.630 2.540 2.660 20,136,000 52,741,780 2.6193 1.589 1.589 1.595 1.541 1.614 33,195,938 1.5888 2.75%
2016-09-08 0 2.550 2.550 2.570 2.520 2.580 8,328,000 21,264,120 2.5533 1.547 1.547 1.559 1.529 1.565 13,729,429 1.5488 -1.16%
2016-09-07 0 2.580 2.550 2.580 2.550 2.600 12,397,302 32,070,220 2.5869 1.565 1.547 1.565 1.547 1.577 20,438,025 1.5691 0.78%
2016-09-06 0 2.560 2.540 2.560 2.470 2.570 8,896,669 22,612,862 2.5417 1.553 1.541 1.553 1.498 1.559 14,666,929 1.5418 1.19%
2016-09-05 0 2.530 2.530 2.540 2.440 2.560 9,070,920 22,884,672 2.5229 1.535 1.535 1.541 1.480 1.553 14,954,196 1.5303 3.27%
2016-09-02 0 2.450 2.450 2.470 2.450 2.500 5,718,568 14,123,404 2.4697 1.486 1.486 1.498 1.486 1.516 9,427,554 1.4981 -1.61%
2016-09-01 0 2.490 2.450 2.490 2.410 2.490 10,699,200 26,272,919 2.4556 1.510 1.486 1.510 1.462 1.510 17,638,557 1.4895 2.89%
2016-08-31 0 2.420 2.420 2.440 2.420 2.440 10,633,013 25,878,979 2.4338 1.468 1.468 1.480 1.468 1.480 17,529,442 1.4763 0.00%
2016-08-30 0 2.420 2.420 2.430 2.380 2.430 6,611,660 15,953,641 2.4130 1.468 1.468 1.474 1.444 1.474 10,899,894 1.4637 1.26%
2016-08-29 0 2.390 2.380 2.390 2.350 2.410 3,360,400 7,976,956 2.3738 1.450 1.444 1.450 1.425 1.462 5,539,910 1.4399 0.42%
2016-08-26 0 2.380 2.380 2.400 2.380 2.440 3,966,460 9,536,735 2.4043 1.444 1.444 1.456 1.444 1.480 6,539,052 1.4584 -2.46%
2016-08-25 0 2.440 2.420 2.440 2.390 2.440 6,492,200 15,690,596 2.4168 1.480 1.468 1.480 1.450 1.480 10,702,953 1.4660 0.83%
2016-08-24 0 2.420 2.400 2.420 2.390 2.520 6,727,200 16,281,836 2.4203 1.468 1.456 1.468 1.450 1.529 11,090,371 1.4681 -1.22%
2016-08-23 0 2.450 2.430 2.450 2.420 2.520 5,825,200 14,301,736 2.4551 1.486 1.474 1.486 1.468 1.529 9,603,346 1.4892 -1.21%
2016-08-22 0 2.480 2.460 2.480 2.440 2.540 4,351,200 10,799,884 2.4820 1.504 1.492 1.504 1.480 1.541 7,173,330 1.5056 -0.80%
2016-08-19 0 2.500 2.500 2.510 2.470 2.580 4,861,001 12,148,572 2.4992 1.516 1.516 1.523 1.498 1.565 8,013,781 1.5160 -1.96%
2016-08-18 0 2.550 2.550 2.560 2.420 2.570 13,872,460 34,866,910 2.5134 1.547 1.547 1.553 1.468 1.559 22,869,951 1.5246 5.81%
2016-08-17 0 2.410 2.400 2.410 2.350 2.440 10,530,000 25,281,220 2.4009 1.462 1.456 1.462 1.425 1.480 17,359,616 1.4563 0.42%
2016-08-16 0 2.400 2.390 2.400 2.360 2.430 9,118,536 21,854,181 2.3967 1.456 1.450 1.456 1.432 1.474 15,032,696 1.4538 0.00%
2016-08-15 0 2.400 2.390 2.400 2.350 2.430 7,254,000 17,354,080 2.3923 1.456 1.450 1.456 1.425 1.474 11,958,847 1.4511 1.69%
2016-08-12 0 2.360 2.350 2.360 2.350 2.390 5,216,000 12,310,850 2.3602 1.432 1.425 1.432 1.425 1.450 8,599,027 1.4317 -0.42%
2016-08-11 0 2.370 2.360 2.370 2.320 2.370 3,520,000 8,265,300 2.3481 1.438 1.432 1.438 1.407 1.438 5,803,025 1.4243 0.42%
2016-08-10 0 2.360 2.350 2.360 2.320 2.400 10,048,000 23,723,490 2.3610 1.432 1.425 1.432 1.407 1.456 16,564,997 1.4321 0.00%
2016-08-09 0 2.360 2.350 2.360 2.250 2.380 14,720,000 34,387,920 2.3361 1.432 1.425 1.432 1.365 1.444 24,267,194 1.4171 4.89%
2016-08-08 0 2.250 2.240 2.250 2.230 2.280 10,114,000 22,831,510 2.2574 1.365 1.359 1.365 1.353 1.383 16,673,804 1.3693 0.00%
2016-08-05 0 2.250 2.240 2.250 2.200 2.270 6,790,000 15,235,660 2.2438 1.365 1.359 1.365 1.334 1.377 11,193,902 1.3611 2.74%
2016-08-04 0 2.190 2.190 2.200 2.170 2.210 6,758,605 14,808,974 2.1911 1.328 1.328 1.334 1.316 1.341 11,142,145 1.3291 0.92%
2016-08-03 0 2.170 2.160 2.170 2.140 2.190 8,538,000 18,522,116 2.1694 1.316 1.310 1.316 1.298 1.328 14,075,632 1.3159 0.00%
2016-08-01 0 2.170 2.160 2.170 2.150 2.180 4,117,000 8,919,480 2.1665 1.316 1.310 1.316 1.304 1.322 6,787,231 1.3142 0.46%
2016-07-29 0 2.160 2.130 2.160 2.130 2.170 11,787,000 25,347,360 2.1505 1.310 1.292 1.310 1.292 1.316 19,431,889 1.3044 -0.46%
2016-07-28 0 2.170 2.150 2.170 2.120 2.200 9,944,000 21,353,500 2.1474 1.316 1.304 1.316 1.286 1.334 16,393,544 1.3026 -0.46%
2016-07-27 0 2.180 2.180 2.190 2.170 2.280 8,504,000 18,853,693 2.2170 1.322 1.322 1.328 1.316 1.383 14,019,580 1.3448 -3.11%
2016-07-26 0 2.250 2.240 2.250 2.230 2.260 3,808,000 8,545,683 2.2441 1.365 1.359 1.365 1.353 1.371 6,277,817 1.3613 -0.44%
2016-07-25 0 2.260 2.240 2.260 2.210 2.270 7,421,000 16,724,720 2.2537 1.371 1.359 1.371 1.341 1.377 12,234,161 1.3671 1.80%
2016-07-22 0 2.220 2.210 2.220 2.190 2.250 6,551,578 14,507,163 2.2143 1.347 1.341 1.347 1.328 1.365 10,800,843 1.3432 0.00%
2016-07-21 0 2.220 2.200 2.230 2.160 2.250 13,529,724 30,014,948 2.2184 1.347 1.334 1.353 1.310 1.365 22,304,921 1.3457 0.45%
2016-07-20 0 2.210 2.200 2.210 2.180 2.230 7,371,000 16,261,070 2.2061 1.341 1.334 1.341 1.322 1.353 12,151,731 1.3382 0.91%
2016-07-19 0 2.190 2.180 2.200 2.170 2.250 7,002,000 15,426,038 2.2031 1.328 1.322 1.334 1.316 1.365 11,543,403 1.3364 -2.67%
2016-07-18 0 2.250 2.230 2.250 2.220 2.260 3,950,050 8,870,789 2.2457 1.365 1.353 1.365 1.347 1.371 6,511,999 1.3622 -0.44%
2016-07-15 0 2.260 2.250 2.260 2.250 2.310 8,332,234 18,941,871 2.2733 1.371 1.365 1.371 1.365 1.401 13,736,409 1.3790 0.89%
2016-07-14 0 2.240 2.230 2.240 2.230 2.270 3,892,234 8,730,912 2.2432 1.359 1.353 1.359 1.353 1.377 6,416,684 1.3607 0.00%
2016-07-13 0 2.240 2.230 2.240 2.220 2.280 6,805,344 15,337,156 2.2537 1.359 1.353 1.359 1.347 1.383 11,219,198 1.3670 -0.88%
2016-07-12 0 2.260 2.250 2.260 2.250 2.280 5,184,558 11,733,719 2.2632 1.371 1.365 1.371 1.365 1.383 8,547,192 1.3728 -0.44%
2016-07-11 0 2.270 2.250 2.260 2.190 2.270 7,060,466 15,871,287 2.2479 1.377 1.365 1.371 1.328 1.377 11,639,789 1.3635 2.25%
2016-07-08 0 2.220 2.200 2.220 2.150 2.220 7,590,772 16,628,134 2.1906 1.347 1.334 1.347 1.304 1.347 12,514,044 1.3288 1.37%
2016-07-07 0 2.190 2.180 2.200 2.180 2.230 3,086,000 6,789,046 2.2000 1.328 1.322 1.334 1.322 1.353 5,087,538 1.3344 0.46%
2016-07-06 0 2.180 2.180 2.190 2.120 2.220 5,202,000 11,309,270 2.1740 1.322 1.322 1.328 1.286 1.347 8,575,947 1.3187 -3.11%
2016-07-05 0 2.250 2.230 2.250 2.220 2.280 3,036,000 6,817,704 2.2456 1.365 1.353 1.365 1.347 1.383 5,005,109 1.3621 -0.88%
2016-07-04 0 2.270 2.250 2.270 2.180 2.270 5,842,000 13,102,570 2.2428 1.377 1.365 1.377 1.322 1.377 9,631,042 1.3605 4.13%
2016-06-30 0 2.180 2.160 2.180 2.130 2.190 3,692,300 8,004,283 2.1678 1.322 1.310 1.322 1.292 1.328 6,087,076 1.3150 2.35%
2016-06-29 0 2.130 2.120 2.140 2.080 2.140 1,661,980 3,501,939 2.1071 1.292 1.286 1.298 1.262 1.298 2,739,918 1.2781 3.40%
2016-06-28 0 2.060 2.060 2.070 2.040 2.080 1,906,000 3,944,330 2.0694 1.250 1.250 1.256 1.237 1.262 3,142,206 1.2553 -0.48%
2016-06-27 0 2.070 2.070 2.080 2.020 2.100 2,072,000 4,298,490 2.0746 1.256 1.256 1.262 1.225 1.274 3,415,871 1.2584 0.00%
2016-06-24 0 2.070 2.060 2.070 2.020 2.160 2,800,000 5,796,470 2.0702 1.256 1.250 1.256 1.225 1.310 4,616,042 1.2557 -3.72%
2016-06-23 0 2.150 2.130 2.150 2.110 2.160 2,572,753 5,503,069 2.1390 1.304 1.292 1.304 1.280 1.310 4,241,406 1.2975 0.94%
2016-06-22 0 2.130 2.130 2.150 2.070 2.160 4,050,000 8,620,390 2.1285 1.292 1.292 1.304 1.256 1.310 6,676,775 1.2911 2.40%
2016-06-21 0 2.080 2.060 2.090 2.030 2.130 4,092,000 8,436,850 2.0618 1.262 1.250 1.268 1.231 1.292 6,746,016 1.2506 1.46%
2016-06-20 0 2.050 2.040 2.050 2.020 2.060 2,796,000 5,713,268 2.0434 1.243 1.237 1.243 1.225 1.250 4,609,448 1.2395 0.99%
2016-06-17 0 2.030 2.020 2.040 2.010 2.060 2,980,000 6,047,590 2.0294 1.231 1.225 1.237 1.219 1.250 4,912,788 1.2310 0.50%
2016-06-16 0 2.020 2.010 2.020 2.010 2.060 5,918,128 12,008,814 2.0292 1.225 1.219 1.225 1.219 1.250 9,756,546 1.2308 -1.94%
2016-06-15 0 2.060 2.050 2.070 2.000 2.090 2,238,000 4,597,340 2.0542 1.250 1.243 1.256 1.213 1.268 3,689,537 1.2460 0.98%
2016-06-14 0 2.040 2.030 2.040 2.010 2.060 2,606,496 5,322,356 2.0420 1.237 1.231 1.237 1.219 1.250 4,297,034 1.2386 0.49%
2016-06-13 0 2.030 2.020 2.030 2.010 2.070 3,459,103 7,030,583 2.0325 1.231 1.225 1.231 1.219 1.256 5,702,631 1.2329 -1.93%
2016-06-10 0 2.070 2.060 2.070 2.060 2.170 6,254,716 13,158,492 2.1038 1.256 1.250 1.256 1.250 1.316 10,311,440 1.2761 -5.05%
2016-06-08 0 2.180 2.180 2.200 2.150 2.210 5,127,000 11,175,950 2.1798 1.322 1.322 1.334 1.304 1.341 8,452,303 1.3222 0.00%
2016-06-07 0 2.180 2.170 2.190 2.140 2.200 3,884,000 8,459,860 2.1781 1.322 1.316 1.328 1.298 1.334 6,403,110 1.3212 2.35%
2016-06-06 0 2.130 2.120 2.130 2.120 2.190 6,382,000 13,690,660 2.1452 1.292 1.286 1.292 1.286 1.328 10,521,279 1.3012 0.00%
2016-06-03 0 2.210 2.200 2.230 2.200 2.280 4,954,000 11,026,390 2.2258 1.292 1.286 1.304 1.286 1.333 8,473,843 1.3012 -2.21%
2016-06-02 0 2.260 2.250 2.260 2.220 2.270 4,406,226 9,936,869 2.2552 1.321 1.315 1.321 1.298 1.327 7,536,873 1.3184 0.89%
2016-06-01 0 2.240 2.230 2.250 2.200 2.250 4,666,000 10,410,020 2.2310 1.310 1.304 1.315 1.286 1.315 7,981,218 1.3043 0.00%
2016-05-31 0 2.240 2.220 2.270 2.160 2.270 14,752,447 32,943,321 2.2331 1.310 1.298 1.327 1.263 1.327 25,234,138 1.3055 2.28%
2016-05-30 0 2.190 2.170 2.190 2.180 2.230 5,755,104 12,594,105 2.1883 1.280 1.269 1.280 1.274 1.304 9,844,136 1.2794 -1.79%
2016-05-27 0 2.230 2.210 2.220 2.160 2.240 12,246,000 27,155,120 2.2175 1.304 1.292 1.298 1.263 1.310 20,946,847 1.2964 2.29%
2016-05-26 0 2.180 2.170 2.180 2.150 2.180 5,469,062 11,859,532 2.1685 1.274 1.269 1.274 1.257 1.274 9,354,859 1.2677 2.35%
2016-05-25 0 2.130 2.130 2.140 2.070 2.170 10,502,523 22,395,887 2.1324 1.245 1.245 1.251 1.210 1.269 17,964,621 1.2467 5.97%
2016-05-24 0 2.010 2.000 2.010 1.990 2.040 3,300,603 6,661,485 2.0183 1.175 1.169 1.175 1.163 1.193 5,645,699 1.1799 0.00%
2016-05-23 0 2.010 2.000 2.010 1.960 2.030 3,054,180 6,129,898 2.0071 1.175 1.169 1.175 1.146 1.187 5,224,191 1.1734 2.03%
2016-05-20 0 1.970 1.970 1.980 1.930 2.000 8,285,614 16,260,924 1.9625 1.152 1.152 1.158 1.128 1.169 14,172,586 1.1474 2.07%
2016-05-19 0 1.930 1.920 1.950 1.920 2.010 6,344,000 12,449,530 1.9624 1.128 1.122 1.140 1.122 1.175 10,851,445 1.1473 -2.03%
2016-05-18 0 1.970 1.970 1.980 1.890 2.010 5,766,567 11,277,057 1.9556 1.152 1.152 1.158 1.105 1.175 9,863,743 1.1433 3.14%
2016-05-17 0 1.910 1.910 1.930 1.880 1.940 2,622,000 5,008,760 1.9103 1.117 1.117 1.128 1.099 1.134 4,484,945 1.1168 0.00%
2016-05-16 0 1.910 1.910 1.920 1.850 1.920 3,752,540 7,150,086 1.9054 1.117 1.117 1.122 1.082 1.122 6,418,739 1.1139 2.14%
2016-05-13 0 1.870 1.870 1.890 1.860 1.980 8,220,000 15,532,830 1.8896 1.093 1.093 1.105 1.087 1.158 14,060,353 1.1047 -5.56%
2016-05-12 0 1.980 1.960 1.980 1.950 1.990 3,349,328 6,593,789 1.9687 1.158 1.146 1.158 1.140 1.163 5,729,043 1.1509 0.00%
2016-05-11 0 1.980 1.980 1.990 1.940 2.000 5,107,074 10,085,342 1.9748 1.158 1.158 1.163 1.134 1.169 8,735,677 1.1545 0.51%
2016-05-10 0 1.970 1.960 1.970 1.950 2.000 6,172,000 12,160,090 1.9702 1.152 1.146 1.152 1.140 1.169 10,557,238 1.1518 -0.51%
2016-05-09 0 1.980 1.980 2.000 1.980 2.030 7,786,000 15,571,990 2.0000 1.158 1.158 1.169 1.158 1.187 13,317,994 1.1692 -1.00%
2016-05-06 0 2.000 1.990 2.010 1.990 2.130 9,748,000 19,976,200 2.0493 1.169 1.163 1.175 1.163 1.245 16,674,005 1.1980 -5.66%
2016-05-05 0 2.120 2.120 2.130 2.120 2.180 4,382,000 9,419,850 2.1497 1.239 1.239 1.245 1.239 1.274 7,495,434 1.2567 -3.20%
2016-05-04 0 2.190 2.180 2.190 2.150 2.200 3,772,000 8,221,540 2.1796 1.280 1.274 1.280 1.257 1.286 6,452,026 1.2743 0.00%
2016-05-03 0 2.190 2.170 2.190 2.170 2.250 3,548,000 7,777,170 2.1920 1.280 1.269 1.280 1.269 1.315 6,068,873 1.2815 -1.79%
2016-04-29 0 2.230 2.220 2.230 2.150 2.250 7,308,199 16,231,633 2.2210 1.304 1.298 1.304 1.257 1.315 12,500,713 1.2985 0.90%
2016-04-28 0 2.210 2.210 2.220 2.180 2.270 3,833,000 8,472,830 2.2105 1.292 1.292 1.298 1.274 1.327 6,556,367 1.2923 -1.34%
2016-04-27 0 2.240 2.230 2.240 2.190 2.250 4,747,190 10,588,643 2.2305 1.310 1.304 1.310 1.280 1.315 8,120,093 1.3040 0.45%
2016-04-26 0 2.230 2.220 2.230 2.170 2.250 5,025,021 11,060,821 2.2011 1.304 1.298 1.304 1.269 1.315 8,595,325 1.2868 0.00%
2016-04-25 0 2.230 2.210 2.230 2.210 2.260 3,662,000 8,131,390 2.2205 1.304 1.292 1.304 1.292 1.321 6,263,870 1.2981 -0.89%
2016-04-22 0 2.250 2.250 2.260 2.170 2.260 5,010,000 11,172,730 2.2301 1.315 1.315 1.321 1.269 1.321 8,569,631 1.3038 0.45%
2016-04-21 0 2.240 2.230 2.260 2.220 2.260 5,184,161 11,598,859 2.2374 1.310 1.304 1.321 1.298 1.321 8,867,535 1.3080 -0.44%
2016-04-20 0 2.250 2.240 2.250 2.210 2.280 7,574,595 16,892,966 2.2302 1.315 1.310 1.315 1.292 1.333 12,956,385 1.3038 -0.88%
2016-04-19 0 2.270 2.250 2.270 2.230 2.320 9,054,501 20,427,597 2.2561 1.327 1.315 1.327 1.304 1.356 15,487,772 1.3190 0.44%
2016-04-18 0 2.260 2.250 2.260 2.220 2.260 3,399,104 7,619,021 2.2415 1.321 1.315 1.321 1.298 1.321 5,814,185 1.3104 -0.44%
2016-04-15 0 2.270 2.260 2.280 2.230 2.280 2,334,000 5,282,190 2.2631 1.327 1.321 1.333 1.304 1.333 3,992,319 1.3231 0.44%
2016-04-14 0 2.260 2.250 2.270 2.220 2.300 8,370,114 18,873,633 2.2549 1.321 1.315 1.327 1.298 1.345 14,317,124 1.3183 -0.44%
2016-04-13 0 2.270 2.270 2.280 2.190 2.290 7,310,000 16,510,740 2.2587 1.327 1.327 1.333 1.280 1.339 12,503,793 1.3205 3.65%
2016-04-12 0 2.190 2.170 2.180 2.140 2.200 5,078,885 11,093,359 2.1842 1.280 1.269 1.274 1.251 1.286 8,687,460 1.2769 0.92%
2016-04-11 0 2.170 2.170 2.180 2.140 2.200 7,099,000 15,490,100 2.1820 1.269 1.269 1.274 1.251 1.286 12,142,877 1.2757 0.93%
2016-04-08 0 2.150 2.140 2.170 2.130 2.180 8,019,000 17,242,820 2.1502 1.257 1.251 1.269 1.245 1.274 13,716,542 1.2571 -2.27%
2016-04-07 0 2.200 2.190 2.200 2.120 2.200 8,644,000 18,711,830 2.1647 1.286 1.280 1.286 1.239 1.286 14,785,607 1.2655 4.76%
2016-04-06 0 2.100 2.100 2.120 2.090 2.210 9,310,543 19,633,478 2.1087 1.228 1.228 1.239 1.222 1.292 15,925,733 1.2328 -1.87%
2016-04-05 0 2.140 2.130 2.140 2.080 2.160 8,708,104 18,500,273 2.1245 1.251 1.245 1.251 1.216 1.263 14,895,258 1.2420 0.47%
2016-04-01 0 2.130 2.100 2.130 2.090 2.180 9,540,000 20,152,010 2.1124 1.245 1.228 1.245 1.222 1.274 16,318,220 1.2349 -1.39%
2016-03-31 0 2.160 2.150 2.170 2.090 2.170 17,571,000 37,638,060 2.1421 1.263 1.257 1.269 1.222 1.269 30,055,288 1.2523 4.35%
2016-03-30 0 2.070 2.070 2.090 2.050 2.150 20,766,000 43,692,840 2.1041 1.210 1.210 1.222 1.198 1.257 35,520,352 1.2301 -1.90%
2016-03-29 0 2.110 2.100 2.110 2.090 2.180 9,510,140 20,122,755 2.1159 1.234 1.228 1.234 1.222 1.274 16,267,144 1.2370 -2.76%
2016-03-24 0 2.170 2.160 2.170 2.140 2.220 7,586,889 16,526,020 2.1782 1.269 1.263 1.269 1.251 1.298 12,977,414 1.2734 -2.25%
2016-03-23 0 2.220 2.210 2.230 2.150 2.230 16,479,000 35,912,000 2.1793 1.298 1.292 1.304 1.257 1.304 28,187,416 1.2740 3.26%
2016-03-22 0 2.150 2.140 2.150 2.140 2.320 17,456,232 38,236,725 2.1904 1.257 1.251 1.257 1.251 1.356 29,858,977 1.2806 -6.11%
2016-03-21 0 2.290 2.280 2.300 2.280 2.340 7,071,597 16,300,523 2.3051 1.339 1.333 1.345 1.333 1.368 12,096,004 1.3476 -0.43%
2016-03-18 0 2.300 2.290 2.310 2.170 2.330 10,535,362 23,911,590 2.2697 1.345 1.339 1.350 1.269 1.362 18,020,792 1.3269 -0.43%
2016-03-17 0 2.310 2.300 2.310 2.280 2.370 3,562,000 8,224,450 2.3089 1.350 1.345 1.350 1.333 1.386 6,092,820 1.3499 1.76%
2016-03-16 0 2.270 2.260 2.270 2.230 2.390 4,691,000 10,610,160 2.2618 1.327 1.321 1.327 1.304 1.397 8,023,980 1.3223 -0.87%
2016-03-15 0 2.290 2.280 2.300 2.250 2.300 3,842,000 8,762,181 2.2806 1.339 1.333 1.345 1.315 1.345 6,571,761 1.3333 0.00%
2016-03-14 0 2.290 2.270 2.290 2.240 2.320 5,980,314 13,688,424 2.2889 1.339 1.327 1.339 1.310 1.356 10,229,359 1.3382 2.69%
2016-03-11 0 2.230 2.210 2.230 2.150 2.230 4,182,093 9,182,008 2.1956 1.304 1.292 1.304 1.257 1.304 7,153,492 1.2836 2.76%
2016-03-10 0 2.170 2.140 2.160 2.120 2.170 11,373,286 24,356,495 2.1416 1.269 1.251 1.263 1.239 1.269 19,454,066 1.2520 3.33%
2016-03-09 0 2.100 2.090 2.100 2.080 2.170 6,234,000 13,155,647 2.1103 1.228 1.222 1.228 1.216 1.269 10,663,290 1.2337 -2.33%
2016-03-08 0 2.150 2.140 2.160 2.120 2.240 11,224,460 24,188,970 2.1550 1.257 1.251 1.263 1.239 1.310 19,199,498 1.2599 -4.02%
2016-03-07 0 2.240 2.230 2.240 2.170 2.240 8,055,540 17,748,351 2.2032 1.310 1.304 1.310 1.269 1.310 13,779,044 1.2881 2.75%
2016-03-04 0 2.180 2.170 2.180 2.120 2.180 5,127,806 11,015,816 2.1483 1.274 1.269 1.274 1.239 1.274 8,771,139 1.2559 1.40%
2016-03-03 0 2.150 2.130 2.150 2.110 2.190 11,321,503 24,120,764 2.1305 1.257 1.245 1.257 1.234 1.280 19,365,490 1.2456 -0.46%
2016-03-02 0 2.160 2.150 2.160 2.030 2.180 19,808,539 42,252,746 2.1331 1.263 1.257 1.263 1.187 1.274 33,882,610 1.2470 6.93%
2016-03-01 0 2.020 2.010 2.030 1.950 2.030 11,514,617 22,846,933 1.9842 1.181 1.175 1.187 1.140 1.187 19,695,813 1.1600 4.12%
2016-02-29 0 1.940 1.930 1.950 1.890 1.960 9,420,000 18,120,870 1.9237 1.134 1.128 1.140 1.105 1.146 16,112,960 1.1246 2.11%
2016-02-26 0 1.900 1.890 1.900 1.830 1.910 9,544,244 17,972,063 1.8830 1.111 1.105 1.111 1.070 1.117 16,325,480 1.1009 4.40%
2016-02-25 0 1.820 1.810 1.820 1.810 1.930 12,271,812 22,693,237 1.8492 1.064 1.058 1.064 1.058 1.128 20,990,999 1.0811 -5.21%
2016-02-24 0 1.920 1.910 1.930 1.890 1.960 5,367,709 10,261,551 1.9117 1.122 1.117 1.128 1.105 1.146 9,181,494 1.1176 -1.03%
2016-02-23 0 1.940 1.930 1.950 1.930 2.000 8,419,000 16,485,110 1.9581 1.134 1.128 1.140 1.128 1.169 14,400,744 1.1447 -3.00%
2016-02-22 0 2.000 1.990 2.000 1.970 2.020 6,783,709 13,544,409 1.9966 1.169 1.163 1.169 1.152 1.181 11,603,570 1.1673 2.04%
2016-02-19 0 1.960 1.940 1.960 1.920 1.960 12,401,986 24,080,781 1.9417 1.146 1.134 1.146 1.122 1.146 21,213,662 1.1352 0.00%
2016-02-18 0 1.960 1.940 1.960 1.900 1.960 8,843,451 17,078,263 1.9312 1.146 1.134 1.146 1.111 1.146 15,126,769 1.1290 3.16%
2016-02-17 0 1.900 1.890 1.910 1.890 1.940 13,462,059 25,791,457 1.9159 1.111 1.105 1.117 1.105 1.134 23,026,923 1.1201 -1.04%
2016-02-16 0 1.920 1.920 1.930 1.870 1.970 9,007,590 17,424,854 1.9345 1.122 1.122 1.128 1.093 1.152 15,407,530 1.1309 2.13%
2016-02-15 0 1.880 1.860 1.890 1.800 1.890 7,434,000 13,808,982 1.8575 1.099 1.087 1.105 1.052 1.105 12,715,896 1.0860 4.44%
2016-02-12 0 1.800 1.790 1.810 1.790 1.870 7,929,620 14,356,094 1.8104 1.052 1.046 1.058 1.046 1.093 13,563,657 1.0584 -1.64%
2016-02-11 0 1.830 1.820 1.830 1.800 1.910 14,708,000 27,343,480 1.8591 1.070 1.064 1.070 1.052 1.117 25,158,111 1.0869 -6.15%
2016-02-05 0 1.950 1.950 1.960 1.930 1.970 6,940,000 13,519,010 1.9480 1.140 1.140 1.146 1.128 1.152 11,870,907 1.1388 0.00%
2016-02-04 0 1.950 1.940 1.950 1.930 1.970 6,423,635 12,504,302 1.9466 1.140 1.134 1.140 1.128 1.152 10,987,661 1.1380 1.04%
2016-02-03 0 1.930 1.940 1.950 1.920 1.990 10,437,349 20,347,532 1.9495 1.128 1.134 1.140 1.122 1.163 17,853,140 1.1397 -4.46%
2016-02-02 0 2.020 2.010 2.020 2.000 2.060 11,230,596 22,738,124 2.0247 1.181 1.175 1.181 1.169 1.204 19,209,994 1.1837 -0.49%
2016-02-01 0 2.030 2.010 2.040 2.010 2.080 23,407,601 47,698,920 2.0378 1.187 1.175 1.193 1.175 1.216 40,038,825 1.1913 0.50%
2016-01-29 0 2.020 2.010 2.030 1.930 2.030 14,115,123 28,040,965 1.9866 1.181 1.175 1.187 1.128 1.187 24,143,992 1.1614 4.66%
2016-01-28 0 1.930 1.920 1.950 1.900 1.950 7,875,572 15,137,415 1.9221 1.128 1.122 1.140 1.111 1.140 13,471,207 1.1237 1.05%
2016-01-27 0 1.910 1.900 1.910 1.890 2.000 15,575,572 29,872,889 1.9179 1.117 1.111 1.117 1.105 1.169 26,642,098 1.1213 -1.55%
2016-01-26 0 1.940 1.940 1.950 1.930 2.020 7,452,000 14,592,060 1.9581 1.134 1.134 1.140 1.128 1.181 12,746,685 1.1448 -3.96%
2016-01-25 0 2.020 2.020 2.030 2.020 2.080 6,010,400 12,278,368 2.0429 1.181 1.181 1.187 1.181 1.216 10,280,821 1.1943 -0.98%
2016-01-22 0 2.040 2.030 2.040 1.980 2.070 13,543,786 27,594,932 2.0375 1.193 1.187 1.193 1.158 1.210 23,166,717 1.1911 4.08%
2016-01-21 0 1.960 1.950 1.960 1.950 2.130 19,613,706 39,921,039 2.0354 1.146 1.140 1.146 1.140 1.245 33,549,347 1.1899 -7.11%
2016-01-20 0 2.110 2.090 2.110 2.090 2.170 20,809,006 44,196,199 2.1239 1.234 1.222 1.234 1.222 1.269 35,593,914 1.2417 -3.21%
2016-01-19 0 2.180 2.180 2.190 2.130 2.200 10,356,000 22,360,430 2.1592 1.274 1.274 1.280 1.245 1.286 17,713,992 1.2623 2.35%
2016-01-18 0 2.130 2.130 2.140 2.120 2.230 28,069,786 60,292,079 2.1479 1.245 1.245 1.251 1.239 1.304 48,013,517 1.2557 -3.62%
2016-01-15 0 2.210 2.210 2.220 2.200 2.320 11,079,984 24,846,187 2.2424 1.292 1.292 1.298 1.286 1.356 18,952,371 1.3110 -3.91%
2016-01-14 0 2.300 2.290 2.310 2.210 2.320 18,509,796 41,955,337 2.2667 1.345 1.339 1.350 1.292 1.356 31,661,103 1.3251 2.22%
2016-01-13 0 2.250 2.240 2.260 2.180 2.280 22,011,620 49,275,373 2.2386 1.315 1.310 1.321 1.274 1.333 37,650,992 1.3087 3.69%
2016-01-12 0 2.170 2.170 2.180 2.160 2.310 20,329,241 45,014,885 2.2143 1.269 1.269 1.274 1.263 1.350 34,773,274 1.2945 -4.41%
2016-01-11 0 2.270 2.270 2.280 2.260 2.350 11,909,248 27,415,329 2.3020 1.327 1.327 1.333 1.321 1.374 20,370,831 1.3458 -5.02%
2016-01-08 0 2.390 2.390 2.400 2.350 2.450 8,396,651 20,214,696 2.4075 1.397 1.397 1.403 1.374 1.432 14,362,516 1.4075 1.70%
2016-01-07 0 2.350 2.350 2.360 2.330 2.500 18,157,586 43,638,915 2.4033 1.374 1.374 1.380 1.362 1.462 31,058,646 1.4050 -6.75%
2016-01-06 0 2.520 2.510 2.520 2.430 2.520 8,731,331 21,693,848 2.4846 1.473 1.467 1.473 1.421 1.473 14,934,988 1.4526 2.86%
2016-01-05 0 2.450 2.440 2.450 2.390 2.540 18,349,275 45,004,371 2.4527 1.432 1.426 1.432 1.397 1.485 31,386,531 1.4339 -2.39%
2016-01-04 0 2.510 2.500 2.510 2.480 2.680 7,624,880 19,228,752 2.5218 1.467 1.462 1.467 1.450 1.567 13,042,397 1.4743 -5.28%
2015-12-31 0 2.650 2.630 2.650 2.620 2.680 1,424,000 3,763,158 2.6427 1.549 1.538 1.549 1.532 1.567 2,435,759 1.5450 -0.38%
2015-12-30 0 2.660 2.640 2.670 2.640 2.680 5,715,460 15,172,031 2.6546 1.555 1.543 1.561 1.543 1.567 9,776,324 1.5519 1.14%
2015-12-29 0 2.630 2.630 2.640 2.580 2.680 4,994,600 13,202,460 2.6433 1.538 1.538 1.543 1.508 1.567 8,543,290 1.5454 1.15%
2015-12-28 0 2.600 2.600 2.610 2.560 2.640 4,040,000 10,503,720 2.5999 1.520 1.520 1.526 1.497 1.543 6,910,441 1.5200 -0.76%
2015-12-24 0 2.620 2.600 2.620 2.600 2.630 2,917,903 7,619,921 2.6114 1.532 1.520 1.532 1.520 1.538 4,991,088 1.5267 0.38%
2015-12-23 0 2.610 2.600 2.610 2.570 2.610 8,543,234 22,132,692 2.5907 1.526 1.520 1.526 1.502 1.526 14,613,247 1.5146 2.76%
2015-12-22 0 2.540 2.540 2.560 2.540 2.600 4,770,046 12,210,368 2.5598 1.485 1.485 1.497 1.485 1.520 8,159,189 1.4965 -0.78%
2015-12-21 0 2.560 2.550 2.570 2.510 2.580 11,153,485 28,386,163 2.5450 1.497 1.491 1.502 1.467 1.508 19,078,095 1.4879 0.79%
2015-12-18 0 2.540 2.510 2.520 2.520 2.640 26,322,986 67,631,852 2.5693 1.485 1.467 1.473 1.473 1.543 45,025,606 1.5021 -3.05%
2015-12-17 0 2.620 2.620 2.630 2.540 2.630 11,494,410 29,818,469 2.5942 1.532 1.532 1.538 1.485 1.538 19,661,249 1.5166 3.15%
2015-12-16 0 2.540 2.540 2.550 2.500 2.560 9,821,026 24,892,509 2.5346 1.485 1.485 1.491 1.462 1.497 16,798,917 1.4818 2.01%
2015-12-15 0 2.490 2.490 2.500 2.460 2.500 7,087,748 17,629,890 2.4874 1.456 1.456 1.462 1.438 1.462 12,123,630 1.4542 1.63%
2015-12-14 0 2.450 2.440 2.460 2.360 2.460 4,881,817 11,815,893 2.4204 1.432 1.426 1.438 1.380 1.438 8,350,374 1.4150 0.00%
2015-12-11 0 2.450 2.440 2.460 2.410 2.550 9,528,000 23,281,870 2.4435 1.432 1.426 1.438 1.409 1.491 16,297,694 1.4285 -2.39%
2015-12-10 0 2.510 2.500 2.510 2.470 2.580 12,966,000 32,690,109 2.5212 1.467 1.462 1.467 1.444 1.508 22,178,411 1.4740 -1.95%
2015-12-09 0 2.560 2.550 2.560 2.440 2.570 6,902,000 17,450,080 2.5283 1.497 1.491 1.497 1.426 1.502 11,805,907 1.4781 1.99%
2015-12-08 0 2.510 2.500 2.510 2.430 2.520 10,100,000 25,005,070 2.4757 1.467 1.462 1.467 1.421 1.473 17,276,103 1.4474 -0.40%
2015-12-07 0 2.520 2.490 2.500 2.490 2.590 17,891,999 45,488,499 2.5424 1.473 1.456 1.462 1.456 1.514 30,604,358 1.4863 0.80%
2015-12-04 0 2.500 2.490 2.510 2.410 2.520 9,374,000 23,058,020 2.4598 1.462 1.456 1.467 1.409 1.473 16,034,276 1.4380 0.40%
2015-12-03 0 2.490 2.470 2.490 2.470 2.550 8,528,166 21,275,743 2.4948 1.456 1.444 1.456 1.444 1.491 14,587,473 1.4585 -1.19%
2015-12-02 0 2.520 2.520 2.530 2.470 2.590 12,629,700 31,979,280 2.5321 1.473 1.473 1.479 1.444 1.514 21,603,168 1.4803 0.80%
2015-12-01 0 2.500 2.490 2.510 2.370 2.510 25,856,336 62,967,831 2.4353 1.462 1.456 1.467 1.386 1.467 44,227,399 1.4237 6.38%
2015-11-30 0 2.350 2.330 2.350 2.310 2.410 34,070,993 80,501,799 2.3628 1.374 1.362 1.374 1.350 1.409 58,278,613 1.3813 0.00%
2015-11-27 0 2.350 2.330 2.360 2.320 2.460 12,318,000 29,125,836 2.3645 1.374 1.362 1.380 1.356 1.438 21,070,004 1.3823 -4.08%
2015-11-26 0 2.450 2.450 2.460 2.430 2.480 3,617,259 8,847,589 2.4459 1.432 1.432 1.438 1.421 1.450 6,187,341 1.4300 -0.81%
2015-11-25 0 2.470 2.450 2.470 2.440 2.500 4,114,000 10,097,410 2.4544 1.444 1.432 1.444 1.426 1.462 7,037,019 1.4349 0.00%
2015-11-24 0 2.470 2.460 2.470 2.420 2.530 4,680,147 11,489,058 2.4548 1.444 1.438 1.444 1.415 1.479 8,005,416 1.4352 -1.20%
2015-11-23 0 2.500 2.490 2.500 2.460 2.530 8,488,000 21,215,570 2.4995 1.462 1.456 1.462 1.438 1.479 14,518,769 1.4613 0.00%
2015-11-20 0 2.500 2.510 2.530 2.380 2.530 14,976,371 36,740,940 2.4533 1.462 1.467 1.479 1.391 1.479 25,617,161 1.4342 4.17%
2015-11-19 0 2.400 2.390 2.400 2.360 2.450 15,256,000 36,741,560 2.4083 1.403 1.397 1.403 1.380 1.432 26,095,468 1.4080 2.13%
2015-11-18 0 2.350 2.340 2.350 2.300 2.360 15,356,150 35,816,023 2.3324 1.374 1.368 1.374 1.345 1.380 26,266,775 1.3635 0.00%
2015-11-17 0 2.350 2.340 2.370 2.340 2.390 11,630,000 27,438,078 2.3593 1.374 1.368 1.386 1.368 1.397 19,893,176 1.3793 0.00%
2015-11-16 0 2.350 2.340 2.360 2.270 2.380 18,934,000 44,338,916 2.3418 1.374 1.368 1.380 1.327 1.391 32,386,707 1.3690 2.17%
2015-11-13 0 2.300 2.290 2.330 2.270 2.450 65,444,000 152,491,906 2.3301 1.345 1.339 1.362 1.327 1.432 111,942,306 1.3622 2.68%
2015-11-12 0 2.240 2.240 2.250 2.200 2.270 15,262,000 34,178,880 2.2395 1.310 1.310 1.315 1.286 1.327 26,105,731 1.3092 0.45%
2015-11-11 0 2.230 2.230 2.240 2.220 2.290 18,099,000 40,656,040 2.2463 1.304 1.304 1.310 1.298 1.339 30,958,435 1.3132 -3.46%
2015-11-10 0 2.310 2.300 2.320 2.270 2.320 15,015,000 34,443,360 2.2939 1.350 1.345 1.356 1.327 1.356 25,683,236 1.3411 0.00%
2015-11-09 0 2.310 2.290 2.310 2.280 2.320 10,986,000 25,303,760 2.3033 1.350 1.339 1.350 1.333 1.356 18,791,611 1.3465 0.87%
2015-11-06 0 2.290 2.280 2.300 2.230 2.300 8,794,000 20,011,530 2.2756 1.339 1.333 1.345 1.304 1.345 15,042,183 1.3304 2.23%
2015-11-05 0 2.240 2.240 2.250 2.240 2.290 9,198,744 20,832,966 2.2648 1.310 1.310 1.315 1.310 1.339 15,734,500 1.3240 -0.88%
2015-11-04 0 2.260 2.250 2.260 2.210 2.280 16,806,140 37,788,695 2.2485 1.321 1.315 1.321 1.292 1.333 28,746,991 1.3145 1.80%
2015-11-03 0 2.220 2.210 2.220 2.160 2.220 7,712,018 16,963,608 2.1996 1.298 1.292 1.298 1.263 1.298 13,191,447 1.2860 3.26%
2015-11-02 0 2.150 2.150 2.160 2.110 2.170 11,341,438 24,414,751 2.1527 1.257 1.257 1.263 1.234 1.269 19,399,589 1.2585 0.47%
2015-10-30 0 2.140 2.140 2.150 2.140 2.180 7,521,000 16,143,970 2.1465 1.251 1.251 1.257 1.251 1.274 12,864,710 1.2549 -0.47%
2015-10-29 0 2.150 2.150 2.160 2.150 2.220 5,340,944 11,620,803 2.1758 1.257 1.257 1.263 1.257 1.298 9,135,713 1.2720 -3.15%
2015-10-28 0 2.220 2.210 2.220 2.190 2.240 11,423,501 25,257,252 2.2110 1.298 1.292 1.298 1.280 1.310 19,539,959 1.2926 -0.89%
2015-10-27 0 2.240 2.230 2.240 2.190 2.240 15,508,000 34,448,760 2.2214 1.310 1.304 1.310 1.280 1.310 26,526,516 1.2987 0.90%
2015-10-26 0 2.220 2.210 2.220 2.180 2.230 27,716,317 61,238,129 2.2095 1.298 1.292 1.298 1.274 1.304 47,408,906 1.2917 2.30%
2015-10-23 0 2.170 2.160 2.170 2.140 2.180 18,827,000 40,705,410 2.1621 1.269 1.263 1.269 1.251 1.274 32,203,683 1.2640 2.36%
2015-10-22 0 2.120 2.120 2.130 2.110 2.220 20,709,530 44,395,671 2.1437 1.239 1.239 1.245 1.234 1.298 35,423,760 1.2533 -4.50%
2015-10-20 0 2.220 2.210 2.220 2.200 2.240 9,892,000 21,922,040 2.2161 1.298 1.292 1.298 1.286 1.310 16,920,318 1.2956 -0.89%
2015-10-19 0 2.240 2.220 2.240 2.210 2.270 4,832,000 10,790,050 2.2330 1.310 1.298 1.310 1.292 1.327 8,265,161 1.3055 -0.88%
2015-10-16 0 2.260 2.250 2.280 2.210 2.280 15,090,354 33,990,485 2.2525 1.321 1.315 1.333 1.292 1.333 25,812,130 1.3168 0.44%
2015-10-15 0 2.250 2.250 2.260 2.240 2.290 7,364,000 16,664,500 2.2630 1.315 1.315 1.321 1.310 1.339 12,596,161 1.3230 0.90%
2015-10-14 0 2.230 2.230 2.240 2.220 2.260 10,761,908 24,170,937 2.2460 1.304 1.304 1.310 1.298 1.321 18,408,300 1.3130 -2.19%
2015-10-13 0 2.280 2.280 2.290 2.240 2.320 23,068,500 52,602,040 2.2803 1.333 1.333 1.339 1.310 1.356 39,458,791 1.3331 0.00%
2015-10-12 0 2.280 2.270 2.290 2.130 2.290 16,427,800 36,695,110 2.2337 1.333 1.327 1.339 1.245 1.339 28,099,838 1.3059 7.04%
2015-10-09 0 2.130 2.130 2.140 2.100 2.160 7,914,000 16,873,320 2.1321 1.245 1.245 1.251 1.228 1.263 13,536,939 1.2465 1.43%
2015-10-08 0 2.100 2.090 2.100 2.070 2.210 10,644,200 22,580,758 2.1214 1.228 1.222 1.228 1.210 1.292 18,206,960 1.2402 -4.11%
2015-10-07 0 2.190 2.170 2.180 2.080 2.210 12,278,000 26,628,470 2.1688 1.280 1.269 1.274 1.216 1.292 21,001,584 1.2679 4.78%
2015-10-06 0 2.090 2.060 2.090 2.060 2.170 6,647,171 13,893,561 2.0901 1.222 1.204 1.222 1.204 1.269 11,370,021 1.2219 -0.48%
2015-10-05 0 2.100 2.090 2.110 2.030 2.120 10,124,000 20,914,280 2.0658 1.228 1.222 1.234 1.187 1.239 17,317,155 1.2077 2.44%
2015-10-02 0 2.050 2.040 2.050 1.960 2.080 15,266,000 30,920,032 2.0254 1.198 1.193 1.198 1.146 1.216 26,112,573 1.1841 5.13%
2015-09-30 0 1.950 1.930 1.960 1.900 1.960 15,021,085 29,054,082 1.9342 1.140 1.128 1.146 1.111 1.146 25,693,645 1.1308 2.09%
2015-09-29 0 1.910 1.910 1.920 1.860 1.940 10,292,045 19,477,481 1.8925 1.117 1.117 1.122 1.087 1.134 17,604,597 1.1064 -1.55%
2015-09-25 0 1.940 1.940 1.950 1.920 1.990 8,846,000 17,264,356 1.9517 1.134 1.134 1.140 1.122 1.163 15,131,130 1.1410 1.57%
2015-09-24 0 1.910 1.900 1.910 1.900 1.970 6,868,000 13,173,320 1.9181 1.117 1.111 1.117 1.111 1.152 11,747,750 1.1213 -1.55%
2015-09-23 0 1.940 1.930 1.940 1.910 2.000 7,850,435 15,275,900 1.9459 1.134 1.128 1.134 1.117 1.169 13,428,210 1.1376 -3.00%
2015-09-22 0 2.000 2.000 2.010 1.980 2.020 7,244,000 14,496,910 2.0012 1.169 1.169 1.175 1.158 1.181 12,390,900 1.1700 1.52%
2015-09-21 0 1.970 1.950 1.960 1.930 1.990 9,505,731 18,674,700 1.9646 1.152 1.140 1.146 1.128 1.163 16,259,603 1.1485 0.00%
2015-09-18 0 1.970 1.980 1.990 1.930 1.990 16,133,560 31,732,488 1.9669 1.152 1.158 1.163 1.128 1.163 27,596,539 1.1499 3.14%
2015-09-17 0 1.910 1.910 1.920 1.900 1.950 7,992,000 15,404,060 1.9274 1.117 1.117 1.122 1.111 1.140 13,670,358 1.1268 0.53%
2015-09-16 0 1.900 1.900 1.910 1.840 1.930 16,330,000 30,842,031 1.8887 1.111 1.111 1.117 1.076 1.128 27,932,551 1.1042 1.60%
2015-09-15 0 1.870 1.860 1.870 1.830 1.890 9,238,000 17,255,640 1.8679 1.093 1.087 1.093 1.070 1.105 15,801,648 1.0920 1.08%
2015-09-14 0 1.850 1.840 1.850 1.850 1.950 19,175,511 36,003,276 1.8776 1.082 1.076 1.082 1.082 1.140 32,799,812 1.0977 -1.60%
2015-09-11 0 1.880 1.880 1.890 1.870 1.930 14,957,499 28,425,660 1.9004 1.099 1.099 1.105 1.093 1.128 25,584,881 1.1110 -1.57%
2015-09-10 0 1.910 1.880 1.900 1.830 1.910 14,230,000 26,750,900 1.8799 1.117 1.099 1.111 1.070 1.117 24,340,490 1.0990 0.53%
2015-09-09 0 1.900 1.900 1.920 1.840 1.920 22,806,460 43,034,647 1.8869 1.111 1.111 1.122 1.076 1.122 39,010,570 1.1032 4.40%
2015-09-08 0 1.820 1.820 1.840 1.750 1.840 16,410,000 29,564,489 1.8016 1.064 1.064 1.076 1.023 1.076 28,069,391 1.0533 4.60%
2015-09-07 0 1.740 1.730 1.740 1.730 1.810 14,222,000 25,092,720 1.7644 1.017 1.011 1.017 1.011 1.058 24,326,806 1.0315 -1.69%
2015-09-04 0 1.770 1.750 1.770 1.730 1.850 14,139,529 25,132,190 1.7774 1.035 1.023 1.035 1.011 1.082 24,185,739 1.0391 -1.12%
2015-09-02 0 1.790 1.790 1.800 1.770 1.870 13,529,753 24,426,425 1.8054 1.046 1.046 1.052 1.035 1.093 23,142,714 1.0555 -1.65%
2015-09-01 0 1.820 1.820 1.830 1.820 1.960 22,559,839 42,185,174 1.8699 1.064 1.064 1.070 1.064 1.146 38,588,723 1.0932 -6.19%
2015-08-31 0 1.940 1.920 1.950 1.900 1.960 17,572,716 33,905,728 1.9295 1.134 1.122 1.140 1.111 1.146 30,058,223 1.1280 0.00%
2015-08-28 0 1.940 1.930 1.940 1.930 2.060 22,161,923 43,516,374 1.9636 1.134 1.128 1.134 1.128 1.204 37,908,086 1.1479 -3.00%
2015-08-27 0 2.000 1.980 2.000 1.910 2.010 28,433,908 55,858,064 1.9645 1.169 1.158 1.169 1.117 1.175 48,636,349 1.1485 5.26%
2015-08-26 0 1.900 1.900 1.910 1.900 2.010 25,815,722 49,900,460 1.9329 1.111 1.111 1.117 1.111 1.175 44,157,928 1.1300 -1.04%
2015-08-25 0 1.920 1.910 1.920 1.860 1.970 22,744,219 43,655,527 1.9194 1.122 1.117 1.122 1.087 1.152 38,904,106 1.1221 1.59%
2015-08-24 0 1.890 1.880 1.890 1.880 1.980 20,475,035 39,232,079 1.9161 1.105 1.099 1.105 1.099 1.158 35,022,655 1.1202 -7.35%
2015-08-21 0 2.040 2.040 2.060 1.980 2.120 25,150,645 51,260,928 2.0382 1.193 1.193 1.204 1.158 1.239 43,020,311 1.1916 -5.12%
2015-08-20 0 2.150 2.150 2.160 2.110 2.240 15,321,600 33,371,232 2.1781 1.257 1.257 1.263 1.234 1.310 26,207,677 1.2733 -4.02%
2015-08-19 0 2.240 2.240 2.250 2.230 2.310 12,121,685 27,416,628 2.2618 1.310 1.310 1.315 1.304 1.350 20,734,206 1.3223 -2.18%
2015-08-18 0 2.290 2.290 2.300 2.290 2.350 4,695,896 10,879,143 2.3167 1.339 1.339 1.345 1.339 1.374 8,032,355 1.3544 -0.87%
2015-08-17 0 2.310 2.300 2.320 2.270 2.380 18,216,000 42,098,150 2.3111 1.350 1.345 1.356 1.327 1.391 31,158,564 1.3511 -2.53%
2015-08-14 0 2.370 2.370 2.380 2.350 2.410 13,168,000 31,300,750 2.3770 1.386 1.386 1.391 1.374 1.409 22,523,933 1.3897 0.42%
2015-08-13 0 2.360 2.370 2.380 2.350 2.430 18,233,300 43,520,209 2.3869 1.380 1.386 1.391 1.374 1.421 31,188,156 1.3954 -2.07%
2015-08-12 0 2.410 2.400 2.410 2.380 2.520 10,174,000 24,734,560 2.4312 1.409 1.403 1.409 1.391 1.473 17,402,681 1.4213 -3.60%
2015-08-11 0 2.500 2.500 2.510 2.480 2.630 8,929,792 22,809,455 2.5543 1.462 1.462 1.467 1.450 1.538 15,274,456 1.4933 -3.10%
2015-08-10 0 2.580 2.580 2.590 2.470 2.600 5,768,000 14,678,103 2.5447 1.508 1.508 1.514 1.444 1.520 9,866,194 1.4877 4.03%
2015-08-07 0 2.480 2.480 2.490 2.470 2.520 4,319,792 10,757,448 2.4903 1.450 1.450 1.456 1.444 1.473 7,389,027 1.4559 -0.80%
2015-08-06 0 2.500 2.500 2.510 2.480 2.540 9,362,616 23,349,737 2.4939 1.462 1.462 1.467 1.450 1.485 16,014,804 1.4580 -1.19%
2015-08-05 0 2.530 2.520 2.540 2.460 2.550 6,307,792 15,827,598 2.5092 1.479 1.473 1.485 1.438 1.491 10,789,511 1.4669 2.43%
2015-08-04 0 2.470 2.460 2.470 2.400 2.480 5,627,056 13,772,348 2.4475 1.444 1.438 1.444 1.403 1.450 9,625,109 1.4309 0.41%
2015-08-03 0 2.460 2.450 2.480 2.430 2.530 5,506,000 13,579,816 2.4664 1.438 1.432 1.450 1.421 1.479 9,418,042 1.4419 -1.99%
2015-07-31 0 2.510 2.500 2.530 2.460 2.530 14,179,566 35,414,434 2.4976 1.467 1.462 1.479 1.438 1.479 24,254,222 1.4601 3.29%
2015-07-30 0 2.430 2.430 2.440 2.390 2.460 5,112,000 12,428,304 2.4312 1.421 1.421 1.426 1.397 1.438 8,744,103 1.4213 2.10%
2015-07-29 0 2.380 2.380 2.400 2.350 2.420 7,855,160 18,789,769 2.3920 1.391 1.391 1.403 1.374 1.415 13,436,293 1.3984 0.42%
2015-07-28 0 2.370 2.360 2.370 2.340 2.490 20,704,366 49,679,352 2.3995 1.386 1.380 1.386 1.368 1.456 35,414,927 1.4028 -4.44%
2015-07-27 0 2.480 2.480 2.490 2.450 2.550 18,564,000 46,209,423 2.4892 1.450 1.450 1.456 1.432 1.491 31,753,820 1.4552 -4.25%
2015-07-24 0 2.590 2.580 2.590 2.470 2.610 7,210,249 18,510,346 2.5672 1.514 1.508 1.514 1.444 1.526 12,333,169 1.5009 2.37%
2015-07-23 0 2.530 2.530 2.540 2.490 2.600 4,904,000 12,418,420 2.5323 1.479 1.479 1.485 1.456 1.520 8,388,318 1.4804 -0.39%
2015-07-22 0 2.540 2.530 2.540 2.520 2.620 8,263,011 21,031,681 2.5453 1.485 1.479 1.485 1.473 1.532 14,133,924 1.4880 -1.17%
2015-07-21 0 2.570 2.560 2.570 2.550 2.610 5,859,249 15,071,174 2.5722 1.502 1.497 1.502 1.491 1.526 10,022,276 1.5038 -0.77%
2015-07-20 0 2.590 2.570 2.590 2.550 2.600 6,831,792 17,580,815 2.5734 1.514 1.502 1.514 1.491 1.520 11,685,816 1.5045 0.78%
2015-07-17 0 2.570 2.560 2.580 2.510 2.580 6,854,000 17,603,270 2.5683 1.502 1.497 1.508 1.467 1.508 11,723,803 1.5015 1.98%
2015-07-16 0 2.520 2.510 2.540 2.400 2.550 7,680,000 19,288,466 2.5115 1.473 1.467 1.485 1.403 1.491 13,136,680 1.4683 2.86%
2015-07-15 0 2.450 2.440 2.460 2.400 2.510 5,814,225 14,227,432 2.4470 1.432 1.426 1.438 1.403 1.467 9,945,262 1.4306 -1.61%
2015-07-14 0 2.490 2.490 2.500 2.470 2.580 12,738,000 31,995,880 2.5118 1.456 1.456 1.462 1.444 1.508 21,788,416 1.4685 -0.80%
2015-07-13 0 2.510 2.520 2.530 2.370 2.530 18,335,545 45,346,482 2.4731 1.467 1.473 1.479 1.386 1.479 31,363,046 1.4459 1.41%
2015-07-10 0 2.590 2.580 2.590 2.510 2.630 22,798,000 58,668,362 2.5734 1.447 1.441 1.447 1.402 1.469 40,808,039 1.4377 3.60%
2015-07-09 0 2.500 2.500 2.520 2.300 2.690 23,125,949 58,849,508 2.5447 1.397 1.397 1.408 1.285 1.503 41,395,062 1.4217 6.84%
2015-07-08 0 2.340 2.350 2.360 2.280 2.490 38,508,557 91,930,443 2.3873 1.307 1.313 1.318 1.274 1.391 68,929,673 1.3337 -8.95%
2015-07-07 0 2.570 2.570 2.580 2.520 2.730 19,468,864 49,994,176 2.5679 1.436 1.436 1.441 1.408 1.525 34,848,941 1.4346 -0.39%
2015-07-06 0 2.580 2.570 2.600 2.480 2.700 20,668,000 52,810,723 2.5552 1.441 1.436 1.453 1.385 1.508 36,995,374 1.4275 -3.01%
2015-07-03 0 2.660 2.660 2.670 2.630 2.730 19,546,600 52,208,774 2.6710 1.486 1.486 1.492 1.469 1.525 34,988,087 1.4922 -2.56%
2015-07-02 0 2.730 2.710 2.740 2.670 2.770 25,325,302 68,691,488 2.7124 1.525 1.514 1.531 1.492 1.548 45,331,867 1.5153 -1.44%
2015-06-30 0 2.770 2.770 2.790 2.740 2.820 32,194,154 89,411,499 2.7773 1.548 1.548 1.559 1.531 1.575 57,626,997 1.5516 0.00%
2015-06-29 0 2.770 2.760 2.770 2.750 2.890 15,236,872 42,583,790 2.7948 1.548 1.542 1.548 1.536 1.615 27,273,746 1.5613 -2.46%
2015-06-26 0 2.840 2.850 2.860 2.830 2.940 19,659,018 56,332,440 2.8655 1.587 1.592 1.598 1.581 1.642 35,189,314 1.6008 -3.07%
2015-06-25 0 2.930 2.930 2.940 2.910 2.960 14,878,475 43,598,997 2.9303 1.637 1.637 1.642 1.626 1.654 26,632,222 1.6371 -0.68%
2015-06-24 0 2.950 2.940 2.960 2.910 2.980 16,079,290 47,255,038 2.9389 1.648 1.642 1.654 1.626 1.665 28,781,660 1.6418 0.34%
2015-06-23 0 2.940 2.930 2.940 2.900 2.960 21,049,900 61,718,713 2.9320 1.642 1.637 1.642 1.620 1.654 37,678,969 1.6380 1.73%
2015-06-22 0 2.890 2.890 2.910 2.880 2.970 70,013,429 204,483,025 2.9206 1.615 1.615 1.626 1.609 1.659 125,322,867 1.6316 -4.62%
2015-06-19 0 3.030 3.010 3.030 2.890 3.040 88,394,843 265,295,391 3.0013 1.693 1.682 1.693 1.615 1.698 158,225,291 1.6767 4.12%
2015-06-18 0 2.910 2.900 2.910 2.880 2.920 9,592,920 27,818,022 2.8998 1.626 1.620 1.626 1.609 1.631 17,171,166 1.6200 0.00%
2015-06-17 0 2.910 2.910 2.920 2.830 2.930 10,057,068 29,108,647 2.8943 1.626 1.626 1.631 1.581 1.637 18,001,984 1.6170 1.39%
2015-06-16 0 2.870 2.860 2.870 2.830 2.950 14,970,000 43,114,630 2.8801 1.603 1.598 1.603 1.581 1.648 26,796,050 1.6090 -2.71%
2015-06-15 0 2.950 2.940 2.960 2.900 2.970 12,944,000 38,062,910 2.9406 1.648 1.642 1.654 1.620 1.659 23,169,544 1.6428 0.34%
2015-06-12 0 2.940 2.940 2.950 2.890 3.000 24,422,853 71,670,418 2.9346 1.642 1.642 1.648 1.615 1.676 43,716,499 1.6394 0.34%
2015-06-11 0 2.930 2.930 2.940 2.920 3.020 12,715,000 37,448,019 2.9452 1.637 1.637 1.642 1.631 1.687 22,759,637 1.6454 0.69%
2015-06-10 0 2.910 2.910 2.930 2.900 3.300 39,966,741 120,777,226 3.0219 1.626 1.626 1.637 1.620 1.844 71,539,798 1.6883 -3.96%
2015-06-09 1 - - - - - 0 0 - 1.693 - - - - 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 1.693 1.682 1.693 1.654 1.710 15,626,554 1.6921 1.34%
2015-06-05 0 2.990 2.980 3.010 2.960 3.070 14,018,680 42,093,226 3.0027 1.670 1.665 1.682 1.654 1.715 25,093,203 1.6775 -2.29%
2015-06-04 0 3.060 3.050 3.060 2.980 3.100 19,323,000 58,733,292 3.0396 1.710 1.704 1.710 1.665 1.732 34,587,847 1.6981 0.00%
2015-06-03 0 3.060 3.050 3.060 3.010 3.150 19,256,452 59,079,982 3.0681 1.710 1.704 1.710 1.682 1.760 34,468,727 1.7140 2.00%
2015-06-02 0 3.000 3.000 3.020 2.990 3.080 17,605,000 53,147,782 3.0189 1.676 1.676 1.687 1.670 1.721 31,512,656 1.6866 -0.99%
2015-06-01 0 3.030 3.030 3.040 2.950 3.040 10,500,797 31,632,022 3.0123 1.693 1.693 1.698 1.648 1.698 18,796,251 1.6829 0.33%
2015-05-29 0 3.020 3.010 3.020 2.920 3.020 25,224,624 75,137,992 2.9788 1.687 1.682 1.687 1.631 1.687 45,151,655 1.6641 2.37%
2015-05-28 0 2.950 2.940 2.960 2.930 3.060 25,282,950 75,116,074 2.9710 1.648 1.642 1.654 1.637 1.710 45,256,058 1.6598 -3.59%
2015-05-27 0 3.060 3.040 3.050 2.980 3.070 10,808,606 32,772,366 3.0321 1.710 1.698 1.704 1.665 1.715 19,347,224 1.6939 0.99%
2015-05-26 0 3.030 3.010 3.030 2.950 3.100 25,568,986 77,262,170 3.0217 1.693 1.682 1.693 1.648 1.732 45,768,057 1.6881 -0.33%
2015-05-22 0 3.040 3.030 3.050 2.990 3.080 16,022,752 48,875,110 3.0504 1.698 1.693 1.704 1.670 1.721 28,680,458 1.7041 1.67%
2015-05-21 0 2.990 2.950 2.990 2.930 3.090 21,298,000 63,729,320 2.9923 1.670 1.648 1.670 1.637 1.726 38,123,064 1.6717 -0.99%
2015-05-20 0 3.020 3.020 3.030 3.010 3.110 13,172,634 40,143,747 3.0475 1.687 1.687 1.693 1.682 1.737 23,578,795 1.7025 -1.63%
2015-05-19 0 3.070 3.050 3.070 3.020 3.090 11,110,000 34,083,770 3.0678 1.715 1.704 1.715 1.687 1.726 19,886,714 1.7139 1.32%
2015-05-18 0 3.030 3.030 3.050 3.030 3.090 8,174,000 24,905,040 3.0469 1.693 1.693 1.704 1.693 1.726 14,631,323 1.7022 -1.94%
2015-05-15 0 3.090 3.080 3.090 3.050 3.130 12,183,000 37,607,664 3.0869 1.726 1.721 1.726 1.704 1.749 21,807,366 1.7245 -0.64%
2015-05-14 0 3.110 3.100 3.120 3.060 3.130 10,850,340 33,554,540 3.0925 1.737 1.732 1.743 1.710 1.749 19,421,927 1.7277 1.30%
2015-05-13 0 3.070 3.060 3.090 3.020 3.090 13,857,000 42,296,528 3.0524 1.715 1.710 1.726 1.687 1.726 24,803,798 1.7052 0.99%
2015-05-12 0 3.040 3.020 3.040 2.890 3.160 25,690,900 78,037,170 3.0375 1.698 1.687 1.698 1.615 1.765 45,986,282 1.6970 -2.56%
2015-05-11 0 3.120 3.110 3.130 3.100 3.200 21,968,543 68,845,796 3.1338 1.743 1.737 1.749 1.732 1.788 39,323,325 1.7508 -0.32%
2015-05-08 0 3.130 3.110 3.130 3.040 3.220 24,733,126 77,819,197 3.1464 1.749 1.737 1.749 1.698 1.799 44,271,882 1.7578 2.29%
2015-05-07 0 3.060 3.050 3.070 3.020 3.180 24,358,921 74,572,074 3.0614 1.710 1.704 1.715 1.687 1.777 43,602,061 1.7103 -1.92%
2015-05-06 0 3.120 3.090 3.120 3.060 3.290 25,168,882 78,872,064 3.1337 1.743 1.726 1.743 1.710 1.838 45,051,878 1.7507 -2.19%
2015-05-05 0 3.190 3.180 3.190 3.110 3.280 23,957,412 76,444,273 3.1908 1.782 1.777 1.782 1.737 1.832 42,883,367 1.7826 -2.15%
2015-05-04 0 3.260 3.250 3.260 3.200 3.340 58,304,310 190,468,175 3.2668 1.821 1.816 1.821 1.788 1.866 104,363,740 1.8250 3.82%
2015-04-30 0 3.140 3.130 3.140 2.960 3.150 64,810,500 199,699,916 3.0813 1.754 1.749 1.754 1.654 1.760 116,009,712 1.7214 3.97%
2015-04-29 0 3.020 3.010 3.020 2.970 3.050 12,353,337 37,314,507 3.0206 1.687 1.682 1.687 1.659 1.704 22,112,267 1.6875 0.00%
2015-04-28 0 3.020 3.000 3.020 2.970 3.080 14,349,161 43,339,869 3.0204 1.687 1.676 1.687 1.659 1.721 25,684,758 1.6874 -0.66%
2015-04-27 0 3.040 3.040 3.050 2.970 3.060 37,079,000 112,081,440 3.0228 1.698 1.698 1.704 1.659 1.710 66,370,790 1.6887 3.40%
2015-04-24 0 2.940 2.930 2.950 2.900 3.010 15,044,715 44,199,037 2.9378 1.642 1.637 1.648 1.620 1.682 26,929,788 1.6413 -2.65%
2015-04-23 0 3.020 3.010 3.020 2.980 3.060 35,249,291 106,428,059 3.0193 1.687 1.682 1.687 1.665 1.710 63,095,642 1.6868 -0.66%
2015-04-22 0 3.040 3.030 3.040 2.980 3.070 41,539,346 126,128,464 3.0364 1.698 1.693 1.698 1.665 1.715 74,354,735 1.6963 1.67%
2015-04-21 0 2.990 2.980 2.990 2.910 2.990 16,894,300 50,040,370 2.9620 1.670 1.665 1.670 1.626 1.670 30,240,515 1.6547 2.40%
2015-04-20 0 2.920 2.910 2.920 2.810 2.970 18,188,030 52,954,015 2.9115 1.631 1.626 1.631 1.570 1.659 32,556,270 1.6265 -1.02%
2015-04-17 0 2.950 2.940 2.960 2.940 3.000 24,435,855 72,908,578 2.9837 1.648 1.642 1.654 1.642 1.676 43,739,772 1.6669 -0.67%
2015-04-16 0 2.970 2.960 2.970 2.900 2.980 31,109,576 92,280,657 2.9663 1.659 1.654 1.659 1.620 1.665 55,685,621 1.6572 1.37%
2015-04-15 0 2.930 2.920 2.930 2.800 2.930 19,752,000 57,071,354 2.8894 1.637 1.631 1.637 1.564 1.637 35,355,750 1.6142 2.81%
2015-04-14 0 2.850 2.860 2.870 2.790 3.040 31,455,200 92,023,870 2.9256 1.592 1.598 1.603 1.559 1.698 56,304,282 1.6344 -4.36%
2015-04-13 0 2.980 2.970 3.000 2.660 3.040 63,881,850 185,479,215 2.9035 1.665 1.659 1.676 1.486 1.698 114,347,444 1.6221 12.88%
2015-04-10 0 2.640 2.630 2.650 2.590 2.650 32,695,460 85,553,158 2.6167 1.475 1.469 1.480 1.447 1.480 58,524,327 1.4618 1.15%
2015-04-09 0 2.610 2.600 2.610 2.550 2.740 43,723,550 115,461,887 2.6407 1.458 1.453 1.458 1.425 1.531 78,264,424 1.4753 1.56%
2015-04-08 0 2.570 2.550 2.570 2.450 2.570 27,187,694 68,698,644 2.5268 1.436 1.425 1.436 1.369 1.436 48,665,518 1.4116 6.20%
2015-04-02 0 2.420 2.400 2.420 2.370 2.430 19,044,000 45,667,680 2.3980 1.352 1.341 1.352 1.324 1.358 34,088,442 1.3397 3.42%
2015-04-01 0 2.340 2.330 2.350 2.330 2.440 17,286,707 40,644,635 2.3512 1.307 1.302 1.313 1.302 1.363 30,942,917 1.3135 -0.43%
2015-03-31 0 2.350 2.350 2.360 2.350 2.600 31,580,952 76,607,854 2.4258 1.313 1.313 1.318 1.313 1.453 56,529,376 1.3552 0.86%
2015-03-30 0 2.330 2.330 2.340 2.210 2.350 23,948,000 54,881,690 2.2917 1.302 1.302 1.307 1.235 1.313 42,866,520 1.2803 4.48%
2015-03-27 0 2.230 2.210 2.240 2.090 2.240 27,626,000 60,640,310 2.1950 1.246 1.235 1.251 1.168 1.251 49,450,078 1.2263 6.70%
2015-03-26 0 2.090 2.090 2.100 2.090 2.130 9,770,000 20,667,580 2.1154 1.168 1.168 1.173 1.168 1.190 17,488,137 1.1818 -1.88%
2015-03-25 0 2.130 2.110 2.130 2.090 2.160 9,422,000 19,925,980 2.1148 1.190 1.179 1.190 1.168 1.207 16,865,222 1.1815 -0.47%
2015-03-24 0 2.140 2.140 2.150 2.140 2.180 3,584,000 7,732,070 2.1574 1.196 1.196 1.201 1.196 1.218 6,415,300 1.2053 -1.83%
2015-03-23 0 2.180 2.160 2.190 2.120 2.190 5,197,926 11,238,324 2.1621 1.218 1.207 1.223 1.184 1.223 9,304,201 1.2079 2.83%
2015-03-20 0 2.120 2.130 2.140 2.100 2.170 6,710,000 14,259,990 2.1252 1.184 1.190 1.196 1.173 1.212 12,010,788 1.1873 -1.40%
2015-03-19 0 2.150 2.150 2.160 2.110 2.200 7,984,400 17,231,480 2.1581 1.201 1.201 1.207 1.179 1.229 14,291,943 1.2057 0.94%
2015-03-18 0 2.130 2.130 2.160 2.130 2.210 6,768,829 14,625,621 2.1607 1.190 1.190 1.207 1.190 1.235 12,116,091 1.2071 -2.74%
2015-03-17 0 2.190 2.190 2.200 2.160 2.200 5,916,000 12,888,352 2.1786 1.223 1.223 1.229 1.207 1.229 10,589,541 1.2171 0.46%
2015-03-16 0 2.180 2.180 2.200 2.160 2.210 4,812,200 10,561,113 2.1947 1.218 1.218 1.229 1.207 1.235 8,613,758 1.2261 -1.36%
2015-03-13 0 2.210 2.210 2.230 2.200 2.230 7,008,000 15,490,216 2.2104 1.235 1.235 1.246 1.229 1.246 12,544,203 1.2349 -0.45%
2015-03-12 0 2.220 2.190 2.220 2.190 2.240 7,287,061 16,058,213 2.2037 1.240 1.223 1.240 1.223 1.251 13,043,717 1.2311 0.91%
2015-03-11 0 2.200 2.190 2.200 2.180 2.240 4,002,756 8,816,264 2.2025 1.229 1.223 1.229 1.218 1.251 7,164,866 1.2305 -0.90%
2015-03-10 0 2.220 2.220 2.230 2.200 2.260 7,302,001 16,299,972 2.2323 1.240 1.240 1.246 1.229 1.263 13,070,460 1.2471 -1.77%
2015-03-09 0 2.260 2.260 2.270 2.200 2.280 2,224,000 4,988,550 2.2431 1.263 1.263 1.268 1.229 1.274 3,980,923 1.2531 0.44%
2015-03-06 0 2.250 2.240 2.250 2.240 2.280 2,470,154 5,563,099 2.2521 1.257 1.251 1.257 1.251 1.274 4,421,534 1.2582 -0.88%
2015-03-05 0 2.270 2.260 2.270 2.240 2.300 2,369,448 5,373,711 2.2679 1.268 1.263 1.268 1.251 1.285 4,241,272 1.2670 0.00%
2015-03-04 0 2.270 2.260 2.270 2.260 2.310 2,085,446 4,740,777 2.2733 1.268 1.263 1.268 1.263 1.291 3,732,913 1.2700 -2.58%
2015-03-03 0 2.330 2.300 2.330 2.240 2.350 9,723,200 22,394,046 2.3032 1.302 1.285 1.302 1.251 1.313 17,404,365 1.2867 0.00%
2015-03-02 0 2.330 2.320 2.330 2.250 2.340 8,035,184 18,512,438 2.3039 1.302 1.296 1.302 1.257 1.307 14,382,845 1.2871 2.19%
2015-02-27 0 2.280 2.280 2.300 2.270 2.340 3,114,149 7,121,883 2.2869 1.274 1.274 1.285 1.268 1.307 5,574,275 1.2776 -0.87%
2015-02-26 0 2.300 2.280 2.310 2.210 2.310 5,402,000 12,279,146 2.2731 1.285 1.274 1.291 1.235 1.291 9,669,490 1.2699 2.22%
2015-02-25 0 2.250 2.240 2.250 2.180 2.250 5,202,129 11,509,202 2.2124 1.257 1.251 1.257 1.218 1.257 9,311,724 1.2360 3.69%
2015-02-24 0 2.170 2.160 2.180 2.150 2.260 5,122,405 11,228,801 2.1921 1.212 1.207 1.218 1.201 1.263 9,169,019 1.2246 -1.81%
2015-02-23 0 2.210 2.200 2.220 2.200 2.250 3,104,693 6,881,558 2.2165 1.235 1.229 1.240 1.229 1.257 5,557,349 1.2383 0.00%
2015-02-18 0 2.210 2.200 2.220 2.190 2.270 2,991,555 6,645,708 2.2215 1.235 1.229 1.240 1.223 1.268 5,354,833 1.2411 -0.90%
2015-02-17 0 2.230 2.220 2.240 2.220 2.270 1,096,657 2,452,368 2.2362 1.246 1.240 1.251 1.240 1.268 1,962,998 1.2493 -1.76%
2015-02-16 0 2.270 2.250 2.270 2.210 2.280 4,052,000 9,151,590 2.2585 1.268 1.257 1.268 1.235 1.274 7,253,012 1.2618 1.34%
2015-02-13 0 2.240 2.230 2.260 2.180 2.260 8,875,000 19,653,179 2.2144 1.251 1.246 1.263 1.218 1.263 15,886,102 1.2371 1.36%
2015-02-12 0 2.210 2.200 2.220 2.170 2.220 5,264,036 11,554,233 2.1949 1.235 1.229 1.240 1.212 1.240 9,422,536 1.2262 0.45%
2015-02-11 0 2.200 2.170 2.200 2.160 2.240 8,233,559 18,089,304 2.1970 1.229 1.212 1.229 1.207 1.251 14,737,933 1.2274 -1.35%
2015-02-10 0 2.230 2.220 2.240 2.200 2.250 7,934,000 17,600,376 2.2183 1.246 1.240 1.251 1.229 1.257 14,201,727 1.2393 0.90%
2015-02-09 0 2.210 2.210 2.220 2.170 2.270 3,390,000 7,502,174 2.2130 1.235 1.235 1.240 1.212 1.268 6,068,043 1.2363 -2.21%
2015-02-06 0 2.260 2.240 2.260 2.230 2.280 4,308,650 9,711,990 2.2541 1.263 1.251 1.263 1.246 1.274 7,712,411 1.2593 0.00%
2015-02-05 0 2.260 2.250 2.270 2.230 2.300 6,533,000 14,703,002 2.2506 1.263 1.257 1.268 1.246 1.285 11,693,961 1.2573 2.26%
2015-02-04 0 2.210 2.210 2.220 2.210 2.250 10,711,057 23,768,234 2.2190 1.235 1.235 1.240 1.235 1.257 19,172,613 1.2397 0.00%
2015-02-03 0 2.210 2.210 2.220 2.200 2.240 11,890,000 26,381,330 2.2188 1.235 1.235 1.240 1.229 1.251 21,282,901 1.2396 -0.45%
2015-02-02 0 2.220 2.220 2.230 2.190 2.300 8,578,000 19,278,700 2.2475 1.240 1.240 1.246 1.223 1.285 15,354,477 1.2556 -2.63%
2015-01-30 0 2.280 2.260 2.280 2.260 2.300 6,444,889 14,619,513 2.2684 1.274 1.263 1.274 1.263 1.285 11,536,244 1.2673 0.88%
2015-01-29 0 2.260 2.260 2.280 2.240 2.310 7,082,000 15,976,090 2.2559 1.263 1.263 1.274 1.251 1.291 12,676,662 1.2603 -2.16%
2015-01-28 0 2.310 2.310 2.320 2.280 2.350 10,765,156 24,996,926 2.3220 1.291 1.291 1.296 1.274 1.313 19,269,449 1.2972 0.00%
2015-01-27 0 2.310 2.300 2.320 2.290 2.340 11,696,000 27,112,232 2.3181 1.291 1.285 1.296 1.279 1.307 20,935,644 1.2950 0.43%
2015-01-26 0 2.300 2.290 2.310 2.260 2.350 6,440,000 14,820,706 2.3014 1.285 1.279 1.291 1.263 1.313 11,527,492 1.2857 -1.71%
2015-01-23 0 2.340 2.320 2.340 2.290 2.350 8,251,378 19,162,236 2.3223 1.307 1.296 1.307 1.279 1.313 14,769,829 1.2974 2.18%
2015-01-22 0 2.290 2.280 2.290 2.250 2.340 12,538,000 28,741,181 2.2923 1.279 1.274 1.279 1.257 1.307 22,442,810 1.2806 -1.29%
2015-01-21 0 2.320 2.310 2.330 2.230 2.340 7,949,000 18,130,460 2.2808 1.296 1.291 1.302 1.246 1.307 14,228,577 1.2742 3.57%
2015-01-20 0 2.240 2.230 2.250 2.210 2.330 8,301,400 18,616,016 2.2425 1.251 1.246 1.257 1.235 1.302 14,859,367 1.2528 -0.88%
2015-01-19 0 2.260 2.240 2.260 2.210 2.300 7,492,000 16,969,010 2.2650 1.263 1.251 1.263 1.235 1.285 13,410,555 1.2653 -0.88%
2015-01-16 0 2.280 2.270 2.290 2.260 2.350 8,108,400 18,657,578 2.3010 1.274 1.268 1.279 1.263 1.313 14,513,900 1.2855 -2.15%
2015-01-15 0 2.330 2.310 2.330 2.260 2.370 8,234,669 19,179,525 2.3291 1.302 1.291 1.302 1.263 1.324 14,739,920 1.3012 -0.43%
2015-01-14 0 2.340 2.330 2.350 2.330 2.380 8,859,800 20,821,270 2.3501 1.307 1.302 1.313 1.302 1.330 15,858,894 1.3129 0.00%
2015-01-13 0 2.340 2.330 2.360 2.310 2.380 5,784,600 13,558,230 2.3438 1.307 1.302 1.318 1.291 1.330 10,354,337 1.3094 -1.68%
2015-01-12 0 2.380 2.370 2.380 2.350 2.420 4,250,400 10,110,732 2.3788 1.330 1.324 1.330 1.313 1.352 7,608,145 1.3289 -1.65%
2015-01-09 0 2.420 2.400 2.420 2.360 2.460 29,996,400 72,053,980 2.4021 1.352 1.341 1.352 1.318 1.374 53,693,055 1.3420 2.98%
2015-01-08 0 2.350 2.330 2.350 2.330 2.390 8,992,600 21,146,356 2.3515 1.313 1.302 1.313 1.302 1.335 16,096,604 1.3137 -0.42%
2015-01-07 0 2.360 2.350 2.360 2.310 2.380 20,450,252 48,284,831 2.3611 1.318 1.313 1.318 1.291 1.330 36,605,609 1.3191 -0.84%
2015-01-06 0 2.380 2.370 2.380 2.320 2.390 11,790,000 27,916,090 2.3678 1.330 1.324 1.330 1.296 1.335 21,103,903 1.3228 1.28%
2015-01-05 0 2.350 2.340 2.350 2.340 2.440 26,340,920 62,677,593 2.3795 1.313 1.307 1.313 1.307 1.363 47,149,806 1.3293 0.43%
2015-01-02 0 2.340 2.330 2.340 2.220 2.360 29,186,000 67,751,690 2.3214 1.307 1.302 1.307 1.240 1.318 52,242,452 1.2969 5.41%
2014-12-31 0 2.220 2.200 2.220 2.200 2.250 10,623,000 23,571,890 2.2189 1.240 1.229 1.240 1.229 1.257 19,014,992 1.2396 1.37%
2014-12-30 0 2.190 2.190 2.200 2.180 2.230 12,102,574 26,671,371 2.2038 1.223 1.223 1.229 1.218 1.246 21,663,405 1.2312 -1.79%
2014-12-29 0 2.230 2.210 2.240 2.200 2.250 4,964,126 11,045,733 2.2251 1.246 1.235 1.251 1.229 1.257 8,885,703 1.2431 -0.45%
2014-12-24 0 2.240 2.230 2.250 2.230 2.300 2,602,126 5,866,267 2.2544 1.251 1.246 1.257 1.246 1.285 4,657,762 1.2595 -0.44%
2014-12-23 0 2.250 2.250 2.260 2.220 2.310 8,672,000 19,533,070 2.2524 1.257 1.257 1.263 1.240 1.291 15,522,735 1.2584 -2.17%
2014-12-22 0 2.300 2.300 2.310 2.280 2.390 8,063,170 18,717,486 2.3214 1.285 1.285 1.291 1.274 1.335 14,432,940 1.2969 -2.95%
2014-12-19 0 2.370 2.360 2.370 2.270 2.370 22,459,400 52,115,700 2.3204 1.324 1.318 1.324 1.268 1.324 40,201,951 1.2963 3.04%
2014-12-18 0 2.300 2.290 2.300 2.230 2.300 17,622,105 40,200,755 2.2813 1.285 1.279 1.285 1.246 1.285 31,543,273 1.2745 3.14%
2014-12-17 0 2.230 2.210 2.230 2.190 2.240 13,708,641 30,428,244 2.2196 1.246 1.235 1.246 1.223 1.251 24,538,238 1.2400 0.45%
2014-12-16 0 2.220 2.210 2.230 2.190 2.250 16,811,645 37,279,242 2.2175 1.240 1.235 1.246 1.223 1.257 30,092,564 1.2388 -1.77%
2014-12-15 0 2.260 2.230 2.260 2.160 2.260 9,031,720 20,037,756 2.2186 1.263 1.246 1.263 1.207 1.263 16,166,628 1.2395 1.35%
2014-12-12 0 2.230 2.210 2.240 2.150 2.240 5,090,036 11,187,669 2.1980 1.246 1.235 1.251 1.201 1.251 9,111,079 1.2279 2.76%
2014-12-11 0 2.170 2.150 2.160 2.120 2.200 6,312,974 13,590,242 2.1527 1.212 1.201 1.207 1.184 1.229 11,300,118 1.2027 0.00%
2014-12-10 0 2.170 2.150 2.170 2.090 2.200 7,568,000 16,320,730 2.1565 1.212 1.201 1.212 1.168 1.229 13,546,593 1.2048 2.36%
2014-12-09 0 2.120 2.110 2.120 2.110 2.250 3,332,000 7,186,520 2.1568 1.184 1.179 1.184 1.179 1.257 5,964,224 1.2049 -4.50%
2014-12-08 0 2.220 2.210 2.220 2.200 2.260 4,919,000 10,903,720 2.2167 1.240 1.235 1.240 1.229 1.263 8,804,928 1.2384 0.91%
2014-12-05 0 2.200 2.200 2.230 2.200 2.270 4,734,116 10,527,416 2.2237 1.229 1.229 1.246 1.229 1.268 8,473,988 1.2423 -1.79%
2014-12-04 0 2.240 2.230 2.250 2.220 2.270 6,060,560 13,631,441 2.2492 1.251 1.246 1.257 1.240 1.268 10,848,301 1.2566 0.90%
2014-12-03 0 2.220 2.210 2.240 2.180 2.300 16,177,512 36,364,916 2.2479 1.240 1.235 1.251 1.218 1.285 28,957,476 1.2558 0.45%
2014-12-02 0 2.210 2.190 2.200 2.140 2.230 13,481,316 29,587,442 2.1947 1.235 1.223 1.229 1.196 1.246 24,131,330 1.2261 3.27%
2014-12-01 0 2.140 2.120 2.170 2.120 2.220 11,808,000 25,599,650 2.1680 1.196 1.184 1.212 1.184 1.240 21,136,123 1.2112 -2.28%
2014-11-28 0 2.190 2.190 2.210 2.170 2.230 15,179,578 33,368,978 2.1983 1.223 1.223 1.235 1.212 1.246 27,171,191 1.2281 -0.45%
2014-11-27 0 2.200 2.190 2.200 2.170 2.210 22,184,000 48,534,600 2.1878 1.229 1.223 1.229 1.212 1.235 39,708,989 1.2223 0.46%
2014-11-26 0 2.190 2.170 2.180 2.140 2.190 13,097,523 28,488,133 2.1751 1.223 1.212 1.218 1.196 1.223 23,444,347 1.2151 1.39%
2014-11-25 0 2.160 2.140 2.160 2.110 2.180 12,697,827 27,262,428 2.1470 1.207 1.196 1.207 1.179 1.218 22,728,898 1.1995 0.47%
2014-11-24 0 2.150 2.140 2.150 2.120 2.220 26,494,000 57,433,029 2.1678 1.201 1.196 1.201 1.184 1.240 47,423,817 1.2111 2.38%
2014-11-21 0 2.100 2.100 2.110 2.040 2.110 11,308,922 23,585,490 2.0856 1.173 1.173 1.179 1.140 1.179 20,242,781 1.1651 1.45%
2014-11-20 0 2.070 2.060 2.070 2.050 2.110 8,821,316 18,385,627 2.0842 1.156 1.151 1.156 1.145 1.179 15,790,008 1.1644 1.47%
2014-11-19 0 2.040 2.030 2.040 2.020 2.070 1,834,000 3,736,542 2.0374 1.140 1.134 1.140 1.129 1.156 3,282,829 1.1382 -0.49%
2014-11-18 0 2.050 2.040 2.060 2.040 2.080 4,226,000 8,680,420 2.0541 1.145 1.140 1.151 1.140 1.162 7,564,469 1.1475 -0.49%
2014-11-17 0 2.060 2.070 2.080 2.060 2.160 4,946,000 10,382,560 2.0992 1.151 1.156 1.162 1.151 1.207 8,853,257 1.1727 -2.37%
2014-11-14 0 2.110 2.100 2.110 2.090 2.130 5,049,401 10,678,570 2.1148 1.179 1.173 1.179 1.168 1.190 9,038,343 1.1815 0.00%
2014-11-13 0 2.110 2.090 2.110 2.000 2.110 13,088,763 27,058,250 2.0673 1.179 1.168 1.179 1.117 1.179 23,428,667 1.1549 6.03%
2014-11-12 0 1.990 1.990 2.000 1.990 2.030 4,500,000 9,009,930 2.0022 1.112 1.112 1.117 1.112 1.134 8,054,925 1.1186 -0.50%
2014-11-11 0 2.000 1.990 2.000 1.990 2.060 8,012,000 16,096,490 2.0090 1.117 1.112 1.117 1.112 1.151 14,341,346 1.1224 -1.48%
2014-11-10 0 2.030 2.020 2.030 1.960 2.040 19,886,000 39,909,240 2.0069 1.134 1.129 1.134 1.095 1.140 35,595,608 1.1212 5.18%
2014-11-07 0 1.930 1.910 1.930 1.910 1.950 9,548,000 18,411,060 1.9283 1.078 1.067 1.078 1.067 1.089 17,090,760 1.0773 0.00%
2014-11-06 0 1.930 1.920 1.930 1.880 1.940 7,222,000 13,758,550 1.9051 1.078 1.073 1.078 1.050 1.084 12,927,259 1.0643 2.12%
2014-11-05 0 1.890 1.880 1.890 1.880 1.920 12,614,174 23,854,648 1.8911 1.056 1.050 1.056 1.050 1.073 22,579,161 1.0565 0.53%
2014-11-04 0 1.880 1.870 1.880 1.860 1.890 8,680,720 16,286,040 1.8761 1.050 1.045 1.050 1.039 1.056 15,538,344 1.0481 1.08%
2014-11-03 0 1.860 1.850 1.860 1.840 1.890 10,998,000 20,521,390 1.8659 1.039 1.034 1.039 1.028 1.056 19,686,236 1.0424 1.64%
2014-10-31 0 1.830 1.840 1.850 1.830 1.870 8,903,500 16,411,080 1.8432 1.022 1.028 1.034 1.022 1.045 15,937,116 1.0297 -1.08%
2014-10-30 0 1.850 1.840 1.850 1.840 1.880 10,416,000 19,294,910 1.8524 1.034 1.028 1.034 1.028 1.050 18,644,466 1.0349 -1.07%
2014-10-29 0 1.870 1.850 1.870 1.850 1.880 4,310,000 8,047,960 1.8673 1.045 1.034 1.045 1.034 1.050 7,714,828 1.0432 0.54%
2014-10-28 0 1.860 1.850 1.860 1.850 1.880 4,191,261 7,788,217 1.8582 1.039 1.034 1.039 1.034 1.050 7,502,287 1.0381 -1.06%
2014-10-27 0 1.880 1.860 1.880 1.850 1.890 3,158,875 5,902,016 1.8684 1.050 1.039 1.050 1.034 1.056 5,654,333 1.0438 -1.05%
2014-10-24 0 1.900 1.890 1.900 1.850 1.900 3,972,000 7,490,250 1.8858 1.061 1.056 1.061 1.034 1.061 7,109,814 1.0535 2.70%
2014-10-23 0 1.850 1.850 1.860 1.840 1.880 1,872,598 3,492,834 1.8652 1.034 1.034 1.039 1.028 1.050 3,351,919 1.0420 0.54%
2014-10-22 0 1.840 1.830 1.840 1.830 1.860 3,290,200 6,059,866 1.8418 1.028 1.022 1.028 1.022 1.039 5,889,403 1.0289 1.66%
2014-10-21 0 1.810 1.790 1.800 1.790 1.840 5,510,000 9,994,760 1.8139 1.011 1.000 1.006 1.000 1.028 9,862,808 1.0134 0.00%
2014-10-20 0 1.810 1.810 1.820 1.810 1.860 8,485,283 15,539,970 1.8314 1.011 1.011 1.017 1.011 1.039 15,188,515 1.0231 -1.09%
2014-10-17 0 1.830 1.820 1.830 1.800 1.850 5,285,447 9,654,493 1.8266 1.022 1.017 1.022 1.006 1.034 9,460,862 1.0205 1.10%
2014-10-16 0 1.810 1.800 1.810 1.800 1.840 5,938,000 10,752,780 1.8108 1.011 1.006 1.011 1.006 1.028 10,628,921 1.0117 -1.09%
2014-10-15 0 1.830 1.830 1.840 1.820 1.880 7,943,261 14,675,535 1.8475 1.022 1.022 1.028 1.017 1.050 14,218,304 1.0322 0.00%
2014-10-14 0 1.830 1.830 1.840 1.810 1.880 8,968,000 16,547,620 1.8452 1.022 1.022 1.028 1.011 1.050 16,052,570 1.0308 -1.08%
2014-10-13 0 1.850 1.850 1.860 1.830 1.880 4,248,115 7,862,313 1.8508 1.034 1.034 1.039 1.022 1.050 7,604,055 1.0340 -1.60%
2014-10-10 0 1.880 1.870 1.900 1.860 1.910 21,507,662 40,400,718 1.8784 1.050 1.045 1.061 1.039 1.067 38,498,355 1.0494 -2.08%
2014-10-09 0 1.920 1.920 1.930 1.910 1.950 6,170,552 11,861,608 1.9223 1.073 1.073 1.078 1.067 1.089 11,045,185 1.0739 0.00%
2014-10-08 0 1.920 1.910 1.920 1.900 1.940 8,348,000 16,018,900 1.9189 1.073 1.067 1.073 1.061 1.084 14,942,780 1.0720 0.00%
2014-10-07 0 1.920 1.910 1.930 1.910 1.950 4,568,114 8,767,659 1.9193 1.073 1.067 1.078 1.067 1.089 8,176,848 1.0723 -1.03%
2014-10-06 0 1.940 1.930 1.940 1.910 1.960 7,996,000 15,497,460 1.9382 1.084 1.078 1.084 1.067 1.095 14,312,706 1.0828 2.11%
2014-10-03 0 1.900 1.890 1.920 1.870 1.950 16,288,000 31,094,022 1.9090 1.061 1.056 1.073 1.045 1.089 29,155,248 1.0665 0.53%
2014-09-30 0 1.890 1.890 1.910 1.870 1.940 12,166,736 22,999,246 1.8903 1.056 1.056 1.067 1.045 1.084 21,778,254 1.0561 -2.58%
2014-09-29 0 1.940 1.930 1.950 1.930 1.970 9,864,000 19,291,120 1.9557 1.084 1.078 1.089 1.078 1.101 17,656,395 1.0926 -2.51%
2014-09-26 0 1.990 1.980 2.000 1.970 2.020 11,640,460 23,302,824 2.0019 1.112 1.106 1.117 1.101 1.129 20,836,229 1.1184 -1.49%
2014-09-25 0 2.020 2.000 2.020 1.990 2.040 2,878,000 5,787,750 2.0110 1.129 1.117 1.129 1.112 1.140 5,151,572 1.1235 0.50%
2014-09-24 0 2.010 2.000 2.010 2.000 2.030 2,210,000 4,444,940 2.0113 1.123 1.117 1.123 1.117 1.134 3,955,863 1.1236 0.00%
2014-09-23 0 2.010 2.010 2.030 1.990 2.040 6,390,500 12,914,895 2.0210 1.123 1.123 1.134 1.112 1.140 11,438,888 1.1290 -0.50%
2014-09-22 0 2.020 2.010 2.020 1.980 2.060 4,466,000 8,985,880 2.0121 1.129 1.123 1.129 1.106 1.151 7,994,065 1.1241 -1.94%
2014-09-19 0 2.060 2.060 2.070 2.030 2.070 7,858,000 16,098,430 2.0487 1.151 1.151 1.156 1.134 1.156 14,065,689 1.1445 -0.48%
2014-09-18 0 2.070 2.060 2.070 2.040 2.090 3,836,800 7,938,896 2.0691 1.156 1.151 1.156 1.140 1.168 6,867,808 1.1560 -0.96%
2014-09-17 0 2.090 2.080 2.100 2.060 2.100 5,210,000 10,852,132 2.0829 1.168 1.162 1.173 1.151 1.173 9,325,813 1.1637 0.97%
2014-09-16 0 2.070 2.070 2.080 2.070 2.120 2,912,000 6,069,610 2.0843 1.156 1.156 1.162 1.156 1.184 5,212,431 1.1644 -1.43%
2014-09-15 0 2.100 2.080 2.100 2.090 2.120 3,333,806 7,027,052 2.1078 1.173 1.162 1.173 1.168 1.184 5,967,457 1.1776 -0.47%
2014-09-12 0 2.110 2.110 2.120 2.100 2.130 6,219,358 13,157,810 2.1156 1.179 1.179 1.184 1.173 1.190 11,132,547 1.1819 -0.47%
2014-09-11 0 2.120 2.120 2.130 2.100 2.130 4,218,000 8,930,640 2.1173 1.184 1.184 1.190 1.173 1.190 7,550,149 1.1828 -0.47%
2014-09-10 0 2.130 2.120 2.130 2.110 2.170 2,512,000 5,332,840 2.1229 1.190 1.184 1.190 1.179 1.212 4,496,438 1.1860 -1.39%
2014-09-08 0 2.160 2.150 2.170 2.150 2.200 2,108,100 4,579,058 2.1721 1.207 1.201 1.212 1.201 1.229 3,773,464 1.2135 -0.92%
2014-09-05 0 2.180 2.170 2.180 2.170 2.230 6,782,000 14,818,448 2.1850 1.218 1.212 1.218 1.212 1.246 12,139,667 1.2207 -1.36%
2014-09-04 0 2.210 2.200 2.210 2.130 2.220 7,839,099 17,154,152 2.1883 1.235 1.229 1.235 1.190 1.240 14,031,856 1.2225 2.79%
2014-09-03 0 2.150 2.130 2.160 2.100 2.160 3,825,889 8,150,348 2.1303 1.201 1.190 1.207 1.173 1.207 6,848,277 1.1901 2.87%
2014-09-02 0 2.090 2.080 2.110 2.080 2.110 3,132,000 6,568,340 2.0972 1.168 1.162 1.179 1.162 1.179 5,606,228 1.1716 -0.95%
2014-09-01 0 2.110 2.100 2.120 2.070 2.120 6,722,000 14,140,911 2.1037 1.179 1.173 1.184 1.156 1.184 12,032,268 1.1752 0.48%
2014-08-29 0 2.100 2.080 2.100 2.080 2.110 3,520,000 7,385,800 2.0982 1.173 1.162 1.173 1.162 1.179 6,300,741 1.1722 0.00%
2014-08-28 0 2.100 2.080 2.110 2.060 2.140 9,922,000 20,698,490 2.0861 1.173 1.162 1.179 1.151 1.196 17,760,214 1.1654 -1.41%
2014-08-27 0 2.130 2.110 2.130 2.110 2.160 6,864,457 14,577,746 2.1237 1.190 1.179 1.190 1.179 1.207 12,287,263 1.1864 -1.39%
2014-08-26 0 2.160 2.150 2.160 2.130 2.160 11,728,000 25,117,200 2.1416 1.207 1.201 1.207 1.190 1.207 20,992,924 1.1965 1.41%
2014-08-25 0 2.130 2.130 2.140 2.130 2.180 5,746,000 12,340,020 2.1476 1.190 1.190 1.196 1.190 1.218 10,285,244 1.1998 -0.47%
2014-08-22 0 2.140 2.150 2.160 2.110 2.160 17,688,000 37,797,700 2.1369 1.196 1.201 1.207 1.179 1.207 31,661,224 1.1938 1.42%
2014-08-21 0 2.110 2.110 2.120 2.100 2.140 4,406,000 9,314,920 2.1141 1.179 1.179 1.184 1.173 1.196 7,886,666 1.1811 -0.94%
2014-08-20 0 2.130 2.130 2.140 2.120 2.170 12,268,000 26,303,952 2.1441 1.190 1.190 1.196 1.184 1.212 21,959,515 1.1978 -0.93%
2014-08-19 0 2.150 2.140 2.150 2.100 2.180 16,190,000 34,564,370 2.1349 1.201 1.196 1.201 1.173 1.218 28,979,829 1.1927 1.90%
2014-08-18 0 2.110 2.100 2.110 2.080 2.120 4,040,000 8,484,520 2.1001 1.179 1.173 1.179 1.162 1.184 7,231,532 1.1733 -0.94%
2014-08-15 0 2.130 2.110 2.130 2.100 2.130 1,402,135 2,967,046 2.1161 1.190 1.179 1.190 1.173 1.190 2,509,798 1.1822 1.43%
2014-08-14 0 2.100 2.090 2.100 2.090 2.170 6,534,000 13,813,760 2.1141 1.173 1.168 1.173 1.168 1.212 11,695,751 1.1811 -2.78%
2014-08-13 0 2.160 2.140 2.160 2.130 2.160 7,978,000 17,099,310 2.1433 1.207 1.196 1.207 1.190 1.207 14,280,487 1.1974 0.00%
2014-08-12 0 2.160 2.150 2.160 2.140 2.180 6,993,618 15,068,677 2.1546 1.207 1.201 1.207 1.196 1.218 12,518,459 1.2037 0.00%
2014-08-11 0 2.160 2.150 2.160 2.150 2.180 5,548,100 12,015,658 2.1657 1.207 1.201 1.207 1.201 1.218 9,931,006 1.2099 0.93%
2014-08-08 0 2.140 2.130 2.140 2.120 2.160 5,744,000 12,309,350 2.1430 1.196 1.190 1.196 1.184 1.207 10,281,664 1.1972 -1.38%
2014-08-07 0 2.170 2.160 2.170 2.150 2.200 2,356,000 5,119,640 2.1730 1.212 1.207 1.212 1.201 1.229 4,217,201 1.2140 0.00%
2014-08-06 0 2.170 2.160 2.170 2.140 2.180 8,851,463 19,134,188 2.1617 1.212 1.207 1.212 1.196 1.218 15,843,971 1.2077 -0.91%
2014-08-05 0 2.190 2.190 2.200 2.180 2.280 9,726,000 21,443,750 2.2048 1.223 1.223 1.229 1.218 1.274 17,409,377 1.2317 -3.52%
2014-08-04 0 2.270 2.260 2.270 2.260 2.320 8,260,920 18,780,708 2.2734 1.268 1.263 1.268 1.263 1.296 14,786,909 1.2701 0.00%
2014-08-01 0 2.270 2.250 2.260 2.240 2.280 9,464,450 21,455,987 2.2670 1.268 1.257 1.263 1.251 1.274 16,941,207 1.2665 -1.30%
2014-07-31 0 2.300 2.290 2.300 2.240 2.350 19,920,920 45,692,442 2.2937 1.285 1.279 1.285 1.251 1.313 35,658,114 1.2814 2.22%
2014-07-30 0 2.250 2.250 2.260 2.210 2.270 20,380,081 45,811,866 2.2479 1.257 1.257 1.263 1.235 1.268 36,480,004 1.2558 1.35%
2014-07-29 0 2.220 2.210 2.220 2.190 2.240 4,267,770 9,443,515 2.2128 1.240 1.235 1.240 1.223 1.251 7,639,237 1.2362 0.45%
2014-07-28 0 2.210 2.200 2.210 2.200 2.230 7,060,000 15,600,670 2.2097 1.235 1.229 1.235 1.229 1.246 12,637,282 1.2345 0.45%
2014-07-25 0 2.200 2.200 2.220 2.180 2.270 8,542,460 18,931,833 2.2162 1.229 1.229 1.240 1.218 1.268 15,290,861 1.2381 -2.22%
2014-07-24 0 2.250 2.250 2.260 2.200 2.290 11,195,670 25,197,976 2.2507 1.257 1.257 1.263 1.229 1.279 20,040,062 1.2574 3.21%
2014-07-23 0 2.180 2.180 2.190 2.160 2.200 18,914,000 41,259,072 2.1814 1.218 1.218 1.223 1.207 1.229 33,855,744 1.2187 1.40%
2014-07-22 0 2.150 2.150 2.170 2.150 2.190 7,620,079 16,549,130 2.1718 1.201 1.201 1.212 1.201 1.223 13,639,814 1.2133 0.00%
2014-07-21 0 2.150 2.140 2.150 2.140 2.180 9,426,000 20,265,831 2.1500 1.201 1.196 1.201 1.196 1.218 16,872,382 1.2011 0.47%
2014-07-18 0 2.140 2.140 2.150 2.110 2.160 4,146,000 8,891,802 2.1447 1.196 1.196 1.201 1.179 1.207 7,421,271 1.1982 0.47%
2014-07-17 0 2.130 2.110 2.130 2.120 2.150 13,092,500 27,952,520 2.1350 1.190 1.179 1.190 1.184 1.201 23,435,356 1.1927 0.00%
2014-07-16 0 2.130 2.130 2.140 2.120 2.160 7,611,319 16,317,788 2.1439 1.190 1.190 1.196 1.184 1.207 13,624,134 1.1977 -0.47%
2014-07-15 0 2.140 2.130 2.140 2.130 2.150 13,356,000 28,527,370 2.1359 1.196 1.190 1.196 1.190 1.201 23,907,017 1.1933 0.94%
2014-07-14 0 2.120 2.110 2.120 2.110 2.140 8,316,000 17,656,200 2.1232 1.184 1.179 1.184 1.179 1.196 14,885,501 1.1861 0.47%
2014-07-11 0 2.110 2.110 2.120 2.090 2.160 11,921,041 25,316,203 2.1237 1.179 1.179 1.184 1.168 1.207 21,338,464 1.1864 -1.40%
2014-07-10 0 2.140 2.130 2.140 2.120 2.160 10,100,521 21,617,010 2.1402 1.196 1.190 1.196 1.184 1.207 18,079,764 1.1956 1.90%
2014-07-09 0 2.100 2.100 2.110 2.080 2.170 7,850,000 16,630,268 2.1185 1.173 1.173 1.179 1.162 1.212 14,051,369 1.1835 -1.87%
2014-07-08 0 2.140 2.130 2.140 2.120 2.200 11,051,000 23,693,740 2.1440 1.196 1.190 1.196 1.184 1.229 19,781,105 1.1978 -1.38%
2014-07-07 0 2.170 2.160 2.170 2.140 2.190 10,502,000 22,816,360 2.1726 1.212 1.207 1.212 1.196 1.223 18,798,404 1.2137 0.93%
2014-07-04 0 2.150 2.150 2.160 2.080 2.180 9,800,000 21,053,010 2.1483 1.201 1.201 1.207 1.162 1.218 17,541,836 1.2002 3.37%
2014-07-03 0 2.080 2.070 2.080 2.010 2.110 16,440,000 33,939,040 2.0644 1.162 1.156 1.162 1.123 1.179 29,427,325 1.1533 2.97%
2014-07-02 0 2.020 2.020 2.030 2.010 2.060 12,867,321 26,130,851 2.0308 1.129 1.129 1.134 1.123 1.151 23,032,289 1.1345 -0.98%
2014-06-30 0 2.040 2.020 2.050 2.010 2.070 4,606,613 9,362,407 2.0324 1.140 1.129 1.145 1.123 1.156 8,245,760 1.1354 -1.45%
2014-06-27 0 2.070 2.060 2.080 2.030 2.080 1,674,000 3,435,240 2.0521 1.156 1.151 1.162 1.134 1.162 2,996,432 1.1464 0.49%
2014-06-26 0 2.060 2.060 2.080 2.050 2.100 5,076,000 10,502,930 2.0691 1.151 1.151 1.162 1.145 1.173 9,085,955 1.1560 -1.90%
2014-06-25 0 2.100 2.090 2.110 2.070 2.110 2,814,000 5,884,428 2.0911 1.173 1.168 1.179 1.156 1.179 5,037,013 1.1682 0.48%
2014-06-24 0 2.090 2.090 2.110 2.060 2.110 4,084,664 8,531,437 2.0887 1.168 1.168 1.179 1.151 1.179 7,311,480 1.1669 1.46%
2014-06-23 0 2.060 2.050 2.070 2.050 2.130 4,885,403 10,154,496 2.0785 1.151 1.145 1.156 1.145 1.190 8,744,790 1.1612 -3.29%
2014-06-20 0 2.130 2.120 2.130 2.090 2.150 9,859,945 20,844,046 2.1140 1.190 1.184 1.190 1.168 1.201 17,649,137 1.1810 0.00%
2014-06-19 0 2.130 2.120 2.140 2.110 2.190 7,372,700 15,740,441 2.1350 1.190 1.184 1.196 1.179 1.223 13,197,010 1.1927 -2.74%
2014-06-18 0 2.190 2.180 2.190 2.180 2.210 10,066,980 22,111,347 2.1964 1.223 1.218 1.223 1.218 1.235 18,019,726 1.2271 0.46%
2014-06-17 0 2.180 2.170 2.180 2.170 2.210 3,494,000 7,629,360 2.1836 1.218 1.212 1.218 1.212 1.235 6,254,202 1.2199 0.00%
2014-06-16 0 2.180 2.170 2.180 2.170 2.260 14,992,836 32,829,100 2.1897 1.218 1.212 1.218 1.212 1.263 26,836,926 1.2233 -1.36%
2014-06-13 0 2.210 2.200 2.230 2.160 2.230 6,188,664 13,672,288 2.2092 1.235 1.229 1.246 1.207 1.246 11,077,605 1.2342 0.68%
2014-06-12 0 2.290 2.280 2.300 2.270 2.310 5,052,000 11,580,270 2.2922 1.226 1.221 1.232 1.216 1.237 9,434,378 1.2275 -0.43%
2014-06-11 0 2.300 2.300 2.320 2.270 2.330 3,270,664 7,528,281 2.3018 1.232 1.232 1.242 1.216 1.248 6,107,815 1.2326 -0.43%
2014-06-10 0 2.310 2.300 2.310 2.280 2.320 8,297,073 19,040,350 2.2948 1.237 1.232 1.237 1.221 1.242 15,494,403 1.2289 1.76%
2014-06-09 0 2.270 2.250 2.270 2.230 2.280 7,430,929 16,732,891 2.2518 1.216 1.205 1.216 1.194 1.221 13,876,919 1.2058 0.89%
2014-06-06 0 2.250 2.250 2.260 2.250 2.320 12,598,000 28,632,740 2.2728 1.205 1.205 1.210 1.205 1.242 23,526,187 1.2171 -2.60%
2014-06-05 0 2.310 2.310 2.340 2.290 2.360 5,932,000 13,706,753 2.3106 1.237 1.237 1.253 1.226 1.264 11,077,738 1.2373 -1.28%
2014-06-04 0 2.340 2.340 2.350 2.280 2.350 6,952,000 16,080,764 2.3131 1.253 1.253 1.258 1.221 1.258 12,982,541 1.2386 2.63%
2014-06-03 0 2.280 2.270 2.290 2.270 2.390 16,447,000 37,805,542 2.2986 1.221 1.216 1.226 1.216 1.280 30,714,017 1.2309 -1.72%
2014-05-30 0 2.320 2.320 2.340 2.300 2.370 10,785,732 25,161,448 2.3328 1.242 1.242 1.253 1.232 1.269 20,141,859 1.2492 0.00%
2014-05-29 0 2.320 2.320 2.330 2.300 2.360 7,058,000 16,401,516 2.3238 1.242 1.242 1.248 1.232 1.264 13,180,491 1.2444 -1.28%
2014-05-28 0 2.350 2.340 2.350 2.320 2.400 7,363,664 17,232,087 2.3402 1.258 1.253 1.258 1.242 1.285 13,751,304 1.2531 -1.26%
2014-05-27 0 2.380 2.370 2.390 2.360 2.420 2,616,000 6,269,300 2.3965 1.274 1.269 1.280 1.264 1.296 4,885,260 1.2833 -0.42%
2014-05-26 0 2.390 2.380 2.390 2.350 2.430 2,516,000 6,015,884 2.3911 1.280 1.274 1.280 1.258 1.301 4,698,514 1.2804 -0.83%
2014-05-23 0 2.410 2.400 2.410 2.310 2.440 15,926,000 38,250,206 2.4017 1.291 1.285 1.291 1.237 1.307 29,741,074 1.2861 3.88%
2014-05-22 0 2.320 2.290 2.310 2.300 2.340 3,228,000 7,465,242 2.3127 1.242 1.226 1.237 1.232 1.253 6,028,142 1.2384 1.75%
2014-05-21 0 2.280 2.270 2.280 2.260 2.320 4,594,330 10,475,973 2.2802 1.221 1.216 1.221 1.210 1.242 8,579,700 1.2210 -0.87%
2014-05-20 0 2.300 2.290 2.300 2.290 2.370 6,042,000 14,017,956 2.3201 1.232 1.226 1.232 1.226 1.269 11,283,158 1.2424 -1.71%
2014-05-19 0 2.340 2.330 2.340 2.300 2.380 7,447,141 17,329,880 2.3271 1.253 1.248 1.253 1.232 1.274 13,907,194 1.2461 0.86%
2014-05-16 0 2.320 2.310 2.330 2.280 2.330 8,760,000 20,179,096 2.3035 1.242 1.237 1.248 1.221 1.248 16,358,898 1.2335 -0.43%
2014-05-15 0 2.330 2.320 2.330 2.260 2.350 11,409,869 26,462,922 2.3193 1.248 1.242 1.248 1.210 1.258 21,307,406 1.2420 -0.85%
2014-05-14 0 2.350 2.340 2.350 2.320 2.380 14,702,000 34,542,640 2.3495 1.258 1.253 1.258 1.242 1.274 27,455,310 1.2581 0.86%
2014-05-13 0 2.330 2.320 2.330 2.310 2.400 12,500,000 29,262,040 2.3410 1.248 1.242 1.248 1.237 1.285 23,343,176 1.2536 -0.43%
2014-05-12 0 2.340 2.330 2.340 2.260 2.340 7,186,629 16,665,416 2.3189 1.253 1.248 1.253 1.210 1.253 13,420,700 1.2418 0.86%
2014-05-09 0 2.320 2.310 2.320 2.300 2.380 9,544,326 22,323,026 2.3389 1.242 1.237 1.242 1.232 1.274 17,823,591 1.2524 -0.85%
2014-05-08 0 2.340 2.330 2.340 2.330 2.420 11,321,820 26,701,581 2.3584 1.253 1.248 1.253 1.248 1.296 21,142,979 1.2629 -1.68%
2014-05-07 0 2.380 2.370 2.380 2.370 2.490 5,354,000 12,798,310 2.3904 1.274 1.269 1.274 1.269 1.333 9,998,349 1.2800 -2.46%
2014-05-05 0 2.440 2.440 2.450 2.400 2.450 4,800,000 11,652,820 2.4277 1.307 1.307 1.312 1.285 1.312 8,963,780 1.3000 0.83%
2014-05-02 0 2.420 2.410 2.420 2.370 2.440 3,194,000 7,721,060 2.4174 1.296 1.291 1.296 1.269 1.307 5,964,648 1.2945 -0.82%
2014-04-30 0 2.440 2.420 2.450 2.380 2.500 6,749,654 16,531,137 2.4492 1.307 1.296 1.312 1.274 1.339 12,604,669 1.3115 -1.61%
2014-04-29 0 2.480 2.470 2.480 2.470 2.510 2,063,196 5,109,107 2.4763 1.328 1.323 1.328 1.323 1.344 3,852,924 1.3260 0.00%
2014-04-28 0 2.480 2.480 2.490 2.440 2.510 3,710,399 9,219,745 2.4848 1.328 1.328 1.333 1.307 1.344 6,929,000 1.3306 -0.80%
2014-04-25 0 2.500 2.480 2.510 2.480 2.540 3,535,460 8,873,851 2.5100 1.339 1.328 1.344 1.328 1.360 6,602,309 1.3441 -1.96%
2014-04-24 0 2.550 2.530 2.560 2.470 2.580 5,980,000 15,219,328 2.5450 1.365 1.355 1.371 1.323 1.382 11,167,375 1.3628 2.82%
2014-04-23 0 2.480 2.470 2.480 2.430 2.520 4,652,000 11,468,636 2.4653 1.328 1.323 1.328 1.301 1.349 8,687,396 1.3201 -0.40%
2014-04-22 0 2.490 2.480 2.490 2.480 2.540 5,234,252 13,087,272 2.5003 1.333 1.328 1.333 1.328 1.360 9,774,725 1.3389 -0.80%
2014-04-17 0 2.510 2.520 2.530 2.490 2.640 7,577,998 19,111,414 2.5220 1.344 1.349 1.355 1.333 1.414 14,151,563 1.3505 0.00%
2014-04-16 0 2.510 2.500 2.510 2.490 2.560 3,072,708 7,722,307 2.5132 1.344 1.339 1.344 1.333 1.371 5,738,141 1.3458 -1.57%
2014-04-15 0 2.550 2.550 2.560 2.540 2.620 4,542,000 11,618,020 2.5579 1.365 1.365 1.371 1.360 1.403 8,481,976 1.3697 -2.67%
2014-04-14 0 2.620 2.610 2.620 2.580 2.630 4,912,443 12,822,828 2.6103 1.403 1.398 1.403 1.382 1.408 9,173,762 1.3978 0.38%
2014-04-11 0 2.610 2.610 2.620 2.590 2.670 4,302,367 11,226,788 2.6094 1.398 1.398 1.403 1.387 1.430 8,034,473 1.3973 -1.51%
2014-04-10 0 2.650 2.640 2.650 2.610 2.700 4,040,000 10,661,196 2.6389 1.419 1.414 1.419 1.398 1.446 7,544,515 1.4131 -1.49%
2014-04-09 0 2.690 2.680 2.690 2.640 2.700 11,139,591 29,816,882 2.6767 1.440 1.435 1.440 1.414 1.446 20,802,675 1.4333 1.89%
2014-04-08 0 2.640 2.630 2.640 2.610 2.680 10,752,000 28,416,822 2.6429 1.414 1.408 1.414 1.398 1.435 20,078,866 1.4153 -1.12%
2014-04-07 0 2.670 2.660 2.670 2.650 2.700 3,784,000 10,109,880 2.6717 1.430 1.424 1.430 1.419 1.446 7,066,446 1.4307 0.38%
2014-04-04 0 2.660 2.650 2.660 2.630 2.750 5,306,920 14,173,946 2.6708 1.424 1.419 1.424 1.408 1.473 9,910,429 1.4302 -3.62%
2014-04-03 0 2.760 2.740 2.760 2.690 2.760 26,005,700 70,872,476 2.7253 1.478 1.467 1.478 1.440 1.478 48,564,451 1.4593 2.60%
2014-04-02 0 2.690 2.680 2.690 2.610 2.720 14,781,886 39,571,311 2.6770 1.440 1.435 1.440 1.398 1.457 27,604,493 1.4335 3.46%
2014-04-01 0 2.600 2.590 2.600 2.500 2.610 10,548,620 27,065,560 2.5658 1.392 1.387 1.392 1.339 1.398 19,699,064 1.3740 0.39%
2014-03-31 0 2.590 2.580 2.590 2.480 2.610 11,320,300 29,158,106 2.5757 1.387 1.382 1.387 1.328 1.398 21,140,140 1.3793 4.02%
2014-03-28 0 2.490 2.480 2.500 2.480 2.550 5,954,000 14,991,616 2.5179 1.333 1.328 1.339 1.328 1.365 11,118,822 1.3483 -0.40%
2014-03-27 0 2.500 2.490 2.500 2.430 2.500 3,008,000 7,434,000 2.4714 1.339 1.333 1.339 1.301 1.339 5,617,302 1.3234 0.00%
2014-03-26 0 2.500 2.480 2.500 2.410 2.510 7,621,700 18,905,330 2.4805 1.339 1.328 1.339 1.291 1.344 14,233,175 1.3283 3.73%
2014-03-25 0 2.410 2.420 2.430 2.390 2.440 6,172,600 14,874,164 2.4097 1.291 1.296 1.301 1.280 1.307 11,527,047 1.2904 0.42%
2014-03-24 0 2.400 2.410 2.420 2.370 2.450 5,493,973 13,231,069 2.4083 1.285 1.291 1.296 1.269 1.312 10,259,742 1.2896 -1.23%
2014-03-21 0 2.430 2.420 2.450 2.360 2.450 12,550,400 30,402,935 2.4225 1.301 1.296 1.312 1.264 1.312 23,437,296 1.2972 2.53%
2014-03-20 0 2.370 2.360 2.370 2.360 2.410 3,138,000 7,447,900 2.3735 1.269 1.264 1.269 1.264 1.291 5,860,071 1.2710 0.42%
2014-03-19 0 2.360 2.360 2.370 2.360 2.420 6,356,000 15,080,716 2.3727 1.264 1.264 1.269 1.264 1.296 11,869,538 1.2705 -2.48%
2014-03-18 0 2.420 2.410 2.440 2.320 2.460 8,543,126 20,379,476 2.3855 1.296 1.291 1.307 1.242 1.317 15,953,896 1.2774 1.26%
2014-03-17 0 2.390 2.390 2.400 2.360 2.440 3,288,200 7,844,854 2.3858 1.280 1.280 1.285 1.264 1.307 6,140,563 1.2775 0.00%
2014-03-14 0 2.390 2.380 2.400 2.360 2.470 13,173,000 31,642,256 2.4021 1.280 1.274 1.285 1.264 1.323 24,599,973 1.2863 -3.24%
2014-03-13 0 2.470 2.460 2.480 2.460 2.510 11,396,000 28,217,940 2.4761 1.323 1.317 1.328 1.317 1.344 21,281,507 1.3259 -2.37%
2014-03-12 0 2.530 2.520 2.530 2.400 2.540 11,218,660 28,167,549 2.5108 1.355 1.349 1.355 1.285 1.360 20,950,332 1.3445 1.61%
2014-03-11 0 2.490 2.480 2.490 2.410 2.490 8,367,320 20,556,077 2.4567 1.333 1.328 1.333 1.291 1.333 15,625,586 1.3155 3.75%
2014-03-10 0 2.400 2.390 2.420 2.350 2.450 5,720,000 13,751,110 2.4040 1.285 1.280 1.296 1.258 1.312 10,681,837 1.2873 0.84%
2014-03-07 0 2.380 2.380 2.390 2.380 2.450 2,536,000 6,109,980 2.4093 1.274 1.274 1.280 1.274 1.312 4,735,864 1.2902 -2.86%
2014-03-06 0 2.450 2.420 2.450 2.370 2.490 7,472,000 18,053,120 2.4161 1.312 1.296 1.312 1.269 1.333 13,953,617 1.2938 -0.41%
2014-03-05 0 2.460 2.460 2.470 2.360 2.470 13,952,000 33,832,222 2.4249 1.317 1.317 1.323 1.264 1.323 26,054,719 1.2985 3.80%
2014-03-04 0 2.370 2.350 2.370 2.300 2.390 12,162,858 28,426,135 2.3371 1.269 1.258 1.269 1.232 1.280 22,713,579 1.2515 0.85%
2014-03-03 0 2.350 2.340 2.350 2.310 2.410 2,894,000 6,793,952 2.3476 1.258 1.253 1.258 1.237 1.291 5,404,412 1.2571 -2.49%
2014-02-28 0 2.410 2.400 2.430 2.370 2.430 12,354,764 29,544,131 2.3913 1.291 1.285 1.301 1.269 1.301 23,071,955 1.2805 2.12%
2014-02-27 0 2.360 2.350 2.370 2.320 2.430 19,381,475 45,130,212 2.3285 1.264 1.258 1.269 1.242 1.301 36,194,015 1.2469 2.16%
2014-02-26 0 2.310 2.300 2.310 2.220 2.340 25,220,027 57,962,425 2.2983 1.237 1.232 1.237 1.189 1.253 47,097,242 1.2307 4.05%
2014-02-25 0 2.220 2.210 2.220 2.170 2.340 39,013,000 86,848,380 2.2261 1.189 1.183 1.189 1.162 1.253 72,854,986 1.1921 -2.63%
2014-02-24 0 2.280 2.270 2.280 2.260 2.430 25,568,000 59,499,550 2.3271 1.221 1.216 1.221 1.210 1.301 47,747,066 1.2461 -5.39%
2014-02-21 0 2.410 2.400 2.410 2.370 2.510 7,802,000 18,917,140 2.4247 1.291 1.285 1.291 1.269 1.344 14,569,877 1.2984 -2.43%
2014-02-20 0 2.470 2.450 2.480 2.460 2.520 11,119,042 27,620,250 2.4840 1.323 1.312 1.328 1.317 1.349 20,764,300 1.3302 -1.59%
2014-02-19 0 2.510 2.500 2.510 2.460 2.520 3,966,000 9,832,082 2.4791 1.344 1.339 1.344 1.317 1.349 7,406,323 1.3275 3.29%
2014-02-18 0 2.430 2.430 2.440 2.430 2.470 4,105,850 10,018,207 2.4400 1.301 1.301 1.307 1.301 1.323 7,667,486 1.3066 0.00%
2014-02-17 0 2.430 2.420 2.430 2.410 2.520 14,020,000 34,389,820 2.4529 1.301 1.296 1.301 1.291 1.349 26,181,706 1.3135 -2.02%
2014-02-14 0 2.480 2.470 2.480 2.450 2.530 11,009,179 27,238,111 2.4741 1.328 1.323 1.328 1.312 1.355 20,559,136 1.3249 -0.80%
2014-02-13 0 2.500 2.480 2.500 2.450 2.550 8,374,000 21,100,300 2.5197 1.339 1.328 1.339 1.312 1.365 15,638,061 1.3493 -1.19%
2014-02-12 0 2.530 2.520 2.530 2.470 2.570 18,912,800 47,739,322 2.5242 1.355 1.349 1.355 1.323 1.376 35,318,786 1.3517 2.85%
2014-02-11 0 2.460 2.450 2.470 2.400 2.490 9,737,931 24,031,233 2.4678 1.317 1.312 1.323 1.285 1.333 18,185,139 1.3215 -0.40%
2014-02-10 0 2.470 2.460 2.480 2.400 2.490 15,456,000 38,113,486 2.4659 1.323 1.317 1.328 1.285 1.333 28,863,370 1.3205 2.07%
2014-02-07 0 2.420 2.410 2.420 2.360 2.480 12,272,300 29,813,437 2.4293 1.296 1.291 1.296 1.264 1.328 22,917,957 1.3009 2.11%
2014-02-06 0 2.370 2.370 2.380 2.340 2.410 15,145,327 35,966,494 2.3748 1.269 1.269 1.274 1.253 1.291 28,283,203 1.2717 1.28%
2014-02-05 0 2.340 2.340 2.350 2.340 2.430 6,470,203 15,316,257 2.3672 1.253 1.253 1.258 1.253 1.301 12,082,807 1.2676 -0.85%
2014-02-04 0 2.360 2.360 2.380 2.320 2.480 16,172,503 38,222,266 2.3634 1.264 1.264 1.274 1.242 1.328 30,201,407 1.2656 -5.22%
2014-01-30 0 2.490 2.480 2.490 2.480 2.580 7,190,000 18,015,890 2.5057 1.333 1.328 1.333 1.328 1.382 13,426,995 1.3418 -3.49%
2014-01-29 0 2.580 2.570 2.580 2.530 2.610 10,089,605 25,982,039 2.5751 1.382 1.376 1.382 1.355 1.398 18,841,874 1.3790 0.39%
2014-01-28 0 2.570 2.550 2.580 2.520 2.600 4,987,459 12,790,889 2.5646 1.376 1.365 1.382 1.349 1.392 9,313,851 1.3733 0.00%
2014-01-27 0 2.570 2.570 2.580 2.560 2.630 6,194,308 15,933,589 2.5723 1.376 1.376 1.382 1.371 1.408 11,567,586 1.3774 -3.02%
2014-01-24 0 2.650 2.620 2.650 2.610 2.660 8,862,000 23,478,110 2.6493 1.419 1.403 1.419 1.398 1.424 16,549,378 1.4187 -0.38%
2014-01-23 0 2.660 2.650 2.660 2.600 2.660 9,363,933 24,778,850 2.6462 1.424 1.419 1.424 1.392 1.424 17,486,715 1.4170 2.31%
2014-01-22 0 2.600 2.590 2.610 2.470 2.610 17,120,000 43,561,434 2.5445 1.392 1.387 1.398 1.323 1.398 31,970,814 1.3625 4.42%
2014-01-21 0 2.490 2.480 2.500 2.480 2.530 8,232,000 20,567,080 2.4984 1.333 1.328 1.339 1.328 1.355 15,372,882 1.3379 0.81%
2014-01-20 0 2.470 2.460 2.480 2.460 2.610 22,011,460 55,468,105 2.5200 1.323 1.317 1.328 1.317 1.398 41,105,391 1.3494 -5.00%
2014-01-17 0 2.600 2.590 2.600 2.580 2.670 6,746,000 17,759,222 2.6326 1.392 1.387 1.392 1.382 1.430 12,597,845 1.4097 -1.89%
2014-01-16 0 2.650 2.640 2.650 2.630 2.700 3,157,000 8,378,994 2.6541 1.419 1.414 1.419 1.408 1.446 5,895,553 1.4212 -1.12%
2014-01-15 0 2.680 2.670 2.680 2.630 2.710 5,446,606 14,639,699 2.6879 1.435 1.430 1.435 1.408 1.451 10,171,287 1.4393 -0.74%
2014-01-14 0 2.700 2.690 2.700 2.600 2.700 2,975,582 7,917,472 2.6608 1.446 1.440 1.446 1.392 1.446 5,556,763 1.4248 2.66%
2014-01-13 0 2.630 2.630 2.640 2.590 2.690 4,758,000 12,479,560 2.6229 1.408 1.408 1.414 1.387 1.440 8,885,347 1.4045 0.77%
2014-01-10 0 2.610 2.610 2.630 2.510 2.650 9,927,475 25,899,782 2.6089 1.398 1.398 1.408 1.344 1.419 18,539,104 1.3970 4.82%
2014-01-09 0 2.490 2.480 2.500 2.480 2.580 9,290,835 23,491,724 2.5285 1.333 1.328 1.339 1.328 1.382 17,350,208 1.3540 -1.19%
2014-01-08 0 2.520 2.510 2.530 2.410 2.540 7,398,000 18,221,840 2.4631 1.349 1.344 1.355 1.291 1.360 13,815,425 1.3189 3.28%
2014-01-07 0 2.440 2.440 2.450 2.420 2.510 9,487,315 23,202,270 2.4456 1.307 1.307 1.312 1.296 1.344 17,717,125 1.3096 -0.81%
2014-01-06 0 2.460 2.460 2.480 2.450 2.580 8,552,000 21,338,178 2.4951 1.317 1.317 1.328 1.312 1.382 15,970,467 1.3361 -4.65%
2014-01-03 0 2.580 2.570 2.590 2.570 2.660 7,858,985 20,496,510 2.6080 1.382 1.376 1.387 1.376 1.424 14,676,294 1.3966 -3.73%
2014-01-02 0 2.680 2.670 2.680 2.660 2.740 3,644,000 9,784,940 2.6852 1.435 1.430 1.435 1.424 1.467 6,805,003 1.4379 -0.74%
2013-12-31 0 2.700 2.680 2.720 2.640 2.720 4,102,000 11,030,772 2.6891 1.446 1.435 1.457 1.414 1.457 7,660,297 1.4400 1.12%
2013-12-30 0 2.670 2.660 2.690 2.600 2.690 3,073,637 8,135,543 2.6469 1.430 1.424 1.440 1.392 1.440 5,739,876 1.4174 2.30%
2013-12-27 0 2.610 2.610 2.640 2.600 2.660 1,334,000 3,496,450 2.6210 1.398 1.398 1.414 1.392 1.424 2,491,184 1.4035 -0.76%
2013-12-24 0 2.630 2.630 2.650 2.600 2.660 1,109,988 2,927,568 2.6375 1.408 1.408 1.419 1.392 1.424 2,072,852 1.4123 0.77%
2013-12-23 0 2.610 2.590 2.600 2.590 2.700 7,497,388 19,597,083 2.6139 1.398 1.387 1.392 1.387 1.446 14,001,028 1.3997 -2.97%
2013-12-20 0 2.690 2.650 2.670 2.650 2.720 7,662,160 20,560,562 2.6834 1.440 1.419 1.430 1.419 1.457 14,308,732 1.4369 -0.74%
2013-12-19 0 2.710 2.680 2.720 2.630 2.760 17,654,000 47,777,160 2.7063 1.451 1.435 1.457 1.408 1.478 32,968,034 1.4492 4.23%
2013-12-18 0 2.600 2.590 2.600 2.520 2.610 6,087,620 15,751,705 2.5875 1.392 1.387 1.392 1.349 1.398 11,368,351 1.3856 0.00%
2013-12-17 0 2.600 2.580 2.600 2.560 2.690 7,322,848 19,164,030 2.6170 1.392 1.382 1.392 1.371 1.440 13,675,082 1.4014 0.39%
2013-12-16 0 2.590 2.590 2.600 2.590 2.700 3,404,303 8,910,242 2.6173 1.387 1.387 1.392 1.387 1.446 6,357,380 1.4016 -2.63%
2013-12-13 0 2.660 2.650 2.670 2.620 2.720 9,190,000 24,485,410 2.6644 1.424 1.419 1.430 1.403 1.457 17,161,903 1.4267 -1.12%
2013-12-12 0 2.690 2.680 2.700 2.570 2.740 21,258,000 57,361,718 2.6984 1.440 1.435 1.446 1.376 1.467 39,698,339 1.4449 3.07%
2013-12-11 0 2.610 2.600 2.610 2.550 2.620 12,012,000 31,242,786 2.6010 1.398 1.392 1.398 1.365 1.403 22,431,858 1.3928 2.35%
2013-12-10 0 2.550 2.540 2.560 2.540 2.580 11,779,272 30,199,949 2.5638 1.365 1.360 1.371 1.360 1.382 21,997,250 1.3729 -0.78%
2013-12-09 0 2.570 2.560 2.570 2.560 2.620 7,242,000 18,712,444 2.5839 1.376 1.371 1.376 1.371 1.403 13,524,102 1.3836 0.00%
2013-12-06 0 2.570 2.570 2.580 2.540 2.630 3,725,091 9,581,839 2.5722 1.376 1.376 1.382 1.360 1.408 6,956,436 1.3774 -1.53%
2013-12-05 0 2.610 2.610 2.620 2.500 2.650 8,078,506 20,925,824 2.5903 1.398 1.398 1.403 1.339 1.419 15,086,239 1.3871 3.16%
2013-12-04 0 2.530 2.520 2.530 2.520 2.600 5,865,582 14,904,086 2.5409 1.355 1.349 1.355 1.349 1.392 10,953,705 1.3606 -1.17%
2013-12-03 0 2.560 2.560 2.580 2.540 2.590 2,378,797 6,107,328 2.5674 1.371 1.371 1.382 1.360 1.387 4,442,294 1.3748 -2.29%
2013-12-02 0 2.620 2.610 2.620 2.520 2.620 5,067,000 13,048,944 2.5753 1.403 1.398 1.403 1.349 1.403 9,462,390 1.3790 1.55%
2013-11-29 0 2.580 2.570 2.580 2.470 2.580 6,904,900 17,472,823 2.5305 1.382 1.376 1.382 1.323 1.382 12,894,584 1.3551 4.45%
2013-11-28 0 2.470 2.460 2.480 2.450 2.520 2,958,950 7,303,644 2.4683 1.323 1.317 1.328 1.312 1.349 5,525,703 1.3218 -1.20%
2013-11-27 0 2.500 2.490 2.510 2.460 2.520 5,813,780 14,475,871 2.4899 1.339 1.333 1.344 1.317 1.349 10,856,967 1.3333 -0.40%
2013-11-26 0 2.510 2.480 2.520 2.450 2.540 5,702,715 14,263,012 2.5011 1.344 1.328 1.349 1.312 1.360 10,649,558 1.3393 0.00%
2013-11-25 0 2.510 2.490 2.520 2.420 2.520 5,868,137 14,519,561 2.4743 1.344 1.333 1.349 1.296 1.349 10,958,476 1.3250 0.80%
2013-11-22 0 2.490 2.480 2.500 2.480 2.560 5,941,985 14,850,489 2.4992 1.333 1.328 1.339 1.328 1.371 11,096,384 1.3383 -1.97%
2013-11-21 0 2.540 2.510 2.530 2.510 2.590 2,964,600 7,539,116 2.5430 1.360 1.344 1.355 1.344 1.387 5,536,254 1.3618 -1.17%
2013-11-20 0 2.570 2.570 2.580 2.560 2.610 2,732,000 7,051,550 2.5811 1.376 1.376 1.382 1.371 1.398 5,101,885 1.3821 -1.53%
2013-11-19 0 2.610 2.600 2.610 2.590 2.680 2,809,000 7,346,814 2.6155 1.398 1.392 1.398 1.387 1.435 5,245,679 1.4005 -1.51%
2013-11-18 0 2.650 2.620 2.640 2.560 2.670 4,592,000 12,072,900 2.6291 1.419 1.403 1.414 1.371 1.430 8,575,349 1.4079 3.52%
2013-11-15 0 2.560 2.550 2.560 2.550 2.610 2,198,000 5,665,240 2.5775 1.371 1.365 1.371 1.365 1.398 4,104,664 1.3802 0.00%
2013-11-14 0 2.560 2.550 2.560 2.490 2.570 3,232,945 8,220,324 2.5427 1.371 1.365 1.371 1.333 1.376 6,037,376 1.3616 2.81%
2013-11-13 0 2.490 2.480 2.490 2.460 2.530 4,509,000 11,223,380 2.4891 1.333 1.328 1.333 1.317 1.355 8,420,350 1.3329 -1.97%
2013-11-12 0 2.540 2.520 2.530 2.510 2.590 5,952,000 15,156,120 2.5464 1.360 1.349 1.355 1.344 1.387 11,115,087 1.3636 0.00%
2013-11-11 0 2.540 2.530 2.540 2.530 2.650 6,863,487 17,540,340 2.5556 1.360 1.355 1.360 1.355 1.419 12,817,247 1.3685 -2.68%
2013-11-08 0 2.610 2.590 2.610 2.570 2.690 3,491,709 9,091,863 2.6038 1.398 1.387 1.398 1.376 1.440 6,520,606 1.3943 -2.25%
2013-11-07 0 2.670 2.660 2.670 2.650 2.700 2,645,403 7,055,119 2.6669 1.430 1.424 1.430 1.419 1.446 4,940,169 1.4281 0.00%
2013-11-06 0 2.670 2.660 2.670 2.660 2.700 2,768,049 7,418,111 2.6799 1.430 1.424 1.430 1.424 1.446 5,169,204 1.4351 -0.37%
2013-11-05 0 2.680 2.670 2.690 2.670 2.740 2,181,438 5,863,621 2.6880 1.435 1.430 1.440 1.430 1.467 4,073,735 1.4394 -0.74%
2013-11-04 0 2.700 2.680 2.700 2.680 2.720 4,436,000 11,972,060 2.6988 1.446 1.435 1.446 1.435 1.457 8,284,026 1.4452 0.00%
2013-11-01 0 2.700 2.680 2.690 2.680 2.700 4,299,333 11,590,017 2.6958 1.446 1.435 1.440 1.435 1.446 8,028,807 1.4436 0.37%
2013-10-31 0 2.690 2.690 2.700 2.680 2.730 5,879,871 15,847,154 2.6952 1.440 1.440 1.446 1.435 1.462 10,980,389 1.4432 -0.37%
2013-10-30 0 2.700 2.680 2.700 2.690 2.740 5,741,000 15,494,840 2.6990 1.446 1.435 1.446 1.440 1.467 10,721,054 1.4453 0.00%
2013-10-29 0 2.700 2.680 2.700 2.680 2.700 5,745,360 15,499,992 2.6978 1.446 1.435 1.446 1.435 1.446 10,729,196 1.4447 0.75%
2013-10-28 0 2.680 2.670 2.680 2.670 2.730 6,273,963 16,964,751 2.7040 1.435 1.430 1.435 1.430 1.462 11,716,338 1.4480 -0.74%
2013-10-25 0 2.700 2.690 2.700 2.680 2.730 5,107,542 13,787,991 2.6995 1.446 1.440 1.446 1.435 1.462 9,538,100 1.4456 0.75%
2013-10-24 0 2.680 2.670 2.680 2.660 2.700 5,065,365 13,564,761 2.6779 1.435 1.430 1.435 1.424 1.446 9,459,337 1.4340 0.37%
2013-10-23 0 2.670 2.660 2.670 2.660 2.750 4,210,214 11,325,847 2.6901 1.430 1.424 1.430 1.424 1.473 7,862,381 1.4405 -1.84%
2013-10-22 0 2.720 2.710 2.720 2.690 2.740 8,900,715 24,159,000 2.7143 1.457 1.451 1.457 1.440 1.467 16,621,677 1.4535 0.74%
2013-10-21 0 2.700 2.690 2.700 2.660 2.720 2,355,000 6,336,860 2.6908 1.446 1.440 1.446 1.424 1.457 4,397,854 1.4409 0.37%
2013-10-18 0 2.690 2.680 2.690 2.670 2.710 3,278,688 8,793,554 2.6820 1.440 1.435 1.440 1.430 1.451 6,122,799 1.4362 -0.37%
2013-10-17 0 2.700 2.690 2.700 2.660 2.770 3,611,076 9,745,340 2.6987 1.446 1.440 1.446 1.424 1.483 6,743,519 1.4451 0.37%
2013-10-16 0 2.690 2.680 2.690 2.650 2.710 5,490,003 14,747,927 2.6863 1.440 1.435 1.440 1.419 1.451 10,252,329 1.4385 0.00%
2013-10-15 0 2.690 2.660 2.680 2.620 2.700 2,986,231 7,952,668 2.6631 1.440 1.424 1.435 1.403 1.446 5,576,649 1.4261 0.75%
2013-10-11 0 2.670 2.650 2.680 2.650 2.700 2,030,060 5,434,812 2.6772 1.430 1.419 1.435 1.419 1.446 3,791,044 1.4336 0.38%
2013-10-10 0 2.660 2.650 2.660 2.640 2.700 8,280,531 22,068,263 2.6651 1.424 1.419 1.424 1.414 1.446 15,463,511 1.4271 0.76%
2013-10-09 0 2.640 2.630 2.640 2.580 2.660 7,391,189 19,457,420 2.6325 1.414 1.408 1.414 1.382 1.424 13,802,706 1.4097 0.76%
2013-10-08 0 2.620 2.610 2.620 2.560 2.630 8,842,082 23,096,028 2.6121 1.403 1.398 1.403 1.371 1.408 16,512,182 1.3987 0.77%
2013-10-07 0 2.600 2.570 2.610 2.580 2.620 4,230,068 10,971,206 2.5936 1.392 1.376 1.398 1.382 1.403 7,899,458 1.3889 0.00%
2013-10-04 0 2.600 2.600 2.610 2.550 2.630 3,007,455 7,805,244 2.5953 1.392 1.392 1.398 1.365 1.408 5,616,284 1.3898 0.39%
2013-10-03 0 2.590 2.580 2.590 2.570 2.640 5,626,000 14,608,980 2.5967 1.387 1.382 1.387 1.376 1.414 10,506,297 1.3905 0.78%
2013-10-02 0 2.570 2.560 2.570 2.520 2.640 4,924,137 12,744,255 2.5881 1.376 1.371 1.376 1.349 1.414 9,195,600 1.3859 0.78%
2013-09-30 0 2.550 2.540 2.570 2.530 2.630 9,869,218 25,233,117 2.5567 1.365 1.360 1.376 1.355 1.408 18,430,311 1.3691 -2.30%
2013-09-27 0 2.610 2.600 2.610 2.590 2.650 3,512,000 9,179,460 2.6137 1.398 1.392 1.398 1.387 1.419 6,558,499 1.3996 0.38%
2013-09-26 0 2.600 2.590 2.620 2.590 2.660 2,500,277 6,568,450 2.6271 1.392 1.387 1.403 1.387 1.424 4,669,152 1.4068 -1.89%
2013-09-25 0 2.650 2.650 2.670 2.650 2.710 3,138,277 8,399,068 2.6763 1.419 1.419 1.430 1.419 1.451 5,860,588 1.4331 -1.85%
2013-09-24 0 2.700 2.690 2.700 2.650 2.740 5,368,322 14,401,071 2.6826 1.446 1.440 1.446 1.419 1.467 10,025,095 1.4365 -1.10%
2013-09-23 0 2.730 2.700 2.740 2.670 2.750 4,075,197 11,073,831 2.7174 1.462 1.446 1.467 1.430 1.473 7,610,243 1.4551 2.25%
2013-09-19 0 2.670 2.660 2.670 2.660 2.770 6,207,797 16,719,455 2.6933 1.430 1.424 1.430 1.424 1.483 11,592,776 1.4422 -2.20%
2013-09-18 0 2.730 2.720 2.730 2.690 2.750 9,143,797 24,889,983 2.7221 1.462 1.457 1.462 1.440 1.473 17,075,621 1.4576 -0.36%
2013-09-17 0 2.740 2.730 2.750 2.680 2.750 5,071,816 13,810,529 2.7230 1.467 1.462 1.473 1.435 1.473 9,471,384 1.4581 1.11%
2013-09-16 0 2.710 2.700 2.710 2.680 2.770 5,913,760 16,040,400 2.7124 1.451 1.446 1.451 1.435 1.483 11,043,675 1.4525 -0.73%
2013-09-13 0 2.730 2.710 2.740 2.710 2.780 3,381,992 9,233,755 2.7303 1.462 1.451 1.467 1.451 1.489 6,315,715 1.4620 -0.73%
2013-09-12 0 2.750 2.740 2.750 2.700 2.820 13,190,248 36,465,979 2.7646 1.473 1.467 1.473 1.446 1.510 24,632,183 1.4804 -2.48%
2013-09-11 0 2.820 2.810 2.820 2.770 2.890 11,273,970 31,962,081 2.8350 1.510 1.505 1.510 1.483 1.548 21,053,621 1.5181 -1.74%
2013-09-10 0 2.870 2.850 2.870 2.770 2.900 10,125,000 28,562,236 2.8210 1.537 1.526 1.537 1.483 1.553 18,907,973 1.5106 2.87%
2013-09-09 0 2.790 2.770 2.800 2.750 2.800 5,017,487 13,979,891 2.7862 1.494 1.483 1.499 1.473 1.499 9,369,927 1.4920 1.09%
2013-09-06 0 2.760 2.750 2.780 2.750 2.780 3,790,525 10,454,854 2.7582 1.478 1.473 1.489 1.473 1.489 7,078,631 1.4770 0.36%
2013-09-05 0 2.750 2.730 2.760 2.710 2.780 6,670,000 18,355,490 2.7519 1.473 1.462 1.478 1.451 1.489 12,455,919 1.4736 1.10%
2013-09-04 0 2.720 2.710 2.720 2.650 2.740 3,452,000 9,346,930 2.7077 1.457 1.451 1.457 1.419 1.467 6,446,452 1.4499 0.37%
2013-09-03 0 2.710 2.700 2.710 2.650 2.710 2,506,000 6,756,300 2.6960 1.451 1.446 1.451 1.419 1.451 4,679,840 1.4437 1.88%
2013-09-02 0 2.660 2.650 2.680 2.630 2.710 4,636,717 12,402,329 2.6748 1.424 1.419 1.435 1.408 1.451 8,658,856 1.4323 -1.12%
2013-08-30 0 2.690 2.660 2.700 2.640 2.700 5,834,392 15,648,902 2.6822 1.440 1.424 1.446 1.414 1.446 10,895,459 1.4363 0.00%
2013-08-29 0 2.690 2.670 2.700 2.660 2.700 2,765,545 7,410,245 2.6795 1.440 1.430 1.446 1.424 1.446 5,164,528 1.4348 -0.37%
2013-08-28 0 2.700 2.690 2.710 2.650 2.710 2,961,299 7,948,531 2.6841 1.446 1.440 1.451 1.419 1.451 5,530,090 1.4373 -1.10%
2013-08-27 0 2.730 2.730 2.750 2.700 2.790 1,480,000 4,044,120 2.7325 1.462 1.462 1.473 1.446 1.494 2,763,832 1.4632 0.74%
2013-08-26 0 2.710 2.710 2.720 2.710 2.750 492,152 1,341,734 2.7263 1.451 1.451 1.457 1.451 1.473 919,071 1.4599 -1.09%
2013-08-23 0 2.740 2.730 2.760 2.710 2.760 3,124,566 8,547,071 2.7354 1.467 1.462 1.478 1.451 1.478 5,834,984 1.4648 1.11%
2013-08-22 0 2.710 2.700 2.710 2.680 2.740 5,970,899 16,212,684 2.7153 1.451 1.446 1.451 1.435 1.467 11,150,380 1.4540 -0.37%
2013-08-21 0 2.720 2.710 2.720 2.650 2.760 6,825,000 18,544,552 2.7172 1.457 1.451 1.457 1.419 1.478 12,745,374 1.4550 -1.81%
2013-08-20 0 2.770 2.750 2.780 2.690 2.780 8,800,986 24,048,001 2.7324 1.483 1.473 1.489 1.440 1.489 16,435,437 1.4632 2.21%
2013-08-19 0 2.710 2.700 2.720 2.650 2.730 3,302,532 8,934,006 2.7052 1.451 1.446 1.457 1.419 1.462 6,167,327 1.4486 0.74%
2013-08-16 0 2.690 2.660 2.690 2.610 2.690 3,151,000 8,374,890 2.6579 1.440 1.424 1.440 1.398 1.440 5,884,348 1.4232 0.00%
2013-08-15 0 2.690 2.680 2.690 2.650 2.700 4,167,055 11,120,667 2.6687 1.440 1.435 1.440 1.419 1.446 7,781,784 1.4291 1.13%
2013-08-13 0 2.660 2.650 2.660 2.610 2.800 6,716,000 17,866,808 2.6603 1.424 1.419 1.424 1.398 1.499 12,541,822 1.4246 3.10%
2013-08-12 0 2.580 2.580 2.590 2.500 2.590 2,448,002 6,300,025 2.5735 1.382 1.382 1.387 1.339 1.387 4,571,531 1.3781 2.38%
2013-08-09 0 2.520 2.520 2.530 2.490 2.540 2,457,886 6,195,373 2.5206 1.349 1.349 1.355 1.333 1.360 4,589,989 1.3498 1.20%
2013-08-08 0 2.490 2.490 2.500 2.490 2.580 2,742,821 6,934,257 2.5281 1.333 1.333 1.339 1.333 1.382 5,122,092 1.3538 -2.35%
2013-08-07 0 2.550 2.540 2.550 2.540 2.630 2,158,000 5,576,620 2.5842 1.365 1.360 1.365 1.360 1.408 4,029,966 1.3838 -3.04%
2013-08-06 0 2.630 2.620 2.640 2.530 2.640 2,964,455 7,696,373 2.5962 1.408 1.403 1.414 1.355 1.414 5,535,984 1.3902 3.14%
2013-08-05 0 2.550 2.540 2.550 2.510 2.550 3,322,933 8,413,101 2.5318 1.365 1.360 1.365 1.344 1.365 6,205,425 1.3558 2.41%
2013-08-02 0 2.490 2.490 2.500 2.480 2.540 3,594,086 9,020,954 2.5099 1.333 1.333 1.339 1.328 1.360 6,711,791 1.3440 0.40%
2013-08-01 0 2.480 2.480 2.490 2.480 2.530 2,666,000 6,679,974 2.5056 1.328 1.328 1.333 1.328 1.355 4,978,633 1.3417 0.00%
2013-07-31 0 2.480 2.470 2.500 2.470 2.550 6,842,000 17,115,630 2.5016 1.328 1.323 1.339 1.323 1.365 12,777,121 1.3396 0.40%
2013-07-30 0 2.470 2.460 2.480 2.430 2.500 2,134,000 5,296,850 2.4821 1.323 1.317 1.328 1.301 1.339 3,985,147 1.3291 2.49%
2013-07-29 0 2.410 2.410 2.430 2.410 2.560 2,155,050 5,348,878 2.4820 1.291 1.291 1.301 1.291 1.371 4,024,457 1.3291 -3.21%
2013-07-26 0 2.490 2.480 2.490 2.480 2.580 2,104,000 5,324,520 2.5307 1.333 1.328 1.333 1.328 1.382 3,929,123 1.3551 -1.19%
2013-07-25 0 2.520 2.490 2.520 2.430 2.520 2,404,437 5,978,275 2.4864 1.349 1.333 1.349 1.301 1.349 4,490,176 1.3314 2.02%
2013-07-24 0 2.470 2.440 2.470 2.430 2.520 764,000 1,874,480 2.4535 1.323 1.307 1.323 1.301 1.349 1,426,735 1.3138 0.41%
2013-07-23 0 2.460 2.450 2.460 2.400 2.460 3,974,003 9,744,577 2.4521 1.317 1.312 1.317 1.285 1.317 7,421,268 1.3131 1.65%
2013-07-22 0 2.420 2.400 2.420 2.390 2.480 1,572,000 3,818,410 2.4290 1.296 1.285 1.296 1.280 1.328 2,935,638 1.3007 2.11%
2013-07-19 0 2.370 2.370 2.380 2.360 2.420 4,142,000 9,914,288 2.3936 1.269 1.269 1.274 1.264 1.296 7,734,995 1.2817 -1.25%
2013-07-18 0 2.400 2.390 2.400 2.380 2.430 7,458,599 17,903,453 2.4004 1.285 1.280 1.285 1.274 1.301 13,928,591 1.2854 -0.41%
2013-07-17 0 2.410 2.400 2.420 2.400 2.480 2,776,400 6,752,772 2.4322 1.291 1.285 1.296 1.285 1.328 5,184,800 1.3024 -1.63%
2013-07-16 0 2.450 2.440 2.450 2.430 2.500 4,367,483 10,682,987 2.4460 1.312 1.307 1.312 1.301 1.339 8,156,074 1.3098 -2.00%
2013-07-15 0 2.500 2.490 2.500 2.480 2.500 1,686,000 4,205,090 2.4941 1.339 1.333 1.339 1.328 1.339 3,148,528 1.3356 0.00%
2013-07-12 0 2.500 2.500 2.510 2.440 2.510 8,836,000 21,922,930 2.4811 1.339 1.339 1.344 1.307 1.344 16,500,824 1.3286 1.21%
2013-07-11 0 2.470 2.450 2.470 2.420 2.520 6,392,000 15,825,220 2.4758 1.323 1.312 1.323 1.296 1.349 11,936,767 1.3258 2.92%
2013-07-10 0 2.400 2.390 2.400 2.370 2.420 7,812,000 18,714,744 2.3956 1.285 1.280 1.285 1.269 1.296 14,588,551 1.2828 2.13%
2013-07-09 0 2.350 2.350 2.370 2.310 2.470 6,828,000 16,093,640 2.3570 1.258 1.258 1.269 1.237 1.323 12,750,976 1.2621 -4.08%
2013-07-08 0 2.450 2.450 2.490 2.450 2.560 3,663,540 9,139,351 2.4947 1.312 1.312 1.333 1.312 1.371 6,841,493 1.3359 -3.16%
2013-07-05 0 2.530 2.520 2.560 2.480 2.550 6,081,798 15,308,515 2.5171 1.355 1.349 1.371 1.328 1.365 11,357,479 1.3479 2.85%
2013-07-04 0 2.460 2.460 2.470 2.460 2.550 1,132,158 2,811,198 2.4830 1.317 1.317 1.323 1.317 1.365 2,114,253 1.3296 -1.60%
2013-07-03 0 2.500 2.490 2.500 2.480 2.550 7,606,003 19,063,049 2.5063 1.339 1.333 1.339 1.328 1.365 14,203,861 1.3421 0.00%
2013-07-02 0 2.500 2.480 2.500 2.480 2.690 7,043,100 17,933,396 2.5462 1.339 1.328 1.339 1.328 1.440 13,152,666 1.3635 -3.47%
2013-06-28 0 2.590 2.580 2.600 2.470 2.600 14,249,941 36,407,122 2.5549 1.387 1.382 1.392 1.323 1.392 26,611,111 1.3681 4.02%
2013-06-27 0 2.490 2.500 2.520 2.370 2.540 8,168,692 20,377,744 2.4946 1.333 1.339 1.349 1.269 1.360 15,254,657 1.3358 5.06%
2013-06-26 0 2.370 2.330 2.360 2.240 2.380 7,274,819 16,933,231 2.3276 1.269 1.248 1.264 1.199 1.274 13,585,390 1.2464 6.76%
2013-06-25 0 2.220 2.200 2.220 2.190 2.300 9,397,328 21,016,606 2.2364 1.189 1.178 1.189 1.173 1.232 17,549,079 1.1976 -4.72%
2013-06-24 0 2.330 2.310 2.330 2.310 2.460 6,389,012 14,966,123 2.3425 1.248 1.237 1.248 1.237 1.317 11,931,187 1.2544 -3.32%
2013-06-21 0 2.410 2.370 2.420 2.320 2.420 7,836,588 18,643,486 2.3790 1.291 1.269 1.296 1.242 1.296 14,634,468 1.2739 0.00%
2013-06-20 0 2.410 2.400 2.420 2.380 2.480 7,874,300 18,944,988 2.4059 1.291 1.285 1.296 1.274 1.328 14,704,894 1.2883 -3.60%
2013-06-19 0 2.500 2.500 2.520 2.500 2.580 5,663,750 14,220,205 2.5107 1.339 1.339 1.349 1.339 1.382 10,576,793 1.3445 -2.34%
2013-06-18 0 2.560 2.550 2.560 2.520 2.560 4,288,350 10,892,083 2.5399 1.371 1.365 1.371 1.349 1.371 8,008,297 1.3601 1.59%
2013-06-17 0 2.520 2.510 2.530 2.490 2.560 8,265,409 20,751,417 2.5106 1.349 1.344 1.355 1.333 1.371 15,435,272 1.3444 -0.79%
2013-06-14 0 2.610 2.590 2.610 2.580 2.700 5,312,959 13,950,522 2.6258 1.360 1.350 1.360 1.345 1.407 10,195,140 1.3684 1.16%
2013-06-13 0 2.580 2.570 2.600 2.500 2.660 10,392,051 26,966,723 2.5949 1.345 1.339 1.355 1.303 1.386 19,941,508 1.3523 -5.15%
2013-06-11 0 2.720 2.710 2.720 2.710 2.780 3,560,000 9,736,310 2.7349 1.417 1.412 1.417 1.412 1.449 6,831,353 1.4252 -2.16%
2013-06-10 0 2.780 2.780 2.790 2.760 2.800 3,078,360 8,587,850 2.7897 1.449 1.449 1.454 1.438 1.459 5,907,125 1.4538 1.09%
2013-06-07 0 2.750 2.740 2.780 2.720 2.790 2,175,129 5,969,157 2.7443 1.433 1.428 1.449 1.417 1.454 4,173,897 1.4301 0.00%
2013-06-06 0 2.750 2.740 2.770 2.740 2.820 2,887,317 8,008,830 2.7738 1.433 1.428 1.444 1.428 1.470 5,540,528 1.4455 -2.83%
2013-06-05 0 2.830 2.810 2.830 2.760 2.830 2,474,710 6,925,293 2.7984 1.475 1.464 1.475 1.438 1.475 4,748,769 1.4583 0.71%
2013-06-04 0 2.810 2.780 2.810 2.760 2.850 2,837,300 7,909,429 2.7877 1.464 1.449 1.464 1.438 1.485 5,444,550 1.4527 -0.35%
2013-06-03 0 2.820 2.790 2.820 2.750 2.840 9,559,989 26,914,053 2.8153 1.470 1.454 1.470 1.433 1.480 18,344,848 1.4671 -1.40%
2013-05-31 0 2.860 2.860 2.870 2.700 2.890 20,759,923 59,085,854 2.8461 1.490 1.490 1.496 1.407 1.506 39,836,618 1.4832 0.00%
2013-05-30 0 2.860 2.840 2.860 2.820 2.880 4,087,544 11,633,563 2.8461 1.490 1.480 1.490 1.470 1.501 7,843,667 1.4832 1.06%
2013-05-29 0 2.830 2.820 2.850 2.820 2.880 7,507,019 21,417,870 2.8530 1.475 1.470 1.485 1.470 1.501 14,405,364 1.4868 -0.35%
2013-05-28 0 2.840 2.840 2.860 2.830 2.890 5,382,000 15,364,032 2.8547 1.480 1.480 1.490 1.475 1.506 10,327,624 1.4877 -0.70%
2013-05-27 0 2.860 2.830 2.860 2.820 2.910 7,820,643 22,502,428 2.8773 1.490 1.475 1.490 1.470 1.516 15,007,183 1.4994 -1.04%
2013-05-24 0 2.890 2.870 2.900 2.860 2.940 9,694,080 28,158,132 2.9047 1.506 1.496 1.511 1.490 1.532 18,602,158 1.5137 -0.34%
2013-05-23 0 2.900 2.890 2.900 2.880 3.020 12,012,000 35,316,378 2.9401 1.511 1.506 1.511 1.501 1.574 23,050,059 1.5322 0.00%
2013-05-22 0 2.900 2.900 2.930 2.860 2.930 12,130,000 35,350,490 2.9143 1.511 1.511 1.527 1.490 1.527 23,276,492 1.5187 1.40%
2013-05-21 0 2.860 2.830 2.860 2.780 2.930 7,650,548 21,846,173 2.8555 1.490 1.475 1.490 1.449 1.527 14,680,785 1.4881 -1.72%
2013-05-20 0 2.910 2.880 2.910 2.840 2.920 7,735,403 22,417,698 2.8981 1.516 1.501 1.516 1.480 1.522 14,843,615 1.5103 2.46%
2013-05-16 0 2.840 2.820 2.840 2.770 2.850 10,053,483 28,528,989 2.8377 1.480 1.470 1.480 1.444 1.485 19,291,823 1.4788 2.16%
2013-05-15 0 2.780 2.760 2.780 2.690 2.780 6,916,411 19,025,835 2.7508 1.449 1.438 1.449 1.402 1.449 13,272,035 1.4335 3.35%
2013-05-14 0 2.690 2.690 2.730 2.680 2.790 5,189,668 14,136,508 2.7240 1.402 1.402 1.423 1.397 1.454 9,958,554 1.4195 -2.89%
2013-05-13 0 2.770 2.760 2.780 2.740 2.790 2,054,048 5,692,623 2.7714 1.444 1.438 1.449 1.428 1.454 3,941,552 1.4443 -0.36%
2013-05-10 0 2.780 2.770 2.780 2.700 2.780 5,082,000 13,877,588 2.7307 1.449 1.444 1.449 1.407 1.449 9,751,948 1.4231 1.46%
2013-05-09 0 2.740 2.730 2.750 2.680 2.750 1,630,000 4,424,480 2.7144 1.428 1.423 1.433 1.397 1.433 3,127,839 1.4145 1.48%
2013-05-08 0 2.700 2.690 2.710 2.680 2.710 1,620,274 4,362,478 2.6924 1.407 1.402 1.412 1.397 1.412 3,109,175 1.4031 0.00%
2013-05-07 0 2.700 2.680 2.690 2.650 2.710 1,359,609 3,650,614 2.6850 1.407 1.397 1.402 1.381 1.412 2,608,980 1.3992 0.00%
2013-05-06 0 2.700 2.680 2.700 2.680 2.720 1,615,159 4,347,392 2.6916 1.407 1.397 1.407 1.397 1.417 3,099,360 1.4027 0.00%
2013-05-03 0 2.700 2.690 2.700 2.690 2.730 2,940,000 7,948,966 2.7037 1.407 1.402 1.407 1.402 1.423 5,641,623 1.4090 0.37%
2013-05-02 0 2.690 2.670 2.690 2.630 2.690 996,439 2,658,362 2.6679 1.402 1.391 1.402 1.371 1.402 1,912,086 1.3903 1.51%
2013-04-30 0 2.650 2.640 2.650 2.630 2.670 2,144,000 5,693,500 2.6556 1.381 1.376 1.381 1.371 1.391 4,114,163 1.3839 0.00%
2013-04-29 0 2.650 2.640 2.650 2.580 2.650 1,658,000 4,374,950 2.6387 1.381 1.376 1.381 1.345 1.381 3,181,568 1.3751 0.00%
2013-04-26 0 2.650 2.640 2.650 2.610 2.660 3,256,000 8,605,300 2.6429 1.381 1.376 1.381 1.360 1.386 6,248,001 1.3773 0.38%
2013-04-25 0 2.640 2.600 2.640 2.600 2.640 1,191,079 3,122,358 2.6215 1.376 1.355 1.376 1.355 1.376 2,285,585 1.3661 0.38%
2013-04-24 0 2.630 2.630 2.640 2.570 2.650 2,930,076 7,675,229 2.6195 1.371 1.371 1.376 1.339 1.381 5,622,580 1.3651 0.38%
2013-04-23 0 2.620 2.610 2.630 2.610 2.650 2,028,000 5,332,790 2.6296 1.365 1.360 1.371 1.360 1.381 3,891,568 1.3703 -0.38%
2013-04-22 0 2.630 2.630 2.640 2.500 2.640 2,422,594 6,335,070 2.6150 1.371 1.371 1.376 1.303 1.376 4,648,763 1.3627 0.77%
2013-04-19 0 2.610 2.600 2.610 2.490 2.620 4,190,096 10,816,138 2.5814 1.360 1.355 1.360 1.298 1.365 8,040,456 1.3452 4.82%
2013-04-18 0 2.490 2.490 2.510 2.470 2.520 2,752,000 6,867,410 2.4954 1.298 1.298 1.308 1.287 1.313 5,280,866 1.3004 0.40%
2013-04-17 0 2.480 2.470 2.500 2.470 2.550 3,148,670 7,872,539 2.5003 1.292 1.287 1.303 1.287 1.329 6,042,044 1.3030 -1.59%
2013-04-16 0 2.520 2.510 2.520 2.420 2.540 3,472,000 8,642,196 2.4891 1.313 1.308 1.313 1.261 1.324 6,662,488 1.2971 2.02%
2013-04-15 0 2.470 2.470 2.490 2.450 2.600 3,184,000 7,959,468 2.4998 1.287 1.287 1.298 1.277 1.355 6,109,839 1.3027 -3.14%
2013-04-12 0 2.550 2.550 2.560 2.550 2.590 5,540,000 14,226,150 2.5679 1.329 1.329 1.334 1.329 1.350 10,630,813 1.3382 0.39%
2013-04-11 0 2.540 2.520 2.530 2.490 2.550 3,162,000 8,005,828 2.5319 1.324 1.313 1.318 1.298 1.329 6,067,623 1.3194 1.20%
2013-04-10 0 2.510 2.480 2.510 2.470 2.520 2,044,633 5,082,863 2.4860 1.308 1.292 1.308 1.287 1.313 3,923,486 1.2955 1.21%
2013-04-09 0 2.480 2.460 2.480 2.460 2.500 2,113,476 5,230,804 2.4750 1.292 1.282 1.292 1.282 1.303 4,055,590 1.2898 1.22%
2013-04-08 0 2.450 2.450 2.460 2.430 2.500 2,856,023 7,008,132 2.4538 1.277 1.277 1.282 1.266 1.303 5,480,478 1.2787 -0.41%
2013-04-05 0 2.460 2.460 2.470 2.410 2.550 5,613,412 13,833,680 2.4644 1.282 1.282 1.287 1.256 1.329 10,771,685 1.2843 -3.15%
2013-04-03 0 2.540 2.520 2.540 2.510 2.600 4,532,000 11,530,080 2.5441 1.324 1.313 1.324 1.308 1.355 8,696,543 1.3258 0.79%
2013-04-02 0 2.520 2.510 2.520 2.480 2.540 2,700,663 6,786,194 2.5128 1.313 1.308 1.313 1.292 1.324 5,182,355 1.3095 -0.79%
2013-03-28 0 2.540 2.520 2.550 2.450 2.550 4,449,167 11,155,034 2.5072 1.324 1.313 1.329 1.277 1.329 8,537,593 1.3066 0.79%
2013-03-27 0 2.520 2.490 2.540 2.410 2.550 5,882,583 14,629,030 2.4868 1.313 1.298 1.324 1.256 1.329 11,288,202 1.2960 2.44%
2013-03-26 0 2.460 2.450 2.460 2.440 2.530 9,231,990 22,873,269 2.4776 1.282 1.277 1.282 1.272 1.318 17,715,444 1.2911 2.07%
2013-03-25 0 2.410 2.400 2.420 2.400 2.480 4,680,476 11,311,990 2.4168 1.256 1.251 1.261 1.251 1.292 8,981,456 1.2595 -0.82%
2013-03-22 0 2.430 2.430 2.440 2.410 2.470 2,978,830 7,272,939 2.4415 1.266 1.266 1.272 1.256 1.287 5,716,135 1.2724 -1.22%
2013-03-21 0 2.460 2.420 2.460 2.420 2.530 2,798,689 6,890,326 2.4620 1.282 1.261 1.282 1.261 1.318 5,370,458 1.2830 0.41%
2013-03-20 0 2.450 2.440 2.470 2.390 2.500 3,913,316 9,618,981 2.4580 1.277 1.272 1.287 1.245 1.303 7,509,338 1.2809 1.66%
2013-03-19 0 2.410 2.410 2.430 2.390 2.470 3,815,000 9,246,430 2.4237 1.256 1.256 1.266 1.245 1.287 7,320,677 1.2631 -0.82%
2013-03-18 0 2.430 2.430 2.440 2.320 2.490 15,194,160 36,097,108 2.3757 1.266 1.266 1.272 1.209 1.298 29,156,368 1.2381 2.53%
2013-03-15 0 2.370 2.370 2.380 2.370 2.510 12,217,163 29,630,431 2.4253 1.235 1.235 1.240 1.235 1.308 23,443,751 1.2639 -4.82%
2013-03-14 0 2.490 2.480 2.490 2.430 2.520 7,035,790 17,427,196 2.4769 1.298 1.292 1.298 1.266 1.313 13,501,114 1.2908 -0.80%
2013-03-13 0 2.510 2.480 2.520 2.430 2.560 12,510,467 31,035,837 2.4808 1.308 1.292 1.313 1.266 1.334 24,006,577 1.2928 -1.95%
2013-03-12 0 2.560 2.550 2.560 2.530 2.670 3,828,000 9,849,890 2.5731 1.334 1.329 1.334 1.318 1.391 7,345,623 1.3409 -3.03%
2013-03-11 0 2.640 2.630 2.640 2.580 2.720 5,464,000 14,431,456 2.6412 1.376 1.371 1.376 1.345 1.417 10,484,975 1.3764 -2.58%
2013-03-08 0 2.710 2.680 2.720 2.640 2.720 6,600,283 17,731,025 2.6864 1.412 1.397 1.417 1.376 1.417 12,665,411 1.4000 2.26%
2013-03-07 0 2.650 2.630 2.660 2.590 2.680 2,986,567 7,884,071 2.6398 1.381 1.371 1.386 1.350 1.397 5,730,981 1.3757 1.15%
2013-03-06 0 2.620 2.600 2.630 2.540 2.630 5,562,881 14,484,628 2.6038 1.365 1.355 1.371 1.324 1.371 10,674,720 1.3569 0.77%
2013-03-05 0 2.600 2.580 2.610 2.580 2.650 10,363,258 27,016,162 2.6069 1.355 1.345 1.360 1.345 1.381 19,886,256 1.3585 -0.76%
2013-03-04 0 2.620 2.610 2.630 2.550 2.720 9,863,322 25,689,620 2.6046 1.365 1.360 1.371 1.329 1.417 18,926,919 1.3573 -4.03%
2013-03-01 0 2.730 2.710 2.730 2.700 2.760 4,021,031 10,961,822 2.7261 1.423 1.412 1.423 1.407 1.438 7,716,034 1.4207 -0.36%
2013-02-28 0 2.740 2.730 2.760 2.680 2.780 8,654,078 23,747,591 2.7441 1.428 1.423 1.438 1.397 1.449 16,606,478 1.4300 3.79%
2013-02-27 0 2.640 2.640 2.650 2.600 2.690 3,360,000 8,868,890 2.6396 1.376 1.376 1.381 1.355 1.402 6,447,569 1.3755 1.93%
2013-02-26 0 2.590 2.580 2.610 2.570 2.650 3,361,300 8,745,673 2.6019 1.350 1.345 1.360 1.339 1.381 6,450,064 1.3559 -2.63%
2013-02-25 0 2.660 2.640 2.670 2.630 2.690 5,358,997 14,218,170 2.6531 1.386 1.376 1.391 1.371 1.402 10,283,483 1.3826 0.76%
2013-02-22 0 2.640 2.640 2.650 2.590 2.660 4,962,935 13,050,411 2.6296 1.376 1.376 1.381 1.350 1.386 9,523,472 1.3703 0.76%
2013-02-21 0 2.620 2.590 2.620 2.530 2.630 5,616,735 14,496,631 2.5810 1.365 1.350 1.365 1.318 1.371 10,778,062 1.3450 1.55%
2013-02-20 0 2.580 2.560 2.570 2.520 2.630 9,461,350 24,283,998 2.5667 1.345 1.334 1.339 1.313 1.371 18,155,568 1.3376 0.00%
2013-02-19 0 2.580 2.580 2.590 2.500 2.620 5,450,000 14,095,520 2.5863 1.345 1.345 1.350 1.303 1.365 10,458,110 1.3478 -2.27%
2013-02-18 0 2.640 2.650 2.680 2.640 2.750 5,366,460 14,363,168 2.6765 1.376 1.381 1.397 1.376 1.433 10,297,804 1.3948 -3.30%
2013-02-15 0 2.730 2.730 2.740 2.700 2.800 5,122,342 14,094,851 2.7516 1.423 1.423 1.428 1.407 1.459 9,829,361 1.4340 -1.09%
2013-02-14 0 2.760 2.750 2.760 2.710 2.770 5,152,927 14,181,280 2.7521 1.438 1.433 1.438 1.412 1.444 9,888,051 1.4342 2.99%
2013-02-08 0 2.680 2.660 2.690 2.620 2.720 2,718,000 7,286,422 2.6808 1.397 1.386 1.402 1.365 1.417 5,215,623 1.3970 1.52%
2013-02-07 0 2.640 2.630 2.640 2.630 2.700 5,768,066 15,315,905 2.6553 1.376 1.371 1.376 1.371 1.407 11,068,453 1.3837 -2.22%
2013-02-06 0 2.700 2.680 2.700 2.670 2.760 11,187,182 30,250,115 2.7040 1.407 1.397 1.407 1.391 1.438 21,467,300 1.4091 1.89%
2013-02-05 0 2.650 2.640 2.660 2.570 2.690 19,410,087 51,082,379 2.6317 1.381 1.376 1.386 1.339 1.402 37,246,392 1.3715 -1.85%
2013-02-04 0 2.700 2.680 2.700 2.640 2.860 18,682,000 51,403,940 2.7515 1.407 1.397 1.407 1.376 1.490 35,849,251 1.4339 -3.91%
2013-02-01 0 2.810 2.800 2.820 2.780 2.870 12,505,600 35,208,972 2.8155 1.464 1.459 1.470 1.449 1.496 23,997,238 1.4672 -1.40%
2013-01-31 0 2.850 2.830 2.860 2.810 2.860 10,890,943 30,979,471 2.8445 1.485 1.475 1.490 1.464 1.490 20,898,841 1.4824 0.35%
2013-01-30 0 2.840 2.820 2.840 2.790 2.850 8,814,591 24,807,402 2.8144 1.480 1.470 1.480 1.454 1.485 16,914,489 1.4666 1.43%
2013-01-29 0 2.800 2.810 2.820 2.760 2.820 9,498,688 26,496,480 2.7895 1.459 1.464 1.470 1.438 1.470 18,227,216 1.4537 1.08%
2013-01-28 0 2.770 2.770 2.780 2.750 2.840 6,239,776 17,398,366 2.7883 1.444 1.444 1.449 1.433 1.480 11,973,627 1.4531 -1.77%
2013-01-25 0 2.820 2.810 2.830 2.800 2.870 7,491,999 21,150,677 2.8231 1.470 1.464 1.475 1.459 1.496 14,376,542 1.4712 -0.70%
2013-01-24 0 2.840 2.830 2.850 2.820 2.880 6,935,068 19,734,013 2.8455 1.480 1.475 1.485 1.470 1.501 13,307,836 1.4829 -0.35%
2013-01-23 0 2.850 2.840 2.860 2.840 2.930 6,354,057 18,291,213 2.8787 1.485 1.480 1.490 1.480 1.527 12,192,923 1.5001 -2.06%
2013-01-22 0 2.910 2.890 2.900 2.890 2.920 6,711,870 19,489,879 2.9038 1.516 1.506 1.511 1.506 1.522 12,879,537 1.5132 0.00%
2013-01-21 0 2.910 2.900 2.910 2.880 2.910 6,258,000 18,138,600 2.8985 1.516 1.511 1.516 1.501 1.516 12,008,597 1.5105 1.04%
2013-01-18 0 2.880 2.850 2.880 2.840 2.920 13,818,000 39,789,120 2.8795 1.501 1.485 1.501 1.480 1.522 26,515,628 1.5006 1.41%
2013-01-17 0 2.840 2.820 2.850 2.820 2.880 8,220,000 23,432,314 2.8506 1.480 1.470 1.485 1.470 1.501 15,773,517 1.4855 -1.05%
2013-01-16 0 2.870 2.860 2.870 2.820 2.900 9,142,000 26,057,982 2.8504 1.496 1.490 1.496 1.470 1.511 17,542,761 1.4854 -1.71%
2013-01-15 0 2.920 2.910 2.920 2.860 2.920 6,164,000 17,891,282 2.9025 1.522 1.516 1.522 1.490 1.522 11,828,219 1.5126 0.69%
2013-01-14 0 2.900 2.880 2.900 2.870 2.950 9,580,249 27,785,941 2.9003 1.511 1.501 1.511 1.496 1.537 18,383,725 1.5114 0.00%
2013-01-11 0 2.900 2.880 2.900 2.840 2.950 6,840,000 19,741,570 2.8862 1.511 1.501 1.511 1.480 1.537 13,125,408 1.5041 -1.02%
2013-01-10 0 2.930 2.910 2.930 2.810 2.950 14,741,018 42,771,150 2.9015 1.527 1.516 1.527 1.464 1.537 28,286,825 1.5121 1.03%
2013-01-09 0 2.900 2.890 2.910 2.800 2.910 12,785,872 36,795,856 2.8779 1.511 1.506 1.516 1.459 1.516 24,535,057 1.4997 3.94%
2013-01-08 0 2.790 2.780 2.790 2.780 2.950 15,664,974 44,700,962 2.8536 1.454 1.449 1.454 1.449 1.537 30,059,822 1.4871 -3.13%
2013-01-07 0 2.880 2.870 2.890 2.830 2.890 18,658,919 53,528,557 2.8688 1.501 1.496 1.506 1.475 1.506 35,804,961 1.4950 2.13%
2013-01-04 0 2.820 2.800 2.820 2.810 2.840 10,665,715 30,089,125 2.8211 1.470 1.459 1.470 1.464 1.480 20,466,647 1.4702 0.36%
2013-01-03 0 2.810 2.800 2.810 2.790 2.870 18,495,184 52,336,838 2.8298 1.464 1.459 1.464 1.454 1.496 35,490,767 1.4747 0.00%
2013-01-02 0 2.810 2.800 2.810 2.790 2.840 12,467,881 35,038,192 2.8103 1.464 1.459 1.464 1.454 1.480 23,924,858 1.4645 0.72%
2012-12-31 0 2.790 2.790 2.800 2.790 2.850 6,083,600 17,105,944 2.8118 1.454 1.454 1.459 1.454 1.485 11,673,938 1.4653 -1.41%
2012-12-28 0 2.830 2.820 2.840 2.810 2.910 14,743,270 41,928,093 2.8439 1.475 1.470 1.480 1.464 1.516 28,291,146 1.4820 2.17%
2012-12-27 0 2.770 2.750 2.770 2.750 2.820 3,308,582 9,223,256 2.7877 1.444 1.433 1.444 1.433 1.470 6,348,902 1.4527 0.36%
2012-12-24 0 2.760 2.760 2.770 2.700 2.780 2,000,726 5,474,291 2.7362 1.438 1.438 1.444 1.407 1.449 3,839,232 1.4259 2.22%
2012-12-21 0 2.700 2.700 2.720 2.690 2.740 6,850,622 18,561,970 2.7095 1.407 1.407 1.417 1.402 1.428 13,145,791 1.4120 0.37%
2012-12-20 0 2.690 2.680 2.690 2.640 2.760 5,095,302 13,670,415 2.6829 1.402 1.397 1.402 1.376 1.438 9,777,474 1.3982 -1.47%
2012-12-19 0 2.730 2.710 2.740 2.700 2.770 5,628,920 15,448,450 2.7445 1.423 1.412 1.428 1.407 1.444 10,801,444 1.4302 1.11%
2012-12-18 0 2.700 2.690 2.700 2.660 2.700 5,312,112 14,288,713 2.6898 1.407 1.402 1.407 1.386 1.407 10,193,515 1.4017 1.50%
2012-12-17 0 2.660 2.650 2.680 2.640 2.790 8,205,044 22,016,994 2.6833 1.386 1.381 1.397 1.376 1.454 15,744,818 1.3984 -3.62%
2012-12-14 0 2.760 2.740 2.760 2.670 2.760 4,489,750 12,215,095 2.7207 1.438 1.428 1.438 1.391 1.438 8,615,468 1.4178 2.22%
2012-12-13 0 2.700 2.700 2.710 2.660 2.840 6,886,000 18,772,374 2.7262 1.407 1.407 1.412 1.386 1.480 13,213,679 1.4207 -3.57%
2012-12-12 0 2.800 2.790 2.800 2.730 2.820 5,834,500 16,264,730 2.7877 1.459 1.454 1.459 1.423 1.470 11,195,935 1.4527 0.72%
2012-12-11 0 2.780 2.770 2.780 2.700 2.900 9,596,000 26,527,722 2.7645 1.449 1.444 1.449 1.407 1.511 18,413,950 1.4406 -2.80%
2012-12-10 0 2.860 2.850 2.860 2.790 2.890 12,856,246 36,650,180 2.8508 1.490 1.485 1.490 1.454 1.506 24,670,099 1.4856 4.00%
2012-12-07 0 2.750 2.750 2.760 2.730 2.820 5,994,840 16,638,740 2.7755 1.433 1.433 1.438 1.423 1.470 11,503,615 1.4464 0.00%
2012-12-06 0 2.750 2.750 2.760 2.710 2.810 9,446,760 26,150,048 2.7681 1.433 1.433 1.438 1.412 1.464 18,127,571 1.4426 1.48%
2012-12-05 0 2.710 2.700 2.720 2.670 2.720 9,015,000 24,297,830 2.6953 1.412 1.407 1.417 1.391 1.417 17,299,058 1.4046 1.12%
2012-12-04 0 2.680 2.670 2.680 2.650 2.760 12,409,139 33,708,965 2.7165 1.397 1.391 1.397 1.381 1.438 23,812,137 1.4156 0.00%
2012-12-03 0 2.680 2.670 2.680 2.640 2.700 9,742,186 26,032,286 2.6721 1.397 1.391 1.397 1.376 1.407 18,694,469 1.3925 -0.37%
2012-11-30 0 2.690 2.660 2.700 2.640 2.730 20,575,602 55,185,009 2.6821 1.402 1.386 1.407 1.376 1.423 39,482,921 1.3977 0.37%
2012-11-29 0 2.680 2.670 2.700 2.440 2.700 56,570,149 146,603,233 2.5915 1.397 1.391 1.407 1.272 1.407 108,553,554 1.3505 9.84%
2012-11-28 0 2.440 2.430 2.440 2.430 2.470 4,135,297 10,097,462 2.4418 1.272 1.266 1.272 1.266 1.287 7,935,301 1.2725 -0.41%
2012-11-27 0 2.450 2.440 2.450 2.430 2.450 6,307,032 15,368,797 2.4368 1.277 1.272 1.277 1.266 1.277 12,102,686 1.2699 0.82%
2012-11-26 0 2.430 2.430 2.440 2.420 2.460 8,314,440 20,293,162 2.4407 1.266 1.266 1.272 1.261 1.282 15,954,740 1.2719 -0.41%
2012-11-23 0 2.440 2.430 2.440 2.430 2.480 31,932,060 76,386,045 2.3921 1.272 1.266 1.272 1.266 1.292 61,275,048 1.2466 0.41%
2012-11-22 0 2.430 2.430 2.440 2.410 2.450 11,349,760 27,587,048 2.4306 1.266 1.266 1.272 1.256 1.277 21,779,274 1.2667 0.41%
2012-11-21 0 2.420 2.410 2.420 2.410 2.430 5,896,378 14,257,804 2.4181 1.261 1.256 1.261 1.256 1.266 11,314,674 1.2601 0.41%
2012-11-20 0 2.410 2.410 2.420 2.410 2.430 1,125,344 2,717,622 2.4149 1.256 1.256 1.261 1.256 1.266 2,159,444 1.2585 0.00%
2012-11-19 0 2.410 2.410 2.420 2.400 2.440 3,462,839 8,384,950 2.4214 1.256 1.256 1.261 1.251 1.272 6,644,909 1.2619 -0.41%
2012-11-16 0 2.420 2.400 2.420 2.390 2.440 4,838,460 11,663,489 2.4106 1.261 1.251 1.261 1.245 1.272 9,284,615 1.2562 0.83%
2012-11-15 0 2.400 2.380 2.400 2.380 2.410 2,154,000 5,179,420 2.4046 1.251 1.240 1.251 1.240 1.256 4,133,352 1.2531 -0.41%
2012-11-14 0 2.410 2.400 2.410 2.370 2.410 3,026,000 7,258,770 2.3988 1.256 1.251 1.256 1.235 1.256 5,806,650 1.2501 1.26%
2012-11-13 0 2.380 2.380 2.400 2.350 2.400 4,604,263 10,957,058 2.3798 1.240 1.240 1.251 1.225 1.251 8,835,209 1.2402 -0.42%
2012-11-12 0 2.390 2.380 2.390 2.340 2.400 2,538,000 6,023,100 2.3732 1.245 1.240 1.245 1.219 1.251 4,870,217 1.2367 0.84%
2012-11-09 0 2.370 2.350 2.370 2.350 2.400 2,908,725 6,906,022 2.3742 1.235 1.225 1.235 1.225 1.251 5,581,609 1.2373 -0.42%
2012-11-08 0 2.380 2.370 2.380 2.360 2.410 2,541,034 6,069,248 2.3885 1.240 1.235 1.240 1.230 1.256 4,876,039 1.2447 -2.46%
2012-11-07 0 2.440 2.430 2.440 2.420 2.460 6,456,342 15,723,034 2.4353 1.272 1.266 1.272 1.261 1.282 12,389,200 1.2691 0.41%
2012-11-06 0 2.430 2.420 2.430 2.410 2.440 2,718,000 6,597,660 2.4274 1.266 1.261 1.266 1.256 1.272 5,215,623 1.2650 0.00%
2012-11-05 0 2.430 2.420 2.430 2.400 2.440 4,063,511 9,841,063 2.4218 1.266 1.261 1.266 1.251 1.272 7,797,550 1.2621 1.25%
2012-11-02 0 2.400 2.390 2.400 2.380 2.410 6,082,000 14,579,800 2.3972 1.251 1.245 1.251 1.240 1.256 11,670,868 1.2492 0.00%
2012-11-01 0 2.400 2.380 2.400 2.360 2.400 3,875,894 9,268,490 2.3913 1.251 1.240 1.251 1.230 1.251 7,437,528 1.2462 1.27%
2012-10-31 0 2.370 2.350 2.370 2.350 2.390 5,707,907 13,530,105 2.3704 1.235 1.225 1.235 1.225 1.245 10,953,013 1.2353 0.00%
2012-10-30 0 2.370 2.360 2.370 2.350 2.380 868,000 2,052,644 2.3648 1.235 1.230 1.235 1.225 1.240 1,665,622 1.2324 0.00%
2012-10-29 0 2.370 2.370 2.380 2.360 2.390 4,960,000 11,780,524 2.3751 1.235 1.235 1.240 1.230 1.245 9,517,840 1.2377 0.00%
2012-10-26 0 2.370 2.340 2.370 2.330 2.410 3,217,637 7,630,897 2.3716 1.235 1.219 1.235 1.214 1.256 6,174,386 1.2359 -1.25%
2012-10-25 0 2.400 2.390 2.400 2.360 2.430 6,699,007 16,038,367 2.3941 1.251 1.245 1.251 1.230 1.266 12,854,854 1.2477 1.69%
2012-10-24 0 2.360 2.350 2.370 2.350 2.390 8,125,155 19,232,430 2.3670 1.230 1.225 1.235 1.225 1.245 15,591,517 1.2335 -0.84%
2012-10-22 0 2.380 2.360 2.380 2.350 2.400 5,112,628 12,132,199 2.3730 1.240 1.230 1.240 1.225 1.251 9,810,721 1.2366 1.28%
2012-10-19 0 2.350 2.340 2.350 2.310 2.400 8,583,138 20,159,087 2.3487 1.225 1.219 1.225 1.204 1.251 16,470,350 1.2240 -2.08%
2012-10-18 0 2.400 2.370 2.400 2.350 2.410 9,301,877 22,158,666 2.3822 1.251 1.235 1.251 1.225 1.256 17,849,552 1.2414 0.84%
2012-10-17 0 2.380 2.380 2.390 2.370 2.400 7,300,366 17,389,019 2.3819 1.240 1.240 1.245 1.235 1.251 14,008,814 1.2413 -0.42%
2012-10-16 0 2.390 2.380 2.390 2.360 2.420 6,793,383 16,267,325 2.3946 1.245 1.240 1.245 1.230 1.261 13,035,954 1.2479 0.42%
2012-10-15 0 2.380 2.360 2.380 2.350 2.380 1,515,000 3,600,240 2.3764 1.240 1.230 1.240 1.225 1.240 2,907,163 1.2384 0.42%
2012-10-12 0 2.370 2.370 2.380 2.360 2.380 1,536,550 3,649,285 2.3750 1.235 1.235 1.240 1.230 1.240 2,948,516 1.2377 0.00%
2012-10-11 0 2.370 2.370 2.380 2.350 2.390 538,000 1,277,750 2.3750 1.235 1.235 1.240 1.225 1.245 1,032,379 1.2377 -0.42%
2012-10-10 0 2.380 2.370 2.380 2.360 2.400 3,657,100 8,733,692 2.3881 1.240 1.235 1.240 1.230 1.251 7,017,680 1.2445 -0.42%
2012-10-09 0 2.390 2.380 2.400 2.360 2.440 1,448,000 3,476,550 2.4009 1.245 1.240 1.251 1.230 1.272 2,778,595 1.2512 0.00%
2012-10-08 0 2.390 2.370 2.390 2.350 2.400 1,479,400 3,512,460 2.3742 1.245 1.235 1.245 1.225 1.251 2,838,849 1.2373 0.00%
2012-10-05 0 2.390 2.380 2.400 2.370 2.400 2,398,877 5,738,260 2.3921 1.245 1.240 1.251 1.235 1.251 4,603,252 1.2466 -0.42%
2012-10-04 0 2.400 2.380 2.400 2.360 2.400 1,446,300 3,449,451 2.3850 1.251 1.240 1.251 1.230 1.251 2,775,333 1.2429 0.84%
2012-10-03 0 2.380 2.380 2.400 2.350 2.430 4,206,550 10,073,123 2.3946 1.240 1.240 1.251 1.225 1.266 8,072,030 1.2479 0.42%
2012-09-28 0 2.370 2.370 2.400 2.330 2.400 6,012,469 14,253,561 2.3707 1.235 1.235 1.251 1.214 1.251 11,537,443 1.2354 0.42%
2012-09-27 0 2.360 2.350 2.360 2.310 2.370 5,180,953 12,161,199 2.3473 1.230 1.225 1.230 1.204 1.235 9,941,831 1.2232 0.43%
2012-09-26 0 2.350 2.340 2.350 2.280 2.350 3,805,879 8,876,692 2.3324 1.225 1.219 1.225 1.188 1.225 7,303,175 1.2155 3.07%
2012-09-25 0 2.280 2.270 2.280 2.210 2.280 7,083,344 15,965,411 2.2539 1.188 1.183 1.188 1.152 1.188 13,592,366 1.1746 0.44%
2012-09-24 0 2.270 2.250 2.270 2.230 2.340 4,585,499 10,432,837 2.2752 1.183 1.173 1.183 1.162 1.219 8,799,203 1.1857 -3.40%
2012-09-21 0 2.350 2.350 2.360 2.320 2.370 9,222,000 21,660,670 2.3488 1.225 1.225 1.230 1.209 1.235 17,696,274 1.2240 -0.42%
2012-09-20 0 2.360 2.340 2.360 2.340 2.390 2,076,000 4,902,880 2.3617 1.230 1.219 1.230 1.219 1.245 3,983,677 1.2307 -0.42%
2012-09-19 0 2.370 2.370 2.380 2.360 2.390 3,612,249 8,581,709 2.3757 1.235 1.235 1.240 1.230 1.245 6,931,615 1.2381 -0.42%
2012-09-18 0 2.380 2.360 2.380 2.360 2.400 3,202,591 7,610,814 2.3765 1.240 1.230 1.240 1.230 1.251 6,145,514 1.2384 0.42%
2012-09-17 0 2.370 2.350 2.370 2.350 2.460 2,103,368 4,986,680 2.3708 1.235 1.225 1.235 1.225 1.282 4,036,194 1.2355 -2.47%
2012-09-14 0 2.430 2.420 2.430 2.400 2.450 8,360,000 20,242,090 2.4213 1.266 1.261 1.266 1.251 1.277 16,042,166 1.2618 2.10%
2012-09-13 0 2.380 2.370 2.380 2.360 2.410 4,878,864 11,688,374 2.3957 1.240 1.235 1.240 1.230 1.256 9,362,147 1.2485 1.28%
2012-09-12 0 2.350 2.350 2.360 2.330 2.400 3,952,000 9,341,980 2.3639 1.225 1.225 1.230 1.214 1.251 7,583,569 1.2319 -0.84%
2012-09-11 0 2.370 2.350 2.370 2.350 2.380 954,000 2,260,170 2.3692 1.235 1.225 1.235 1.225 1.240 1,830,649 1.2346 0.42%
2012-09-10 0 2.360 2.350 2.360 2.350 2.400 1,092,744 2,593,400 2.3733 1.230 1.225 1.230 1.225 1.251 2,096,888 1.2368 -1.67%
2012-09-07 0 2.400 2.380 2.400 2.380 2.450 7,970,000 19,177,850 2.4063 1.251 1.240 1.251 1.240 1.277 15,293,787 1.2540 0.84%
2012-09-06 0 2.380 2.370 2.390 2.300 2.390 2,374,897 5,568,903 2.3449 1.240 1.235 1.245 1.199 1.245 4,557,236 1.2220 0.85%
2012-09-05 0 2.360 2.330 2.340 2.310 2.390 7,207,052 16,824,022 2.3344 1.230 1.214 1.219 1.204 1.245 13,829,752 1.2165 -0.42%
2012-09-04 0 2.370 2.360 2.370 2.350 2.400 2,795,500 6,631,205 2.3721 1.235 1.230 1.235 1.225 1.251 5,364,339 1.2362 0.00%
2012-09-03 0 2.370 2.360 2.370 2.280 2.390 1,436,000 3,390,120 2.3608 1.235 1.230 1.235 1.188 1.245 2,755,568 1.2303 3.95%
2012-08-31 0 2.280 2.260 2.270 2.230 2.300 3,992,000 9,016,260 2.2586 1.188 1.178 1.183 1.162 1.199 7,660,326 1.1770 -0.44%
2012-08-30 0 2.290 2.290 2.310 2.260 2.330 1,902,000 4,384,800 2.3054 1.193 1.193 1.204 1.178 1.214 3,649,785 1.2014 -1.72%
2012-08-29 0 2.330 2.330 2.350 2.320 2.370 1,454,000 3,412,570 2.3470 1.214 1.214 1.225 1.209 1.235 2,790,109 1.2231 -0.85%
2012-08-28 0 2.350 2.330 2.350 2.320 2.360 1,820,000 4,268,580 2.3454 1.225 1.214 1.225 1.209 1.230 3,492,433 1.2222 -0.84%
2012-08-27 0 2.370 2.360 2.370 2.340 2.400 1,992,000 4,726,000 2.3725 1.235 1.230 1.235 1.219 1.251 3,822,487 1.2364 0.85%
2012-08-24 0 2.350 2.350 2.360 2.320 2.390 3,842,000 9,022,520 2.3484 1.225 1.225 1.230 1.209 1.245 7,372,488 1.2238 -1.26%
2012-08-23 0 2.380 2.370 2.380 2.300 2.400 1,903,000 4,478,030 2.3531 1.240 1.235 1.240 1.199 1.251 3,651,704 1.2263 -0.42%
2012-08-22 0 2.390 2.390 2.400 2.380 2.420 4,055,000 9,721,586 2.3974 1.245 1.245 1.251 1.240 1.261 7,781,218 1.2494 -0.42%
2012-08-21 0 2.400 2.390 2.400 2.370 2.430 5,434,000 13,053,000 2.4021 1.251 1.245 1.251 1.235 1.266 10,427,408 1.2518 0.84%
2012-08-20 0 2.380 2.370 2.380 2.300 2.380 2,730,000 6,422,780 2.3527 1.240 1.235 1.240 1.199 1.240 5,238,650 1.2260 3.48%
2012-08-17 0 2.300 2.310 2.320 2.300 2.410 3,949,000 9,205,994 2.3312 1.199 1.204 1.209 1.199 1.256 7,577,813 1.2149 -2.54%
2012-08-16 0 2.360 2.350 2.360 2.320 2.390 4,331,000 10,213,500 2.3582 1.230 1.225 1.230 1.209 1.245 8,310,840 1.2289 -0.84%
2012-08-15 0 2.380 2.360 2.390 2.200 2.390 3,968,460 9,201,538 2.3187 1.240 1.230 1.245 1.146 1.245 7,615,155 1.2083 1.71%
2012-08-14 0 2.340 2.340 2.360 2.320 2.390 2,114,000 4,947,700 2.3404 1.219 1.219 1.230 1.209 1.245 4,056,596 1.2197 -2.50%
2012-08-13 0 2.400 2.380 2.400 2.370 2.420 2,816,000 6,773,900 2.4055 1.251 1.240 1.251 1.235 1.261 5,403,677 1.2536 0.84%
2012-08-10 0 2.380 2.350 2.380 2.320 2.380 2,566,000 6,066,400 2.3641 1.240 1.225 1.240 1.209 1.240 4,923,947 1.2320 0.42%
2012-08-09 0 2.370 2.350 2.380 2.300 2.390 4,016,000 9,458,240 2.3551 1.235 1.225 1.240 1.199 1.245 7,706,380 1.2273 3.04%
2012-08-08 0 2.300 2.290 2.300 2.270 2.350 3,379,900 7,782,300 2.3025 1.199 1.193 1.199 1.183 1.225 6,485,756 1.1999 -0.86%
2012-08-07 0 2.320 2.320 2.340 2.310 2.350 4,366,000 10,166,100 2.3285 1.209 1.209 1.219 1.204 1.225 8,378,002 1.2134 0.00%
2012-08-06 0 2.320 2.320 2.330 2.280 2.390 7,576,000 17,808,124 2.3506 1.209 1.209 1.214 1.188 1.245 14,537,733 1.2250 -0.85%
2012-08-03 0 2.340 2.340 2.370 2.340 2.460 16,588,000 40,224,053 2.4249 1.219 1.219 1.235 1.219 1.282 31,831,034 1.2637 -2.90%
2012-08-02 0 2.410 2.400 2.410 2.400 2.460 2,419,300 5,866,298 2.4248 1.256 1.251 1.256 1.251 1.282 4,642,442 1.2636 -2.43%
2012-08-01 0 2.470 2.460 2.470 2.370 2.530 9,392,000 23,094,048 2.4589 1.287 1.282 1.287 1.235 1.318 18,022,491 1.2814 2.92%
2012-07-31 0 2.400 2.380 2.400 2.360 2.410 13,582,000 32,340,622 2.3811 1.251 1.240 1.251 1.230 1.256 26,062,763 1.2409 1.69%
2012-07-30 0 2.360 2.350 2.360 2.340 2.400 2,176,000 5,136,480 2.3605 1.230 1.225 1.230 1.219 1.251 4,175,569 1.2301 -1.67%
2012-07-27 0 2.400 2.390 2.400 2.330 2.400 8,332,000 19,830,460 2.3800 1.251 1.245 1.251 1.214 1.251 15,988,436 1.2403 3.90%
2012-07-26 0 2.310 2.300 2.310 2.280 2.330 4,367,345 10,080,403 2.3081 1.204 1.199 1.204 1.188 1.214 8,380,583 1.2028 0.43%
2012-07-25 0 2.300 2.290 2.300 2.270 2.350 5,233,512 12,014,144 2.2956 1.199 1.193 1.199 1.183 1.225 10,042,687 1.1963 -1.29%
2012-07-24 0 2.330 2.320 2.330 2.320 2.390 5,166,452 12,100,902 2.3422 1.214 1.209 1.214 1.209 1.245 9,914,005 1.2206 -2.10%
2012-07-23 0 2.380 2.370 2.390 2.280 2.390 5,245,515 12,297,425 2.3444 1.240 1.235 1.245 1.188 1.245 10,065,720 1.2217 3.03%
2012-07-20 0 2.310 2.300 2.320 2.300 2.340 1,574,000 3,657,980 2.3240 1.204 1.199 1.209 1.199 1.219 3,020,379 1.2111 -1.28%
2012-07-19 0 2.340 2.330 2.350 2.320 2.380 4,062,872 9,534,288 2.3467 1.219 1.214 1.225 1.209 1.240 7,796,324 1.2229 0.43%
2012-07-18 0 2.330 2.320 2.330 2.270 2.390 1,608,109 3,742,779 2.3274 1.214 1.209 1.214 1.183 1.245 3,085,831 1.2129 -2.10%
2012-07-17 0 2.380 2.370 2.390 2.320 2.400 1,418,342 3,358,363 2.3678 1.240 1.235 1.245 1.209 1.251 2,721,684 1.2339 1.28%
2012-07-16 0 2.350 2.320 2.350 2.290 2.360 2,223,000 5,159,380 2.3209 1.225 1.209 1.225 1.193 1.230 4,265,758 1.2095 1.73%
2012-07-13 0 2.310 2.290 2.310 2.260 2.340 9,742,984 22,452,864 2.3045 1.204 1.193 1.204 1.178 1.219 18,696,001 1.2009 -1.28%
2012-07-12 0 2.340 2.330 2.340 2.310 2.360 4,574,000 10,679,600 2.3348 1.219 1.214 1.219 1.204 1.230 8,777,137 1.2168 -0.43%
2012-07-11 0 2.350 2.330 2.350 2.330 2.370 4,452,000 10,467,146 2.3511 1.225 1.214 1.225 1.214 1.235 8,543,029 1.2252 -1.26%
2012-07-10 0 2.380 2.360 2.380 2.360 2.400 5,036,200 11,981,060 2.3790 1.240 1.230 1.240 1.230 1.251 9,664,062 1.2398 0.42%
2012-07-09 0 2.370 2.360 2.380 2.360 2.400 3,115,000 7,405,970 2.3775 1.235 1.230 1.240 1.230 1.251 5,977,434 1.2390 -2.07%
2012-07-06 0 2.420 2.410 2.420 2.310 2.420 7,982,920 19,183,436 2.4031 1.261 1.256 1.261 1.204 1.261 15,318,580 1.2523 2.11%
2012-07-05 0 2.370 2.360 2.370 2.320 2.380 2,372,000 5,576,174 2.3508 1.235 1.230 1.235 1.209 1.240 4,551,677 1.2251 0.42%
2012-07-04 0 2.360 2.350 2.370 2.350 2.410 1,328,000 3,170,220 2.3872 1.230 1.225 1.235 1.225 1.256 2,548,325 1.2440 -1.26%
2012-07-03 0 2.390 2.370 2.390 2.340 2.420 5,963,460 14,179,862 2.3778 1.245 1.235 1.245 1.219 1.261 11,443,399 1.2391 2.58%
2012-06-29 0 2.330 2.320 2.330 2.280 2.350 8,680,097 20,086,145 2.3140 1.214 1.209 1.214 1.188 1.225 16,656,406 1.2059 1.75%
2012-06-28 0 2.290 2.290 2.300 2.270 2.330 1,823,716 4,186,629 2.2957 1.193 1.193 1.199 1.183 1.214 3,499,564 1.1963 -1.29%
2012-06-27 0 2.320 2.310 2.340 2.240 2.330 3,888,000 8,895,864 2.2880 1.209 1.204 1.219 1.167 1.214 7,460,758 1.1924 2.65%
2012-06-26 0 2.260 2.260 2.270 2.250 2.310 3,572,000 8,154,120 2.2828 1.178 1.178 1.183 1.173 1.204 6,854,380 1.1896 -0.44%
2012-06-25 0 2.270 2.240 2.270 2.240 2.320 3,344,340 7,618,730 2.2781 1.183 1.167 1.183 1.167 1.209 6,417,519 1.1872 0.44%
2012-06-22 0 2.260 2.240 2.280 2.200 2.310 5,692,000 12,882,680 2.2633 1.178 1.167 1.188 1.146 1.204 10,922,489 1.1795 -1.74%
2012-06-21 0 2.300 2.300 2.320 2.280 2.370 19,256,631 45,737,035 2.3751 1.199 1.199 1.209 1.188 1.235 36,951,922 1.2377 -2.95%
2012-06-20 0 2.370 2.360 2.370 2.330 2.400 2,095,331 4,952,168 2.3634 1.235 1.230 1.235 1.214 1.251 4,020,771 1.2316 -0.84%
2012-06-19 0 2.390 2.370 2.390 2.350 2.400 665,000 1,577,650 2.3724 1.245 1.235 1.245 1.225 1.251 1,276,081 1.2363 0.42%
2012-06-18 0 2.380 2.360 2.380 2.320 2.400 2,808,000 6,651,600 2.3688 1.240 1.230 1.240 1.209 1.251 5,388,326 1.2344 2.59%
2012-06-15 0 2.360 2.350 2.380 2.340 2.390 15,846,000 37,476,500 2.3650 1.209 1.204 1.219 1.199 1.224 30,931,458 1.2116 0.85%
2012-06-14 0 2.340 2.330 2.340 2.330 2.380 6,259,000 14,784,080 2.3621 1.199 1.194 1.199 1.194 1.219 12,217,594 1.2101 0.00%
2012-06-13 0 2.340 2.330 2.340 2.320 2.370 10,183,834 23,810,897 2.3381 1.199 1.194 1.199 1.189 1.214 19,878,886 1.1978 0.00%
2012-06-12 0 2.340 2.330 2.350 2.280 2.360 6,434,463 15,021,608 2.3346 1.199 1.194 1.204 1.168 1.209 12,560,099 1.1960 1.74%
2012-06-11 0 2.300 2.300 2.310 2.290 2.360 2,983,924 6,909,754 2.3157 1.178 1.178 1.183 1.173 1.209 5,824,632 1.1863 -0.43%
2012-06-08 0 2.310 2.300 2.310 2.290 2.410 24,691,380 57,472,581 2.3276 1.183 1.178 1.183 1.173 1.235 48,197,677 1.1924 0.43%
2012-06-07 0 2.300 2.300 2.310 2.280 2.340 2,801,000 6,456,010 2.3049 1.178 1.178 1.183 1.168 1.199 5,467,564 1.1808 0.44%
2012-06-06 0 2.290 2.290 2.310 2.250 2.350 7,761,297 17,858,686 2.3010 1.173 1.173 1.183 1.153 1.204 15,150,084 1.1788 0.88%
2012-06-05 0 2.270 2.280 2.290 2.240 2.320 5,384,000 12,330,400 2.2902 1.163 1.168 1.173 1.148 1.189 10,509,590 1.1733 2.71%
2012-06-04 0 2.210 2.200 2.210 2.170 2.240 14,448,547 32,297,574 2.2354 1.132 1.127 1.132 1.112 1.148 28,203,624 1.1452 -3.07%
2012-06-01 0 2.280 2.280 2.290 2.210 2.290 16,927,626 38,351,570 2.2656 1.168 1.168 1.173 1.132 1.173 33,042,797 1.1607 0.00%
2012-05-31 0 2.280 2.270 2.320 2.200 2.310 33,826,738 77,066,561 2.2783 1.168 1.163 1.189 1.127 1.183 66,029,934 1.1671 0.88%
2012-05-30 0 2.260 2.260 2.290 2.150 2.290 23,062,800 51,780,986 2.2452 1.158 1.158 1.173 1.101 1.173 45,018,682 1.1502 3.20%
2012-05-29 0 2.190 2.180 2.190 2.130 2.190 7,605,000 16,432,630 2.1608 1.122 1.117 1.122 1.091 1.122 14,844,992 1.1069 2.34%
2012-05-28 0 2.140 2.130 2.140 2.090 2.150 3,086,000 6,552,300 2.1232 1.096 1.091 1.096 1.071 1.101 6,023,885 1.0877 1.90%
2012-05-25 0 2.100 2.100 2.110 2.090 2.150 3,862,000 8,110,260 2.1000 1.076 1.076 1.081 1.071 1.101 7,538,640 1.0758 -0.47%
2012-05-24 0 2.110 2.100 2.120 2.090 2.140 5,645,143 11,918,106 2.1112 1.081 1.076 1.086 1.071 1.096 11,019,343 1.0816 -1.40%
2012-05-23 0 2.140 2.130 2.140 2.050 2.170 7,846,000 16,485,110 2.1011 1.096 1.091 1.096 1.050 1.112 15,315,425 1.0764 2.39%
2012-05-22 0 2.090 2.070 2.090 1.980 2.090 3,948,000 8,094,890 2.0504 1.071 1.060 1.071 1.014 1.071 7,706,512 1.0504 7.18%
2012-05-21 0 1.950 1.950 1.970 1.910 1.980 3,292,000 6,464,960 1.9638 0.999 0.999 1.009 0.978 1.014 6,425,998 1.0061 2.63%
2012-05-18 0 1.900 1.900 1.910 1.900 1.970 4,278,000 8,211,960 1.9196 0.973 0.973 0.978 0.973 1.009 8,350,674 0.9834 -4.04%
2012-05-17 0 1.980 1.980 1.990 1.880 2.020 14,571,143 28,857,320 1.9804 1.014 1.014 1.019 0.963 1.035 28,442,932 1.0146 4.76%
2012-05-16 0 1.890 1.890 1.900 1.890 1.980 16,702,000 31,959,960 1.9135 0.968 0.968 0.973 0.968 1.014 32,602,374 0.9803 -5.03%
2012-05-15 0 1.990 1.990 2.000 1.970 2.010 6,746,000 13,467,320 1.9963 1.019 1.019 1.025 1.009 1.030 13,168,220 1.0227 -1.49%
2012-05-14 0 2.020 2.020 2.030 2.020 2.060 1,543,428 3,136,030 2.0319 1.035 1.035 1.040 1.035 1.055 3,012,778 1.0409 0.50%
2012-05-11 0 2.010 2.000 2.030 2.000 2.030 1,479,000 2,981,890 2.0162 1.030 1.025 1.040 1.025 1.040 2,887,014 1.0329 0.00%
2012-05-10 0 2.010 2.010 2.030 1.990 2.060 3,025,000 6,083,680 2.0111 1.030 1.030 1.040 1.019 1.055 5,904,813 1.0303 -1.47%
2012-05-09 0 2.040 2.020 2.040 2.020 2.100 1,210,600 2,472,920 2.0427 1.045 1.035 1.045 1.035 1.076 2,363,096 1.0465 -2.39%
2012-05-08 0 2.090 2.090 2.100 2.090 2.140 1,437,000 3,029,610 2.1083 1.071 1.071 1.076 1.071 1.096 2,805,030 1.0801 -3.24%
2012-05-07 0 2.160 2.140 2.150 2.030 2.160 3,150,000 6,606,870 2.0974 1.107 1.096 1.101 1.040 1.107 6,148,813 1.0745 1.89%
2012-05-04 0 2.120 2.110 2.120 2.090 2.150 3,846,489 8,149,486 2.1187 1.086 1.081 1.086 1.071 1.101 7,508,363 1.0854 -2.30%
2012-05-03 0 2.170 2.150 2.180 2.050 2.190 9,456,000 20,303,450 2.1471 1.112 1.101 1.117 1.050 1.122 18,458,151 1.1000 5.34%
2012-05-02 0 2.060 2.060 2.070 2.040 2.140 10,432,420 22,202,279 2.1282 1.055 1.055 1.060 1.045 1.096 20,364,127 1.0903 -3.74%
2012-04-30 0 2.140 2.130 2.150 2.120 2.190 3,092,000 6,660,040 2.1540 1.096 1.091 1.101 1.086 1.122 6,035,597 1.1035 -1.83%
2012-04-27 0 2.180 2.170 2.190 2.150 2.230 5,607,400 12,209,428 2.1774 1.117 1.112 1.122 1.101 1.142 10,945,668 1.1155 1.40%
2012-04-26 0 2.150 2.140 2.150 2.120 2.170 15,226,000 32,634,630 2.1433 1.101 1.096 1.101 1.086 1.112 29,721,216 1.0980 0.00%
2012-04-25 0 2.150 2.120 2.140 2.010 2.150 5,364,000 11,307,588 2.1081 1.101 1.086 1.096 1.030 1.101 10,470,550 1.0799 6.44%
2012-04-24 0 2.020 1.990 2.020 1.990 2.030 1,962,000 3,949,380 2.0129 1.035 1.019 1.035 1.019 1.040 3,829,832 1.0312 1.51%
2012-04-23 0 1.990 2.000 2.020 1.980 2.050 1,826,000 3,664,440 2.0068 1.019 1.025 1.035 1.014 1.050 3,564,360 1.0281 -2.45%
2012-04-20 0 2.040 2.030 2.040 2.020 2.050 2,356,999 4,803,657 2.0380 1.045 1.040 1.045 1.035 1.050 4,600,872 1.0441 -0.49%
2012-04-19 0 2.050 2.030 2.040 2.040 2.050 460,000 939,770 2.0430 1.050 1.040 1.045 1.045 1.050 897,922 1.0466 -0.97%
2012-04-18 0 2.070 2.060 2.070 2.020 2.070 6,301,000 12,923,710 2.0511 1.060 1.055 1.060 1.035 1.060 12,299,578 1.0507 1.97%
2012-04-17 0 2.030 2.000 2.030 2.000 2.060 2,660,136 5,393,316 2.0275 1.040 1.025 1.040 1.025 1.055 5,192,597 1.0387 1.00%
2012-04-16 0 2.010 2.000 2.010 1.970 2.020 6,650,000 13,314,342 2.0022 1.030 1.025 1.030 1.009 1.035 12,980,828 1.0257 0.00%
2012-04-13 0 2.010 2.010 2.020 2.000 2.050 3,175,600 6,395,078 2.0138 1.030 1.030 1.035 1.025 1.050 6,198,784 1.0317 -0.50%
2012-04-12 0 2.020 2.010 2.020 1.880 2.030 5,118,000 10,093,360 1.9721 1.035 1.030 1.035 0.963 1.040 9,990,357 1.0103 8.02%
2012-04-11 0 1.870 1.860 1.890 1.870 1.970 8,523,500 16,140,130 1.8936 0.958 0.953 0.968 0.958 1.009 16,637,908 0.9701 -5.56%
2012-04-10 0 1.980 1.970 1.990 1.940 1.990 5,556,386 10,923,899 1.9660 1.014 1.009 1.019 0.994 1.019 10,846,089 1.0072 -1.98%
2012-04-05 0 2.020 2.010 2.020 1.980 2.030 3,587,264 7,204,661 2.0084 1.035 1.030 1.035 1.014 1.040 7,002,354 1.0289 -0.49%
2012-04-03 0 2.030 2.030 2.040 2.000 2.060 4,304,000 8,777,240 2.0393 1.040 1.040 1.045 1.025 1.055 8,401,426 1.0447 0.50%
2012-04-02 0 2.020 2.000 2.020 1.960 2.020 2,348,000 4,688,640 1.9969 1.035 1.025 1.035 1.004 1.035 4,583,306 1.0230 1.00%
2012-03-30 0 2.000 1.990 2.000 1.950 2.010 3,632,000 7,213,902 1.9862 1.025 1.019 1.025 0.999 1.030 7,089,679 1.0175 0.50%
2012-03-29 0 1.990 1.990 2.000 1.940 2.010 2,712,000 5,376,070 1.9823 1.019 1.019 1.025 0.994 1.030 5,293,835 1.0155 0.00%
2012-03-28 0 1.990 1.980 2.000 1.960 2.020 2,906,000 5,771,220 1.9860 1.019 1.014 1.025 1.004 1.035 5,672,524 1.0174 -1.49%
2012-03-27 0 2.020 2.020 2.030 1.940 2.020 5,606,857 11,163,839 1.9911 1.035 1.035 1.040 0.994 1.035 10,944,608 1.0200 5.21%
2012-03-26 0 1.920 1.920 1.940 1.880 1.950 2,984,000 5,743,260 1.9247 0.984 0.984 0.994 0.963 0.999 5,824,780 0.9860 1.05%
2012-03-23 0 1.900 1.890 1.900 1.880 1.940 3,694,000 7,052,410 1.9092 0.973 0.968 0.973 0.963 0.994 7,210,703 0.9780 0.00%
2012-03-22 0 1.900 1.900 1.920 1.870 1.940 2,366,151 4,513,635 1.9076 0.973 0.973 0.984 0.958 0.994 4,618,737 0.9772 3.83%
2012-03-21 0 1.830 1.830 1.840 1.820 1.910 3,436,000 6,350,386 1.8482 0.937 0.937 0.943 0.932 0.978 6,707,086 0.9468 -2.66%
2012-03-20 0 1.880 1.870 1.880 1.870 1.960 6,566,000 12,638,133 1.9248 0.963 0.958 0.963 0.958 1.004 12,816,859 0.9861 -3.59%
2012-03-19 0 1.950 1.940 1.950 1.940 2.030 2,212,000 4,409,870 1.9936 0.999 0.994 0.999 0.994 1.040 4,317,833 1.0213 -2.99%
2012-03-16 0 2.010 2.000 2.010 1.960 2.030 9,140,392 18,167,172 1.9876 1.030 1.025 1.030 1.004 1.040 17,842,083 1.0182 2.55%
2012-03-15 0 1.960 1.940 1.950 1.920 1.990 3,898,000 7,582,640 1.9453 1.004 0.994 0.999 0.984 1.019 7,608,912 0.9965 -0.51%
2012-03-14 0 1.970 1.950 1.980 1.920 2.020 5,106,000 10,108,820 1.9798 1.009 0.999 1.014 0.984 1.035 9,966,933 1.0142 -0.51%
2012-03-13 0 1.980 1.980 1.990 1.920 2.000 5,012,000 9,949,870 1.9852 1.014 1.014 1.019 0.984 1.025 9,783,445 1.0170 1.54%
2012-03-12 0 1.950 1.930 1.950 1.910 1.970 3,180,667 6,151,057 1.9339 0.999 0.989 0.999 0.978 1.009 6,208,675 0.9907 -0.51%
2012-03-09 0 1.960 1.940 1.960 1.910 1.970 4,210,513 8,144,756 1.9344 1.004 0.994 1.004 0.978 1.009 8,218,939 0.9910 1.55%
2012-03-08 0 1.930 1.920 1.940 1.930 1.960 1,960,000 3,811,100 1.9444 0.989 0.984 0.994 0.989 1.004 3,825,928 0.9961 1.05%
2012-03-07 0 1.910 1.920 1.940 1.910 1.970 6,525,400 12,686,234 1.9441 0.978 0.984 0.994 0.978 1.009 12,737,608 0.9960 -3.54%
2012-03-06 0 1.980 1.970 1.980 1.920 2.000 4,232,000 8,271,380 1.9545 1.014 1.009 1.014 0.984 1.025 8,260,882 1.0013 -1.49%
2012-03-05 0 2.010 2.000 2.010 1.990 2.040 1,946,000 3,926,120 2.0175 1.030 1.025 1.030 1.019 1.045 3,798,600 1.0336 -0.50%
2012-03-02 0 2.020 2.020 2.030 1.950 2.030 3,724,000 7,451,320 2.0009 1.035 1.035 1.040 0.999 1.040 7,269,264 1.0250 3.06%
2012-03-01 0 1.960 1.950 1.970 1.940 2.050 5,362,000 10,685,440 1.9928 1.004 0.999 1.009 0.994 1.050 10,466,646 1.0209 -5.31%
2012-02-29 0 2.070 2.060 2.070 2.000 2.120 17,557,460 36,038,343 2.0526 1.060 1.055 1.060 1.025 1.086 34,272,235 1.0515 1.97%
2012-02-28 0 2.030 2.020 2.030 2.020 2.070 5,550,000 11,289,380 2.0341 1.040 1.035 1.040 1.035 1.060 10,833,623 1.0421 0.00%
2012-02-27 0 2.030 2.020 2.030 2.010 2.070 7,404,460 15,093,860 2.0385 1.040 1.035 1.040 1.030 1.060 14,453,537 1.0443 -1.46%
2012-02-24 0 2.060 2.050 2.060 1.990 2.090 15,970,460 32,345,754 2.0253 1.055 1.050 1.055 1.019 1.071 31,174,405 1.0376 -0.96%
2012-02-23 0 2.080 2.060 2.080 2.050 2.200 16,974,000 36,098,172 2.1267 1.066 1.055 1.066 1.050 1.127 33,133,319 1.0895 -1.42%
2012-02-22 0 2.110 2.110 2.120 1.980 2.130 9,414,351 19,578,638 2.0797 1.081 1.081 1.086 1.014 1.091 18,376,852 1.0654 6.57%
2012-02-21 0 1.980 1.970 1.980 1.950 2.000 4,594,000 9,077,860 1.9760 1.014 1.009 1.014 0.999 1.025 8,967,507 1.0123 0.51%
2012-02-20 0 1.970 1.970 1.980 1.950 2.070 15,885,676 32,131,550 2.0227 1.009 1.009 1.014 0.999 1.060 31,008,906 1.0362 4.23%
2012-02-17 0 1.890 1.880 1.890 1.820 1.930 17,338,000 32,790,340 1.8912 0.968 0.963 0.968 0.932 0.989 33,843,848 0.9689 4.42%
2012-02-16 0 1.810 1.800 1.810 1.780 1.830 7,348,000 13,297,893 1.8097 0.927 0.922 0.927 0.912 0.937 14,343,327 0.9271 -0.55%
2012-02-15 0 1.820 1.820 1.830 1.780 1.830 12,417,443 22,368,335 1.8014 0.932 0.932 0.937 0.912 0.937 24,238,901 0.9228 0.55%
2012-02-14 0 1.810 1.800 1.820 1.760 1.820 4,786,300 8,598,544 1.7965 0.927 0.922 0.932 0.902 0.932 9,342,878 0.9203 1.69%
2012-02-13 0 1.780 1.780 1.790 1.750 1.810 2,910,429 5,191,714 1.7838 0.912 0.912 0.917 0.897 0.927 5,681,170 0.9138 -2.20%
2012-02-10 0 1.820 1.800 1.810 1.800 1.890 9,600,000 17,591,000 1.8324 0.932 0.922 0.927 0.922 0.968 18,739,240 0.9387 -3.19%
2012-02-09 0 1.880 1.860 1.880 1.810 1.950 20,648,000 38,927,310 1.8853 0.963 0.953 0.963 0.927 0.999 40,304,982 0.9658 1.62%
2012-02-08 0 1.850 1.850 1.860 1.780 1.860 4,664,000 8,566,784 1.8368 0.948 0.948 0.953 0.912 0.953 9,104,147 0.9410 2.78%
2012-02-07 0 1.800 1.780 1.790 1.780 1.830 2,278,113 4,100,004 1.7997 0.922 0.912 0.917 0.912 0.937 4,446,886 0.9220 0.00%
2012-02-06 0 1.800 1.790 1.800 1.780 1.870 6,134,300 11,221,803 1.8294 0.922 0.917 0.922 0.912 0.958 11,974,179 0.9372 -2.17%
2012-02-03 0 1.840 1.830 1.840 1.780 1.860 3,179,113 5,784,765 1.8196 0.943 0.937 0.943 0.912 0.953 6,205,642 0.9322 1.10%
2012-02-02 0 1.820 1.810 1.830 1.800 1.850 5,358,000 9,763,870 1.8223 0.932 0.927 0.937 0.922 0.948 10,458,838 0.9336 -1.09%
2012-02-01 0 1.840 1.830 1.840 1.820 1.920 5,346,000 10,046,720 1.8793 0.943 0.937 0.943 0.932 0.984 10,435,414 0.9628 -2.65%
2012-01-31 0 1.890 1.880 1.890 1.780 1.900 12,681,000 23,566,176 1.8584 0.968 0.963 0.968 0.912 0.973 24,753,365 0.9520 5.59%
2012-01-30 0 1.790 1.770 1.790 1.760 1.860 10,662,000 19,346,304 1.8145 0.917 0.907 0.917 0.902 0.953 20,812,268 0.9296 -4.79%
2012-01-27 0 1.880 1.850 1.880 1.800 1.920 6,380,000 11,924,540 1.8691 0.963 0.948 0.963 0.922 0.984 12,453,787 0.9575 1.62%
2012-01-26 0 1.850 1.840 1.850 1.680 1.930 13,429,263 24,788,974 1.8459 0.948 0.943 0.948 0.861 0.989 26,213,977 0.9456 10.12%
2012-01-20 0 1.680 1.670 1.680 1.630 1.690 3,577,640 5,946,157 1.6620 0.861 0.856 0.861 0.835 0.866 6,983,568 0.8514 1.82%
2012-01-19 0 1.650 1.630 1.660 1.520 1.660 24,418,517 38,648,053 1.5827 0.845 0.835 0.850 0.779 0.850 47,665,047 0.8108 8.55%
2012-01-18 0 1.520 1.510 1.520 1.500 1.530 11,607,300 17,592,504 1.5156 0.779 0.774 0.779 0.768 0.784 22,657,498 0.7765 0.00%
2012-01-17 0 1.520 1.510 1.520 1.480 1.530 18,760,000 28,149,050 1.5005 0.779 0.774 0.779 0.758 0.784 36,619,598 0.7687 3.40%
2012-01-16 0 1.470 1.460 1.470 1.460 1.480 520,000 761,740 1.4649 0.753 0.748 0.753 0.748 0.758 1,015,042 0.7505 -0.68%
2012-01-13 0 1.480 1.470 1.480 1.460 1.500 5,026,000 7,450,340 1.4824 0.758 0.753 0.758 0.748 0.768 9,810,773 0.7594 -1.33%
2012-01-12 0 1.500 1.490 1.500 1.470 1.530 9,122,000 13,624,454 1.4936 0.768 0.763 0.768 0.753 0.784 17,806,182 0.7652 2.04%
2012-01-11 0 1.470 1.460 1.470 1.440 1.480 6,836,000 9,974,864 1.4592 0.753 0.748 0.753 0.738 0.758 13,343,901 0.7475 0.68%
2012-01-10 0 1.460 1.450 1.460 1.400 1.500 3,302,000 4,813,560 1.4578 0.748 0.743 0.748 0.717 0.768 6,445,518 0.7468 -1.35%
2012-01-09 0 1.480 1.460 1.480 1.400 1.500 3,261,714 4,717,525 1.4463 0.758 0.748 0.758 0.717 0.768 6,366,879 0.7409 2.07%
2012-01-06 0 1.450 1.440 1.450 1.400 1.470 2,734,617 3,965,214 1.4500 0.743 0.738 0.743 0.717 0.753 5,337,984 0.7428 -1.36%
2012-01-05 0 1.470 1.460 1.470 1.440 1.540 4,934,870 7,329,980 1.4853 0.753 0.748 0.753 0.738 0.789 9,632,887 0.7609 -4.55%
2012-01-04 0 1.540 1.540 1.550 1.500 1.580 9,110,253 14,015,259 1.5384 0.789 0.789 0.794 0.768 0.809 17,783,252 0.7881 2.67%
2012-01-03 0 1.500 1.490 1.500 1.440 1.510 15,059,570 22,519,759 1.4954 0.768 0.763 0.768 0.738 0.774 29,396,343 0.7661 0.00%
2011-12-30 0 1.500 1.490 1.500 1.390 1.530 15,805,570 23,084,980 1.4606 0.768 0.763 0.768 0.712 0.784 30,852,539 0.7482 9.49%
2011-12-29 0 1.370 1.360 1.370 1.350 1.400 15,687,700 21,642,055 1.3796 0.702 0.697 0.702 0.692 0.717 30,622,456 0.7067 -2.84%
2011-12-28 0 1.410 1.410 1.420 1.400 1.420 3,092,000 4,369,820 1.4133 0.722 0.722 0.727 0.717 0.727 6,035,597 0.7240 -0.70%
2011-12-23 0 1.420 1.420 1.430 1.390 1.430 12,760,089 18,023,612 1.4125 0.727 0.727 0.733 0.712 0.733 24,907,747 0.7236 0.71%
2011-12-22 0 1.410 1.410 1.430 1.390 1.430 6,144,293 8,653,823 1.4084 0.722 0.722 0.733 0.712 0.733 11,993,686 0.7215 0.00%
2011-12-21 0 1.410 1.400 1.410 1.390 1.430 4,898,989 6,895,640 1.4076 0.722 0.717 0.722 0.712 0.733 9,562,847 0.7211 1.44%
2011-12-20 0 1.390 1.380 1.390 1.370 1.400 9,136,460 12,690,095 1.3890 0.712 0.707 0.712 0.702 0.717 17,834,408 0.7116 0.00%
2011-12-19 0 1.390 1.380 1.400 1.380 1.420 3,287,900 4,626,820 1.4072 0.712 0.707 0.717 0.707 0.727 6,417,995 0.7209 -3.47%
2011-12-16 0 1.440 1.440 1.450 1.420 1.470 6,022,389 8,714,078 1.4469 0.738 0.738 0.743 0.727 0.753 11,755,728 0.7413 -0.69%
2011-12-15 0 1.450 1.450 1.460 1.430 1.490 5,478,000 7,931,320 1.4478 0.743 0.743 0.748 0.733 0.763 10,693,079 0.7417 -3.33%
2011-12-14 0 1.500 1.500 1.510 1.440 1.510 5,054,000 7,545,780 1.4930 0.768 0.768 0.774 0.738 0.774 9,865,429 0.7649 2.04%
2011-12-13 0 1.470 1.460 1.470 1.450 1.530 1,410,705 2,073,381 1.4697 0.753 0.748 0.753 0.743 0.784 2,753,702 0.7529 -1.34%
2011-12-12 0 1.490 1.480 1.500 1.480 1.540 3,142,000 4,737,120 1.5077 0.763 0.758 0.768 0.758 0.789 6,133,197 0.7724 -0.67%
2011-12-09 0 1.500 1.500 1.510 1.480 1.590 2,546,000 3,877,760 1.5231 0.768 0.768 0.774 0.758 0.815 4,969,803 0.7803 -3.85%
2011-12-08 0 1.560 1.560 1.590 1.550 1.600 7,486,000 11,793,460 1.5754 0.799 0.799 0.815 0.794 0.820 14,612,703 0.8071 -1.27%
2011-12-07 0 1.580 1.560 1.580 1.530 1.580 3,854,000 6,045,000 1.5685 0.809 0.799 0.809 0.784 0.809 7,523,024 0.8035 2.60%
2011-12-06 0 1.540 1.540 1.560 1.540 1.610 1,750,532 2,737,808 1.5640 0.789 0.789 0.799 0.789 0.825 3,417,046 0.8012 -3.75%
2011-12-05 0 1.600 1.590 1.600 1.590 1.630 1,066,000 1,708,720 1.6029 0.820 0.815 0.820 0.815 0.835 2,080,836 0.8212 -0.62%
2011-12-02 0 1.610 1.610 1.620 1.580 1.630 12,106,000 19,472,670 1.6085 0.825 0.825 0.830 0.809 0.835 23,630,963 0.8240 -1.23%
2011-12-01 0 1.630 1.610 1.640 1.550 1.700 21,873,383 35,257,909 1.6119 0.835 0.825 0.840 0.794 0.871 42,696,935 0.8258 10.14%
2011-11-30 0 1.480 1.460 1.480 1.450 1.500 9,806,000 14,372,052 1.4656 0.758 0.748 0.758 0.743 0.768 19,141,353 0.7508 0.00%
2011-11-29 0 1.480 1.470 1.490 1.430 1.490 9,446,000 13,887,780 1.4702 0.758 0.753 0.763 0.733 0.763 18,438,631 0.7532 -1.33%
2011-11-28 0 1.500 1.480 1.500 1.460 1.500 3,816,000 5,657,460 1.4826 0.768 0.758 0.768 0.748 0.768 7,448,848 0.7595 3.45%
2011-11-25 0 1.450 1.440 1.450 1.440 1.520 1,878,000 2,775,660 1.4780 0.743 0.738 0.743 0.738 0.779 3,665,864 0.7572 -4.61%
2011-11-24 0 1.520 1.510 1.520 1.480 1.540 2,462,000 3,730,410 1.5152 0.779 0.774 0.779 0.758 0.789 4,805,834 0.7762 0.00%
2011-11-23 0 1.520 1.520 1.530 1.490 1.540 4,358,000 6,590,640 1.5123 0.779 0.779 0.784 0.763 0.789 8,506,834 0.7747 -0.65%
2011-11-22 0 1.530 1.510 1.530 1.500 1.560 9,874,000 15,053,260 1.5245 0.784 0.774 0.784 0.768 0.799 19,274,089 0.7810 -1.29%
2011-11-21 0 1.550 1.550 1.570 1.520 1.630 9,013,700 13,983,424 1.5514 0.794 0.794 0.804 0.779 0.835 17,594,780 0.7947 -5.49%
2011-11-18 0 1.640 1.630 1.650 1.630 1.770 4,864,857 8,080,692 1.6610 0.840 0.835 0.845 0.835 0.907 9,496,221 0.8509 -3.53%
2011-11-17 0 1.700 1.700 1.710 1.690 1.730 5,238,000 8,928,820 1.7046 0.871 0.871 0.876 0.866 0.886 10,224,598 0.8733 -2.30%
2011-11-16 0 1.740 1.740 1.750 1.700 1.770 11,609,021 20,128,464 1.7339 0.891 0.891 0.897 0.871 0.907 22,660,857 0.8882 1.75%
2011-11-15 0 1.710 1.690 1.710 1.690 1.730 4,050,000 6,917,640 1.7081 0.876 0.866 0.876 0.866 0.886 7,905,617 0.8750 -1.16%
2011-11-14 0 1.730 1.710 1.730 1.680 1.730 5,698,000 9,704,260 1.7031 0.886 0.876 0.886 0.861 0.886 11,122,520 0.8725 0.58%
2011-11-11 0 1.720 1.720 1.740 1.710 1.790 27,285,714 47,770,499 1.7508 0.881 0.881 0.891 0.876 0.917 53,261,828 0.8969 -1.71%
2011-11-10 0 1.750 1.740 1.750 1.700 1.780 14,229,414 24,786,434 1.7419 0.897 0.891 0.897 0.871 0.912 27,775,875 0.8924 -2.23%
2011-11-09 0 1.790 1.790 1.800 1.730 1.820 12,079,700 21,617,814 1.7896 0.917 0.917 0.922 0.886 0.932 23,579,625 0.9168 3.47%
2011-11-08 0 1.730 1.750 1.760 1.700 1.770 4,309,700 7,483,361 1.7364 0.886 0.897 0.902 0.871 0.907 8,412,552 0.8895 1.17%
2011-11-07 0 1.710 1.700 1.720 1.690 1.740 1,607,700 2,745,558 1.7078 0.876 0.871 0.881 0.866 0.891 3,138,237 0.8749 -0.58%
2011-11-04 0 1.720 1.710 1.720 1.700 1.740 8,719,100 14,756,566 1.6924 0.881 0.876 0.881 0.871 0.891 17,019,720 0.8670 2.99%
2011-11-03 0 1.670 1.660 1.670 1.570 1.680 14,960,000 24,336,060 1.6267 0.856 0.850 0.856 0.804 0.861 29,201,982 0.8334 1.83%
2011-11-02 0 1.640 1.620 1.640 1.560 1.650 19,892,000 32,162,286 1.6168 0.840 0.830 0.840 0.799 0.845 38,829,267 0.8283 1.23%
2011-11-01 0 1.620 1.600 1.620 1.580 1.680 8,234,000 13,331,508 1.6191 0.830 0.820 0.830 0.809 0.861 16,072,802 0.8294 0.00%
2011-10-31 0 1.620 1.590 1.620 1.580 1.640 15,672,000 25,058,920 1.5990 0.830 0.815 0.830 0.809 0.840 30,591,809 0.8191 -0.61%
2011-10-28 0 1.630 1.620 1.630 1.600 1.690 18,193,000 29,760,870 1.6358 0.835 0.830 0.835 0.820 0.866 35,512,812 0.8380 1.87%
2011-10-27 0 1.600 1.590 1.600 1.540 1.620 20,998,000 33,208,140 1.5815 0.820 0.815 0.820 0.789 0.830 40,988,184 0.8102 3.23%
2011-10-26 0 1.550 1.530 1.550 1.520 1.550 5,127,000 7,875,652 1.5361 0.794 0.784 0.794 0.779 0.794 10,007,925 0.7869 -0.64%
2011-10-25 0 1.560 1.550 1.570 1.540 1.590 14,164,953 21,997,717 1.5530 0.799 0.794 0.804 0.789 0.815 27,650,047 0.7956 0.65%
2011-10-24 0 1.550 1.540 1.560 1.540 1.590 14,684,000 22,839,946 1.5554 0.794 0.789 0.799 0.789 0.815 28,663,229 0.7968 1.31%
2011-10-21 0 1.530 1.530 1.540 1.490 1.550 14,114,657 21,470,094 1.5211 0.784 0.784 0.789 0.763 0.794 27,551,869 0.7793 3.38%
2011-10-20 0 1.480 1.480 1.490 1.460 1.510 8,492,800 12,482,808 1.4698 0.758 0.758 0.763 0.748 0.774 16,577,981 0.7530 -0.67%
2011-10-19 0 1.490 1.480 1.500 1.470 1.520 8,704,000 13,019,280 1.4958 0.763 0.758 0.768 0.753 0.779 16,990,244 0.7663 0.00%
2011-10-18 0 1.490 1.460 1.490 1.420 1.500 5,393,700 7,883,670 1.4616 0.763 0.748 0.763 0.727 0.768 10,528,525 0.7488 -1.97%
2011-10-17 0 1.520 1.510 1.520 1.500 1.540 5,698,000 8,659,072 1.5197 0.779 0.774 0.779 0.768 0.789 11,122,520 0.7785 0.66%
2011-10-14 0 1.510 1.490 1.500 1.480 1.690 11,748,000 17,981,410 1.5306 0.774 0.763 0.768 0.758 0.866 22,932,145 0.7841 -5.63%
2011-10-13 0 1.600 1.600 1.620 1.450 1.640 26,970,000 41,014,624 1.5207 0.820 0.820 0.830 0.743 0.840 52,645,553 0.7791 11.11%
2011-10-12 0 1.440 1.430 1.440 1.420 1.480 21,553,800 31,141,109 1.4448 0.738 0.733 0.738 0.727 0.758 42,073,108 0.7402 -0.69%
2011-10-11 0 1.450 1.450 1.470 1.420 1.490 18,540,000 27,003,590 1.4565 0.743 0.743 0.753 0.727 0.763 36,190,157 0.7462 4.32%
2011-10-10 0 1.390 1.380 1.390 1.350 1.470 11,288,054 15,743,531 1.3947 0.712 0.707 0.712 0.692 0.753 22,034,328 0.7145 -1.42%
2011-10-07 0 1.410 1.380 1.410 1.320 1.450 32,094,000 44,702,706 1.3929 0.722 0.707 0.722 0.676 0.743 62,647,622 0.7136 10.16%
2011-10-06 0 1.280 1.270 1.300 1.200 1.310 20,692,099 26,448,295 1.2782 0.656 0.651 0.666 0.615 0.671 40,391,064 0.6548 8.47%
2011-10-04 0 1.180 1.170 1.180 1.160 1.230 11,965,072 14,190,267 1.1860 0.605 0.599 0.605 0.594 0.630 23,355,870 0.6076 -0.84%
2011-10-03 0 1.190 1.180 1.190 1.140 1.210 20,768,702 24,839,676 1.1960 0.610 0.605 0.610 0.584 0.620 40,540,593 0.6127 -3.25%
2011-09-30 0 1.230 1.220 1.230 1.200 1.250 14,411,000 17,591,210 1.2207 0.630 0.625 0.630 0.615 0.640 28,130,332 0.6253 0.82%
2011-09-28 0 1.220 1.220 1.230 1.130 1.230 47,466,000 56,316,830 1.1865 0.625 0.625 0.630 0.579 0.630 92,653,830 0.6078 7.96%
2011-09-27 0 1.130 1.130 1.140 1.120 1.320 29,783,000 34,992,714 1.1749 0.579 0.579 0.584 0.574 0.676 58,136,540 0.6019 0.89%
2011-09-26 0 1.120 1.110 1.130 1.090 1.190 8,406,000 9,544,324 1.1354 0.574 0.569 0.579 0.558 0.610 16,408,547 0.5817 -6.67%
2011-09-23 0 1.200 1.200 1.210 1.100 1.230 12,806,000 15,271,630 1.1925 0.615 0.615 0.620 0.564 0.630 24,997,365 0.6109 4.35%
2011-09-22 0 1.150 1.140 1.160 1.150 1.230 12,154,857 14,282,722 1.1751 0.589 0.584 0.594 0.589 0.630 23,726,332 0.6020 -10.16%
2011-09-21 0 1.280 1.270 1.280 1.260 1.300 9,302,000 11,873,202 1.2764 0.656 0.651 0.656 0.645 0.666 18,157,543 0.6539 0.79%
2011-09-20 0 1.270 1.260 1.270 1.240 1.330 8,554,700 10,861,944 1.2697 0.651 0.645 0.651 0.635 0.681 16,698,810 0.6505 -5.22%
2011-09-19 0 1.340 1.330 1.340 1.250 1.380 19,815,272 26,451,358 1.3349 0.686 0.681 0.686 0.640 0.707 38,679,494 0.6839 3.08%
2011-09-16 0 1.300 1.290 1.300 1.240 1.310 38,286,058 47,868,927 1.2503 0.666 0.661 0.666 0.635 0.671 74,734,545 0.6405 5.69%
2011-09-15 0 1.230 1.220 1.230 1.170 1.290 25,188,001 30,610,733 1.2153 0.630 0.625 0.630 0.599 0.661 49,167,083 0.6226 -2.38%
2011-09-14 0 1.260 1.260 1.280 1.250 1.410 18,834,000 24,361,280 1.2935 0.645 0.645 0.656 0.640 0.722 36,764,047 0.6626 -8.03%
2011-09-12 0 1.370 1.370 1.380 1.340 1.460 5,716,000 7,915,418 1.3848 0.702 0.702 0.707 0.686 0.748 11,157,656 0.7094 -8.05%
2011-09-09 0 1.490 1.480 1.490 1.480 1.560 10,574,000 15,970,460 1.5104 0.763 0.758 0.763 0.758 0.799 20,640,492 0.7737 -2.61%
2011-09-08 0 1.530 1.520 1.530 1.520 1.610 7,236,000 11,272,000 1.5578 0.784 0.779 0.784 0.779 0.825 14,124,702 0.7980 -2.55%
2011-09-07 0 1.570 1.560 1.570 1.540 1.600 12,043,636 18,796,927 1.5607 0.804 0.799 0.804 0.789 0.820 23,509,228 0.7996 0.00%
2011-09-06 0 1.570 1.560 1.570 1.560 1.660 10,122,000 16,692,326 1.6491 0.804 0.799 0.804 0.799 0.850 19,758,186 0.8448 -5.42%
2011-09-05 0 1.660 1.650 1.660 1.650 1.690 5,906,000 9,926,348 1.6807 0.850 0.845 0.850 0.845 0.866 11,528,537 0.8610 -2.35%
2011-09-02 0 1.700 1.700 1.710 1.690 1.770 4,938,000 8,538,848 1.7292 0.871 0.871 0.876 0.866 0.907 9,638,997 0.8859 -3.41%
2011-09-01 0 1.760 1.760 1.770 1.740 1.820 5,614,430 9,939,368 1.7703 0.902 0.902 0.907 0.891 0.932 10,959,391 0.9069 0.57%
2011-08-31 0 1.750 1.750 1.780 1.690 1.780 7,691,866 13,368,051 1.7379 0.897 0.897 0.912 0.866 0.912 15,014,555 0.8903 4.17%
2011-08-30 0 1.680 1.680 1.690 1.660 1.690 2,989,200 5,012,328 1.6768 0.861 0.861 0.866 0.850 0.866 5,834,931 0.8590 0.60%
2011-08-29 0 1.670 1.650 1.670 1.650 1.710 3,770,800 6,334,110 1.6798 0.856 0.845 0.856 0.845 0.876 7,360,617 0.8605 0.60%
2011-08-26 0 1.660 1.650 1.660 1.640 1.700 4,106,000 6,859,344 1.6706 0.850 0.845 0.850 0.840 0.871 8,014,929 0.8558 -1.19%
2011-08-25 0 1.680 1.680 1.690 1.660 1.730 2,868,000 4,833,920 1.6855 0.861 0.861 0.866 0.850 0.886 5,598,348 0.8635 0.00%
2011-08-24 0 1.680 1.660 1.690 1.660 1.730 3,389,700 5,747,920 1.6957 0.861 0.850 0.866 0.850 0.886 6,616,709 0.8687 -0.59%
2011-08-23 0 1.690 1.680 1.690 1.620 1.700 2,638,000 4,374,970 1.6584 0.866 0.861 0.866 0.830 0.871 5,149,387 0.8496 3.68%
2011-08-22 0 1.630 1.620 1.640 1.570 1.670 3,892,000 6,307,900 1.6207 0.835 0.830 0.840 0.804 0.856 7,597,200 0.8303 -1.81%
2011-08-19 0 1.660 1.670 1.680 1.610 1.680 3,600,000 5,967,924 1.6578 0.850 0.856 0.861 0.825 0.861 7,027,215 0.8493 -2.35%
2011-08-18 0 1.700 1.700 1.710 1.680 1.770 4,810,000 8,242,300 1.7136 0.871 0.871 0.876 0.861 0.907 9,389,140 0.8779 -3.95%
2011-08-17 0 1.770 1.760 1.770 1.750 1.810 4,112,000 7,318,460 1.7798 0.907 0.902 0.907 0.897 0.927 8,026,641 0.9118 -1.67%
2011-08-16 0 1.800 1.790 1.810 1.780 1.860 8,836,000 16,030,462 1.8142 0.922 0.917 0.927 0.912 0.953 17,247,909 0.9294 -1.10%
2011-08-15 0 1.820 1.810 1.830 1.780 1.830 2,898,500 5,238,214 1.8072 0.932 0.927 0.937 0.912 0.937 5,657,884 0.9258 2.82%
2011-08-12 0 1.770 1.760 1.770 1.750 1.850 4,946,000 8,923,090 1.8041 0.907 0.902 0.907 0.897 0.948 9,654,613 0.9242 -1.12%
2011-08-11 0 1.790 1.790 1.800 1.750 1.870 3,766,200 6,843,946 1.8172 0.917 0.917 0.922 0.897 0.958 7,351,638 0.9309 -1.10%
2011-08-10 0 1.810 1.800 1.830 1.770 1.910 4,103,415 7,481,710 1.8233 0.927 0.922 0.937 0.907 0.978 8,009,883 0.9341 0.56%
2011-08-09 0 1.800 1.800 1.810 1.630 1.950 8,718,711 16,082,803 1.8446 0.922 0.922 0.927 0.835 0.999 17,018,960 0.9450 -6.25%
2011-08-08 0 1.920 1.920 1.950 1.910 2.010 2,652,000 5,201,320 1.9613 0.984 0.984 0.999 0.978 1.030 5,176,715 1.0048 -6.34%
2011-08-05 0 2.050 2.040 2.060 1.990 2.090 4,955,000 10,071,200 2.0325 1.050 1.045 1.055 1.019 1.071 9,672,181 1.0413 -2.38%
2011-08-04 0 2.100 2.080 2.100 2.060 2.120 2,086,000 4,337,910 2.0795 1.076 1.066 1.076 1.055 1.086 4,071,881 1.0653 0.00%
2011-08-03 0 2.100 2.100 2.110 2.080 2.140 3,246,000 6,813,250 2.0990 1.076 1.076 1.081 1.066 1.096 6,336,206 1.0753 -2.78%
2011-08-02 0 2.160 2.160 2.170 2.150 2.200 3,036,000 6,575,760 2.1659 1.107 1.107 1.112 1.101 1.127 5,926,285 1.1096 -0.92%
2011-08-01 0 2.180 2.180 2.200 2.160 2.230 3,652,000 8,015,256 2.1948 1.117 1.117 1.127 1.107 1.142 7,128,719 1.1244 1.40%
2011-07-29 0 2.150 2.140 2.150 2.090 2.150 2,562,000 5,474,330 2.1367 1.101 1.096 1.101 1.071 1.101 5,001,035 1.0946 0.00%
2011-07-28 0 2.150 2.150 2.170 2.120 2.170 2,462,000 5,259,660 2.1363 1.101 1.101 1.112 1.086 1.112 4,805,834 1.0944 0.47%
2011-07-27 0 2.140 2.130 2.140 2.120 2.150 4,320,000 9,216,180 2.1334 1.096 1.091 1.096 1.086 1.101 8,432,658 1.0929 -0.93%
2011-07-26 0 2.160 2.140 2.160 2.080 2.160 8,836,420 18,752,357 2.1222 1.107 1.096 1.107 1.066 1.107 17,248,729 1.0872 3.35%
2011-07-25 0 2.090 2.090 2.100 2.080 2.130 4,817,109 10,155,353 2.1082 1.071 1.071 1.076 1.066 1.091 9,403,017 1.0800 -3.24%
2011-07-22 0 2.160 2.150 2.170 2.080 2.170 6,469,356 13,801,025 2.1333 1.107 1.101 1.112 1.066 1.112 12,628,210 1.0929 4.35%
2011-07-21 0 2.070 2.060 2.080 2.050 2.090 1,837,840 3,801,398 2.0684 1.060 1.055 1.066 1.050 1.071 3,587,471 1.0596 0.00%
2011-07-20 0 2.070 2.060 2.070 2.040 2.100 4,646,000 9,569,820 2.0598 1.060 1.055 1.060 1.045 1.076 9,069,011 1.0552 1.97%
2011-07-19 0 2.030 2.030 2.040 2.010 2.040 6,675,140 13,522,083 2.0257 1.040 1.040 1.045 1.030 1.045 13,029,901 1.0378 1.00%
2011-07-18 0 2.010 2.010 2.020 2.010 2.050 3,684,300 7,478,834 2.0299 1.030 1.030 1.035 1.030 1.050 7,191,769 1.0399 -0.50%
2011-07-15 0 2.020 2.010 2.020 2.000 2.030 7,782,000 15,664,020 2.0129 1.035 1.030 1.035 1.025 1.040 15,190,496 1.0312 -0.49%
2011-07-14 0 2.030 2.020 2.030 2.010 2.050 14,156,000 28,669,540 2.0253 1.040 1.035 1.040 1.030 1.050 27,632,571 1.0375 1.00%
2011-07-13 0 2.010 2.000 2.010 2.000 2.090 21,008,000 42,842,220 2.0393 1.030 1.025 1.030 1.025 1.071 41,007,704 1.0447 -1.47%
2011-07-12 0 2.040 2.030 2.040 2.020 2.120 20,446,000 41,920,800 2.0503 1.045 1.040 1.045 1.035 1.086 39,910,677 1.0504 -4.67%
2011-07-11 0 2.140 2.130 2.140 2.100 2.220 16,384,000 35,386,750 2.1598 1.096 1.091 1.096 1.076 1.137 31,981,636 1.1065 0.00%
2011-07-08 0 2.140 2.130 2.140 2.060 2.150 29,310,460 61,779,320 2.1078 1.096 1.091 1.096 1.055 1.101 57,214,140 1.0798 4.39%
2011-07-07 0 2.050 2.040 2.050 2.040 2.080 17,930,000 36,888,017 2.0573 1.050 1.045 1.050 1.045 1.066 34,999,435 1.0540 0.00%
2011-07-06 0 2.050 2.040 2.060 2.040 2.100 17,310,328 35,654,472 2.0597 1.050 1.045 1.055 1.045 1.076 33,789,832 1.0552 -1.91%
2011-07-05 0 2.090 2.080 2.100 2.030 2.100 25,754,000 52,903,937 2.0542 1.071 1.066 1.076 1.040 1.076 50,271,915 1.0524 1.46%
2011-07-04 0 2.060 2.050 2.060 1.990 2.070 26,398,000 53,349,520 2.0210 1.055 1.050 1.055 1.019 1.060 51,529,006 1.0353 4.04%
2011-06-30 0 1.980 1.960 1.980 1.940 1.990 10,238,041 20,147,731 1.9679 1.014 1.004 1.014 0.994 1.019 19,984,699 1.0082 1.02%
2011-06-29 0 1.960 1.950 1.960 1.950 1.990 22,357,270 43,984,297 1.9673 1.004 0.999 1.004 0.999 1.019 43,641,484 1.0079 0.51%
2011-06-28 0 1.950 1.940 1.950 1.920 2.010 12,181,230 23,967,973 1.9676 0.999 0.994 0.999 0.984 1.030 23,777,812 1.0080 -2.01%
2011-06-27 0 1.990 1.980 2.000 1.960 2.000 20,718,000 41,284,718 1.9927 1.019 1.014 1.025 1.004 1.025 40,441,622 1.0208 -1.49%
2011-06-24 0 2.020 2.020 2.030 1.950 2.040 12,232,000 24,441,340 1.9981 1.035 1.035 1.040 0.999 1.045 23,876,915 1.0236 2.02%
2011-06-23 0 1.980 1.960 1.970 1.930 2.010 9,252,000 18,236,520 1.9711 1.014 1.004 1.009 0.989 1.030 18,059,943 1.0098 -1.00%
2011-06-22 0 2.000 2.000 2.010 2.000 2.050 10,888,000 21,959,950 2.0169 1.025 1.025 1.030 1.025 1.050 21,253,421 1.0332 -0.99%
2011-06-21 0 2.020 2.010 2.020 2.010 2.110 8,360,000 17,000,780 2.0336 1.035 1.030 1.035 1.030 1.081 16,318,755 1.0418 -2.42%
2011-06-20 0 2.070 2.060 2.070 2.040 2.160 6,132,000 12,781,320 2.0844 1.060 1.055 1.060 1.045 1.107 11,969,690 1.0678 -1.90%
2011-06-17 0 2.110 2.100 2.110 2.050 2.110 2,070,000 4,321,450 2.0877 1.081 1.076 1.081 1.050 1.081 4,040,649 1.0695 0.48%
2011-06-16 0 2.100 2.080 2.100 2.040 2.100 2,618,000 5,444,640 2.0797 1.076 1.066 1.076 1.045 1.076 5,110,347 1.0654 0.00%
2011-06-15 0 2.100 2.080 2.110 2.080 2.160 15,904,000 33,733,310 2.1211 1.076 1.066 1.081 1.066 1.107 31,044,674 1.0866 0.00%
2011-06-14 0 2.100 2.070 2.100 2.000 2.150 8,996,877 18,727,636 2.0816 1.076 1.060 1.076 1.025 1.101 17,561,941 1.0664 0.00%
2011-06-13 0 2.100 2.090 2.100 2.060 2.110 6,554,400 13,699,642 2.0901 1.076 1.071 1.076 1.055 1.081 12,794,216 1.0708 1.45%
2011-06-10 0 2.070 2.060 2.080 2.030 2.150 16,758,000 35,156,866 2.0979 1.060 1.055 1.066 1.040 1.101 32,711,686 1.0747 -3.27%
2011-06-09 0 2.140 2.150 2.160 2.120 2.160 1,596,000 3,408,400 2.1356 1.096 1.101 1.107 1.086 1.107 3,115,399 1.0940 -0.23%
2011-06-08 0 2.170 2.140 2.170 2.140 2.230 3,938,000 8,507,750 2.1604 1.099 1.084 1.099 1.084 1.129 7,776,584 1.0940 -2.69%
2011-06-07 0 2.230 2.220 2.240 2.160 2.250 2,222,880 4,901,375 2.2050 1.129 1.124 1.134 1.094 1.139 4,389,643 1.1166 1.36%
2011-06-03 0 2.200 2.180 2.210 2.180 2.230 4,600,000 10,122,520 2.2005 1.114 1.104 1.119 1.104 1.129 9,083,872 1.1143 -0.45%
2011-06-02 0 2.210 2.200 2.210 2.160 2.250 7,649,091 16,809,074 2.1975 1.119 1.114 1.119 1.094 1.139 15,105,079 1.1128 -2.21%
2011-06-01 0 2.260 2.250 2.260 2.250 2.350 4,079,294 9,317,249 2.2840 1.144 1.139 1.144 1.139 1.190 8,055,605 1.1566 -4.24%
2011-05-31 0 2.360 2.340 2.380 2.260 2.380 8,338,000 19,459,170 2.3338 1.195 1.185 1.205 1.144 1.205 16,465,506 1.1818 4.42%
2011-05-30 0 2.260 2.250 2.260 2.230 2.300 3,082,000 6,970,640 2.2617 1.144 1.139 1.144 1.129 1.165 6,086,194 1.1453 -1.74%
2011-05-27 0 2.300 2.280 2.300 2.260 2.310 9,096,000 20,900,950 2.2978 1.165 1.155 1.165 1.144 1.170 17,962,370 1.1636 -1.71%
2011-05-26 0 2.340 2.320 2.340 2.320 2.400 4,560,900 10,699,502 2.3459 1.185 1.175 1.185 1.175 1.215 9,006,659 1.1880 -1.68%
2011-05-25 0 2.380 2.360 2.390 2.360 2.440 13,757,200 32,864,850 2.3889 1.205 1.195 1.210 1.195 1.236 27,167,097 1.2097 -0.42%
2011-05-24 0 2.390 2.370 2.400 2.310 2.400 7,834,000 18,321,970 2.3388 1.210 1.200 1.215 1.170 1.215 15,470,229 1.1843 2.14%
2011-05-23 0 2.340 2.330 2.340 2.320 2.370 2,063,888 4,825,174 2.3379 1.185 1.180 1.185 1.175 1.200 4,075,673 1.1839 0.00%
2011-05-20 0 2.340 2.330 2.350 2.320 2.390 1,692,000 3,966,020 2.3440 1.185 1.180 1.190 1.175 1.210 3,341,285 1.1870 -0.43%
2011-05-19 0 2.350 2.340 2.350 2.320 2.360 1,816,000 4,254,470 2.3428 1.190 1.185 1.190 1.175 1.195 3,586,155 1.1864 0.86%
2011-05-18 0 2.330 2.320 2.340 2.270 2.350 3,072,000 7,128,028 2.3203 1.180 1.175 1.185 1.150 1.190 6,066,447 1.1750 3.10%
2011-05-17 0 2.260 2.260 2.270 2.250 2.300 2,955,220 6,706,626 2.2694 1.144 1.144 1.150 1.139 1.165 5,835,835 1.1492 -1.31%
2011-05-16 0 2.290 2.300 2.310 2.230 2.310 3,306,000 7,524,858 2.2761 1.160 1.165 1.170 1.129 1.170 6,528,539 1.1526 1.33%
2011-05-13 0 2.260 2.260 2.270 2.230 2.280 2,170,000 4,897,150 2.2568 1.144 1.144 1.150 1.129 1.155 4,285,218 1.1428 0.44%
2011-05-12 0 2.250 2.240 2.250 2.230 2.290 4,795,944 10,830,807 2.2583 1.139 1.134 1.139 1.129 1.160 9,470,813 1.1436 -1.75%
2011-05-11 0 2.290 2.290 2.320 2.270 2.340 6,000,000 13,793,316 2.2989 1.160 1.160 1.175 1.150 1.185 11,848,529 1.1641 -0.43%
2011-05-09 0 2.300 2.290 2.300 2.250 2.300 5,646,300 12,822,609 2.2710 1.165 1.160 1.165 1.139 1.165 11,150,058 1.1500 1.77%
2011-05-06 0 2.260 2.240 2.260 2.230 2.270 2,722,000 6,146,452 2.2581 1.144 1.134 1.144 1.129 1.150 5,375,283 1.1435 0.44%
2011-05-05 0 2.250 2.250 2.260 2.220 2.270 5,951,089 13,320,830 2.2384 1.139 1.139 1.144 1.124 1.150 11,751,942 1.1335 -1.75%
2011-05-04 0 2.290 2.280 2.290 2.250 2.370 6,649,089 15,153,494 2.2790 1.160 1.155 1.160 1.139 1.200 13,130,320 1.1541 -2.14%
2011-05-03 0 2.340 2.310 2.340 2.270 2.410 9,104,521 21,256,821 2.3348 1.185 1.170 1.185 1.150 1.220 17,979,197 1.1823 -3.31%
2011-04-29 0 2.420 2.390 2.420 2.350 2.420 6,399,975 15,354,041 2.3991 1.225 1.210 1.225 1.190 1.225 12,638,381 1.2149 0.41%
2011-04-28 0 2.410 2.410 2.420 2.400 2.530 10,452,746 25,691,564 2.4579 1.220 1.220 1.225 1.215 1.281 20,641,610 1.2446 -2.43%
2011-04-27 0 2.470 2.470 2.480 2.450 2.480 3,716,009 9,148,462 2.4619 1.251 1.251 1.256 1.241 1.256 7,338,207 1.2467 0.41%
2011-04-26 0 2.460 2.450 2.480 2.400 2.490 5,446,300 13,406,160 2.4615 1.246 1.241 1.256 1.215 1.261 10,755,107 1.2465 0.82%
2011-04-21 0 2.440 2.440 2.460 2.410 2.470 1,058,500 2,581,800 2.4391 1.236 1.236 1.246 1.220 1.251 2,090,278 1.2351 0.00%
2011-04-20 0 2.440 2.440 2.450 2.390 2.450 4,314,000 10,456,180 2.4238 1.236 1.236 1.241 1.210 1.241 8,519,092 1.2274 3.39%
2011-04-19 0 2.360 2.360 2.370 2.360 2.450 5,763,971 13,754,308 2.3863 1.195 1.195 1.200 1.195 1.241 11,382,429 1.2084 -3.67%
2011-04-18 0 2.450 2.430 2.440 2.410 2.460 10,659,550 26,061,853 2.4449 1.241 1.231 1.236 1.220 1.246 21,049,998 1.2381 0.82%
2011-04-15 0 2.430 2.430 2.440 2.380 2.440 9,388,000 22,670,600 2.4148 1.231 1.231 1.236 1.205 1.236 18,538,998 1.2229 2.53%
2011-04-14 0 2.370 2.360 2.370 2.340 2.370 5,258,080 12,420,709 2.3622 1.200 1.195 1.200 1.185 1.200 10,383,419 1.1962 0.42%
2011-04-13 0 2.360 2.350 2.370 2.340 2.420 7,804,460 18,501,624 2.3706 1.195 1.190 1.200 1.185 1.225 15,411,895 1.2005 0.00%
2011-04-12 0 2.360 2.350 2.360 2.330 2.380 4,920,000 11,595,320 2.3568 1.195 1.190 1.195 1.180 1.205 9,715,794 1.1935 -1.26%
2011-04-11 0 2.390 2.380 2.390 2.370 2.400 4,422,000 10,548,260 2.3854 1.210 1.205 1.210 1.200 1.215 8,732,366 1.2079 -1.24%
2011-04-08 0 2.420 2.400 2.420 2.310 2.430 5,852,000 13,976,360 2.3883 1.225 1.215 1.225 1.170 1.231 11,556,265 1.2094 2.54%
2011-04-07 0 2.360 2.360 2.370 2.280 2.390 8,876,000 20,571,907 2.3177 1.195 1.195 1.200 1.155 1.210 17,527,924 1.1737 2.16%
2011-04-06 0 2.310 2.300 2.310 2.250 2.310 3,232,000 7,407,030 2.2918 1.170 1.165 1.170 1.139 1.170 6,382,408 1.1605 -0.86%
2011-04-04 0 2.330 2.320 2.330 2.280 2.350 12,380,960 28,748,293 2.3220 1.180 1.175 1.180 1.155 1.190 24,449,360 1.1758 1.30%
2011-04-01 0 2.300 2.280 2.300 2.230 2.300 7,684,472 17,454,820 2.2714 1.165 1.155 1.165 1.129 1.165 15,174,948 1.1502 2.68%
2011-03-31 0 2.240 2.220 2.230 2.170 2.250 9,540,000 21,200,736 2.2223 1.134 1.124 1.129 1.099 1.139 18,839,161 1.1254 3.23%
2011-03-30 0 2.170 2.170 2.190 2.140 2.190 5,148,000 11,168,660 2.1695 1.099 1.099 1.109 1.084 1.109 10,166,038 1.0986 0.93%
2011-03-29 0 2.150 2.130 2.150 2.130 2.160 5,156,000 11,028,700 2.1390 1.089 1.079 1.089 1.079 1.094 10,181,836 1.0832 0.47%
2011-03-28 0 2.140 2.130 2.140 2.130 2.180 9,328,000 20,082,040 2.1529 1.084 1.079 1.084 1.079 1.104 18,420,513 1.0902 -2.28%
2011-03-25 0 2.190 2.180 2.190 2.170 2.200 23,790,000 52,178,940 2.1933 1.109 1.104 1.109 1.099 1.114 46,979,417 1.1107 -0.45%
2011-03-24 0 2.200 2.190 2.200 2.170 2.200 7,182,000 15,713,375 2.1879 1.114 1.109 1.114 1.099 1.114 14,182,689 1.1079 0.46%
2011-03-23 0 2.190 2.180 2.190 2.160 2.230 8,358,824 18,321,450 2.1919 1.109 1.104 1.109 1.094 1.129 16,506,628 1.1099 -0.45%
2011-03-22 0 2.200 2.200 2.210 2.170 2.250 7,585,000 16,614,940 2.1905 1.114 1.114 1.119 1.099 1.139 14,978,515 1.1093 -1.35%
2011-03-21 0 2.230 2.210 2.230 2.110 2.240 10,275,000 22,316,480 2.1719 1.129 1.119 1.129 1.068 1.134 20,290,606 1.0998 0.90%
2011-03-18 0 2.210 2.200 2.210 2.040 2.210 11,454,760 24,292,161 2.1207 1.119 1.114 1.119 1.033 1.119 22,620,342 1.0739 8.87%
2011-03-17 0 2.030 2.020 2.030 2.000 2.090 14,629,000 29,862,212 2.0413 1.028 1.023 1.028 1.013 1.058 28,888,688 1.0337 -3.33%
2011-03-16 0 2.100 2.100 2.110 2.040 2.160 11,158,000 23,283,494 2.0867 1.063 1.063 1.068 1.033 1.094 22,034,314 1.0567 -0.94%
2011-03-15 0 2.120 2.130 2.140 2.040 2.140 10,593,000 22,389,177 2.1136 1.074 1.079 1.084 1.033 1.084 20,918,578 1.0703 -1.40%
2011-03-14 0 2.150 2.140 2.160 2.110 2.170 5,916,000 12,631,250 2.1351 1.089 1.084 1.094 1.068 1.099 11,682,649 1.0812 0.00%
2011-03-11 0 2.150 2.140 2.150 2.110 2.150 6,390,000 13,611,840 2.1302 1.089 1.084 1.089 1.068 1.089 12,618,683 1.0787 0.00%
2011-03-10 0 2.150 2.140 2.150 2.120 2.180 7,740,000 16,606,040 2.1455 1.089 1.084 1.089 1.074 1.104 15,284,602 1.0865 -0.92%
2011-03-09 0 2.170 2.170 2.190 2.160 2.190 4,008,000 8,712,020 2.1737 1.099 1.099 1.109 1.094 1.109 7,914,817 1.1007 0.00%
2011-03-08 0 2.170 2.160 2.170 2.150 2.190 5,196,000 11,282,850 2.1714 1.099 1.094 1.099 1.089 1.109 10,260,826 1.0996 -0.91%
2011-03-07 0 2.190 2.180 2.190 2.170 2.210 1,532,000 3,341,700 2.1813 1.109 1.104 1.109 1.099 1.119 3,025,324 1.1046 0.00%
2011-03-04 0 2.190 2.190 2.200 2.180 2.230 5,922,100 13,013,265 2.1974 1.109 1.109 1.114 1.104 1.129 11,694,695 1.1127 -0.45%
2011-03-03 0 2.200 2.180 2.200 2.150 2.240 9,032,000 19,870,930 2.2001 1.114 1.104 1.114 1.089 1.134 17,835,985 1.1141 1.38%
2011-03-02 0 2.170 2.160 2.170 2.130 2.180 3,658,000 7,905,540 2.1612 1.099 1.094 1.099 1.079 1.104 7,223,653 1.0944 -1.36%
2011-03-01 0 2.200 2.190 2.200 2.160 2.220 4,549,259 9,944,052 2.1859 1.114 1.109 1.114 1.094 1.124 8,983,671 1.1069 1.38%
2011-02-28 0 2.170 2.150 2.180 2.130 2.200 6,468,000 13,943,501 2.1558 1.099 1.089 1.104 1.079 1.114 12,772,714 1.0917 1.40%
2011-02-25 0 2.140 2.140 2.150 2.110 2.160 3,108,700 6,654,665 2.1407 1.084 1.084 1.089 1.068 1.094 6,138,920 1.0840 0.94%
2011-02-24 0 2.120 2.100 2.130 2.090 2.180 8,150,000 17,360,070 2.1301 1.074 1.063 1.079 1.058 1.104 16,094,252 1.0787 -0.93%
2011-02-23 0 2.140 2.130 2.160 2.070 2.170 7,804,000 16,543,860 2.1199 1.084 1.079 1.094 1.048 1.099 15,410,986 1.0735 0.00%
2011-02-22 0 2.140 2.140 2.150 2.130 2.190 6,446,000 13,849,680 2.1486 1.084 1.084 1.089 1.079 1.109 12,729,269 1.0880 -2.73%
2011-02-21 0 2.200 2.180 2.200 2.180 2.260 3,012,000 6,603,060 2.1923 1.114 1.104 1.114 1.104 1.144 5,947,961 1.1101 -2.22%
2011-02-18 0 2.250 2.240 2.250 2.210 2.260 3,110,000 6,968,840 2.2408 1.139 1.134 1.139 1.119 1.144 6,141,487 1.1347 0.90%
2011-02-17 0 2.230 2.230 2.240 2.180 2.270 5,334,000 11,836,680 2.2191 1.129 1.129 1.134 1.104 1.150 10,533,342 1.1237 -0.89%
2011-02-16 0 2.250 2.230 2.260 2.230 2.300 4,546,000 10,248,500 2.2544 1.139 1.129 1.144 1.129 1.165 8,977,235 1.1416 0.00%
2011-02-15 0 2.250 2.220 2.270 2.200 2.270 2,920,000 6,525,920 2.2349 1.139 1.124 1.150 1.114 1.150 5,766,284 1.1317 0.45%
2011-02-14 0 2.240 2.210 2.240 2.200 2.250 4,180,200 9,290,000 2.2224 1.134 1.119 1.134 1.114 1.139 8,254,870 1.1254 1.82%
2011-02-11 0 2.200 2.180 2.210 2.150 2.220 4,522,000 9,853,780 2.1791 1.114 1.104 1.119 1.089 1.124 8,929,841 1.1035 1.38%
2011-02-10 0 2.170 2.170 2.200 2.170 2.270 7,258,000 16,015,260 2.2066 1.099 1.099 1.114 1.099 1.150 14,332,770 1.1174 -3.56%
2011-02-09 0 2.250 2.240 2.260 2.220 2.310 9,748,967 21,883,984 2.2447 1.139 1.134 1.144 1.124 1.170 19,251,819 1.1367 -1.32%
2011-02-08 0 2.280 2.270 2.280 2.260 2.310 5,820,000 13,246,658 2.2761 1.155 1.150 1.155 1.144 1.170 11,493,073 1.1526 -0.44%
2011-02-07 0 2.290 2.280 2.290 2.250 2.300 3,298,000 7,480,860 2.2683 1.160 1.155 1.160 1.139 1.165 6,512,741 1.1486 0.88%
2011-02-02 0 2.270 2.250 2.280 2.240 2.280 4,178,000 9,433,250 2.2578 1.150 1.139 1.155 1.134 1.155 8,250,526 1.1434 1.79%
2011-02-01 0 2.230 2.230 2.240 2.220 2.290 7,644,100 17,138,611 2.2421 1.129 1.129 1.134 1.124 1.160 15,095,223 1.1354 -1.33%
2011-01-31 0 2.260 2.250 2.280 2.180 2.290 4,122,000 9,244,818 2.2428 1.144 1.139 1.155 1.104 1.160 8,139,939 1.1357 2.26%
2011-01-28 0 2.210 2.210 2.220 2.170 2.260 11,004,000 24,176,466 2.1971 1.119 1.119 1.124 1.099 1.144 21,730,202 1.1126 -1.34%
2011-01-27 0 2.240 2.250 2.270 2.240 2.320 13,948,489 31,518,800 2.2597 1.134 1.139 1.150 1.134 1.175 27,544,846 1.1443 -2.18%
2011-01-26 0 2.290 2.290 2.300 2.270 2.320 7,560,000 17,338,600 2.2935 1.160 1.160 1.165 1.150 1.175 14,929,146 1.1614 -1.72%
2011-01-25 0 2.330 2.320 2.330 2.320 2.360 3,133,880 7,319,905 2.3357 1.180 1.175 1.180 1.175 1.195 6,188,645 1.1828 -0.85%
2011-01-24 0 2.350 2.330 2.350 2.320 2.380 6,316,000 14,757,458 2.3365 1.190 1.180 1.190 1.175 1.205 12,472,551 1.1832 -0.42%
2011-01-21 0 2.360 2.350 2.370 2.330 2.390 6,933,000 16,373,348 2.3617 1.195 1.190 1.200 1.180 1.210 13,690,975 1.1959 -0.42%
2011-01-20 0 2.370 2.360 2.370 2.350 2.400 6,800,000 16,137,948 2.3732 1.200 1.195 1.200 1.190 1.215 13,428,333 1.2018 -0.42%
2011-01-19 0 2.380 2.380 2.390 2.340 2.410 2,868,000 6,792,210 2.3683 1.205 1.205 1.210 1.185 1.220 5,663,597 1.1993 1.28%
2011-01-18 0 2.350 2.370 2.380 2.320 2.380 3,912,000 9,161,880 2.3420 1.190 1.200 1.205 1.175 1.205 7,725,241 1.1860 0.43%
2011-01-17 0 2.340 2.330 2.340 2.320 2.380 5,446,000 12,742,980 2.3399 1.185 1.180 1.185 1.175 1.205 10,754,515 1.1849 -1.68%
2011-01-14 0 2.380 2.370 2.380 2.360 2.390 3,458,900 8,205,442 2.3723 1.205 1.200 1.205 1.195 1.210 6,830,479 1.2013 0.00%
2011-01-13 0 2.380 2.390 2.400 2.370 2.430 7,035,556 16,877,521 2.3989 1.205 1.210 1.215 1.200 1.231 13,893,498 1.2148 -0.42%
2011-01-12 0 2.390 2.380 2.410 2.380 2.480 10,264,000 24,734,560 2.4098 1.210 1.205 1.220 1.205 1.256 20,268,883 1.2203 -3.24%
2011-01-11 0 2.470 2.450 2.460 2.430 2.480 7,942,000 19,452,900 2.4494 1.251 1.241 1.246 1.231 1.256 15,683,503 1.2403 0.82%
2011-01-10 0 2.450 2.430 2.440 2.410 2.460 8,348,000 20,279,300 2.4292 1.241 1.231 1.236 1.220 1.246 16,485,253 1.2301 0.41%
2011-01-07 0 2.440 2.420 2.450 2.410 2.480 16,322,300 39,937,429 2.4468 1.236 1.225 1.241 1.220 1.256 32,232,540 1.2390 0.41%
2011-01-06 0 2.430 2.420 2.440 2.410 2.450 6,702,700 16,216,604 2.4194 1.231 1.225 1.236 1.220 1.241 13,236,189 1.2252 0.41%
2011-01-05 0 2.420 2.410 2.420 2.370 2.420 6,795,660 16,302,738 2.3990 1.225 1.220 1.225 1.200 1.225 13,419,762 1.2148 1.68%
2011-01-04 0 2.380 2.370 2.380 2.330 2.400 10,926,000 26,020,598 2.3815 1.205 1.200 1.205 1.180 1.215 21,576,171 1.2060 1.71%
2011-01-03 0 2.340 2.330 2.340 2.280 2.340 5,100,900 11,789,204 2.3112 1.185 1.180 1.185 1.155 1.185 10,073,027 1.1704 0.00%
2010-12-31 0 2.340 2.330 2.340 2.300 2.340 2,971,700 6,877,212 2.3142 1.185 1.180 1.185 1.165 1.185 5,868,379 1.1719 1.30%
2010-12-30 0 2.310 2.310 2.320 2.300 2.330 2,814,000 6,522,540 2.3179 1.170 1.170 1.175 1.165 1.180 5,556,960 1.1738 0.43%
2010-12-29 0 2.300 2.300 2.320 2.280 2.330 1,600,000 3,681,830 2.3011 1.165 1.165 1.175 1.155 1.180 3,159,608 1.1653 0.00%
2010-12-28 0 2.300 2.280 2.300 2.280 2.330 2,484,000 5,721,160 2.3032 1.165 1.155 1.165 1.155 1.180 4,905,291 1.1663 -1.29%
2010-12-24 0 2.330 2.320 2.340 2.300 2.340 842,000 1,948,680 2.3143 1.180 1.175 1.185 1.165 1.185 1,662,744 1.1720 0.43%
2010-12-23 0 2.320 2.310 2.330 2.280 2.340 5,398,000 12,482,700 2.3125 1.175 1.170 1.180 1.155 1.185 10,659,726 1.1710 1.31%
2010-12-22 0 2.290 2.290 2.300 2.270 2.380 14,923,600 34,468,348 2.3097 1.160 1.160 1.165 1.150 1.205 29,470,451 1.1696 -3.38%
2010-12-21 0 2.370 2.370 2.380 2.330 2.400 5,871,354 13,855,305 2.3598 1.200 1.200 1.205 1.180 1.215 11,594,485 1.1950 0.85%
2010-12-20 0 2.350 2.350 2.370 2.340 2.390 3,084,000 7,266,140 2.3561 1.190 1.190 1.200 1.185 1.210 6,090,144 1.1931 -1.67%
2010-12-17 0 2.390 2.380 2.400 2.370 2.430 2,096,000 5,000,224 2.3856 1.210 1.205 1.215 1.200 1.231 4,139,086 1.2081 1.27%
2010-12-16 0 2.360 2.350 2.360 2.340 2.400 5,801,500 13,714,075 2.3639 1.195 1.190 1.195 1.185 1.215 11,456,540 1.1971 -1.26%
2010-12-15 0 2.390 2.370 2.400 2.360 2.410 2,904,000 6,924,322 2.3844 1.210 1.200 1.215 1.195 1.220 5,734,688 1.2074 0.00%
2010-12-14 0 2.390 2.370 2.420 2.340 2.420 2,305,300 5,458,330 2.3677 1.210 1.200 1.225 1.185 1.225 4,552,402 1.1990 1.70%
2010-12-13 0 2.350 2.330 2.350 2.320 2.400 3,753,000 8,775,532 2.3383 1.190 1.180 1.190 1.175 1.215 7,411,255 1.1841 0.00%
2010-12-10 0 2.350 2.350 2.380 2.340 2.380 4,786,800 11,270,480 2.3545 1.190 1.190 1.205 1.185 1.205 9,452,756 1.1923 -1.26%
2010-12-09 0 2.380 2.360 2.370 2.340 2.390 5,174,000 12,268,007 2.3711 1.205 1.195 1.200 1.185 1.210 10,217,381 1.2007 -0.42%
2010-12-08 0 2.390 2.370 2.390 2.360 2.450 6,091,087 14,571,186 2.3922 1.210 1.200 1.210 1.195 1.241 12,028,403 1.2114 -2.05%
2010-12-07 0 2.440 2.420 2.430 2.410 2.440 2,814,000 6,813,700 2.4214 1.236 1.225 1.231 1.220 1.236 5,556,960 1.2262 0.00%
2010-12-06 0 2.440 2.430 2.450 2.420 2.480 2,664,000 6,506,390 2.4423 1.236 1.231 1.241 1.225 1.256 5,260,747 1.2368 -0.41%
2010-12-03 0 2.450 2.440 2.450 2.430 2.490 4,596,000 11,255,520 2.4490 1.241 1.236 1.241 1.231 1.261 9,075,973 1.2401 0.00%
2010-12-02 0 2.450 2.440 2.470 2.430 2.510 3,730,763 9,143,811 2.4509 1.241 1.236 1.251 1.231 1.271 7,367,342 1.2411 -0.41%
2010-12-01 0 2.460 2.450 2.470 2.430 2.490 7,680,832 18,849,077 2.4540 1.246 1.241 1.251 1.231 1.261 15,167,760 1.2427 0.82%
2010-11-30 0 2.440 2.460 2.470 2.420 2.470 6,918,000 16,912,440 2.4447 1.236 1.246 1.251 1.225 1.251 13,661,354 1.2380 -0.81%
2010-11-29 0 2.460 2.440 2.480 2.440 2.540 3,056,000 7,550,360 2.4707 1.246 1.236 1.256 1.236 1.286 6,034,851 1.2511 -1.60%
2010-11-26 0 2.500 2.480 2.500 2.460 2.550 1,145,000 2,864,780 2.5020 1.266 1.256 1.266 1.246 1.291 2,261,094 1.2670 -0.40%
2010-11-25 0 2.510 2.500 2.510 2.450 2.540 3,273,000 8,192,080 2.5029 1.271 1.266 1.271 1.241 1.286 6,463,372 1.2675 0.80%
2010-11-24 0 2.490 2.480 2.490 2.440 2.540 4,596,198 11,356,489 2.4708 1.261 1.256 1.261 1.236 1.286 9,076,364 1.2512 -0.40%
2010-11-23 0 2.500 2.490 2.510 2.460 2.520 6,312,460 15,759,564 2.4966 1.266 1.261 1.271 1.246 1.276 12,465,561 1.2642 -0.79%
2010-11-22 0 2.520 2.510 2.520 2.400 2.580 3,873,600 9,648,224 2.4908 1.276 1.271 1.276 1.215 1.306 7,649,410 1.2613 3.28%
2010-11-19 0 2.440 2.430 2.440 2.420 2.480 4,500,000 11,031,340 2.4514 1.236 1.231 1.236 1.225 1.256 8,886,397 1.2414 -0.81%
2010-11-18 0 2.460 2.430 2.460 2.370 2.460 5,684,500 13,772,902 2.4229 1.246 1.231 1.246 1.200 1.246 11,225,494 1.2269 2.50%
2010-11-17 0 2.400 2.400 2.420 2.400 2.500 4,458,000 10,887,980 2.4423 1.215 1.215 1.225 1.215 1.266 8,803,457 1.2368 -3.23%
2010-11-16 0 2.480 2.470 2.480 2.440 2.550 3,504,000 8,686,060 2.4789 1.256 1.251 1.256 1.236 1.291 6,919,541 1.2553 -1.59%
2010-11-15 0 2.520 2.500 2.520 2.480 2.560 5,430,000 13,597,680 2.5042 1.276 1.266 1.276 1.256 1.296 10,722,919 1.2681 -0.40%
2010-11-12 0 2.530 2.520 2.530 2.490 2.570 6,621,000 16,702,720 2.5227 1.281 1.276 1.281 1.261 1.301 13,074,852 1.2775 -2.32%
2010-11-11 0 2.590 2.570 2.600 2.550 2.680 8,502,160 22,279,586 2.6205 1.312 1.301 1.317 1.291 1.357 16,789,681 1.3270 -2.26%
2010-11-10 0 2.650 2.650 2.670 2.620 2.670 16,824,000 44,427,946 2.6407 1.342 1.342 1.352 1.327 1.352 33,223,275 1.3373 0.00%
2010-11-09 0 2.650 2.630 2.650 2.600 2.650 8,408,000 22,121,000 2.6309 1.342 1.332 1.342 1.317 1.342 16,603,738 1.3323 0.38%
2010-11-08 0 2.640 2.630 2.640 2.590 2.640 8,142,080 21,319,225 2.6184 1.337 1.332 1.337 1.312 1.337 16,078,612 1.3259 1.54%
2010-11-05 0 2.600 2.590 2.600 2.560 2.650 9,250,000 23,944,660 2.5886 1.317 1.312 1.317 1.296 1.342 18,266,482 1.3109 -0.38%
2010-11-04 0 2.610 2.600 2.610 2.560 2.620 17,756,380 46,124,876 2.5977 1.322 1.317 1.322 1.296 1.327 35,064,497 1.3154 1.95%
2010-11-03 0 2.560 2.550 2.560 2.540 2.560 4,630,000 11,820,020 2.5529 1.296 1.291 1.296 1.286 1.296 9,143,115 1.2928 1.19%
2010-11-02 0 2.530 2.520 2.530 2.510 2.560 5,282,000 13,338,940 2.5254 1.281 1.276 1.281 1.271 1.296 10,430,655 1.2788 0.40%
2010-11-01 0 2.520 2.510 2.520 2.510 2.590 14,701,764 37,365,756 2.5416 1.276 1.271 1.276 1.271 1.312 29,032,379 1.2870 0.40%
2010-10-29 0 2.510 2.500 2.510 2.500 2.540 5,159,840 12,968,606 2.5134 1.271 1.266 1.271 1.266 1.286 10,189,419 1.2728 -1.18%
2010-10-28 0 2.540 2.540 2.550 2.530 2.590 5,238,000 13,359,058 2.5504 1.286 1.286 1.291 1.281 1.312 10,343,766 1.2915 -0.78%
2010-10-27 0 2.560 2.570 2.580 2.510 2.570 7,574,272 19,280,176 2.5455 1.296 1.301 1.306 1.271 1.301 14,957,330 1.2890 0.79%
2010-10-26 0 2.540 2.530 2.540 2.530 2.610 6,710,000 17,132,580 2.5533 1.286 1.281 1.286 1.281 1.322 13,250,605 1.2930 -0.78%
2010-10-25 0 2.560 2.560 2.570 2.560 2.640 11,316,860 29,231,313 2.5830 1.296 1.296 1.301 1.296 1.337 22,348,024 1.3080 0.00%
2010-10-22 0 2.560 2.560 2.570 2.530 2.600 13,778,500 35,504,427 2.5768 1.296 1.296 1.301 1.281 1.317 27,209,159 1.3049 0.00%
2010-10-21 0 2.560 2.550 2.560 2.520 2.580 12,532,000 31,977,668 2.5517 1.296 1.291 1.296 1.276 1.306 24,747,627 1.2922 0.79%
2010-10-20 0 2.540 2.530 2.540 2.460 2.570 23,970,300 60,127,070 2.5084 1.286 1.281 1.286 1.246 1.301 47,335,465 1.2702 -2.31%
2010-10-19 0 2.600 2.590 2.600 2.550 2.670 12,654,460 32,993,151 2.6072 1.317 1.312 1.317 1.291 1.352 24,989,456 1.3203 -1.52%
2010-10-18 0 2.640 2.630 2.640 2.620 2.680 5,541,412 14,689,431 2.6508 1.337 1.332 1.337 1.327 1.357 10,942,930 1.3424 0.00%
2010-10-15 0 2.640 2.610 2.640 2.600 2.650 10,858,000 28,586,140 2.6327 1.337 1.322 1.337 1.317 1.342 21,441,888 1.3332 -0.38%
2010-10-14 0 2.650 2.660 2.670 2.590 2.750 15,512,000 40,895,394 2.6364 1.342 1.347 1.352 1.312 1.393 30,632,397 1.3350 2.32%
2010-10-13 0 2.590 2.580 2.590 2.550 2.680 11,810,000 30,513,720 2.5837 1.312 1.306 1.312 1.291 1.357 23,321,854 1.3084 -1.89%
2010-10-12 0 2.640 2.630 2.640 2.570 2.720 25,465,200 67,523,378 2.6516 1.337 1.332 1.337 1.301 1.377 50,287,526 1.3427 1.15%
2010-10-11 0 2.610 2.600 2.610 2.560 2.660 18,841,000 49,151,270 2.6087 1.322 1.317 1.322 1.296 1.347 37,206,355 1.3210 0.38%
2010-10-08 0 2.600 2.590 2.600 2.510 2.660 40,367,146 104,769,765 2.5954 1.317 1.312 1.317 1.271 1.347 79,715,215 1.3143 3.17%
2010-10-07 0 2.520 2.520 2.530 2.400 2.550 32,410,635 80,397,061 2.4806 1.276 1.276 1.281 1.215 1.291 64,003,057 1.2561 3.70%
2010-10-06 0 2.430 2.400 2.430 2.320 2.470 33,862,760 79,870,119 2.3586 1.231 1.215 1.231 1.175 1.251 66,870,648 1.1944 6.11%
2010-10-05 0 2.290 2.280 2.300 2.260 2.310 4,771,093 10,887,705 2.2820 1.160 1.155 1.165 1.144 1.170 9,421,739 1.1556 0.00%
2010-10-04 0 2.290 2.270 2.290 2.260 2.340 14,223,293 32,392,852 2.2775 1.160 1.150 1.160 1.144 1.185 28,087,516 1.1533 -0.43%
2010-09-30 0 2.300 2.280 2.300 2.280 2.310 6,686,000 15,341,200 2.2945 1.165 1.155 1.165 1.155 1.170 13,203,211 1.1619 -0.86%
2010-09-29 0 2.320 2.310 2.320 2.280 2.330 10,796,000 24,876,676 2.3042 1.175 1.170 1.175 1.155 1.180 21,319,453 1.1669 1.31%
2010-09-28 0 2.290 2.290 2.300 2.290 2.370 5,452,000 12,600,332 2.3111 1.160 1.160 1.165 1.160 1.200 10,766,363 1.1703 -2.97%
2010-09-27 0 2.360 2.340 2.350 2.320 2.380 5,260,006 12,358,574 2.3495 1.195 1.185 1.190 1.175 1.205 10,387,222 1.1898 -0.42%
2010-09-24 0 2.370 2.340 2.370 2.320 2.380 4,278,068 10,053,994 2.3501 1.200 1.185 1.200 1.175 1.205 8,448,135 1.1901 0.00%
2010-09-22 0 2.370 2.370 2.380 2.360 2.420 11,286,000 26,905,280 2.3840 1.200 1.200 1.205 1.195 1.225 22,287,083 1.2072 -1.66%
2010-09-21 0 2.410 2.390 2.410 2.370 2.430 5,236,614 12,526,436 2.3921 1.220 1.210 1.220 1.200 1.231 10,341,029 1.2113 0.84%
2010-09-20 0 2.390 2.380 2.390 2.380 2.450 5,670,460 13,633,218 2.4043 1.210 1.205 1.210 1.205 1.241 11,197,768 1.2175 -2.45%
2010-09-17 0 2.450 2.400 2.520 2.370 2.530 14,700,460 35,597,824 2.4215 1.241 1.215 1.276 1.200 1.281 29,029,804 1.2263 3.38%
2010-09-16 0 2.370 2.360 2.370 2.340 2.370 4,650,000 10,953,100 2.3555 1.200 1.195 1.200 1.185 1.200 9,182,610 1.1928 0.42%
2010-09-15 0 2.360 2.340 2.370 2.320 2.380 4,528,000 10,680,487 2.3588 1.195 1.185 1.200 1.175 1.205 8,941,690 1.1945 -0.84%
2010-09-14 0 2.380 2.370 2.380 2.350 2.380 3,865,000 9,151,610 2.3678 1.205 1.200 1.205 1.190 1.205 7,632,427 1.1990 0.42%
2010-09-13 0 2.370 2.360 2.370 2.350 2.390 8,890,600 21,081,920 2.3713 1.200 1.195 1.200 1.190 1.210 17,556,755 1.2008 0.42%
2010-09-10 0 2.360 2.350 2.360 2.300 2.390 8,082,460 18,978,429 2.3481 1.195 1.190 1.195 1.165 1.210 15,960,877 1.1891 1.72%
2010-09-09 0 2.320 2.320 2.330 2.250 2.330 6,488,000 14,917,260 2.2992 1.175 1.175 1.180 1.139 1.180 12,812,209 1.1643 1.75%
2010-09-08 0 2.280 2.270 2.280 2.240 2.300 4,370,440 9,940,661 2.2745 1.155 1.150 1.155 1.134 1.165 8,630,547 1.1518 -1.30%
2010-09-07 0 2.310 2.300 2.310 2.280 2.320 9,428,000 21,715,240 2.3033 1.170 1.165 1.170 1.155 1.175 18,617,988 1.1664 -0.43%
2010-09-06 0 2.320 2.300 2.310 2.290 2.340 14,762,000 34,283,840 2.3224 1.175 1.165 1.170 1.160 1.185 29,151,330 1.1761 2.20%
2010-09-03 0 2.270 2.270 2.280 2.230 2.290 6,592,000 15,014,760 2.2777 1.150 1.150 1.155 1.129 1.160 13,017,584 1.1534 0.00%
2010-09-02 0 2.270 2.260 2.270 2.250 2.280 4,670,000 10,595,500 2.2688 1.150 1.144 1.150 1.139 1.155 9,222,105 1.1489 1.34%
2010-09-01 0 2.240 2.220 2.240 2.210 2.270 3,234,811 7,238,113 2.2376 1.134 1.124 1.134 1.119 1.150 6,387,959 1.1331 0.00%
2010-08-31 0 2.240 2.210 2.240 2.180 2.240 7,708,000 17,118,570 2.2209 1.134 1.119 1.134 1.104 1.134 15,221,410 1.1246 0.00%
2010-08-30 0 2.240 2.230 2.240 2.180 2.250 5,310,628 11,822,510 2.2262 1.134 1.129 1.134 1.104 1.139 10,487,188 1.1273 2.28%
2010-08-27 0 2.190 2.190 2.200 2.160 2.210 5,072,500 11,072,750 2.1829 1.109 1.109 1.114 1.094 1.119 10,016,944 1.1054 0.92%
2010-08-26 0 2.170 2.170 2.180 2.160 2.220 2,862,137 6,268,060 2.1900 1.099 1.099 1.104 1.094 1.124 5,652,019 1.1090 -1.36%
2010-08-25 0 2.200 2.190 2.200 2.190 2.250 4,768,000 10,505,482 2.2033 1.114 1.109 1.114 1.109 1.139 9,415,631 1.1157 -2.65%
2010-08-24 0 2.260 2.250 2.260 2.230 2.280 7,486,000 16,967,340 2.2665 1.144 1.139 1.144 1.129 1.155 14,783,014 1.1478 0.44%
2010-08-23 0 2.250 2.250 2.260 2.190 2.270 12,567,000 28,038,764 2.2311 1.139 1.139 1.144 1.109 1.150 24,816,744 1.1298 3.21%
2010-08-20 0 2.180 2.170 2.180 2.150 2.220 9,185,000 20,049,040 2.1828 1.104 1.099 1.104 1.089 1.124 18,138,123 1.1054 1.40%
2010-08-19 0 2.150 2.140 2.150 2.120 2.190 11,462,500 24,711,545 2.1559 1.089 1.084 1.089 1.074 1.109 22,635,627 1.0917 1.42%
2010-08-18 0 2.120 2.130 2.140 2.110 2.220 9,674,000 20,946,480 2.1652 1.074 1.079 1.084 1.068 1.124 19,103,778 1.0965 -3.20%
2010-08-17 0 2.190 2.180 2.190 2.170 2.220 13,444,460 29,530,446 2.1965 1.109 1.104 1.109 1.099 1.124 26,549,512 1.1123 0.00%
2010-08-16 0 2.190 2.170 2.180 2.180 2.230 8,466,000 18,550,440 2.1912 1.109 1.099 1.104 1.104 1.129 16,718,274 1.1096 -1.35%
2010-08-13 0 2.220 2.220 2.230 2.200 2.230 3,892,000 8,635,620 2.2188 1.124 1.124 1.129 1.114 1.129 7,685,746 1.1236 0.00%
2010-08-12 0 2.220 2.210 2.220 2.190 2.220 4,730,940 10,442,689 2.2073 1.124 1.119 1.124 1.109 1.124 9,342,446 1.1178 0.00%
2010-08-11 0 2.220 2.210 2.220 2.200 2.240 3,836,000 8,488,800 2.2129 1.124 1.119 1.124 1.114 1.134 7,575,159 1.1206 0.00%
2010-08-10 0 2.220 2.220 2.230 2.210 2.270 7,332,000 16,373,160 2.2331 1.124 1.124 1.129 1.119 1.150 14,478,902 1.1308 -2.20%
2010-08-09 0 2.270 2.260 2.280 2.250 2.290 10,067,460 22,799,372 2.2647 1.150 1.144 1.155 1.139 1.160 19,880,765 1.1468 -0.44%
2010-08-06 0 2.280 2.270 2.280 2.250 2.310 7,656,000 17,448,182 2.2790 1.155 1.150 1.155 1.139 1.170 15,118,723 1.1541 -0.87%
2010-08-05 0 2.300 2.290 2.300 2.280 2.310 3,748,000 8,598,813 2.2942 1.165 1.160 1.165 1.155 1.170 7,401,381 1.1618 -0.43%
2010-08-04 0 2.310 2.300 2.310 2.290 2.340 5,408,792 12,486,382 2.3085 1.170 1.165 1.170 1.160 1.185 10,681,038 1.1690 0.00%
2010-08-03 0 2.310 2.300 2.310 2.290 2.350 9,113,088 21,068,657 2.3119 1.170 1.165 1.170 1.160 1.190 17,996,114 1.1707 0.00%
2010-08-02 0 2.310 2.300 2.310 2.260 2.310 9,250,000 21,099,880 2.2811 1.170 1.165 1.170 1.144 1.170 18,266,482 1.1551 2.67%
2010-07-30 0 2.250 2.250 2.260 2.240 2.300 3,582,000 8,093,780 2.2596 1.139 1.139 1.144 1.134 1.165 7,073,572 1.1442 -0.88%
2010-07-29 0 2.270 2.260 2.270 2.250 2.290 8,344,816 18,923,117 2.2676 1.150 1.144 1.150 1.139 1.160 16,478,965 1.1483 -0.44%
2010-07-28 0 2.280 2.270 2.280 2.270 2.310 7,790,816 17,822,237 2.2876 1.155 1.150 1.155 1.150 1.170 15,384,951 1.1584 0.00%
2010-07-27 0 2.280 2.280 2.290 2.270 2.300 3,351,828 7,664,329 2.2866 1.155 1.155 1.160 1.150 1.165 6,619,038 1.1579 0.44%
2010-07-26 0 2.270 2.280 2.290 2.260 2.320 4,000,878 9,091,392 2.2723 1.150 1.155 1.160 1.144 1.175 7,900,753 1.1507 -0.87%
2010-07-23 0 2.290 2.280 2.290 2.280 2.310 26,298,935 60,360,204 2.2952 1.160 1.155 1.160 1.155 1.170 51,933,948 1.1622 0.88%
2010-07-22 0 2.270 2.260 2.270 2.240 2.280 7,778,397 17,608,436 2.2638 1.150 1.144 1.150 1.134 1.155 15,360,427 1.1464 -0.44%
2010-07-21 0 2.280 2.260 2.270 2.220 2.280 11,283,600 25,385,452 2.2498 1.155 1.144 1.150 1.124 1.155 22,282,343 1.1393 3.17%
2010-07-20 0 2.210 2.210 2.220 2.200 2.280 11,432,000 25,472,558 2.2282 1.119 1.119 1.124 1.114 1.155 22,575,397 1.1283 0.45%
2010-07-19 0 2.200 2.190 2.200 2.190 2.280 8,786,000 19,401,880 2.2083 1.114 1.109 1.114 1.109 1.155 17,350,196 1.1183 0.00%
2010-07-16 0 2.200 2.190 2.200 2.190 2.240 4,642,000 10,270,780 2.2126 1.114 1.109 1.114 1.109 1.134 9,166,812 1.1204 -0.90%
2010-07-15 0 2.220 2.210 2.220 2.210 2.290 4,632,320 10,303,498 2.2243 1.124 1.119 1.124 1.119 1.160 9,147,696 1.1263 -2.20%
2010-07-14 0 2.270 2.260 2.270 2.250 2.310 8,572,000 19,537,100 2.2792 1.150 1.144 1.150 1.139 1.170 16,927,598 1.1542 0.89%
2010-07-13 0 2.250 2.230 2.240 2.220 2.280 7,892,000 17,691,580 2.2417 1.139 1.129 1.134 1.124 1.155 15,584,765 1.1352 -1.32%
2010-07-12 0 2.280 2.260 2.280 2.260 2.300 7,110,000 16,186,540 2.2766 1.155 1.144 1.155 1.144 1.165 14,040,507 1.1528 0.88%
2010-07-09 0 2.260 2.270 2.280 2.160 2.280 12,564,000 27,937,840 2.2236 1.144 1.150 1.155 1.094 1.155 24,810,819 1.1260 4.63%
2010-07-08 0 2.160 2.140 2.160 2.120 2.180 13,730,000 29,468,300 2.1463 1.094 1.084 1.094 1.074 1.104 27,113,383 1.0869 2.37%
2010-07-07 0 2.110 2.100 2.110 2.100 2.130 5,150,000 10,858,520 2.1085 1.068 1.063 1.068 1.063 1.079 10,169,987 1.0677 -0.47%
2010-07-06 0 2.120 2.110 2.120 2.070 2.130 6,802,000 14,410,520 2.1186 1.074 1.068 1.074 1.048 1.079 13,432,282 1.0728 0.95%
2010-07-05 0 2.100 2.100 2.110 2.090 2.120 1,752,000 3,690,448 2.1064 1.063 1.063 1.068 1.058 1.074 3,459,770 1.0667 -0.94%
2010-07-02 0 2.120 2.110 2.120 2.100 2.220 15,537,040 33,044,010 2.1268 1.074 1.068 1.074 1.063 1.124 30,681,844 1.0770 -1.85%
2010-06-30 0 2.160 2.150 2.160 2.130 2.190 6,453,548 13,933,617 2.1591 1.094 1.089 1.094 1.079 1.109 12,744,175 1.0933 -0.46%
2010-06-29 0 2.170 2.150 2.180 2.140 2.280 3,416,000 7,512,882 2.1993 1.099 1.089 1.104 1.084 1.155 6,745,762 1.1137 -3.12%
2010-06-28 0 2.240 2.240 2.250 2.230 2.270 5,534,000 12,469,692 2.2533 1.134 1.134 1.139 1.129 1.150 10,928,293 1.1410 0.00%
2010-06-25 0 2.240 2.240 2.250 2.240 2.290 3,722,000 8,374,580 2.2500 1.134 1.134 1.139 1.134 1.160 7,350,037 1.1394 -1.75%
2010-06-24 0 2.280 2.260 2.270 2.270 2.310 16,724,000 38,227,980 2.2858 1.155 1.144 1.150 1.150 1.170 33,025,799 1.1575 -0.44%
2010-06-23 0 2.290 2.280 2.290 2.270 2.320 9,188,541 21,048,790 2.2908 1.160 1.155 1.160 1.150 1.175 18,145,115 1.1600 -0.87%
2010-06-22 0 2.310 2.310 2.320 2.300 2.360 5,890,000 13,649,440 2.3174 1.170 1.170 1.175 1.165 1.195 11,631,306 1.1735 -1.28%
2010-06-21 0 2.340 2.330 2.340 2.260 2.350 23,532,000 54,305,610 2.3077 1.185 1.180 1.185 1.144 1.190 46,469,930 1.1686 4.46%
2010-06-18 0 2.240 2.230 2.250 2.200 2.280 28,471,533 64,123,999 2.2522 1.134 1.129 1.139 1.114 1.155 56,224,297 1.1405 0.90%
2010-06-17 0 2.220 2.200 2.220 2.180 2.250 14,184,800 31,357,452 2.2106 1.124 1.114 1.124 1.104 1.139 28,011,502 1.1194 0.68%
2010-06-15 0 2.230 2.230 2.240 2.230 2.260 2,934,000 6,578,700 2.2422 1.117 1.117 1.122 1.117 1.132 5,859,621 1.1227 0.00%
2010-06-14 0 2.230 2.230 2.240 2.210 2.250 9,508,700 21,188,390 2.2283 1.117 1.117 1.122 1.107 1.127 18,990,246 1.1158 0.90%
2010-06-11 0 2.210 2.210 2.220 2.210 2.250 12,477,381 27,757,869 2.2247 1.107 1.107 1.112 1.107 1.127 24,919,131 1.1139 0.00%
2010-06-10 0 2.210 2.200 2.210 2.190 2.240 2,843,381 6,266,417 2.2039 1.107 1.102 1.107 1.097 1.122 5,678,642 1.1035 -0.90%
2010-06-09 0 2.230 2.230 2.240 2.180 2.250 10,516,000 23,031,552 2.1901 1.117 1.117 1.122 1.092 1.127 21,001,970 1.0966 3.24%
2010-06-08 0 2.160 2.160 2.170 2.150 2.270 5,560,000 12,104,960 2.1772 1.082 1.082 1.087 1.077 1.137 11,104,122 1.0901 -2.26%
2010-06-07 0 2.210 2.210 2.230 2.140 2.250 9,424,000 20,576,080 2.1834 1.107 1.107 1.117 1.072 1.127 18,821,088 1.0932 -1.78%
2010-06-04 0 2.250 2.250 2.270 2.230 2.320 5,004,000 11,285,720 2.2553 1.127 1.127 1.137 1.117 1.162 9,993,710 1.1293 -2.17%
2010-06-03 0 2.300 2.290 2.300 2.290 2.350 4,830,000 11,136,680 2.3057 1.152 1.147 1.152 1.147 1.177 9,646,207 1.1545 -1.29%
2010-06-02 0 2.330 2.320 2.330 2.250 2.350 4,160,000 9,589,380 2.3051 1.167 1.162 1.167 1.127 1.177 8,308,120 1.1542 2.19%
2010-06-01 0 2.280 2.280 2.290 2.260 2.430 4,550,000 10,616,390 2.3333 1.142 1.142 1.147 1.132 1.217 9,087,007 1.1683 -4.20%
2010-05-31 0 2.380 2.360 2.400 2.310 2.400 8,238,920 19,203,058 2.3308 1.192 1.182 1.202 1.157 1.202 16,454,312 1.1671 2.15%
2010-05-28 0 2.330 2.300 2.330 2.280 2.340 8,359,800 19,349,684 2.3146 1.167 1.152 1.167 1.142 1.172 16,695,727 1.1590 2.64%
2010-05-27 0 2.270 2.270 2.290 2.200 2.330 12,819,000 29,189,530 2.2771 1.137 1.137 1.147 1.102 1.167 25,601,393 1.1402 -1.30%
2010-05-26 0 2.300 2.250 2.260 2.120 2.330 28,098,606 62,334,181 2.2184 1.152 1.127 1.132 1.062 1.167 56,116,971 1.1108 9.00%
2010-05-25 0 2.110 2.100 2.110 2.080 2.180 15,075,580 31,789,118 2.1086 1.057 1.052 1.057 1.041 1.092 30,108,109 1.0558 -4.09%
2010-05-24 0 2.200 2.200 2.210 2.120 2.230 10,567,000 23,203,280 2.1958 1.102 1.102 1.107 1.062 1.117 21,103,824 1.0995 3.77%
2010-05-20 0 2.120 2.120 2.130 2.050 2.220 15,596,000 33,071,200 2.1205 1.062 1.062 1.067 1.026 1.112 31,147,463 1.0618 1.44%
2010-05-19 0 2.090 2.090 2.100 2.080 2.150 11,683,821 24,484,811 2.0956 1.046 1.046 1.052 1.041 1.077 23,334,277 1.0493 -2.34%
2010-05-18 0 2.140 2.130 2.140 2.050 2.160 8,128,600 17,198,888 2.1158 1.072 1.067 1.072 1.026 1.082 16,233,987 1.0594 3.38%
2010-05-17 0 2.070 2.070 2.080 2.050 2.140 4,524,000 9,350,320 2.0668 1.036 1.036 1.041 1.026 1.072 9,035,081 1.0349 -3.27%
2010-05-14 0 2.140 2.140 2.150 2.120 2.200 4,106,460 8,843,828 2.1536 1.072 1.072 1.077 1.062 1.102 8,201,193 1.0784 -1.83%
2010-05-13 0 2.180 2.170 2.190 2.100 2.200 4,564,006 9,887,673 2.1664 1.092 1.087 1.097 1.052 1.102 9,114,979 1.0848 3.81%
2010-05-12 0 2.100 2.090 2.100 2.080 2.150 4,934,006 10,356,750 2.0991 1.052 1.046 1.052 1.041 1.077 9,853,922 1.0510 1.45%
2010-05-11 0 2.070 2.070 2.080 2.070 2.190 4,766,000 10,014,700 2.1013 1.036 1.036 1.041 1.036 1.097 9,518,390 1.0521 -3.72%
2010-05-10 0 2.150 2.150 2.170 2.080 2.180 4,225,248 9,003,303 2.1308 1.077 1.077 1.087 1.041 1.092 8,438,430 1.0669 2.38%
2010-05-07 0 2.100 2.090 2.110 2.000 2.200 15,160,000 31,371,732 2.0694 1.052 1.046 1.057 1.001 1.102 30,276,708 1.0362 0.96%
2010-05-06 0 2.080 2.080 2.090 2.070 2.160 21,115,248 44,325,743 2.0992 1.041 1.041 1.046 1.036 1.082 42,170,197 1.0511 -2.35%
2010-05-05 0 2.130 2.120 2.140 2.080 2.200 12,694,000 27,137,320 2.1378 1.067 1.062 1.072 1.041 1.102 25,351,750 1.0704 -1.39%
2010-05-04 0 2.160 2.160 2.170 2.140 2.250 7,082,000 15,301,940 2.1607 1.082 1.082 1.087 1.072 1.127 14,143,776 1.0819 -2.26%
2010-05-03 0 2.210 2.200 2.210 2.200 2.230 2,388,000 5,280,528 2.2113 1.107 1.102 1.107 1.102 1.117 4,769,181 1.1072 -1.34%
2010-04-30 0 2.240 2.240 2.250 2.220 2.250 5,885,728 13,171,788 2.2379 1.122 1.122 1.127 1.112 1.127 11,754,648 1.1206 1.36%
2010-04-29 0 2.210 2.200 2.210 2.200 2.280 6,848,000 15,196,040 2.2190 1.107 1.102 1.107 1.102 1.142 13,676,444 1.1111 -1.78%
2010-04-28 0 2.250 2.250 2.260 2.200 2.280 3,078,000 6,934,640 2.2530 1.127 1.127 1.132 1.102 1.142 6,147,210 1.1281 -0.44%
2010-04-27 0 2.260 2.260 2.270 2.250 2.300 5,064,000 11,534,200 2.2777 1.132 1.132 1.137 1.127 1.152 10,113,539 1.1405 -2.59%
2010-04-26 0 2.320 2.300 2.320 2.230 2.330 11,960,000 27,549,120 2.3034 1.162 1.152 1.162 1.117 1.167 23,885,846 1.1534 4.50%
2010-04-23 0 2.220 2.210 2.220 2.210 2.300 8,201,420 18,396,721 2.2431 1.112 1.107 1.112 1.107 1.152 16,379,419 1.1232 -3.48%
2010-04-22 0 2.300 2.290 2.300 2.270 2.320 4,714,000 10,796,660 2.2903 1.152 1.147 1.152 1.137 1.162 9,414,538 1.1468 -1.29%
2010-04-21 0 2.330 2.320 2.330 2.310 2.380 5,322,000 12,459,640 2.3412 1.167 1.162 1.167 1.157 1.192 10,628,802 1.1723 -0.43%
2010-04-20 0 2.340 2.330 2.340 2.290 2.360 5,850,000 13,633,200 2.3305 1.172 1.167 1.172 1.147 1.182 11,683,294 1.1669 1.74%
2010-04-19 0 2.300 2.300 2.310 2.280 2.380 5,939,077 13,694,583 2.3058 1.152 1.152 1.157 1.142 1.192 11,861,194 1.1546 -4.17%
2010-04-16 0 2.400 2.390 2.420 2.380 2.440 19,314,600 46,384,896 2.4015 1.202 1.197 1.212 1.192 1.222 38,574,044 1.2025 -1.64%
2010-04-15 0 2.440 2.430 2.450 2.430 2.460 3,312,000 8,107,380 2.4479 1.222 1.217 1.227 1.217 1.232 6,614,542 1.2257 0.83%
2010-04-14 0 2.420 2.410 2.420 2.410 2.480 12,656,000 30,764,620 2.4308 1.212 1.207 1.212 1.207 1.242 25,275,858 1.2172 -1.63%
2010-04-13 0 2.460 2.450 2.460 2.440 2.500 15,628,600 38,471,110 2.4616 1.232 1.227 1.232 1.222 1.252 31,212,570 1.2326 -0.40%
2010-04-12 0 2.470 2.460 2.470 2.460 2.520 11,747,000 29,329,210 2.4967 1.237 1.232 1.237 1.232 1.262 23,460,454 1.2502 -0.80%
2010-04-09 0 2.490 2.490 2.500 2.480 2.560 26,382,001 66,285,313 2.5125 1.247 1.247 1.252 1.242 1.282 52,688,663 1.2581 -3.11%
2010-04-08 0 2.570 2.550 2.570 2.520 2.610 19,330,400 49,703,728 2.5713 1.287 1.277 1.287 1.262 1.307 38,605,598 1.2875 -1.53%
2010-04-07 0 2.610 2.600 2.630 2.590 2.670 16,254,750 42,635,053 2.6229 1.307 1.302 1.317 1.297 1.337 32,463,082 1.3133 -1.14%
2010-04-01 0 2.640 2.630 2.640 2.600 2.660 13,399,800 35,173,256 2.6249 1.322 1.317 1.322 1.302 1.332 26,761,334 1.3143 0.00%
2010-03-31 0 2.640 2.620 2.640 2.600 2.680 7,251,465 19,101,459 2.6342 1.322 1.312 1.322 1.302 1.342 14,482,222 1.3190 -0.75%
2010-03-30 0 2.660 2.650 2.660 2.610 2.680 10,596,000 28,117,300 2.6536 1.332 1.327 1.332 1.307 1.342 21,161,741 1.3287 0.38%
2010-03-29 0 2.650 2.650 2.660 2.540 2.670 17,308,000 44,996,329 2.5997 1.327 1.327 1.332 1.272 1.337 34,566,574 1.3017 2.32%
2010-03-26 0 2.590 2.570 2.590 2.470 2.600 8,604,000 21,947,260 2.5508 1.297 1.287 1.297 1.237 1.302 17,183,430 1.2772 3.60%
2010-03-25 0 2.500 2.510 2.520 2.420 2.520 10,070,800 24,945,176 2.4770 1.252 1.257 1.262 1.212 1.262 20,112,841 1.2403 0.81%
2010-03-24 0 2.480 2.480 2.500 2.470 2.580 6,720,460 16,888,407 2.5130 1.242 1.242 1.252 1.237 1.292 13,421,728 1.2583 -2.75%
2010-03-23 0 2.550 2.530 2.550 2.530 2.620 4,404,000 11,273,780 2.5599 1.277 1.267 1.277 1.267 1.312 8,795,424 1.2818 -0.78%
2010-03-22 0 2.570 2.560 2.600 2.550 2.610 6,344,000 16,378,580 2.5817 1.287 1.282 1.302 1.277 1.307 12,669,884 1.2927 -1.15%
2010-03-19 0 2.600 2.590 2.620 2.580 2.660 12,792,000 33,336,094 2.6060 1.302 1.297 1.312 1.292 1.332 25,547,470 1.3049 -0.38%
2010-03-18 0 2.610 2.600 2.610 2.570 2.640 13,672,920 35,713,846 2.6120 1.307 1.302 1.307 1.287 1.322 27,306,794 1.3079 1.95%
2010-03-17 0 2.560 2.550 2.560 2.510 2.600 13,626,000 34,709,280 2.5473 1.282 1.277 1.282 1.257 1.302 27,213,088 1.2755 2.40%
2010-03-16 0 2.500 2.500 2.530 2.500 2.570 3,526,000 8,903,180 2.5250 1.252 1.252 1.267 1.252 1.287 7,041,931 1.2643 -2.34%
2010-03-15 0 2.560 2.560 2.580 2.560 2.610 4,474,000 11,546,940 2.5809 1.282 1.282 1.292 1.282 1.307 8,935,224 1.2923 -1.16%
2010-03-12 0 2.590 2.590 2.600 2.590 2.640 1,126,000 2,931,840 2.6038 1.297 1.297 1.302 1.297 1.322 2,248,784 1.3037 -0.77%
2010-03-11 0 2.610 2.590 2.620 2.570 2.660 5,036,000 13,106,040 2.6025 1.307 1.297 1.312 1.287 1.332 10,057,619 1.3031 -1.88%
2010-03-10 0 2.660 2.640 2.660 2.630 2.690 4,653,300 12,355,677 2.6553 1.332 1.322 1.332 1.317 1.347 9,293,312 1.3295 -0.37%
2010-03-09 0 2.670 2.660 2.670 2.610 2.670 4,852,600 12,871,258 2.6524 1.337 1.332 1.337 1.307 1.337 9,691,342 1.3281 1.91%
2010-03-08 0 2.620 2.610 2.620 2.600 2.640 2,010,000 5,260,440 2.6171 1.312 1.307 1.312 1.302 1.322 4,014,260 1.3104 0.00%
2010-03-05 0 2.620 2.610 2.620 2.570 2.620 5,040,000 13,088,620 2.5969 1.312 1.307 1.312 1.287 1.312 10,065,607 1.3003 1.55%
2010-03-04 0 2.580 2.570 2.580 2.550 2.640 4,976,000 12,868,460 2.5861 1.292 1.287 1.292 1.277 1.322 9,937,790 1.2949 -1.15%
2010-03-03 0 2.610 2.600 2.610 2.550 2.650 18,050,000 46,981,100 2.6028 1.307 1.302 1.307 1.277 1.327 36,048,455 1.3033 1.16%
2010-03-02 0 2.580 2.550 2.560 2.530 2.600 10,604,000 27,107,606 2.5564 1.292 1.277 1.282 1.267 1.302 21,177,718 1.2800 0.00%
2010-03-01 0 2.580 2.570 2.580 2.520 2.600 9,394,000 24,108,680 2.5664 1.292 1.287 1.292 1.262 1.302 18,761,174 1.2850 2.79%
2010-02-26 0 2.510 2.510 2.530 2.500 2.550 8,565,000 21,640,690 2.5266 1.257 1.257 1.267 1.252 1.277 17,105,541 1.2651 -0.79%
2010-02-25 0 2.530 2.500 2.530 2.500 2.560 5,180,290 13,075,882 2.5242 1.267 1.252 1.267 1.252 1.282 10,345,787 1.2639 0.00%
2010-02-24 0 2.530 2.520 2.550 2.500 2.560 7,313,000 18,505,840 2.5305 1.267 1.262 1.277 1.252 1.282 14,605,116 1.2671 -0.39%
2010-02-23 0 2.540 2.530 2.540 2.460 2.540 5,268,000 13,246,740 2.5146 1.272 1.267 1.272 1.232 1.272 10,520,956 1.2591 1.60%
2010-02-22 0 2.500 2.490 2.500 2.490 2.560 3,572,000 9,043,380 2.5317 1.252 1.247 1.252 1.247 1.282 7,133,799 1.2677 1.21%
2010-02-19 0 2.470 2.460 2.490 2.460 2.540 2,130,581 5,321,355 2.4976 1.237 1.232 1.247 1.232 1.272 4,255,078 1.2506 -2.76%
2010-02-18 0 2.540 2.530 2.550 2.530 2.560 1,764,000 4,477,620 2.5383 1.272 1.267 1.277 1.267 1.282 3,522,963 1.2710 0.00%
2010-02-17 0 2.540 2.520 2.540 2.510 2.580 2,642,000 6,730,860 2.5476 1.272 1.262 1.272 1.257 1.292 5,276,455 1.2756 1.20%
2010-02-12 0 2.510 2.510 2.520 2.510 2.540 1,308,000 3,304,460 2.5263 1.257 1.257 1.262 1.257 1.272 2,612,265 1.2650 -1.18%
2010-02-11 0 2.540 2.530 2.540 2.500 2.560 2,442,000 6,167,560 2.5256 1.272 1.267 1.272 1.252 1.282 4,877,026 1.2646 2.01%
2010-02-10 0 2.490 2.490 2.500 2.400 2.540 5,920,460 14,720,682 2.4864 1.247 1.247 1.252 1.202 1.272 11,824,013 1.2450 3.75%
2010-02-09 0 2.400 2.400 2.430 2.370 2.460 10,294,600 24,732,746 2.4025 1.202 1.202 1.217 1.187 1.232 20,559,802 1.2030 -2.44%
2010-02-08 0 2.460 2.450 2.460 2.420 2.510 13,669,988 33,690,770 2.4646 1.232 1.227 1.232 1.212 1.257 27,300,939 1.2341 -2.77%
2010-02-05 0 2.530 2.510 2.530 2.460 2.560 16,053,900 40,259,790 2.5078 1.267 1.257 1.267 1.232 1.282 32,061,955 1.2557 -2.32%
2010-02-04 0 2.590 2.580 2.590 2.570 2.620 14,308,000 37,094,420 2.5926 1.297 1.292 1.297 1.287 1.312 28,575,141 1.2981 -0.77%
2010-02-03 0 2.610 2.610 2.620 2.590 2.650 16,096,000 42,159,060 2.6192 1.307 1.307 1.312 1.297 1.327 32,146,035 1.3115 -1.14%
2010-02-02 0 2.640 2.620 2.640 2.600 2.660 11,678,000 30,734,580 2.6318 1.322 1.312 1.322 1.302 1.332 23,322,651 1.3178 1.15%
2010-02-01 0 2.610 2.590 2.630 2.560 2.650 11,231,177 29,436,164 2.6209 1.307 1.297 1.317 1.282 1.327 22,430,281 1.3123 1.56%
2010-01-29 0 2.570 2.560 2.570 2.520 2.600 18,984,000 48,594,780 2.5598 1.287 1.282 1.287 1.262 1.302 37,913,788 1.2817 -1.53%
2010-01-28 0 2.610 2.610 2.630 2.600 2.680 10,728,800 28,106,920 2.6198 1.307 1.307 1.317 1.302 1.342 21,426,962 1.3118 -1.51%
2010-01-27 0 2.650 2.640 2.660 2.630 2.690 16,173,800 43,126,646 2.6665 1.327 1.322 1.332 1.317 1.347 32,301,413 1.3351 -0.38%
2010-01-26 0 2.660 2.650 2.660 2.640 2.690 26,650,000 70,656,936 2.6513 1.332 1.327 1.332 1.322 1.347 53,223,896 1.3275 0.38%
2010-01-25 0 2.650 2.630 2.660 2.580 2.660 9,654,000 25,320,700 2.6228 1.327 1.317 1.332 1.292 1.332 19,280,431 1.3133 0.76%
2010-01-22 0 2.630 2.620 2.630 2.580 2.690 23,664,748 62,060,885 2.6225 1.317 1.312 1.317 1.292 1.347 47,261,917 1.3131 -3.66%
2010-01-21 0 2.730 2.730 2.740 2.700 2.770 14,144,000 38,629,340 2.7311 1.367 1.367 1.372 1.352 1.387 28,247,609 1.3675 -1.09%
2010-01-20 0 2.760 2.750 2.770 2.720 2.830 30,526,520 85,087,051 2.7873 1.382 1.377 1.387 1.362 1.417 60,965,866 1.3957 1.47%
2010-01-19 0 2.720 2.710 2.720 2.690 2.740 17,848,000 48,415,800 2.7127 1.362 1.357 1.362 1.347 1.372 35,645,032 1.3583 1.49%
2010-01-18 0 2.680 2.680 2.690 2.590 2.710 7,772,300 20,736,565 2.6680 1.342 1.342 1.347 1.297 1.357 15,522,405 1.3359 1.90%
2010-01-15 0 2.630 2.620 2.630 2.580 2.650 9,096,580 23,849,156 2.6218 1.317 1.312 1.317 1.292 1.327 18,167,183 1.3128 3.14%
2010-01-14 0 2.550 2.550 2.560 2.540 2.660 27,802,000 72,399,820 2.6041 1.277 1.277 1.282 1.272 1.332 55,524,606 1.3039 -4.14%
2010-01-13 0 2.660 2.650 2.660 2.620 2.780 24,773,500 66,553,655 2.6865 1.332 1.327 1.332 1.312 1.392 49,476,255 1.3452 -4.66%
2010-01-12 0 2.790 2.780 2.790 2.710 2.790 32,012,000 88,708,760 2.7711 1.397 1.392 1.397 1.357 1.397 63,932,584 1.3875 1.45%
2010-01-11 0 2.750 2.740 2.760 2.660 2.760 23,293,320 63,379,016 2.7209 1.377 1.372 1.382 1.332 1.382 46,520,122 1.3624 3.38%
2010-01-08 0 2.660 2.660 2.670 2.620 2.670 7,825,200 20,752,160 2.6520 1.332 1.332 1.337 1.312 1.337 15,628,054 1.3279 0.76%
2010-01-07 0 2.640 2.630 2.650 2.630 2.720 20,524,000 54,714,280 2.6659 1.322 1.317 1.327 1.317 1.362 40,989,390 1.3348 -1.12%
2010-01-06 0 2.670 2.660 2.670 2.660 2.730 12,390,800 33,256,208 2.6839 1.337 1.332 1.337 1.332 1.367 24,746,216 1.3439 -1.84%
2010-01-05 0 2.720 2.710 2.720 2.690 2.780 15,440,000 41,972,480 2.7184 1.362 1.357 1.362 1.347 1.392 30,835,908 1.3612 -1.09%
2010-01-04 0 2.750 2.750 2.760 2.700 2.760 6,480,000 17,794,840 2.7461 1.377 1.377 1.382 1.352 1.382 12,941,495 1.3750 0.36%
2009-12-31 0 2.740 2.720 2.740 2.720 2.750 3,445,100 9,435,075 2.7387 1.372 1.362 1.372 1.362 1.377 6,880,362 1.3713 0.37%
2009-12-30 0 2.730 2.720 2.730 2.700 2.740 2,530,000 6,878,580 2.7188 1.367 1.362 1.367 1.352 1.372 5,052,775 1.3613 0.37%
2009-12-29 0 2.720 2.720 2.730 2.690 2.780 5,298,000 14,426,660 2.7230 1.362 1.362 1.367 1.347 1.392 10,580,871 1.3635 -1.45%
2009-12-28 0 2.760 2.750 2.760 2.670 2.780 8,538,000 23,410,700 2.7419 1.382 1.377 1.382 1.337 1.392 17,051,618 1.3729 1.85%
2009-12-24 0 2.710 2.680 2.710 2.650 2.710 4,414,000 11,790,172 2.6711 1.357 1.342 1.357 1.327 1.357 8,815,395 1.3375 0.00%
2009-12-23 0 2.710 2.690 2.710 2.560 2.710 18,638,000 49,065,984 2.6326 1.357 1.347 1.357 1.282 1.357 37,222,776 1.3182 5.04%
2009-12-22 0 2.580 2.580 2.590 2.560 2.650 12,324,000 32,011,760 2.5975 1.292 1.292 1.297 1.282 1.327 24,612,807 1.3006 -0.39%
2009-12-21 0 2.590 2.570 2.590 2.550 2.690 17,078,750 44,705,498 2.6176 1.297 1.287 1.297 1.277 1.347 34,108,728 1.3107 -3.00%
2009-12-18 0 2.670 2.670 2.700 2.620 2.720 22,454,350 59,688,186 2.6582 1.337 1.337 1.352 1.312 1.362 44,844,577 1.3310 -2.91%
2009-12-17 0 2.750 2.730 2.750 2.700 2.750 27,478,000 74,827,970 2.7232 1.377 1.367 1.377 1.352 1.377 54,877,531 1.3635 0.73%
2009-12-16 0 2.730 2.720 2.730 2.650 2.760 28,849,380 77,865,322 2.6990 1.367 1.362 1.367 1.327 1.382 57,616,375 1.3514 -1.09%
2009-12-15 0 2.760 2.750 2.760 2.700 2.820 20,489,918 56,192,335 2.7424 1.382 1.377 1.382 1.352 1.412 40,921,323 1.3732 -2.82%
2009-12-14 0 2.840 2.820 2.840 2.750 2.840 14,904,295 41,781,735 2.8033 1.422 1.412 1.422 1.377 1.422 29,766,028 1.4037 1.07%
2009-12-11 0 2.810 2.800 2.820 2.740 2.820 57,743,580 161,376,119 2.7947 1.407 1.402 1.412 1.372 1.412 115,322,262 1.3993 2.18%
2009-12-10 0 2.750 2.730 2.740 2.530 2.800 43,865,920 117,304,190 2.6742 1.377 1.367 1.372 1.267 1.402 87,606,573 1.3390 3.38%
2009-12-09 0 2.660 2.660 2.670 2.610 2.740 18,694,000 49,998,060 2.6746 1.332 1.332 1.337 1.307 1.372 37,334,616 1.3392 -2.21%
2009-12-08 0 2.720 2.720 2.730 2.720 2.800 13,538,000 37,331,760 2.7576 1.362 1.362 1.367 1.362 1.402 27,037,340 1.3807 -2.51%
2009-12-07 0 2.790 2.780 2.790 2.730 2.800 20,678,000 57,106,620 2.7617 1.397 1.392 1.397 1.367 1.402 41,296,950 1.3828 0.36%
2009-12-04 0 2.780 2.770 2.780 2.620 2.810 59,620,100 163,262,845 2.7384 1.392 1.387 1.392 1.312 1.407 119,069,944 1.3712 2.96%
2009-12-03 0 2.700 2.690 2.700 2.680 2.770 26,758,000 72,879,628 2.7237 1.352 1.347 1.352 1.342 1.387 53,439,588 1.3638 0.37%
2009-12-02 0 2.690 2.680 2.690 2.680 2.840 29,819,940 81,881,665 2.7459 1.347 1.342 1.347 1.342 1.422 59,554,724 1.3749 -3.24%
2009-12-01 0 2.780 2.770 2.780 2.660 2.790 53,225,460 145,944,425 2.7420 1.392 1.387 1.392 1.332 1.397 106,298,925 1.3730 3.73%
2009-11-30 0 2.680 2.680 2.690 2.610 2.700 34,024,300 90,777,130 2.6680 1.342 1.342 1.347 1.307 1.352 67,951,437 1.3359 3.88%
2009-11-27 0 2.580 2.570 2.590 2.470 2.690 51,514,460 133,266,376 2.5870 1.292 1.287 1.297 1.237 1.347 102,881,811 1.2953 -0.39%
2009-11-26 0 2.590 2.580 2.590 2.560 2.720 51,124,460 135,184,136 2.6442 1.297 1.292 1.297 1.282 1.362 102,102,925 1.3240 -0.38%
2009-11-25 0 2.600 2.600 2.610 2.480 2.620 25,982,420 66,842,109 2.5726 1.302 1.302 1.307 1.242 1.312 51,890,642 1.2881 0.78%
2009-11-24 0 2.580 2.580 2.590 2.540 2.680 71,680,000 186,918,660 2.6077 1.292 1.292 1.297 1.272 1.342 143,155,304 1.3057 2.79%
2009-11-23 0 2.510 2.500 2.510 2.460 2.530 15,270,460 38,055,362 2.4921 1.257 1.252 1.257 1.232 1.267 30,497,312 1.2478 1.62%
2009-11-20 0 2.470 2.470 2.480 2.410 2.500 29,012,168 71,484,346 2.4639 1.237 1.237 1.242 1.207 1.252 57,941,486 1.2337 2.49%
2009-11-19 0 2.410 2.400 2.410 2.400 2.500 22,935,487 56,437,019 2.4607 1.207 1.202 1.207 1.202 1.252 45,805,477 1.2321 -2.03%
2009-11-18 0 2.460 2.460 2.470 2.430 2.570 51,324,000 128,411,120 2.5020 1.232 1.232 1.237 1.217 1.287 102,501,435 1.2528 0.00%
2009-11-17 0 2.460 2.450 2.460 2.400 2.530 34,108,000 83,879,516 2.4592 1.232 1.227 1.232 1.202 1.267 68,118,598 1.2314 0.41%
2009-11-16 0 2.450 2.440 2.450 2.270 2.450 51,632,000 122,774,580 2.3779 1.227 1.222 1.227 1.137 1.227 103,116,555 1.1906 9.87%
2009-11-13 0 2.230 2.220 2.250 2.220 2.270 22,847,031 51,264,090 2.2438 1.117 1.112 1.127 1.112 1.137 45,628,818 1.1235 -0.89%
2009-11-12 0 2.250 2.240 2.250 2.230 2.270 36,894,000 82,932,071 2.2478 1.127 1.122 1.127 1.117 1.137 73,682,642 1.1255 0.45%
2009-11-11 0 2.240 2.230 2.250 2.200 2.300 12,760,000 28,503,100 2.2338 1.122 1.117 1.127 1.102 1.152 25,483,561 1.1185 -0.44%
2009-11-10 0 2.250 2.240 2.250 2.230 2.340 13,158,000 30,069,212 2.2852 1.127 1.122 1.127 1.117 1.172 26,278,425 1.1443 -0.88%
2009-11-09 0 2.270 2.280 2.290 2.210 2.290 19,750,008 44,530,798 2.2547 1.137 1.142 1.147 1.107 1.147 39,443,616 1.1290 3.65%
2009-11-06 0 2.190 2.190 2.200 2.160 2.200 22,076,000 48,198,450 2.1833 1.097 1.097 1.102 1.082 1.102 44,088,958 1.0932 1.86%
2009-11-05 0 2.150 2.140 2.150 2.130 2.240 35,285,778 76,344,673 2.1636 1.077 1.072 1.077 1.067 1.122 70,470,791 1.0834 -2.71%
2009-11-04 0 2.210 2.200 2.210 2.130 2.210 26,425,490 57,517,214 2.1766 1.107 1.102 1.107 1.067 1.107 52,775,517 1.0898 1.84%
2009-11-03 0 2.170 2.160 2.170 2.150 2.230 16,922,000 36,846,700 2.1774 1.087 1.082 1.087 1.077 1.117 33,795,676 1.0903 -1.81%
2009-11-02 0 2.210 2.200 2.210 2.160 2.240 16,465,100 36,079,189 2.1913 1.107 1.102 1.107 1.082 1.122 32,883,181 1.0972 0.00%
2009-10-30 0 2.210 2.200 2.230 2.200 2.300 14,260,000 32,160,340 2.2553 1.107 1.102 1.117 1.102 1.152 28,479,278 1.1293 0.45%
2009-10-29 0 2.200 2.190 2.200 2.180 2.260 14,762,000 32,557,924 2.2055 1.102 1.097 1.102 1.092 1.132 29,481,844 1.1043 -3.51%
2009-10-28 0 2.280 2.270 2.280 2.260 2.350 11,364,200 26,056,668 2.2929 1.142 1.137 1.142 1.132 1.177 22,695,947 1.1481 -2.56%
2009-10-27 0 2.340 2.330 2.340 2.330 2.380 5,420,000 12,760,000 2.3542 1.172 1.167 1.172 1.167 1.192 10,824,522 1.1788 -4.49%
2009-10-23 0 2.450 2.420 2.450 2.400 2.490 9,560,000 23,216,240 2.4285 1.227 1.212 1.227 1.202 1.247 19,092,700 1.2160 -0.41%
2009-10-22 0 2.460 2.450 2.460 2.390 2.470 13,064,000 31,662,560 2.4236 1.232 1.227 1.232 1.197 1.237 26,090,693 1.2136 -0.81%
2009-10-21 0 2.480 2.460 2.480 2.410 2.500 16,048,000 39,707,860 2.4743 1.242 1.232 1.242 1.207 1.252 32,050,172 1.2389 0.81%
2009-10-20 0 2.460 2.440 2.460 2.430 2.520 27,662,000 68,594,320 2.4797 1.232 1.222 1.232 1.217 1.262 55,245,006 1.2416 0.41%
2009-10-19 0 2.450 2.450 2.460 2.230 2.460 32,168,000 76,508,060 2.3784 1.227 1.227 1.232 1.117 1.232 64,244,138 1.1909 7.93%
2009-10-16 0 2.270 2.260 2.270 2.260 2.320 3,742,000 8,541,660 2.2826 1.137 1.132 1.137 1.132 1.162 7,473,314 1.1430 -0.44%
2009-10-15 0 2.280 2.270 2.280 2.260 2.330 6,622,000 15,247,420 2.3025 1.142 1.137 1.142 1.132 1.167 13,225,090 1.1529 -0.87%
2009-10-14 0 2.300 2.290 2.300 2.290 2.310 6,796,000 15,630,860 2.3000 1.152 1.147 1.152 1.147 1.157 13,572,593 1.1516 0.44%
2009-10-13 0 2.290 2.280 2.290 2.250 2.290 5,914,000 13,490,980 2.2812 1.147 1.142 1.147 1.127 1.147 11,811,111 1.1422 1.33%
2009-10-12 0 2.260 2.260 2.270 2.250 2.340 2,942,000 6,705,280 2.2792 1.132 1.132 1.137 1.127 1.172 5,875,599 1.1412 -2.16%
2009-10-09 0 2.310 2.300 2.310 2.290 2.330 7,744,956 17,894,777 2.3105 1.157 1.152 1.157 1.147 1.167 15,467,795 1.1569 0.00%
2009-10-08 0 2.310 2.300 2.310 2.280 2.320 5,598,379 12,875,210 2.2998 1.157 1.152 1.157 1.142 1.162 11,180,771 1.1515 0.43%
2009-10-07 0 2.300 2.290 2.300 2.290 2.360 19,120,979 43,985,149 2.3004 1.152 1.147 1.152 1.147 1.182 38,187,354 1.1518 0.00%
2009-10-06 0 2.300 2.290 2.300 2.180 2.330 11,444,000 25,898,424 2.2631 1.152 1.147 1.152 1.092 1.167 22,855,320 1.1331 6.48%
2009-10-05 0 2.160 2.160 2.170 2.150 2.180 2,761,000 5,964,900 2.1604 1.082 1.082 1.087 1.077 1.092 5,514,115 1.0818 0.00%
2009-10-02 0 2.160 2.150 2.160 2.130 2.190 6,447,700 13,961,907 2.1654 1.082 1.077 1.082 1.067 1.097 12,876,987 1.0843 -1.82%
2009-09-30 0 2.200 2.190 2.200 2.130 2.220 15,068,900 32,732,272 2.1722 1.102 1.097 1.102 1.067 1.112 30,094,768 1.0876 1.85%
2009-09-29 0 2.160 2.160 2.170 2.150 2.230 11,808,000 25,773,500 2.1827 1.082 1.082 1.087 1.077 1.117 23,582,280 1.0929 -0.92%
2009-09-28 0 2.180 2.180 2.190 2.170 2.270 11,042,000 24,439,740 2.2133 1.092 1.092 1.097 1.087 1.137 22,052,468 1.1083 -3.54%
2009-09-25 0 2.260 2.260 2.270 2.240 2.290 9,352,000 21,215,708 2.2686 1.132 1.132 1.137 1.122 1.147 18,677,294 1.1359 0.00%
2009-09-24 0 2.260 2.250 2.260 2.250 2.300 11,554,580 26,175,888 2.2654 1.132 1.127 1.132 1.127 1.152 23,076,164 1.1343 -1.31%
2009-09-23 0 2.290 2.290 2.300 2.280 2.380 15,254,060 35,164,293 2.3052 1.147 1.147 1.152 1.142 1.192 30,464,559 1.1543 -2.97%
2009-09-22 0 2.360 2.350 2.360 2.320 2.390 6,080,000 14,289,460 2.3502 1.182 1.177 1.182 1.162 1.197 12,142,637 1.1768 0.43%
2009-09-21 0 2.350 2.350 2.360 2.330 2.460 8,028,000 19,032,680 2.3708 1.177 1.177 1.182 1.167 1.232 16,033,075 1.1871 -2.49%
2009-09-18 0 2.410 2.410 2.430 2.400 2.480 14,112,000 34,460,728 2.4419 1.207 1.207 1.217 1.202 1.242 28,183,701 1.2227 -1.63%
2009-09-17 0 2.450 2.450 2.470 2.440 2.480 6,958,000 17,095,180 2.4569 1.227 1.227 1.237 1.222 1.242 13,896,130 1.2302 0.82%
2009-09-16 0 2.430 2.420 2.430 2.420 2.490 5,422,000 13,284,200 2.4501 1.217 1.212 1.217 1.212 1.247 10,828,516 1.2268 -0.41%
2009-09-15 0 2.440 2.430 2.450 2.430 2.530 5,012,454 12,356,176 2.4651 1.222 1.217 1.227 1.217 1.267 10,010,594 1.2343 -2.40%
2009-09-14 0 2.500 2.490 2.500 2.420 2.530 15,602,000 38,956,220 2.4969 1.252 1.247 1.252 1.212 1.267 31,159,446 1.2502 1.63%
2009-09-11 0 2.460 2.450 2.460 2.420 2.500 17,283,000 42,734,180 2.4726 1.232 1.227 1.232 1.212 1.252 34,516,645 1.2381 1.23%
2009-09-10 0 2.430 2.430 2.440 2.410 2.450 10,302,000 25,014,820 2.4282 1.217 1.217 1.222 1.207 1.227 20,574,581 1.2158 1.67%
2009-09-09 0 2.390 2.390 2.400 2.380 2.450 13,882,000 33,616,590 2.4216 1.197 1.197 1.202 1.192 1.227 27,724,357 1.2125 -0.42%
2009-09-08 0 2.400 2.390 2.400 2.360 2.510 29,114,000 70,935,960 2.4365 1.202 1.197 1.202 1.182 1.257 58,144,860 1.2200 -3.23%
2009-09-07 0 2.480 2.480 2.490 2.420 2.520 25,048,000 62,408,260 2.4915 1.242 1.242 1.247 1.212 1.262 50,024,471 1.2476 2.48%
2009-09-04 0 2.420 2.410 2.420 2.340 2.440 20,804,000 49,802,440 2.3939 1.212 1.207 1.212 1.172 1.222 41,548,590 1.1987 3.42%
2009-09-03 0 2.340 2.330 2.340 2.230 2.350 15,278,000 35,261,520 2.3080 1.172 1.167 1.172 1.117 1.177 30,512,371 1.1556 4.00%
2009-09-02 0 2.250 2.240 2.260 2.220 2.300 10,406,000 23,578,060 2.2658 1.127 1.122 1.132 1.112 1.152 20,782,284 1.1345 -1.32%
2009-09-01 0 2.280 2.280 2.290 2.150 2.290 19,362,401 43,366,515 2.2397 1.142 1.142 1.147 1.077 1.147 38,669,509 1.1215 4.59%
2009-08-31 0 2.180 2.160 2.190 2.080 2.260 32,847,508 71,505,668 2.1769 1.092 1.082 1.097 1.041 1.132 65,601,214 1.0900 -3.96%
2009-08-28 0 2.270 2.250 2.270 2.170 2.360 19,997,100 44,895,965 2.2451 1.137 1.127 1.137 1.087 1.182 39,937,095 1.1242 -2.99%
2009-08-27 0 2.340 2.320 2.330 2.320 2.460 22,906,000 54,002,760 2.3576 1.172 1.162 1.167 1.162 1.232 45,746,588 1.1805 -4.88%
2009-08-26 0 2.460 2.450 2.470 2.420 2.480 11,022,000 26,992,564 2.4490 1.232 1.227 1.237 1.212 1.242 22,012,525 1.2262 0.00%
2009-08-25 0 2.460 2.460 2.470 2.400 2.470 11,373,000 27,606,250 2.4273 1.232 1.232 1.237 1.202 1.237 22,713,522 1.2154 0.00%
2009-08-24 0 2.460 2.450 2.460 2.420 2.500 14,307,911 35,000,658 2.4462 1.232 1.227 1.232 1.212 1.252 28,574,963 1.2249 0.41%
2009-08-21 0 2.450 2.440 2.450 2.380 2.480 12,563,000 30,661,870 2.4406 1.227 1.222 1.227 1.192 1.242 25,090,124 1.2221 1.66%
2009-08-20 0 2.410 2.410 2.420 2.350 2.460 12,408,000 29,778,190 2.3999 1.207 1.207 1.212 1.177 1.232 24,780,567 1.2017 0.42%
2009-08-19 0 2.400 2.390 2.400 2.390 2.510 13,971,600 34,074,090 2.4388 1.202 1.197 1.202 1.197 1.257 27,903,301 1.2211 -2.44%
2009-08-18 0 2.460 2.450 2.460 2.340 2.470 15,376,000 37,209,640 2.4200 1.232 1.227 1.232 1.172 1.237 30,708,091 1.2117 1.23%
2009-08-17 0 2.430 2.430 2.440 2.420 2.590 28,927,000 72,078,910 2.4918 1.217 1.217 1.222 1.212 1.297 57,771,394 1.2477 -7.95%
2009-08-14 0 2.640 2.630 2.640 2.570 2.660 31,782,000 83,233,220 2.6189 1.322 1.317 1.322 1.287 1.332 63,473,241 1.3113 0.00%
2009-08-13 0 2.640 2.630 2.640 2.570 2.650 39,674,000 103,437,920 2.6072 1.322 1.317 1.322 1.287 1.327 79,234,703 1.3055 2.72%
2009-08-12 0 2.570 2.560 2.570 2.470 2.660 52,478,860 135,648,324 2.5848 1.287 1.282 1.287 1.237 1.332 104,807,857 1.2943 1.18%
2009-08-11 0 2.540 2.530 2.550 2.490 2.550 8,913,000 22,455,820 2.5194 1.272 1.267 1.277 1.247 1.277 17,800,547 1.2615 0.79%
2009-08-10 0 2.520 2.510 2.520 2.490 2.570 13,914,000 35,123,240 2.5243 1.262 1.257 1.262 1.247 1.287 27,788,266 1.2640 1.61%
2009-08-07 0 2.480 2.480 2.510 2.450 2.590 31,557,489 79,125,167 2.5073 1.242 1.242 1.257 1.227 1.297 63,024,860 1.2555 -4.25%
2009-08-06 0 2.590 2.580 2.590 2.540 2.620 26,916,920 69,413,042 2.5788 1.297 1.292 1.297 1.272 1.312 53,756,974 1.2912 -1.15%
2009-08-05 0 2.620 2.610 2.620 2.570 2.720 34,399,600 90,821,206 2.6402 1.312 1.307 1.312 1.287 1.362 68,700,966 1.3220 -1.13%
2009-08-04 0 2.650 2.630 2.640 2.640 2.790 50,200,920 135,058,332 2.6904 1.327 1.317 1.322 1.322 1.397 100,258,482 1.3471 -2.57%
2009-08-03 0 2.720 2.700 2.720 2.670 2.730 29,479,560 79,351,621 2.6918 1.362 1.352 1.362 1.337 1.367 58,874,936 1.3478 0.37%
2009-07-31 0 2.710 2.680 2.710 2.630 2.760 56,040,000 150,799,440 2.6909 1.357 1.342 1.357 1.317 1.382 111,919,967 1.3474 0.74%
2009-07-30 0 2.690 2.690 2.700 2.650 2.830 80,302,189 218,621,575 2.7225 1.347 1.347 1.352 1.327 1.417 160,375,060 1.3632 -2.89%
2009-07-29 0 2.770 2.740 2.780 2.550 2.870 214,108,000 588,977,890 2.7508 1.387 1.372 1.392 1.277 1.437 427,604,575 1.3774 0.73%
2009-07-28 0 2.750 2.740 2.750 2.600 2.780 193,567,100 524,261,962 2.7084 1.377 1.372 1.377 1.302 1.392 386,581,433 1.3561 7.42%
2009-07-27 0 2.560 2.560 2.570 2.550 2.580 62,877,000 161,131,714 2.5626 1.282 1.282 1.287 1.277 1.292 125,574,443 1.2832 1.59%
2009-07-24 0 2.520 2.510 2.520 2.510 2.600 84,803,000 216,069,300 2.5479 1.262 1.257 1.262 1.257 1.302 169,363,829 1.2758 -1.18%
2009-07-23 0 2.550 2.540 2.550 2.510 2.550 83,538,000 211,893,100 2.5365 1.277 1.272 1.277 1.257 1.277 166,837,442 1.2701 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 1.252 1.247 1.252 1.232 1.282 2,008,088,664 1.2611 -8.76%
2009-07-21 0 2.740 2.710 2.750 2.690 2.800 22,350,000 61,391,520 2.7468 1.372 1.357 1.377 1.347 1.402 44,636,175 1.3754 0.00%
2009-07-20 0 2.740 2.730 2.740 2.690 2.760 14,162,460 38,507,450 2.7190 1.372 1.367 1.372 1.347 1.382 28,284,476 1.3614 0.37%
2009-07-17 0 2.730 2.720 2.730 2.670 2.750 15,966,000 43,443,460 2.7210 1.367 1.362 1.367 1.337 1.377 31,886,406 1.3624 3.41%
2009-07-16 0 2.640 2.630 2.640 2.640 2.740 14,034,000 37,846,160 2.6967 1.322 1.317 1.322 1.322 1.372 28,027,923 1.3503 -0.75%
2009-07-15 0 2.660 2.650 2.660 2.620 2.700 13,860,000 36,914,720 2.6634 1.332 1.327 1.332 1.312 1.352 27,680,420 1.3336 1.53%
2009-07-14 0 2.620 2.610 2.620 2.600 2.670 8,074,000 21,188,540 2.6243 1.312 1.307 1.312 1.302 1.337 16,124,943 1.3140 0.77%
2009-07-13 0 2.600 2.590 2.610 2.530 2.640 13,596,000 35,065,880 2.5791 1.302 1.297 1.307 1.267 1.322 27,153,174 1.2914 -1.89%
2009-07-10 0 2.650 2.640 2.650 2.570 2.710 19,836,000 52,619,680 2.6527 1.327 1.322 1.327 1.287 1.357 39,615,355 1.3283 2.32%
2009-07-09 0 2.590 2.590 2.610 2.500 2.620 31,404,000 80,460,480 2.5621 1.297 1.297 1.307 1.252 1.312 62,718,320 1.2829 0.00%
2009-07-08 0 2.590 2.580 2.600 2.550 2.700 36,485,000 95,315,540 2.6125 1.297 1.292 1.302 1.277 1.352 72,865,810 1.3081 -5.82%
2009-07-07 0 2.750 2.750 2.760 2.690 2.960 42,322,000 118,724,180 2.8053 1.377 1.377 1.382 1.347 1.482 84,523,142 1.4046 -6.14%
2009-07-06 0 2.930 2.920 2.930 2.800 3.010 91,800,240 269,725,089 2.9382 1.467 1.462 1.467 1.402 1.507 183,338,327 1.4712 2.45%
2009-07-03 0 2.860 2.860 2.870 2.680 2.870 41,620,860 116,346,946 2.7954 1.432 1.432 1.437 1.342 1.437 83,122,864 1.3997 4.00%
2009-07-02 0 2.750 2.740 2.750 2.720 2.820 58,461,060 161,781,152 2.7673 1.377 1.372 1.377 1.362 1.412 116,755,174 1.3856 3.77%
2009-06-30 0 2.650 2.650 2.660 2.600 2.780 19,830,000 52,543,160 2.6497 1.327 1.327 1.332 1.302 1.392 39,603,372 1.3267 -2.57%
2009-06-29 0 2.720 2.720 2.740 2.670 2.800 12,556,000 34,188,800 2.7229 1.362 1.362 1.372 1.337 1.402 25,076,144 1.3634 -2.16%
2009-06-26 0 2.780 2.770 2.780 2.710 2.800 27,944,290 77,337,794 2.7676 1.392 1.387 1.392 1.357 1.402 55,808,780 1.3858 2.58%
2009-06-25 0 2.710 2.710 2.720 2.600 2.720 28,264,460 75,552,076 2.6730 1.357 1.357 1.362 1.302 1.362 56,448,206 1.3384 4.23%
2009-06-24 0 2.600 2.600 2.610 2.530 2.650 15,382,000 40,067,460 2.6048 1.302 1.302 1.307 1.267 1.327 30,720,074 1.3043 1.56%
2009-06-23 0 2.560 2.540 2.570 2.500 2.570 11,638,000 29,342,640 2.5213 1.282 1.272 1.287 1.252 1.287 23,242,766 1.2624 -1.16%
2009-06-22 0 2.590 2.580 2.590 2.580 2.640 11,976,000 31,167,200 2.6025 1.297 1.292 1.297 1.292 1.322 23,917,800 1.3031 1.17%
2009-06-19 0 2.560 2.560 2.590 2.540 2.610 12,811,000 32,983,260 2.5746 1.282 1.282 1.297 1.272 1.307 25,585,416 1.2891 0.79%
2009-06-18 0 2.540 2.540 2.550 2.530 2.670 14,992,000 38,720,240 2.5827 1.272 1.272 1.277 1.267 1.337 29,941,188 1.2932 -3.42%
2009-06-17 0 2.630 2.620 2.630 2.400 2.650 31,085,900 79,054,915 2.5431 1.317 1.312 1.317 1.202 1.327 62,083,028 1.2734 8.23%
2009-06-16 0 2.430 2.420 2.430 2.400 2.590 46,526,000 114,061,520 2.4516 1.217 1.212 1.217 1.202 1.297 92,919,136 1.2275 -6.90%
2009-06-15 0 2.610 2.610 2.620 2.600 2.740 20,942,000 55,288,860 2.6401 1.307 1.307 1.312 1.302 1.372 41,824,196 1.3219 -4.04%
2009-06-12 0 2.720 2.720 2.730 2.680 2.800 23,192,000 63,135,100 2.7223 1.362 1.362 1.367 1.342 1.402 46,317,771 1.3631 -0.37%
2009-06-11 0 2.730 2.720 2.730 2.690 2.810 26,626,000 73,072,040 2.7444 1.367 1.362 1.367 1.347 1.407 53,175,964 1.3742 1.49%
2009-06-10 0 2.690 2.680 2.690 2.600 2.750 27,298,000 73,647,000 2.6979 1.347 1.342 1.347 1.302 1.377 54,518,045 1.3509 2.28%
2009-06-09 0 2.650 2.650 2.660 2.610 2.800 17,980,000 48,162,381 2.6787 1.317 1.317 1.322 1.297 1.391 36,181,724 1.3311 -3.28%
2009-06-08 0 2.740 2.730 2.740 2.650 2.870 32,588,000 90,682,320 2.7827 1.362 1.357 1.362 1.317 1.426 65,577,866 1.3828 1.48%
2009-06-05 0 2.700 2.710 2.720 2.700 2.840 23,242,000 63,724,334 2.7418 1.342 1.347 1.352 1.342 1.411 46,770,614 1.3625 -2.53%
2009-06-04 0 2.770 2.770 2.780 2.710 2.840 25,432,000 70,387,440 2.7677 1.377 1.377 1.381 1.347 1.411 51,177,620 1.3754 -1.77%
2009-06-03 0 2.820 2.820 2.830 2.800 2.930 42,866,300 123,254,511 2.8753 1.401 1.401 1.406 1.391 1.456 86,261,215 1.4289 0.00%
2009-06-02 0 2.820 2.820 2.830 2.810 3.100 72,913,250 217,677,942 2.9854 1.401 1.401 1.406 1.396 1.541 146,725,646 1.4836 -6.62%
2009-06-01 0 3.020 3.010 3.020 2.920 3.040 77,189,200 231,211,570 2.9954 1.501 1.496 1.501 1.451 1.511 155,330,276 1.4885 4.50%
2009-05-29 0 2.890 2.850 2.880 2.700 2.930 49,239,400 141,304,848 2.8698 1.436 1.416 1.431 1.342 1.456 99,086,007 1.4261 2.48%
2009-05-27 0 2.820 2.820 2.830 2.750 2.850 39,086,680 109,435,512 2.7998 1.401 1.401 1.406 1.367 1.416 78,655,366 1.3913 2.17%
2009-05-26 0 2.760 2.750 2.760 2.750 2.870 105,346,000 294,909,100 2.7994 1.372 1.367 1.372 1.367 1.426 211,991,098 1.3911 -5.80%
2009-05-25 0 2.930 2.930 2.940 2.800 2.960 48,900,000 142,190,760 2.9078 1.456 1.456 1.461 1.391 1.471 98,403,021 1.4450 5.02%
2009-05-22 0 2.790 2.800 2.810 2.720 2.930 14,359,760 40,402,829 2.8136 1.386 1.391 1.396 1.352 1.456 28,896,601 1.3982 -2.79%
2009-05-21 0 2.870 2.870 2.880 2.820 2.950 23,378,000 67,618,560 2.8924 1.426 1.426 1.431 1.401 1.466 47,044,291 1.4373 1.77%
2009-05-20 0 2.820 2.820 2.840 2.770 2.980 18,761,000 53,865,350 2.8711 1.401 1.401 1.411 1.377 1.481 37,753,355 1.4268 -4.08%
2009-05-19 0 2.940 2.940 2.950 2.900 3.120 44,545,000 133,981,920 3.0078 1.461 1.461 1.466 1.441 1.550 89,639,317 1.4947 0.34%
2009-05-18 0 2.930 2.920 2.930 2.630 3.080 83,582,920 244,730,188 2.9280 1.456 1.451 1.456 1.307 1.531 168,196,561 1.4550 7.33%
2009-05-15 0 2.730 2.720 2.730 2.460 2.800 69,461,560 183,367,475 2.6398 1.357 1.352 1.357 1.222 1.391 139,779,701 1.3118 13.75%
2009-05-14 0 2.400 2.410 2.420 2.350 2.440 24,176,100 57,860,184 2.3933 1.193 1.198 1.203 1.168 1.213 48,650,333 1.1893 -2.83%
2009-05-13 0 2.470 2.460 2.470 2.210 2.550 46,480,460 112,042,453 2.4105 1.227 1.222 1.227 1.098 1.267 93,534,104 1.1979 10.27%
2009-05-12 0 2.240 2.220 2.240 2.170 2.280 17,302,000 38,402,940 2.2196 1.113 1.103 1.113 1.078 1.133 34,817,363 1.1030 0.45%
2009-05-11 0 2.230 2.230 2.250 2.210 2.420 19,383,031 44,662,091 2.3042 1.108 1.108 1.118 1.098 1.203 39,005,088 1.1450 -5.11%
2009-05-08 0 2.350 2.340 2.360 2.280 2.430 12,146,460 28,567,228 2.3519 1.168 1.163 1.173 1.133 1.208 24,442,707 1.1687 -0.84%
2009-05-07 0 2.370 2.350 2.360 2.290 2.530 22,838,900 54,483,420 2.3856 1.178 1.168 1.173 1.138 1.257 45,959,443 1.1855 -1.25%
2009-05-06 0 2.400 2.400 2.420 2.270 2.530 36,483,452 89,198,763 2.4449 1.193 1.193 1.203 1.128 1.257 73,416,808 1.2150 3.45%
2009-05-05 0 2.320 2.310 2.320 2.220 2.370 24,543,940 56,528,428 2.3032 1.153 1.148 1.153 1.103 1.178 49,390,549 1.1445 1.31%
2009-05-04 0 2.290 2.290 2.300 2.140 2.300 45,262,800 102,145,280 2.2567 1.138 1.138 1.143 1.063 1.143 91,083,768 1.1214 9.05%
2009-04-30 0 2.100 2.100 2.110 2.050 2.160 25,402,700 53,459,449 2.1045 1.044 1.044 1.049 1.019 1.073 51,118,659 1.0458 2.94%
2009-04-29 0 2.040 2.020 2.030 1.900 2.070 22,885,960 45,755,097 1.9993 1.014 1.004 1.009 0.944 1.029 46,054,143 0.9935 7.37%
2009-04-28 0 1.900 1.900 1.910 1.890 1.970 9,320,720 17,928,825 1.9235 0.944 0.944 0.949 0.939 0.979 18,756,381 0.9559 -2.56%
2009-04-27 0 1.950 1.950 1.960 1.890 2.020 16,889,000 32,536,140 1.9265 0.969 0.969 0.974 0.939 1.004 33,986,270 0.9573 -2.99%
2009-04-24 0 2.010 2.000 2.020 1.990 2.130 20,120,500 41,326,595 2.0540 0.999 0.994 1.004 0.989 1.058 40,489,120 1.0207 -0.99%
2009-04-23 0 2.030 2.030 2.040 1.970 2.050 9,774,460 19,654,134 2.0108 1.009 1.009 1.014 0.979 1.019 19,669,456 0.9992 2.53%
2009-04-22 0 1.980 1.970 1.980 1.950 2.090 13,030,000 26,310,720 2.0192 0.984 0.979 0.984 0.969 1.039 26,220,682 1.0034 -2.46%
2009-04-21 0 2.030 2.030 2.040 1.980 2.040 16,504,000 33,218,200 2.0127 1.009 1.009 1.014 0.984 1.014 33,211,523 1.0002 -4.69%
2009-04-20 0 2.130 2.130 2.140 2.100 2.210 12,633,600 27,089,640 2.1443 1.058 1.058 1.063 1.044 1.098 25,422,994 1.0656 0.47%
2009-04-17 0 2.120 2.110 2.140 2.080 2.300 21,332,000 46,998,540 2.2032 1.054 1.049 1.063 1.034 1.143 42,927,060 1.0948 -5.36%
2009-04-16 0 2.240 2.230 2.240 2.140 2.330 24,382,900 54,094,348 2.2185 1.113 1.108 1.113 1.063 1.158 49,066,483 1.1025 -0.44%
2009-04-15 0 2.250 2.240 2.250 2.110 2.260 23,714,000 52,269,760 2.2042 1.118 1.113 1.118 1.049 1.123 47,720,434 1.0953 5.63%
2009-04-14 0 2.130 2.120 2.130 2.070 2.140 24,872,000 52,321,280 2.1036 1.058 1.054 1.058 1.029 1.063 50,050,715 1.0454 5.45%
2009-04-09 0 2.020 2.010 2.020 1.960 2.020 21,670,000 43,390,920 2.0023 1.004 0.999 1.004 0.974 1.004 43,607,228 0.9950 3.06%
2009-04-08 0 1.960 1.960 1.970 1.910 2.030 20,398,000 40,169,180 1.9693 0.974 0.974 0.979 0.949 1.009 41,047,542 0.9786 -5.31%
2009-04-07 0 2.070 2.070 2.080 2.030 2.160 22,310,140 46,253,760 2.0732 1.029 1.029 1.034 1.009 1.073 44,895,402 1.0303 -4.17%
2009-04-06 0 2.160 2.160 2.170 2.110 2.340 22,400,300 48,948,585 2.1852 1.073 1.073 1.078 1.049 1.163 45,076,834 1.0859 -1.37%
2009-04-03 0 2.190 2.200 2.230 2.190 2.330 16,197,320 36,914,960 2.2791 1.088 1.093 1.108 1.088 1.158 32,594,381 1.1326 -4.78%
2009-04-02 0 2.300 2.290 2.300 2.200 2.340 30,778,740 70,643,787 2.2952 1.143 1.138 1.143 1.093 1.163 61,937,035 1.1406 6.98%
2009-04-01 0 2.150 2.150 2.160 1.980 2.160 20,113,233 41,794,199 2.0779 1.068 1.068 1.073 0.984 1.073 40,474,497 1.0326 10.82%
2009-03-31 0 1.940 1.950 1.960 1.920 2.070 12,762,240 25,400,013 1.9902 0.964 0.969 0.974 0.954 1.029 25,681,860 0.9890 -1.52%
2009-03-30 0 1.970 1.960 1.970 1.950 2.270 20,608,600 43,156,470 2.0941 0.979 0.974 0.979 0.969 1.128 41,471,340 1.0406 -9.22%
2009-03-27 0 2.170 2.160 2.170 2.040 2.200 14,738,600 31,069,300 2.1080 1.078 1.073 1.078 1.014 1.093 29,658,952 1.0476 7.96%
2009-03-26 0 2.010 2.000 2.010 1.940 2.070 8,900,000 17,899,260 2.0112 0.999 0.994 0.999 0.964 1.029 17,909,752 0.9994 3.61%
2009-03-25 0 1.940 1.940 1.950 1.940 2.050 13,134,940 26,292,912 2.0018 0.964 0.964 0.969 0.964 1.019 26,431,856 0.9947 -2.51%
2009-03-24 0 1.990 1.980 1.990 1.870 2.000 15,272,780 29,500,490 1.9316 0.989 0.984 0.989 0.929 0.994 30,733,900 0.9599 4.74%
2009-03-23 0 1.900 1.900 1.920 1.750 1.920 7,264,000 13,594,320 1.8715 0.944 0.944 0.954 0.870 0.954 14,617,578 0.9300 5.56%
2009-03-20 0 1.800 1.750 1.800 1.730 1.840 6,378,000 11,348,020 1.7792 0.894 0.870 0.894 0.860 0.914 12,834,652 0.8842 -2.17%
2009-03-19 0 1.840 1.830 1.840 1.810 1.900 11,142,000 20,737,900 1.8612 0.914 0.909 0.914 0.899 0.944 22,421,400 0.9249 0.55%
2009-03-18 0 1.830 1.820 1.830 1.740 1.830 7,782,000 14,025,900 1.8024 0.909 0.904 0.909 0.865 0.909 15,659,965 0.8957 7.02%
2009-03-17 0 1.710 1.710 1.720 1.700 1.760 4,935,000 8,545,120 1.7315 0.850 0.850 0.855 0.845 0.875 9,930,857 0.8605 -2.29%
2009-03-16 0 1.750 1.740 1.750 1.680 1.760 10,146,000 17,694,580 1.7440 0.870 0.865 0.870 0.835 0.875 20,417,118 0.8667 2.94%
2009-03-13 0 1.700 1.690 1.700 1.670 1.730 9,588,000 16,245,540 1.6944 0.845 0.840 0.845 0.830 0.860 19,294,237 0.8420 0.59%
2009-03-12 0 1.690 1.680 1.690 1.630 1.700 6,448,000 10,795,860 1.6743 0.840 0.835 0.840 0.810 0.845 12,975,515 0.8320 3.05%
2009-03-11 0 1.640 1.630 1.640 1.590 1.640 7,210,000 11,675,960 1.6194 0.815 0.810 0.815 0.790 0.815 14,508,912 0.8047 3.80%
2009-03-10 0 1.580 1.560 1.580 1.500 1.580 12,184,000 18,666,020 1.5320 0.785 0.775 0.785 0.745 0.785 24,518,250 0.7613 2.60%
2009-03-09 0 1.540 1.530 1.540 1.530 1.600 5,236,000 8,148,100 1.5562 0.765 0.760 0.765 0.760 0.795 10,536,569 0.7733 -2.53%
2009-03-06 0 1.580 1.580 1.590 1.550 1.610 6,016,000 9,519,560 1.5824 0.785 0.785 0.790 0.770 0.800 12,106,188 0.7863 -0.63%
2009-03-05 0 1.590 1.590 1.600 1.560 1.670 7,726,000 12,492,320 1.6169 0.790 0.790 0.795 0.775 0.830 15,547,275 0.8035 -2.45%
2009-03-04 0 1.630 1.630 1.640 1.510 1.640 9,252,000 14,875,560 1.6078 0.810 0.810 0.815 0.750 0.815 18,618,093 0.7990 7.95%
2009-03-03 0 1.510 1.510 1.520 1.450 1.520 8,342,512 12,489,737 1.4971 0.750 0.750 0.755 0.721 0.755 16,787,902 0.7440 0.67%
2009-03-02 0 1.500 1.500 1.540 1.470 1.540 7,910,000 11,880,860 1.5020 0.745 0.745 0.765 0.730 0.765 15,917,544 0.7464 -2.60%
2009-02-27 0 1.540 1.530 1.540 1.500 1.570 6,524,000 9,967,440 1.5278 0.765 0.760 0.765 0.745 0.780 13,128,452 0.7592 -1.91%
2009-02-26 0 1.570 1.570 1.600 1.570 1.630 4,898,000 7,840,580 1.6008 0.780 0.780 0.795 0.780 0.810 9,856,401 0.7955 -3.68%
2009-02-25 0 1.630 1.630 1.640 1.600 1.680 5,922,000 9,676,260 1.6340 0.810 0.810 0.815 0.795 0.835 11,917,028 0.8120 -1.81%
2009-02-24 0 1.660 1.660 1.670 1.630 1.690 7,876,000 13,082,780 1.6611 0.825 0.825 0.830 0.810 0.840 15,849,125 0.8255 -1.19%
2009-02-23 0 1.680 1.680 1.700 1.650 1.700 4,052,000 6,793,180 1.6765 0.835 0.835 0.845 0.820 0.845 8,153,968 0.8331 1.20%
2009-02-20 0 1.660 1.660 1.670 1.650 1.670 5,966,000 9,910,720 1.6612 0.825 0.825 0.830 0.820 0.830 12,005,571 0.8255 -1.78%
2009-02-19 0 1.690 1.690 1.700 1.650 1.700 5,066,000 8,518,100 1.6814 0.840 0.840 0.845 0.820 0.845 10,194,473 0.8356 0.00%
2009-02-18 0 1.690 1.690 1.710 1.610 1.720 9,434,000 15,709,360 1.6652 0.840 0.840 0.850 0.800 0.855 18,984,337 0.8275 1.20%
2009-02-17 0 1.670 1.670 1.680 1.670 1.720 6,908,500 11,662,435 1.6881 0.830 0.830 0.835 0.830 0.855 13,902,194 0.8389 -4.02%
2009-02-16 0 1.740 1.730 1.740 1.660 1.750 7,792,000 13,255,320 1.7011 0.865 0.860 0.865 0.825 0.870 15,680,089 0.8454 -1.69%
2009-02-13 0 1.770 1.770 1.780 1.750 1.830 19,814,000 35,441,920 1.7887 0.880 0.880 0.885 0.870 0.909 39,872,341 0.8889 -1.67%
2009-02-12 0 1.800 1.790 1.800 1.780 1.910 7,910,000 14,483,618 1.8311 0.894 0.890 0.894 0.885 0.949 15,917,544 0.9099 -2.70%
2009-02-11 0 1.850 1.850 1.860 1.800 1.880 4,912,000 9,012,080 1.8347 0.919 0.919 0.924 0.894 0.934 9,884,573 0.9117 -2.63%
2009-02-10 0 1.900 1.900 1.920 1.890 1.960 2,254,000 4,325,260 1.9189 0.944 0.944 0.954 0.939 0.974 4,535,796 0.9536 -1.04%
2009-02-09 0 1.920 1.920 1.940 1.900 2.000 15,668,000 30,630,320 1.9550 0.954 0.954 0.964 0.944 0.994 31,529,213 0.9715 1.05%
2009-02-06 0 1.900 1.900 1.920 1.760 1.940 22,392,063 42,331,854 1.8905 0.944 0.944 0.954 0.875 0.964 45,060,259 0.9394 4.40%
2009-02-05 0 1.820 1.800 1.820 1.590 1.830 35,912,000 62,310,700 1.7351 0.904 0.894 0.904 0.790 0.909 72,266,857 0.8622 11.66%
2009-02-04 0 1.630 1.620 1.630 1.570 1.650 14,766,000 23,850,020 1.6152 0.810 0.805 0.810 0.780 0.820 29,714,090 0.8027 3.16%
2009-02-03 0 1.580 1.570 1.580 1.550 1.650 7,632,000 12,168,780 1.5944 0.785 0.780 0.785 0.770 0.820 15,358,116 0.7923 -2.47%
2009-02-02 0 1.620 1.620 1.630 1.600 1.740 6,831,000 11,299,920 1.6542 0.805 0.805 0.810 0.795 0.865 13,746,238 0.8220 -7.95%
2009-01-30 0 1.760 1.760 1.770 1.640 1.770 11,296,000 19,256,600 1.7047 0.875 0.875 0.880 0.815 0.880 22,731,299 0.8471 4.14%
2009-01-29 0 1.690 1.690 1.700 1.650 1.750 4,994,000 8,502,940 1.7026 0.840 0.840 0.845 0.820 0.870 10,049,585 0.8461 0.60%
2009-01-23 0 1.680 1.670 1.680 1.670 1.730 2,438,000 4,110,480 1.6860 0.835 0.830 0.835 0.830 0.860 4,906,065 0.8378 -2.33%
2009-01-22 0 1.720 1.710 1.720 1.710 1.780 3,730,000 6,463,910 1.7330 0.855 0.850 0.855 0.850 0.885 7,505,997 0.8612 -1.71%
2009-01-21 0 1.750 1.740 1.750 1.660 1.820 3,818,000 6,707,420 1.7568 0.870 0.865 0.870 0.825 0.904 7,683,083 0.8730 1.74%
2009-01-20 0 1.720 1.720 1.730 1.650 1.740 5,728,000 9,756,120 1.7032 0.855 0.855 0.860 0.820 0.865 11,526,636 0.8464 -2.82%
2009-01-19 0 1.770 1.770 1.780 1.740 1.850 8,064,000 14,398,460 1.7855 0.880 0.880 0.885 0.865 0.919 16,227,443 0.8873 -5.85%
2009-01-16 0 1.880 1.860 1.880 1.800 1.890 4,824,000 8,903,500 1.8457 0.934 0.924 0.934 0.894 0.939 9,707,488 0.9172 3.30%
2009-01-15 0 1.820 1.820 1.830 1.770 1.830 8,502,000 15,606,010 1.8356 0.904 0.904 0.909 0.880 0.909 17,108,844 0.9122 -2.67%
2009-01-14 0 1.870 1.870 1.890 1.760 1.930 4,650,000 8,786,800 1.8896 0.929 0.929 0.939 0.875 0.959 9,357,343 0.9390 2.75%
2009-01-13 0 1.820 1.820 1.830 1.810 1.930 7,246,000 13,632,480 1.8814 0.904 0.904 0.909 0.899 0.959 14,581,356 0.9349 -5.70%
2009-01-12 0 1.930 1.910 1.930 1.880 2.070 6,604,000 12,819,000 1.9411 0.959 0.949 0.959 0.934 1.029 13,289,439 0.9646 -4.46%
2009-01-09 0 2.020 2.020 2.060 1.990 2.060 9,440,000 19,128,260 2.0263 1.004 1.004 1.024 0.989 1.024 18,996,411 1.0069 0.50%
2009-01-08 0 2.010 2.010 2.020 1.960 2.050 9,582,000 19,122,800 1.9957 0.999 0.999 1.004 0.974 1.019 19,282,163 0.9917 -3.37%
2009-01-07 0 2.080 2.080 2.090 2.080 2.200 14,134,000 30,218,960 2.1380 1.034 1.034 1.039 1.034 1.093 28,442,297 1.0625 -1.42%
2009-01-06 0 2.110 2.110 2.120 2.080 2.160 8,440,000 17,900,860 2.1210 1.049 1.049 1.054 1.034 1.073 16,984,080 1.0540 -1.40%
2009-01-05 0 2.140 2.140 2.150 2.050 2.190 8,330,000 17,608,920 2.1139 1.063 1.063 1.068 1.019 1.088 16,762,723 1.0505 -0.93%
2009-01-02 0 2.160 2.160 2.170 2.080 2.190 5,068,000 10,887,820 2.1483 1.073 1.073 1.078 1.034 1.088 10,198,497 1.0676 2.86%
2008-12-31 0 2.100 2.080 2.100 2.060 2.120 5,530,000 11,575,400 2.0932 1.044 1.034 1.044 1.024 1.054 11,128,194 1.0402 2.94%
2008-12-30 0 2.040 2.030 2.040 1.980 2.200 11,473,000 23,748,140 2.0699 1.014 1.009 1.014 0.984 1.093 23,087,482 1.0286 -0.49%
2008-12-29 0 2.050 2.020 2.050 1.870 2.080 7,610,000 15,128,040 1.9879 1.019 1.004 1.019 0.929 1.034 15,313,844 0.9879 6.77%
2008-12-24 0 1.920 1.910 1.920 1.800 1.940 5,692,000 10,769,260 1.8920 0.954 0.949 0.954 0.894 0.964 11,454,192 0.9402 1.05%
2008-12-23 0 1.900 1.900 1.910 1.870 1.990 14,789,000 28,140,160 1.9028 0.944 0.944 0.949 0.929 0.989 29,760,374 0.9456 -5.00%
2008-12-22 0 2.000 1.990 2.000 1.990 2.170 14,134,000 29,393,080 2.0796 0.994 0.989 0.994 0.989 1.078 28,442,297 1.0334 -3.38%
2008-12-19 0 2.070 2.070 2.100 2.070 2.360 32,172,000 70,618,440 2.1950 1.029 1.029 1.044 1.029 1.173 64,740,736 1.0908 -7.17%
2008-12-18 0 2.230 2.230 2.240 1.920 2.240 43,264,000 89,527,402 2.0693 1.108 1.108 1.113 0.954 1.113 87,061,520 1.0283 18.62%
2008-12-17 0 1.880 1.880 1.890 1.830 1.920 12,446,000 23,412,840 1.8812 0.934 0.934 0.939 0.909 0.954 25,045,481 0.9348 1.62%
2008-12-16 0 1.850 1.840 1.850 1.780 1.940 22,654,000 42,450,040 1.8738 0.919 0.914 0.919 0.885 0.964 45,587,363 0.9312 3.35%
2008-12-15 0 1.790 1.780 1.790 1.750 1.860 15,440,000 27,922,190 1.8084 0.890 0.885 0.890 0.870 0.924 31,070,402 0.8987 5.92%
2008-12-12 0 1.690 1.690 1.700 1.640 1.820 13,586,000 23,360,400 1.7194 0.840 0.840 0.845 0.815 0.904 27,339,539 0.8545 -7.65%
2008-12-11 0 1.830 1.820 1.830 1.800 1.940 24,650,000 46,395,150 1.8822 0.909 0.904 0.909 0.894 0.964 49,603,977 0.9353 -2.14%
2008-12-10 0 1.870 1.860 1.870 1.740 1.900 20,262,000 36,823,236 1.8174 0.929 0.924 0.929 0.865 0.944 40,773,865 0.9031 9.36%
2008-12-09 0 1.710 1.710 1.720 1.700 1.880 23,268,000 41,672,400 1.7910 0.850 0.850 0.855 0.845 0.934 46,822,935 0.8900 -8.06%
2008-12-08 0 1.860 1.850 1.860 1.810 1.930 26,727,000 49,892,460 1.8667 0.924 0.919 0.924 0.899 0.959 53,783,590 0.9277 3.33%
2008-12-05 0 1.800 1.790 1.800 1.750 1.880 35,744,000 64,712,660 1.8104 0.894 0.890 0.894 0.870 0.934 71,928,785 0.8997 0.00%
2008-12-04 0 1.800 1.800 1.810 1.680 1.890 28,918,000 51,862,440 1.7934 0.894 0.894 0.899 0.835 0.939 58,192,609 0.8912 2.27%
2008-12-03 0 1.760 1.760 1.780 1.640 1.800 29,138,000 49,533,120 1.6999 0.875 0.875 0.885 0.815 0.894 58,635,322 0.8448 10.69%
2008-12-02 0 1.590 1.580 1.590 1.480 1.600 18,868,000 29,098,140 1.5422 0.790 0.785 0.790 0.735 0.795 37,968,675 0.7664 -1.24%
2008-12-01 0 1.610 1.600 1.610 1.420 1.670 37,694,000 58,946,820 1.5638 0.800 0.795 0.800 0.706 0.830 75,852,832 0.7771 8.78%
2008-11-28 0 1.480 1.470 1.480 1.390 1.490 52,026,000 74,430,016 1.4306 0.735 0.730 0.735 0.691 0.740 104,693,570 0.7109 7.25%
2008-11-27 0 1.380 1.370 1.380 1.350 1.470 75,042,708 105,939,243 1.4117 0.686 0.681 0.686 0.671 0.730 151,010,822 0.7015 9.52%
2008-11-26 0 1.260 1.260 1.270 1.160 1.270 31,020,000 38,222,960 1.2322 0.626 0.626 0.631 0.576 0.631 62,422,530 0.6123 6.78%
2008-11-25 0 1.180 1.180 1.190 1.180 1.220 3,922,000 4,673,800 1.1917 0.586 0.586 0.591 0.586 0.606 7,892,365 0.5922 0.00%
2008-11-24 0 1.180 1.180 1.190 1.170 1.200 5,014,000 5,967,300 1.1901 0.586 0.586 0.591 0.581 0.596 10,089,831 0.5914 -1.67%
2008-11-21 0 1.200 1.200 1.210 1.110 1.250 10,660,000 12,737,900 1.1949 0.596 0.596 0.601 0.552 0.621 21,451,456 0.5938 3.45%
2008-11-20 0 1.160 1.160 1.170 1.150 1.240 7,440,292 8,844,685 1.1888 0.576 0.576 0.581 0.571 0.616 14,972,336 0.5907 -7.20%
2008-11-19 0 1.250 1.250 1.270 1.200 1.280 14,504,000 18,009,730 1.2417 0.621 0.621 0.631 0.596 0.636 29,186,859 0.6170 2.46%
2008-11-18 0 1.220 1.200 1.220 1.160 1.260 14,520,000 17,491,280 1.2046 0.606 0.596 0.606 0.576 0.626 29,219,057 0.5986 -3.94%
2008-11-17 0 1.270 1.260 1.270 1.220 1.300 16,546,000 21,024,400 1.2707 0.631 0.626 0.631 0.606 0.646 33,296,041 0.6314 0.79%
2008-11-14 0 1.260 1.250 1.260 1.210 1.310 19,342,000 24,498,000 1.2666 0.626 0.621 0.626 0.601 0.651 38,922,520 0.6294 1.61%
2008-11-13 0 1.240 1.220 1.240 1.160 1.360 12,640,000 15,671,580 1.2398 0.616 0.606 0.616 0.576 0.676 25,435,873 0.6161 0.00%
2008-11-12 0 1.240 1.230 1.240 1.200 1.280 10,066,000 12,358,580 1.2278 0.616 0.611 0.616 0.596 0.636 20,256,131 0.6101 -0.80%
2008-11-11 0 1.250 1.250 1.260 1.220 1.380 17,524,000 22,986,180 1.3117 0.621 0.621 0.626 0.606 0.686 35,264,101 0.6518 -7.41%
2008-11-10 0 1.350 1.350 1.360 1.270 1.440 30,910,000 41,610,820 1.3462 0.671 0.671 0.676 0.631 0.716 62,201,174 0.6690 4.65%
2008-11-07 0 1.290 1.290 1.300 1.210 1.370 21,184,000 27,532,660 1.2997 0.641 0.641 0.646 0.601 0.681 42,629,235 0.6459 0.00%
2008-11-06 0 1.290 1.280 1.290 1.270 1.330 11,722,000 15,202,320 1.2969 0.641 0.636 0.641 0.631 0.661 23,588,552 0.6445 -7.86%
2008-11-05 0 1.400 1.390 1.400 1.300 1.470 27,392,000 38,203,560 1.3947 0.696 0.691 0.696 0.646 0.730 55,121,791 0.6931 6.06%
2008-11-04 0 1.320 1.320 1.330 1.280 1.420 8,056,000 10,872,680 1.3496 0.656 0.656 0.661 0.636 0.706 16,211,344 0.6707 -2.22%
2008-11-03 0 1.350 1.340 1.350 1.330 1.530 8,590,000 12,316,866 1.4339 0.671 0.666 0.671 0.661 0.760 17,285,929 0.7125 -6.90%
2008-10-31 0 1.450 1.290 1.450 1.180 1.450 16,788,301 21,850,537 1.3015 0.721 0.641 0.721 0.586 0.721 33,783,631 0.6468 16.94%
2008-10-30 0 1.240 1.230 1.240 1.140 1.250 11,655,500 14,034,690 1.2041 0.616 0.611 0.616 0.567 0.621 23,454,732 0.5984 12.73%
2008-10-29 0 1.100 1.080 1.100 1.070 1.300 11,282,000 13,241,820 1.1737 0.547 0.537 0.547 0.532 0.646 22,703,126 0.5833 -4.35%
2008-10-28 0 1.150 1.130 1.150 1.050 1.230 12,070,000 13,727,900 1.1374 0.571 0.562 0.571 0.522 0.611 24,288,844 0.5652 -6.50%
2008-10-27 0 1.230 1.230 1.240 1.150 1.470 4,684,000 6,197,580 1.3231 0.611 0.611 0.616 0.571 0.730 9,425,762 0.6575 -18.54%
2008-10-24 0 1.510 1.510 1.530 1.500 1.760 3,524,001 5,625,182 1.5962 0.750 0.750 0.760 0.745 0.875 7,091,459 0.7932 -14.69%
2008-10-23 0 1.770 1.770 1.780 1.690 1.820 7,886,000 13,769,780 1.7461 0.880 0.880 0.885 0.840 0.904 15,869,248 0.8677 1.14%
2008-10-22 0 1.750 1.750 1.760 1.740 1.900 3,718,000 6,713,440 1.8057 0.870 0.870 0.875 0.865 0.944 7,481,849 0.8973 -4.37%
2008-10-21 0 1.830 1.830 1.850 1.820 1.990 15,604,000 29,633,600 1.8991 0.909 0.909 0.919 0.904 0.989 31,400,424 0.9437 -1.61%
2008-10-20 0 1.860 1.860 1.890 1.820 2.050 11,434,000 21,969,600 1.9214 0.924 0.924 0.939 0.904 1.019 23,009,001 0.9548 3.33%
2008-10-17 0 1.800 1.800 1.870 1.800 1.920 3,674,000 6,800,960 1.8511 0.894 0.894 0.929 0.894 0.954 7,393,307 0.9199 -3.74%
2008-10-16 0 1.870 1.870 1.910 1.800 1.900 4,836,000 9,035,500 1.8684 0.929 0.929 0.949 0.894 0.944 9,731,636 0.9285 -2.09%
2008-10-15 0 1.910 1.890 1.910 1.880 2.000 2,042,000 3,941,580 1.9303 0.949 0.939 0.949 0.934 0.994 4,109,181 0.9592 -4.50%
2008-10-14 0 2.000 1.990 2.000 1.970 2.080 5,568,400 11,290,512 2.0276 0.994 0.989 0.994 0.979 1.034 11,205,468 1.0076 4.17%
2008-10-13 0 1.920 1.920 1.940 1.760 1.970 3,393,220 6,375,411 1.8789 0.954 0.954 0.964 0.875 0.979 6,828,284 0.9337 6.67%
2008-10-10 0 1.800 1.800 1.860 1.800 1.950 5,816,000 10,761,820 1.8504 0.894 0.894 0.924 0.894 0.969 11,703,721 0.9195 -9.55%
2008-10-09 0 1.990 1.990 2.000 1.940 2.150 5,478,000 11,056,880 2.0184 0.989 0.989 0.994 0.964 1.068 11,023,553 1.0030 -2.93%
2008-10-08 0 2.050 2.010 2.050 1.950 2.180 6,570,000 13,698,660 2.0850 1.019 0.999 1.019 0.969 1.083 13,221,019 1.0361 -6.39%
2008-10-06 0 2.190 2.170 2.190 2.140 2.350 3,094,000 6,851,580 2.2145 1.088 1.078 1.088 1.063 1.168 6,226,154 1.1005 -7.98%
2008-10-03 0 2.380 2.380 2.420 2.360 2.550 9,896,000 24,287,980 2.4543 1.183 1.183 1.203 1.173 1.267 19,914,035 1.2196 -4.80%
2008-10-02 0 2.500 2.500 2.530 2.100 2.650 17,092,000 41,455,140 2.4254 1.242 1.242 1.257 1.044 1.317 34,394,774 1.2053 14.68%
2008-09-30 0 2.180 2.180 2.190 1.920 2.200 8,134,780 17,290,298 2.1255 1.083 1.083 1.088 0.954 1.093 16,369,876 1.0562 -3.11%
2008-09-29 0 2.250 2.210 2.250 2.130 2.280 8,548,000 18,830,620 2.2029 1.118 1.098 1.118 1.058 1.133 17,201,412 1.0947 4.65%
2008-09-26 0 2.150 2.150 2.160 1.950 2.240 12,886,000 26,702,160 2.0722 1.068 1.068 1.073 0.969 1.113 25,930,907 1.0297 8.04%
2008-09-25 0 1.990 1.980 1.990 1.950 2.010 6,272,000 12,523,040 1.9967 0.989 0.984 0.989 0.969 0.999 12,621,345 0.9922 2.05%
2008-09-24 0 1.950 1.940 1.950 1.920 2.000 5,062,000 9,940,680 1.9638 0.969 0.964 0.969 0.954 0.994 10,186,423 0.9759 -1.52%
2008-09-23 0 1.980 1.980 2.000 1.940 2.130 6,060,000 12,157,460 2.0062 0.984 0.984 0.994 0.964 1.058 12,194,730 0.9969 -10.81%
2008-09-22 0 2.220 2.220 2.240 2.030 2.400 8,360,000 18,655,900 2.2316 1.103 1.103 1.113 1.009 1.193 16,823,093 1.1089 -2.63%
2008-09-19 0 2.280 2.280 2.320 2.040 2.360 12,918,000 28,498,820 2.2061 1.133 1.133 1.153 1.014 1.173 25,995,301 1.0963 14.00%
2008-09-18 0 2.000 2.000 2.040 1.780 2.000 8,902,000 16,651,360 1.8705 0.994 0.994 1.014 0.885 0.994 17,913,777 0.9295 -3.85%
2008-09-17 0 2.080 2.070 2.080 2.060 2.280 3,698,654 7,944,997 2.1481 1.034 1.029 1.034 1.024 1.133 7,442,919 1.0675 -5.02%
2008-09-16 0 2.190 2.190 2.250 2.070 2.360 4,858,000 10,857,620 2.2350 1.088 1.088 1.118 1.029 1.173 9,775,908 1.1107 -7.98%
2008-09-12 0 2.380 2.350 2.380 2.310 2.440 6,130,000 14,499,662 2.3654 1.183 1.168 1.183 1.148 1.213 12,335,593 1.1754 -2.46%
2008-09-11 0 2.440 2.410 2.470 2.350 2.720 9,166,000 23,002,440 2.5095 1.213 1.198 1.227 1.168 1.352 18,445,033 1.2471 -8.96%
2008-09-10 0 2.680 2.660 2.700 2.600 2.730 7,056,000 18,892,600 2.6775 1.332 1.322 1.342 1.292 1.357 14,199,013 1.3306 0.37%
2008-09-09 0 2.670 2.660 2.670 2.640 2.790 4,688,000 12,612,680 2.6904 1.327 1.322 1.327 1.312 1.386 9,433,811 1.3370 -3.61%
2008-09-08 0 2.770 2.770 2.800 2.770 2.910 7,192,000 20,429,280 2.8406 1.377 1.377 1.391 1.377 1.446 14,472,690 1.4116 -1.07%
2008-09-05 0 2.800 2.790 2.800 2.750 2.840 6,030,000 16,885,000 2.8002 1.391 1.386 1.391 1.367 1.411 12,134,360 1.3915 -1.75%
2008-09-04 0 2.850 2.850 2.860 2.840 3.090 4,634,000 13,763,200 2.9700 1.416 1.416 1.421 1.411 1.536 9,325,145 1.4759 -2.40%
2008-09-03 0 2.920 2.920 2.940 2.880 2.960 5,456,000 15,914,660 2.9169 1.451 1.451 1.461 1.431 1.471 10,979,282 1.4495 0.69%
2008-09-02 0 2.900 2.890 2.900 2.850 2.920 3,380,000 9,795,720 2.8981 1.441 1.436 1.441 1.416 1.451 6,801,681 1.4402 0.35%
2008-09-01 0 2.890 2.880 2.890 2.800 2.930 1,746,000 5,015,340 2.8725 1.436 1.431 1.436 1.391 1.456 3,513,531 1.4274 1.05%
2008-08-29 0 2.860 2.850 2.860 2.830 2.900 3,100,000 8,908,580 2.8737 1.421 1.416 1.421 1.406 1.441 6,238,228 1.4281 2.14%
2008-08-28 0 2.800 2.750 2.800 2.700 2.830 3,449,000 9,493,691 2.7526 1.391 1.367 1.391 1.342 1.406 6,940,532 1.3679 1.82%
2008-08-27 0 2.750 2.750 2.780 2.670 2.790 3,166,000 8,612,160 2.7202 1.367 1.367 1.381 1.327 1.386 6,371,042 1.3518 3.00%
2008-08-26 0 2.670 2.650 2.670 2.610 2.700 2,736,000 7,237,010 2.6451 1.327 1.317 1.327 1.297 1.342 5,505,740 1.3144 1.14%
2008-08-25 0 2.640 2.640 2.680 2.630 2.740 2,936,000 7,888,820 2.6869 1.312 1.312 1.332 1.307 1.362 5,908,206 1.3352 -1.49%
2008-08-21 0 2.680 2.680 2.690 2.660 2.720 4,052,000 10,923,028 2.6957 1.332 1.332 1.337 1.322 1.352 8,153,968 1.3396 -1.47%
2008-08-20 0 2.720 2.710 2.720 2.550 2.760 8,408,000 22,774,170 2.7086 1.352 1.347 1.352 1.267 1.372 16,919,685 1.3460 1.87%
2008-08-19 0 2.670 2.660 2.670 2.600 2.800 5,352,000 14,292,660 2.6705 1.327 1.322 1.327 1.292 1.391 10,769,999 1.3271 -4.64%
2008-08-18 0 2.800 2.790 2.800 2.770 2.990 3,302,000 9,327,140 2.8247 1.391 1.386 1.391 1.377 1.486 6,644,719 1.4037 -5.72%
2008-08-15 0 2.970 2.960 2.970 2.940 3.020 2,870,000 8,553,180 2.9802 1.476 1.471 1.476 1.461 1.501 5,775,392 1.4810 1.37%
2008-08-14 0 2.930 2.920 2.930 2.880 2.980 6,120,000 17,940,190 2.9314 1.456 1.451 1.456 1.431 1.481 12,315,470 1.4567 -0.68%
2008-08-13 0 2.950 2.920 2.950 2.890 3.020 3,352,000 9,959,702 2.9713 1.466 1.451 1.466 1.436 1.501 6,745,336 1.4765 -2.32%
2008-08-12 0 3.020 3.010 3.030 2.970 3.060 5,642,000 17,096,220 3.0302 1.501 1.496 1.506 1.476 1.521 11,353,576 1.5058 2.37%
2008-08-11 0 2.950 2.950 2.980 2.950 3.130 4,554,000 13,638,640 2.9949 1.466 1.466 1.481 1.466 1.555 9,164,159 1.4883 -4.53%
2008-08-08 0 3.090 3.080 3.090 3.020 3.200 12,752,000 39,451,412 3.0937 1.536 1.531 1.536 1.501 1.590 25,661,254 1.5374 0.65%
2008-08-07 0 3.070 3.050 3.070 3.000 3.100 11,468,000 34,734,300 3.0288 1.526 1.516 1.526 1.491 1.541 23,077,420 1.5051 2.33%
2008-08-05 0 3.000 3.000 3.020 2.980 3.090 5,764,000 17,429,720 3.0239 1.491 1.491 1.501 1.481 1.536 11,599,080 1.5027 -3.23%
2008-08-04 0 3.100 3.100 3.110 2.970 3.150 4,828,000 14,837,500 3.0732 1.541 1.541 1.545 1.476 1.565 9,715,538 1.5272 2.65%
2008-08-01 0 3.020 3.010 3.020 2.940 3.030 2,378,000 7,124,380 2.9960 1.501 1.496 1.501 1.461 1.506 4,785,325 1.4888 0.00%
2008-07-31 0 3.020 3.010 3.040 2.990 3.080 3,814,000 11,509,820 3.0178 1.501 1.496 1.511 1.486 1.531 7,675,033 1.4996 -0.98%
2008-07-30 0 3.050 3.050 3.080 3.050 3.120 2,986,000 9,190,160 3.0777 1.516 1.516 1.531 1.516 1.550 6,008,823 1.5294 0.99%
2008-07-29 0 3.020 3.020 3.030 2.960 3.060 2,010,000 6,050,580 3.0102 1.501 1.501 1.506 1.471 1.521 4,044,787 1.4959 -0.66%
2008-07-28 0 3.040 3.020 3.040 3.000 3.100 4,464,000 13,614,620 3.0499 1.511 1.501 1.511 1.491 1.541 8,983,049 1.5156 -0.65%
2008-07-25 0 3.060 3.060 3.070 2.930 3.060 8,126,000 24,238,840 2.9829 1.521 1.521 1.526 1.456 1.521 16,352,208 1.4823 0.00%
2008-07-24 0 3.060 3.060 3.070 3.050 3.240 17,266,400 53,722,060 3.1114 1.521 1.521 1.526 1.516 1.610 34,745,724 1.5461 -3.47%
2008-07-23 0 3.170 3.170 3.200 3.030 3.240 28,963,000 91,036,380 3.1432 1.575 1.575 1.590 1.506 1.610 58,283,164 1.5620 5.67%
2008-07-22 0 3.000 3.000 3.010 2.970 3.060 10,504,000 31,530,900 3.0018 1.491 1.491 1.496 1.476 1.521 21,137,532 1.4917 0.00%
2008-07-21 0 3.000 2.990 3.000 2.900 3.100 14,948,000 44,618,000 2.9849 1.491 1.486 1.491 1.441 1.541 30,080,335 1.4833 4.17%
2008-07-18 0 2.880 2.880 2.890 2.840 2.940 5,990,000 17,264,833 2.8823 1.431 1.431 1.436 1.411 1.461 12,053,867 1.4323 -0.69%
2008-07-17 0 2.900 2.890 2.900 2.880 3.060 7,538,000 22,217,637 2.9474 1.441 1.436 1.441 1.431 1.521 15,168,957 1.4647 -1.36%
2008-07-16 0 2.940 2.930 2.940 2.840 3.000 7,622,000 22,301,520 2.9259 1.461 1.456 1.461 1.411 1.491 15,337,992 1.4540 1.73%
2008-07-15 0 2.890 2.890 2.900 2.880 3.000 6,392,000 18,521,340 2.8976 1.436 1.436 1.441 1.431 1.491 12,862,824 1.4399 -4.30%
2008-07-14 0 3.020 3.020 3.030 2.980 3.160 6,798,000 20,700,640 3.0451 1.501 1.501 1.506 1.481 1.570 13,679,831 1.5132 -5.03%
2008-07-11 0 3.180 3.170 3.180 3.010 3.250 12,332,000 38,706,580 3.1387 1.580 1.575 1.580 1.496 1.615 24,816,075 1.5597 2.25%
2008-07-10 0 3.110 3.100 3.110 2.940 3.140 10,104,000 30,868,560 3.0551 1.545 1.541 1.545 1.461 1.560 20,332,600 1.5182 0.97%
2008-07-09 0 3.080 3.080 3.110 3.060 3.250 6,057,000 19,107,020 3.1545 1.531 1.531 1.545 1.521 1.615 12,188,693 1.5676 0.00%
2008-07-08 0 3.080 3.080 3.100 3.020 3.220 4,336,000 13,409,810 3.0927 1.531 1.531 1.541 1.501 1.600 8,725,470 1.5369 -5.81%
2008-07-07 0 3.270 3.250 3.270 2.920 3.270 5,871,000 18,338,800 3.1236 1.625 1.615 1.625 1.451 1.625 11,814,400 1.5522 12.37%
2008-07-04 0 2.910 2.910 2.920 2.730 2.960 3,814,818 10,937,930 2.8672 1.446 1.446 1.451 1.357 1.471 7,676,679 1.4248 7.38%
2008-07-03 0 2.710 2.710 2.720 2.680 2.800 4,754,000 12,982,600 2.7309 1.347 1.347 1.352 1.332 1.391 9,566,625 1.3571 -3.21%
2008-07-02 0 2.800 2.800 2.880 2.800 3.090 10,228,000 30,062,884 2.9393 1.391 1.391 1.431 1.391 1.536 20,582,129 1.4606 -5.72%
2008-06-30 0 2.970 2.970 2.980 2.910 3.140 7,172,000 21,498,400 2.9975 1.476 1.476 1.481 1.446 1.560 14,432,443 1.4896 -4.81%
2008-06-27 0 3.120 3.120 3.160 3.110 3.320 10,124,000 32,544,400 3.2146 1.550 1.550 1.570 1.545 1.650 20,372,846 1.5974 -7.96%
2008-06-26 0 3.390 3.390 3.400 3.360 3.430 2,090,000 7,102,660 3.3984 1.685 1.685 1.690 1.670 1.704 4,205,773 1.6888 0.89%
2008-06-25 0 3.360 3.360 3.370 3.360 3.440 1,406,000 4,780,920 3.4004 1.670 1.670 1.675 1.670 1.709 2,829,338 1.6898 -0.88%
2008-06-24 0 3.390 3.380 3.390 3.350 3.420 3,970,000 13,465,320 3.3918 1.685 1.680 1.685 1.665 1.700 7,988,957 1.6855 -0.59%
2008-06-23 0 3.410 3.400 3.410 3.320 3.460 3,518,000 11,897,300 3.3818 1.695 1.690 1.695 1.650 1.719 7,079,383 1.6806 0.29%
2008-06-20 0 3.400 3.400 3.410 3.380 3.520 3,148,100 10,824,354 3.4384 1.690 1.690 1.695 1.680 1.749 6,335,021 1.7087 -1.45%
2008-06-19 0 3.450 3.450 3.470 3.400 3.540 1,704,000 5,873,780 3.4471 1.714 1.714 1.724 1.690 1.759 3,429,013 1.7130 -1.15%
2008-06-18 0 3.490 3.490 3.500 3.360 3.580 14,130,000 49,584,560 3.5092 1.734 1.734 1.739 1.670 1.779 28,434,247 1.7438 3.56%
2008-06-17 0 3.370 3.370 3.390 3.310 3.490 7,046,000 23,799,600 3.3777 1.675 1.675 1.685 1.645 1.734 14,178,889 1.6785 -1.46%
2008-06-16 0 3.420 3.400 3.420 3.310 3.500 7,758,000 26,488,100 3.4143 1.700 1.690 1.700 1.645 1.739 15,611,670 1.6967 4.91%
2008-06-13 0 3.260 3.250 3.260 3.250 3.540 10,378,000 34,832,080 3.3563 1.620 1.615 1.620 1.615 1.759 20,883,979 1.6679 -6.86%
2008-06-12 0 3.500 3.480 3.500 3.360 3.690 19,608,000 68,172,960 3.4768 1.739 1.729 1.739 1.670 1.834 39,457,800 1.7277 -6.67%
2008-06-11 0 3.750 3.730 3.750 3.720 3.940 10,696,000 40,652,980 3.8008 1.864 1.854 1.864 1.849 1.958 21,523,900 1.8887 -3.10%
2008-06-10 0 3.890 3.880 3.890 3.690 4.080 39,447,000 154,119,750 3.9070 1.923 1.918 1.923 1.824 2.017 79,790,684 1.9316 -1.02%
2008-06-06 0 3.930 3.920 3.930 3.570 4.030 43,896,000 167,782,980 3.8223 1.943 1.938 1.943 1.765 1.992 88,789,816 1.8897 10.39%
2008-06-05 0 3.560 3.560 3.590 3.530 3.690 7,978,000 28,588,820 3.5835 1.760 1.760 1.775 1.745 1.824 16,137,351 1.7716 -1.93%
2008-06-04 0 3.630 3.620 3.630 3.500 3.710 10,728,845 38,985,600 3.6337 1.795 1.790 1.795 1.730 1.834 21,701,571 1.7964 2.25%
2008-06-03 0 3.550 3.540 3.550 3.510 3.610 3,338,000 11,888,320 3.5615 1.755 1.750 1.755 1.735 1.785 6,751,877 1.7607 -1.93%
2008-06-02 0 3.620 3.610 3.620 3.410 3.620 9,566,000 33,971,100 3.5512 1.790 1.785 1.790 1.686 1.790 19,349,448 1.7557 5.85%
2008-05-30 0 3.420 3.420 3.430 3.320 3.420 2,526,000 8,577,340 3.3956 1.691 1.691 1.696 1.641 1.691 5,109,419 1.6787 1.79%
2008-05-29 0 3.360 3.360 3.370 3.340 3.410 727,000 2,453,100 3.3743 1.661 1.661 1.666 1.651 1.686 1,470,526 1.6682 -0.30%
2008-05-28 0 3.370 3.340 3.370 3.320 3.470 2,292,750 7,769,595 3.3888 1.666 1.651 1.666 1.641 1.716 4,637,617 1.6753 -0.30%
2008-05-27 0 3.380 3.380 3.390 3.200 3.440 3,110,745 10,397,478 3.3424 1.671 1.671 1.676 1.582 1.701 6,292,201 1.6524 7.64%
2008-05-26 0 3.140 3.130 3.150 3.130 3.290 2,003,000 6,397,670 3.1940 1.552 1.547 1.557 1.547 1.627 4,051,531 1.5791 -4.85%
2008-05-23 0 3.300 3.300 3.330 3.280 3.450 4,507,432 15,114,246 3.3532 1.631 1.631 1.646 1.622 1.706 9,117,324 1.6578 -2.94%
2008-05-22 0 3.400 3.400 3.430 3.320 3.460 3,224,000 10,957,920 3.3989 1.681 1.681 1.696 1.641 1.711 6,521,286 1.6803 -0.87%
2008-05-21 0 3.430 3.430 3.440 3.310 3.450 2,317,000 7,829,110 3.3790 1.696 1.696 1.701 1.636 1.706 4,686,669 1.6705 0.88%
2008-05-20 0 3.400 3.400 3.410 3.390 3.440 4,055,000 13,794,400 3.4018 1.681 1.681 1.686 1.676 1.701 8,202,176 1.6818 -1.45%
2008-05-19 0 3.450 3.450 3.470 3.400 3.480 2,275,000 7,856,590 3.4534 1.706 1.706 1.716 1.681 1.720 4,601,714 1.7073 -0.86%
2008-05-16 0 3.480 3.460 3.480 3.430 3.500 3,196,000 11,107,420 3.4754 1.720 1.711 1.720 1.696 1.730 6,464,649 1.7182 0.87%
2008-05-15 0 3.450 3.440 3.460 3.400 3.500 2,226,000 7,656,040 3.4394 1.706 1.701 1.711 1.681 1.730 4,502,600 1.7004 -0.29%
2008-05-14 0 3.460 3.460 3.470 3.410 3.520 3,204,000 11,093,540 3.4624 1.711 1.711 1.716 1.686 1.740 6,480,831 1.7117 -0.86%
2008-05-13 0 3.490 3.490 3.500 3.350 3.600 30,416,000 103,896,960 3.4159 1.725 1.725 1.730 1.656 1.780 61,523,397 1.6887 2.05%
2008-05-09 0 3.420 3.400 3.420 3.310 3.480 5,137,000 17,392,180 3.3857 1.691 1.681 1.691 1.636 1.720 10,390,771 1.6738 0.88%
2008-05-08 0 3.390 3.380 3.390 3.260 3.410 7,202,000 24,423,620 3.3912 1.676 1.671 1.676 1.612 1.686 14,567,711 1.6766 -0.59%
2008-05-07 0 3.410 3.420 3.430 3.320 3.450 11,640,000 39,488,760 3.3925 1.686 1.691 1.696 1.641 1.706 23,544,593 1.6772 0.89%
2008-05-06 0 3.380 3.370 3.380 3.220 3.380 4,778,400 15,807,500 3.3081 1.671 1.666 1.671 1.592 1.671 9,665,420 1.6355 4.00%
2008-05-05 0 3.250 3.250 3.260 3.200 3.410 14,624,400 47,596,980 3.2546 1.607 1.607 1.612 1.582 1.686 29,581,233 1.6090 -3.27%
2008-05-02 0 3.360 3.350 3.360 3.300 3.380 11,430,000 38,371,640 3.3571 1.661 1.656 1.661 1.631 1.671 23,119,820 1.6597 1.82%
2008-04-30 0 3.300 3.280 3.300 3.280 3.370 6,387,000 21,267,690 3.3298 1.631 1.622 1.631 1.622 1.666 12,919,185 1.6462 -0.30%
2008-04-29 0 3.310 3.300 3.370 3.300 3.420 4,578,000 15,378,280 3.3592 1.636 1.631 1.666 1.631 1.691 9,260,064 1.6607 -1.78%
2008-04-28 0 3.370 3.370 3.380 3.300 3.570 7,804,000 26,796,120 3.4336 1.666 1.666 1.671 1.631 1.765 15,785,396 1.6975 -3.71%
2008-04-25 0 3.500 3.490 3.500 3.450 3.640 9,356,000 32,939,966 3.5207 1.730 1.725 1.730 1.706 1.800 18,924,675 1.7406 -0.28%
2008-04-24 0 3.510 3.530 3.550 3.500 3.750 16,012,000 57,867,220 3.6140 1.735 1.745 1.755 1.730 1.854 32,387,975 1.7867 -0.28%
2008-04-23 0 3.520 3.520 3.530 3.230 3.570 25,130,000 86,339,590 3.4357 1.740 1.740 1.745 1.597 1.765 50,831,239 1.6986 9.66%
2008-04-22 0 3.210 3.200 3.210 2.930 3.250 10,252,000 31,600,600 3.0824 1.587 1.582 1.587 1.449 1.607 20,737,042 1.5239 5.25%
2008-04-21 0 3.050 3.050 3.060 2.950 3.190 6,942,000 21,077,960 3.0363 1.508 1.508 1.513 1.458 1.577 14,041,801 1.5011 -1.61%
2008-04-18 0 3.100 3.150 3.160 3.100 3.180 2,354,000 7,365,560 3.1290 1.533 1.557 1.562 1.533 1.572 4,761,510 1.5469 -3.13%
2008-04-17 0 3.200 3.180 3.200 3.150 3.220 5,825,104 18,568,692 3.1877 1.582 1.572 1.582 1.557 1.592 11,782,621 1.5759 1.27%
2008-04-16 0 3.160 3.160 3.170 3.130 3.230 2,880,000 9,172,240 3.1848 1.562 1.562 1.567 1.547 1.597 5,825,466 1.5745 0.64%
2008-04-15 0 3.140 3.140 3.150 3.010 3.240 3,928,000 12,149,400 3.0930 1.552 1.552 1.557 1.488 1.602 7,945,289 1.5291 1.95%
2008-04-14 0 3.080 3.070 3.080 3.030 3.210 5,070,000 15,890,680 3.1343 1.523 1.518 1.523 1.498 1.587 10,255,248 1.5495 -4.64%
2008-04-11 0 3.230 3.240 3.250 3.180 3.250 5,544,000 17,837,440 3.2174 1.597 1.602 1.607 1.572 1.607 11,214,023 1.5906 2.54%
2008-04-10 0 3.150 3.140 3.180 3.100 3.200 2,340,000 7,400,680 3.1627 1.557 1.552 1.572 1.533 1.582 4,733,191 1.5636 -1.56%
2008-04-09 0 3.200 3.170 3.200 3.130 3.240 2,126,000 6,744,820 3.1725 1.582 1.567 1.582 1.547 1.602 4,300,327 1.5684 -1.23%
2008-04-08 0 3.240 3.240 3.250 3.200 3.280 6,124,000 19,831,300 3.2383 1.602 1.602 1.607 1.582 1.622 12,387,207 1.6010 1.25%
2008-04-07 0 3.200 3.190 3.200 3.150 3.250 5,757,000 18,487,320 3.2113 1.582 1.577 1.582 1.557 1.607 11,644,864 1.5876 0.00%
2008-04-03 0 3.200 3.160 3.210 3.070 3.200 3,972,000 12,470,060 3.1395 1.582 1.562 1.587 1.518 1.582 8,034,289 1.5521 2.56%
2008-04-02 0 3.120 3.090 3.130 3.070 3.200 6,655,775 20,963,926 3.1497 1.542 1.528 1.547 1.518 1.582 13,462,845 1.5572 2.63%
2008-04-01 0 3.040 3.040 3.050 3.040 3.250 7,032,000 21,932,860 3.1190 1.503 1.503 1.508 1.503 1.607 14,223,847 1.5420 -3.49%
2008-03-31 0 3.150 3.150 3.160 3.080 3.280 5,418,000 17,170,280 3.1691 1.557 1.557 1.562 1.523 1.622 10,959,159 1.5668 -1.25%
2008-03-28 0 3.190 3.190 3.200 3.090 3.240 19,736,000 63,035,440 3.1939 1.577 1.577 1.582 1.528 1.602 39,920,626 1.5790 3.24%
2008-03-27 0 3.090 3.080 3.090 2.850 3.100 6,744,000 20,557,860 3.0483 1.528 1.523 1.528 1.409 1.533 13,641,300 1.5070 5.10%
2008-03-26 0 2.940 2.940 2.980 2.860 3.050 10,762,000 32,015,820 2.9749 1.453 1.453 1.473 1.414 1.508 21,768,635 1.4707 -2.00%
2008-03-25 0 3.000 3.000 3.050 2.580 3.030 17,008,000 48,869,740 2.8733 1.483 1.483 1.508 1.276 1.498 34,402,615 1.4205 16.28%
2008-03-20 0 2.580 2.570 2.580 2.450 2.610 12,725,630 32,480,677 2.5524 1.276 1.271 1.276 1.211 1.290 25,740,531 1.2618 0.39%
2008-03-19 0 2.570 2.570 2.600 2.520 2.670 16,754,470 43,649,311 2.6052 1.271 1.271 1.285 1.246 1.320 33,889,792 1.2880 3.63%
2008-03-18 0 2.480 2.440 2.450 2.400 2.760 12,442,000 31,624,400 2.5417 1.226 1.206 1.211 1.187 1.364 25,166,824 1.2566 -6.42%
2008-03-17 0 2.650 2.650 2.700 2.500 2.750 7,644,000 19,973,580 2.6130 1.310 1.310 1.335 1.236 1.360 15,461,759 1.2918 -4.33%
2008-03-14 0 2.770 2.740 2.780 2.550 2.780 8,880,000 23,779,460 2.6779 1.369 1.355 1.374 1.261 1.374 17,961,855 1.3239 4.53%
2008-03-13 0 2.650 2.650 2.660 2.510 2.730 15,224,000 39,742,160 2.6105 1.310 1.310 1.315 1.241 1.350 30,794,062 1.2906 -2.21%
2008-03-12 0 2.710 2.710 2.730 2.700 2.900 12,726,000 35,631,160 2.7999 1.340 1.340 1.350 1.335 1.434 25,741,279 1.3842 -1.45%
2008-03-11 0 2.750 2.730 2.760 2.600 2.810 7,772,000 20,929,340 2.6929 1.360 1.350 1.364 1.285 1.389 15,720,668 1.3313 -4.18%
2008-03-10 0 2.870 2.860 2.880 2.730 2.940 4,150,000 11,809,280 2.8456 1.419 1.414 1.424 1.350 1.453 8,394,335 1.4068 -3.37%
2008-03-07 0 2.970 2.970 2.980 2.950 3.080 3,914,000 11,707,220 2.9911 1.468 1.468 1.473 1.458 1.523 7,916,971 1.4787 -4.50%
2008-03-06 0 3.110 3.100 3.110 3.070 3.160 3,294,000 10,244,860 3.1102 1.538 1.533 1.538 1.518 1.562 6,662,877 1.5376 0.97%
2008-03-05 0 3.080 3.070 3.080 3.060 3.140 4,194,000 12,913,120 3.0790 1.523 1.518 1.523 1.513 1.552 8,483,335 1.5222 0.00%
2008-03-04 0 3.080 3.070 3.080 3.040 3.130 5,774,000 17,782,940 3.0798 1.523 1.518 1.523 1.503 1.547 11,679,251 1.5226 0.00%
2008-03-03 0 3.080 3.080 3.100 3.030 3.110 3,696,000 11,367,780 3.0757 1.523 1.523 1.533 1.498 1.538 7,476,015 1.5206 -2.53%
2008-02-29 0 3.160 3.160 3.170 3.000 3.220 3,206,000 10,126,160 3.1585 1.562 1.562 1.567 1.483 1.592 6,484,877 1.5615 0.96%
2008-02-28 0 3.130 3.150 3.160 3.100 3.200 3,410,000 10,732,400 3.1473 1.547 1.557 1.562 1.533 1.582 6,897,514 1.5560 -1.26%
2008-02-27 0 3.170 3.170 3.180 3.100 3.200 5,150,000 16,348,682 3.1745 1.567 1.567 1.572 1.533 1.582 10,417,067 1.5694 1.93%
2008-02-26 0 3.110 3.100 3.110 3.070 3.140 4,636,000 14,375,160 3.1008 1.538 1.533 1.538 1.518 1.552 9,377,383 1.5330 2.64%
2008-02-25 0 3.030 3.030 3.040 3.000 3.100 3,820,000 11,634,700 3.0457 1.498 1.498 1.503 1.483 1.533 7,726,834 1.5058 -0.66%
2008-02-22 0 3.050 3.050 3.070 2.900 3.140 9,293,000 28,246,080 3.0395 1.508 1.508 1.518 1.434 1.552 18,797,243 1.5027 1.67%
2008-02-21 0 3.000 2.990 3.000 2.990 3.400 28,508,000 88,623,640 3.1087 1.483 1.478 1.483 1.478 1.681 57,664,026 1.5369 -9.09%
2008-02-20 0 3.300 3.290 3.300 3.280 3.460 11,280,000 37,592,660 3.3327 1.631 1.627 1.631 1.622 1.711 22,816,410 1.6476 -4.35%
2008-02-19 0 3.450 3.440 3.450 3.400 3.700 11,960,000 41,602,920 3.4785 1.706 1.701 1.706 1.681 1.829 24,191,867 1.7197 -5.74%
2008-02-18 0 3.660 3.650 3.670 3.630 3.850 36,122,000 131,892,140 3.6513 1.809 1.804 1.814 1.795 1.903 73,065,103 1.8051 -2.40%
2008-02-15 0 3.750 3.750 3.840 3.570 3.930 8,718,000 33,220,080 3.8105 1.854 1.854 1.898 1.765 1.943 17,634,172 1.8838 0.81%
2008-02-14 0 3.720 3.710 3.720 3.600 3.830 3,840,000 14,133,320 3.6806 1.839 1.834 1.839 1.780 1.893 7,767,288 1.8196 6.29%
2008-02-13 0 3.500 3.490 3.500 3.420 3.570 9,269,000 32,527,290 3.5093 1.730 1.725 1.730 1.691 1.765 18,748,697 1.7349 2.94%
2008-02-12 0 3.400 3.390 3.400 3.350 3.600 4,012,000 13,800,180 3.4397 1.681 1.676 1.681 1.656 1.780 8,115,198 1.7005 -2.86%
2008-02-11 0 3.500 3.480 3.530 3.480 3.680 2,386,000 8,608,260 3.6078 1.730 1.720 1.745 1.720 1.819 4,826,237 1.7836 -5.41%
2008-02-06 0 3.700 3.660 3.700 3.650 3.840 1,980,000 7,412,380 3.7436 1.829 1.809 1.829 1.804 1.898 4,005,008 1.8508 -5.61%
2008-02-05 0 3.920 3.910 3.940 3.890 3.990 2,962,000 11,650,320 3.9333 1.938 1.933 1.948 1.923 1.973 5,991,330 1.9445 -2.24%
2008-02-04 0 4.010 4.000 4.010 3.700 4.100 15,607,956 62,419,802 3.9992 1.982 1.978 1.982 1.829 2.027 31,570,702 1.9771 8.38%
2008-02-01 0 3.700 3.680 3.700 3.300 3.780 13,563,000 48,820,310 3.5995 1.829 1.819 1.829 1.631 1.869 27,434,306 1.7795 9.47%
2008-01-31 0 3.380 3.300 3.380 3.100 3.410 5,582,000 18,080,100 3.2390 1.671 1.631 1.671 1.533 1.686 11,290,887 1.6013 4.00%
2008-01-30 0 3.250 3.240 3.250 3.150 3.450 4,212,000 13,769,600 3.2691 1.607 1.602 1.607 1.557 1.706 8,519,745 1.6162 -1.52%
2008-01-29 0 3.300 3.300 3.360 3.170 3.400 4,902,000 15,933,060 3.2503 1.631 1.631 1.661 1.567 1.681 9,915,429 1.6069 0.92%
2008-01-28 0 3.270 3.260 3.270 3.170 3.400 5,456,000 17,783,080 3.2594 1.617 1.612 1.617 1.567 1.681 11,036,022 1.6114 -8.40%
2008-01-25 0 3.570 3.550 3.570 3.180 3.600 8,382,000 28,246,660 3.3699 1.765 1.755 1.765 1.572 1.780 16,954,534 1.6660 14.06%
2008-01-24 0 3.130 3.130 3.170 3.030 3.570 10,682,000 34,549,844 3.2344 1.547 1.547 1.567 1.498 1.765 21,606,816 1.5990 -1.57%
2008-01-23 0 3.180 3.180 3.190 2.960 3.610 8,605,000 27,537,480 3.2002 1.572 1.572 1.577 1.463 1.785 17,405,603 1.5821 2.58%
2008-01-22 0 3.100 3.100 3.130 2.790 3.200 21,623,500 62,785,665 2.9036 1.533 1.533 1.547 1.379 1.582 43,738,532 1.4355 -13.41%
2008-01-21 0 3.580 3.550 3.580 3.510 3.830 7,298,000 26,970,980 3.6957 1.770 1.755 1.770 1.735 1.893 14,761,894 1.8271 -7.01%
2008-01-18 0 3.850 3.830 3.920 3.680 3.970 9,694,000 37,090,780 3.8262 1.903 1.893 1.938 1.819 1.963 19,608,358 1.8916 -2.53%
2008-01-17 0 3.950 3.950 3.970 3.630 4.120 18,018,000 69,747,060 3.8710 1.953 1.953 1.963 1.795 2.037 36,445,574 1.9137 -3.42%
2008-01-16 0 4.090 4.070 4.100 3.970 4.200 11,623,000 48,346,212 4.1595 2.022 2.012 2.027 1.963 2.076 23,510,207 2.0564 -6.19%
2008-01-15 0 4.360 4.350 4.360 4.150 4.440 23,058,000 99,649,720 4.3217 2.156 2.151 2.156 2.052 2.195 46,640,140 2.1366 6.34%
2008-01-14 0 4.100 4.100 4.110 4.000 4.140 20,919,563 85,252,235 4.0752 2.027 2.027 2.032 1.978 2.047 42,314,656 2.0147 0.99%
2008-01-11 0 4.060 4.050 4.060 3.870 4.100 13,992,000 56,555,920 4.0420 2.007 2.002 2.007 1.913 2.027 28,302,057 1.9983 4.64%
2008-01-10 0 3.880 3.880 3.890 3.820 4.090 9,522,000 37,637,440 3.9527 1.918 1.918 1.923 1.889 2.022 19,260,448 1.9541 1.57%
2008-01-09 0 3.820 3.810 3.820 3.750 3.930 9,332,000 35,608,920 3.8158 1.889 1.884 1.889 1.854 1.943 18,876,129 1.8865 -3.54%
2008-01-08 0 3.960 3.940 3.960 3.930 4.060 4,244,000 16,847,280 3.9697 1.958 1.948 1.958 1.943 2.007 8,584,472 1.9625 -1.00%
2008-01-07 0 4.000 4.000 4.010 3.920 4.060 5,786,000 23,188,514 4.0077 1.978 1.978 1.982 1.938 2.007 11,703,524 1.9813 -2.20%
2008-01-04 0 4.090 4.080 4.090 4.000 4.200 3,676,178 14,991,840 4.0781 2.022 2.017 2.022 1.978 2.076 7,435,921 2.0161 0.74%
2008-01-03 0 4.060 4.050 4.060 4.000 4.130 3,564,490 14,582,688 4.0911 2.007 2.002 2.007 1.978 2.042 7,210,006 2.0226 -1.93%
2008-01-02 0 4.140 4.140 4.150 4.060 4.170 6,333,896 26,265,618 4.1468 2.047 2.047 2.052 2.007 2.062 12,811,770 2.0501 -1.19%
2007-12-31 0 4.190 4.150 4.180 4.120 4.200 1,824,000 7,597,880 4.1655 2.071 2.052 2.067 2.037 2.076 3,689,462 2.0593 1.21%
2007-12-28 0 4.140 4.140 4.150 4.000 4.170 4,308,112 17,707,557 4.1103 2.047 2.047 2.052 1.978 2.062 8,714,153 2.0320 0.98%
2007-12-27 0 4.100 4.100 4.110 4.060 4.220 4,758,000 19,583,160 4.1158 2.027 2.027 2.032 2.007 2.086 9,624,156 2.0348 -1.68%
2007-12-24 0 4.170 4.170 4.180 4.080 4.370 3,500,000 14,598,920 4.1711 2.062 2.062 2.067 2.017 2.160 7,079,560 2.0621 -2.11%
2007-12-21 0 4.260 4.260 4.270 4.000 4.310 9,904,000 41,532,320 4.1935 2.106 2.106 2.111 1.978 2.131 20,033,131 2.0732 5.71%
2007-12-20 0 4.030 4.030 4.040 3.920 4.080 7,880,000 31,604,760 4.0108 1.992 1.992 1.997 1.938 2.017 15,939,123 1.9828 4.68%
2007-12-19 0 3.850 3.840 3.850 3.830 4.210 31,710,000 127,482,680 4.0203 1.903 1.898 1.903 1.893 2.081 64,140,812 1.9875 -5.64%
2007-12-18 0 4.080 4.080 4.100 4.010 4.400 17,404,000 72,121,240 4.1439 2.017 2.017 2.027 1.982 2.175 35,203,617 2.0487 -10.33%
2007-12-17 0 4.550 4.500 4.550 4.150 4.550 9,134,000 39,877,879 4.3659 2.249 2.225 2.249 2.052 2.249 18,475,628 2.1584 1.79%
2007-12-14 0 4.470 4.380 4.470 3.930 4.490 13,336,000 55,414,840 4.1553 2.210 2.165 2.210 1.943 2.220 26,975,146 2.0543 2.76%
2007-12-13 0 4.350 4.340 4.350 4.220 4.900 9,936,000 43,923,260 4.4206 2.151 2.146 2.151 2.086 2.422 20,097,859 2.1855 -11.04%
2007-12-12 0 4.890 4.880 4.980 4.880 5.040 13,803,800 68,857,600 4.9883 2.418 2.413 2.462 2.413 2.492 27,921,379 2.4661 -2.40%
2007-12-11 0 5.010 5.010 5.020 5.000 5.100 3,458,200 17,410,224 5.0345 2.477 2.477 2.482 2.472 2.521 6,995,010 2.4889 0.20%
2007-12-10 0 5.000 5.000 5.010 4.850 5.170 6,602,000 33,209,140 5.0302 2.472 2.472 2.477 2.398 2.556 13,354,073 2.4868 0.40%
2007-12-07 0 4.980 4.970 4.980 4.950 5.210 6,508,000 32,798,580 5.0397 2.462 2.457 2.462 2.447 2.576 13,163,936 2.4915 -3.30%
2007-12-06 0 5.150 5.150 5.180 4.950 5.380 13,088,000 67,700,320 5.1727 2.546 2.546 2.561 2.447 2.660 26,473,508 2.5573 4.89%
2007-12-05 0 4.910 4.910 4.980 4.730 5.000 8,651,789 41,744,063 4.8249 2.427 2.427 2.462 2.338 2.472 17,500,245 2.3853 0.61%
2007-12-04 0 4.880 4.870 4.890 4.820 4.980 2,019,615 9,886,405 4.8952 2.413 2.408 2.418 2.383 2.462 4,085,139 2.4201 -1.01%
2007-12-03 0 4.930 4.930 4.940 4.920 5.060 3,633,489 18,077,691 4.9753 2.437 2.437 2.442 2.432 2.502 7,349,572 2.4597 -1.40%
2007-11-30 0 5.000 5.000 5.010 4.830 5.080 8,356,000 41,551,160 4.9726 2.472 2.472 2.477 2.388 2.511 16,901,943 2.4584 3.73%
2007-11-29 0 4.820 4.820 4.850 4.800 5.060 7,630,000 37,701,220 4.9412 2.383 2.383 2.398 2.373 2.502 15,433,440 2.4428 -0.82%
2007-11-28 0 4.860 4.860 4.880 4.770 5.050 11,286,000 55,281,420 4.8982 2.403 2.403 2.413 2.358 2.497 22,828,546 2.4216 6.35%
2007-11-27 0 4.570 4.560 4.570 4.080 4.690 7,916,000 34,799,340 4.3961 2.259 2.254 2.259 2.017 2.319 16,011,942 2.1733 5.79%
2007-11-26 0 4.320 4.310 4.330 4.050 4.440 10,178,000 43,581,180 4.2819 2.136 2.131 2.141 2.002 2.195 20,587,360 2.1169 7.73%
2007-11-23 0 4.010 4.010 4.070 3.920 4.480 12,716,000 52,524,160 4.1306 1.982 1.982 2.012 1.938 2.215 25,721,052 2.0421 -6.53%
2007-11-22 0 4.290 4.280 4.290 4.180 4.600 8,228,000 36,038,200 4.3799 2.121 2.116 2.121 2.067 2.274 16,643,034 2.1654 -8.53%
2007-11-21 0 4.690 4.690 4.710 4.690 4.960 4,086,000 19,513,840 4.7758 2.319 2.319 2.329 2.319 2.452 8,264,880 2.3611 -6.20%
2007-11-20 0 5.000 4.970 5.000 4.480 5.100 26,798,502 124,513,529 4.6463 2.472 2.457 2.472 2.215 2.521 54,206,171 2.2970 4.17%
2007-11-19 0 4.800 4.800 4.830 4.720 5.180 13,601,000 66,888,700 4.9179 2.373 2.373 2.388 2.333 2.561 27,511,169 2.4313 -8.05%
2007-11-16 0 5.220 5.200 5.210 4.990 5.250 10,364,000 52,681,000 5.0831 2.581 2.571 2.576 2.467 2.596 20,963,588 2.5130 -2.79%
2007-11-15 0 5.370 5.370 5.380 5.300 5.700 6,834,498 37,677,193 5.5128 2.655 2.655 2.660 2.620 2.818 13,824,354 2.7254 -4.11%
2007-11-14 0 5.600 5.590 5.600 5.530 5.910 12,961,000 74,319,190 5.7341 2.769 2.764 2.769 2.734 2.922 26,216,621 2.8348 2.00%
2007-11-13 0 5.490 5.410 5.500 5.050 5.580 21,420,000 112,786,840 5.2655 2.714 2.675 2.719 2.497 2.759 43,326,906 2.6032 3.78%
2007-11-12 0 5.290 5.250 5.260 5.170 5.850 27,379,000 148,611,880 5.4280 2.615 2.596 2.600 2.556 2.892 55,380,362 2.6835 -11.69%
2007-11-09 0 5.990 5.970 6.000 5.950 6.110 16,439,000 98,948,610 6.0191 2.961 2.951 2.966 2.942 3.021 33,251,681 2.9757 -0.50%
2007-11-08 0 6.020 6.000 6.010 5.720 6.190 35,264,112 210,830,995 5.9786 2.976 2.966 2.971 2.828 3.060 71,329,826 2.9557 -3.99%
2007-11-07 0 6.270 6.290 6.300 6.080 6.400 36,108,000 224,023,160 6.2043 3.100 3.110 3.115 3.006 3.164 73,036,784 3.0673 2.28%
2007-11-06 0 6.130 6.100 6.140 5.550 6.200 17,088,820 99,678,464 5.8330 3.031 3.016 3.035 2.744 3.065 34,566,092 2.8837 6.06%
2007-11-05 0 5.780 5.720 5.780 5.680 5.980 17,904,000 104,280,840 5.8244 2.858 2.828 2.858 2.808 2.956 36,214,982 2.8795 -0.52%
2007-11-02 0 5.810 5.800 5.810 5.610 5.850 41,465,000 243,347,460 5.8687 2.872 2.867 2.872 2.773 2.892 83,872,556 2.9014 -2.35%
2007-11-01 0 5.950 5.970 5.980 5.910 6.500 39,312,108 243,497,959 6.1940 2.942 2.951 2.956 2.922 3.213 79,517,834 3.0622 -2.62%
2007-10-31 0 6.110 6.100 6.110 5.710 6.330 37,902,000 232,696,300 6.1394 3.021 3.016 3.021 2.823 3.129 76,665,564 3.0352 4.09%
2007-10-30 0 5.870 5.860 5.870 5.200 5.990 47,736,000 271,254,790 5.6824 2.902 2.897 2.902 2.571 2.961 96,557,105 2.8093 13.10%
2007-10-29 0 5.190 5.190 5.200 4.990 5.220 18,041,000 92,019,960 5.1006 2.566 2.566 2.571 2.467 2.581 36,492,097 2.5216 4.43%
2007-10-26 0 4.970 4.960 4.970 4.610 5.060 41,614,000 204,695,370 4.9189 2.457 2.452 2.457 2.279 2.502 84,173,943 2.4318 6.42%
2007-10-25 0 4.670 4.670 4.700 4.500 4.740 10,715,000 49,359,640 4.6066 2.309 2.309 2.324 2.225 2.343 21,673,567 2.2774 1.52%
2007-10-24 0 4.600 4.600 4.610 4.540 4.850 13,266,000 62,174,740 4.6868 2.274 2.274 2.279 2.244 2.398 26,833,554 2.3171 -2.95%
2007-10-23 0 4.740 4.740 4.750 4.580 4.800 23,511,000 110,618,420 4.7050 2.343 2.343 2.348 2.264 2.373 47,556,437 2.3260 2.16%
2007-10-22 0 4.640 4.630 4.640 4.050 4.960 64,886,000 299,096,620 4.6096 2.294 2.289 2.294 2.002 2.452 131,246,948 2.2789 6.67%
2007-10-18 0 4.350 4.350 4.360 3.800 4.420 52,852,500 220,146,230 4.1653 2.151 2.151 2.156 1.879 2.185 106,906,410 2.0592 11.25%
2007-10-17 0 3.910 3.900 3.910 3.800 3.920 16,476,000 63,789,180 3.8716 1.933 1.928 1.933 1.879 1.938 33,326,522 1.9141 0.26%
2007-10-16 0 3.900 3.900 3.920 3.760 3.960 29,947,000 116,271,440 3.8826 1.928 1.928 1.938 1.859 1.958 60,574,736 1.9195 0.78%
2007-10-15 0 3.870 3.870 3.890 3.680 3.900 38,873,833 148,682,675 3.8247 1.913 1.913 1.923 1.819 1.928 78,631,321 1.8909 -1.28%
2007-10-12 0 3.920 3.920 3.930 3.600 3.980 49,870,000 187,427,242 3.7583 1.938 1.938 1.943 1.780 1.968 100,873,613 1.8580 5.66%
2007-10-11 0 3.710 3.710 3.720 3.580 3.730 27,998,000 102,160,670 3.6489 1.834 1.834 1.839 1.770 1.844 56,632,433 1.8039 0.54%
2007-10-10 0 3.690 3.690 3.700 3.670 3.790 26,957,400 100,077,390 3.7124 1.824 1.824 1.829 1.814 1.874 54,527,579 1.8354 -0.54%
2007-10-09 0 3.710 3.700 3.710 3.610 3.760 29,626,000 108,956,360 3.6777 1.834 1.829 1.834 1.785 1.859 59,925,440 1.8182 0.27%
2007-10-08 0 3.700 3.700 3.710 3.670 3.900 30,553,000 115,141,760 3.7686 1.829 1.829 1.834 1.814 1.928 61,800,512 1.8631 -3.90%
2007-10-05 0 3.850 3.850 3.860 3.810 3.900 16,415,000 63,293,330 3.8558 1.903 1.903 1.908 1.884 1.928 33,203,135 1.9062 1.05%
2007-10-04 0 3.810 3.810 3.820 3.730 3.870 25,791,000 97,983,900 3.7992 1.884 1.884 1.889 1.844 1.913 52,168,265 1.8782 -2.31%
2007-10-03 0 3.900 3.890 3.900 3.830 4.090 54,063,500 213,508,260 3.9492 1.928 1.923 1.928 1.893 2.022 109,355,937 1.9524 -0.26%
2007-10-02 0 3.910 3.910 3.920 3.640 3.920 41,352,000 156,736,080 3.7903 1.933 1.933 1.938 1.800 1.938 83,643,988 1.8738 7.42%
2007-09-28 0 3.640 3.630 3.640 3.540 3.690 58,022,189 210,005,651 3.6194 1.800 1.795 1.800 1.750 1.824 117,363,302 1.7894 -1.36%
2007-09-27 0 3.690 3.670 3.680 3.640 3.850 53,580,500 198,853,475 3.7113 1.824 1.814 1.819 1.800 1.903 108,378,958 1.8348 -3.91%
2007-09-25 0 3.840 3.820 3.840 3.770 3.980 25,980,000 100,020,440 3.8499 1.898 1.889 1.898 1.864 1.968 52,550,561 1.9033 -2.04%
2007-09-24 0 3.920 3.930 3.940 3.880 4.080 39,658,000 157,326,720 3.9671 1.938 1.943 1.948 1.918 2.017 80,217,481 1.9613 0.77%
2007-09-21 0 3.890 3.890 3.900 3.740 3.900 32,361,000 123,580,090 3.8188 1.923 1.923 1.928 1.849 1.928 65,457,610 1.8879 2.91%
2007-09-20 0 3.780 3.770 3.780 3.610 3.840 42,083,000 156,318,330 3.7145 1.869 1.864 1.869 1.785 1.898 85,122,604 1.8364 3.00%
2007-09-19 0 3.670 3.660 3.670 3.630 3.800 45,726,000 168,818,220 3.6920 1.814 1.809 1.814 1.795 1.879 92,491,415 1.8252 0.27%
2007-09-18 0 3.660 3.680 3.690 3.580 3.700 38,168,000 137,969,060 3.6148 1.809 1.819 1.824 1.770 1.829 77,203,611 1.7871 -0.81%
2007-09-17 0 3.690 3.670 3.690 3.670 3.790 34,165,000 127,478,690 3.7313 1.824 1.814 1.824 1.814 1.874 69,106,617 1.8447 -2.64%
2007-09-14 0 3.790 3.780 3.790 3.780 3.890 48,526,000 185,482,900 3.8223 1.874 1.869 1.874 1.869 1.923 98,155,062 1.8897 -1.04%
2007-09-13 0 3.830 3.830 3.840 3.650 3.920 58,100,000 220,760,600 3.7997 1.893 1.893 1.898 1.804 1.938 117,520,693 1.8785 -0.52%
2007-09-12 0 3.850 3.840 3.850 3.720 3.930 56,062,000 215,028,480 3.8355 1.903 1.898 1.903 1.839 1.943 113,398,366 1.8962 4.90%
2007-09-11 0 3.670 3.670 3.680 3.580 3.850 63,211,000 234,816,780 3.7148 1.814 1.814 1.819 1.770 1.903 127,858,873 1.8365 -2.91%
2007-09-10 0 3.780 3.770 3.780 3.430 3.960 119,586,000 451,351,200 3.7743 1.869 1.864 1.869 1.696 1.958 241,890,354 1.8659 6.48%
2007-09-07 0 3.550 3.550 3.560 3.500 3.710 61,230,000 220,446,340 3.6003 1.755 1.755 1.760 1.730 1.834 123,851,842 1.7799 -3.53%
2007-09-06 0 3.680 3.680 3.690 3.530 3.850 132,707,000 490,612,040 3.6970 1.819 1.819 1.824 1.745 1.903 268,430,612 1.8277 3.37%
2007-09-05 0 3.560 3.540 3.550 3.210 3.570 205,107,000 704,800,418 3.4363 1.760 1.750 1.755 1.587 1.765 414,876,363 1.6988 13.02%
2007-09-04 0 3.150 3.140 3.150 3.020 3.250 92,547,000 291,518,880 3.1500 1.557 1.552 1.557 1.493 1.607 187,197,720 1.5573 4.65%
2007-09-03 0 3.010 3.000 3.010 2.820 3.110 78,635,000 235,532,622 2.9953 1.488 1.483 1.488 1.394 1.538 159,057,481 1.4808 3.79%
2007-08-31 0 2.900 2.890 2.900 2.840 2.950 29,042,000 84,239,460 2.9006 1.434 1.429 1.434 1.404 1.458 58,744,164 1.4340 1.05%
2007-08-30 0 2.870 2.860 2.870 2.840 3.100 54,301,577 160,803,715 2.9613 1.419 1.414 1.419 1.404 1.533 109,837,503 1.4640 -3.04%
2007-08-29 0 2.960 2.950 2.960 2.820 3.000 109,008,000 315,640,490 2.8956 1.463 1.458 1.463 1.394 1.483 220,493,901 1.4315 -2.31%
2007-08-28 0 3.030 3.020 3.030 2.920 3.220 109,724,000 338,531,250 3.0853 1.498 1.493 1.498 1.444 1.592 221,942,177 1.5253 -0.33%
2007-08-27 0 3.040 3.030 3.040 2.950 3.120 138,525,000 418,599,440 3.0218 1.503 1.498 1.503 1.458 1.542 280,198,863 1.4939 6.29%
2007-08-24 0 2.860 2.860 2.870 2.600 2.870 134,595,000 374,485,720 2.7823 1.414 1.414 1.419 1.285 1.419 272,249,529 1.3755 7.92%
2007-08-23 0 2.650 2.640 2.650 2.530 2.730 171,710,000 454,148,920 2.6449 1.310 1.305 1.310 1.251 1.350 347,323,204 1.3076 6.00%
2007-08-22 0 2.500 2.490 2.500 2.460 2.640 85,625,000 216,858,020 2.5326 1.236 1.231 1.236 1.216 1.305 173,196,374 1.2521 -1.96%
2007-08-21 0 2.550 2.550 2.560 2.480 2.750 314,966,787 827,890,829 2.6285 1.261 1.261 1.266 1.226 1.360 637,093,201 1.2995 -0.78%
2007-08-20 0 2.570 2.570 2.580 2.300 2.680 368,977,338 914,790,448 2.4793 1.271 1.271 1.276 1.137 1.325 746,342,036 1.2257 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 1.078 1.073 1.078 0.984 1.127 1,011,189,113 1.0341

Copyright & disclaimer, Privacy policy

Back to top