Bosideng International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03998  2007-10-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-17 0 4.075 4.070 4.075 4.055 4.220 67,390,769 275,274,847 4.0848 4.075 4.070 4.075 4.055 4.220 67,390,769 4.0848 -3.55%
2026-09-16 0 4.225 4.225 4.230 4.180 4.300 21,473,167 90,522,003 4.2156 4.225 4.225 4.230 4.180 4.300 21,473,167 4.2156 -1.97%
2026-09-15 0 4.310 4.310 4.315 4.280 4.360 24,962,237 107,720,499 4.3153 4.310 4.310 4.315 4.280 4.360 24,962,237 4.3153 -1.26%
2026-09-14 0 4.365 4.360 4.365 4.280 4.410 14,955,104 64,948,891 4.3429 4.365 4.360 4.365 4.280 4.410 14,955,104 4.3429 0.00%
2026-09-11 0 4.365 4.360 4.365 4.280 4.405 20,673,593 90,376,431 4.3716 4.365 4.360 4.365 4.280 4.405 20,673,593 4.3716 0.23%
2026-09-10 0 4.355 4.350 4.355 4.295 4.385 20,077,658 87,452,824 4.3557 4.355 4.350 4.355 4.295 4.385 20,077,658 4.3557 1.04%
2026-09-09 0 4.310 4.305 4.310 4.275 4.505 38,060,000 165,363,462 4.3448 4.310 4.305 4.310 4.275 4.505 38,060,000 4.3448 -3.79%
2026-09-08 0 4.480 4.460 4.480 4.380 4.480 20,744,200 92,402,869 4.4544 4.480 4.460 4.480 4.380 4.480 20,744,200 4.4544 2.05%
2026-09-07 0 4.390 4.390 4.395 4.300 4.405 14,068,144 61,647,636 4.3821 4.390 4.390 4.395 4.300 4.405 14,068,144 4.3821 1.04%
2026-09-04 0 4.345 4.345 4.350 4.285 4.380 14,859,268 64,517,459 4.3419 4.345 4.345 4.350 4.285 4.380 14,859,268 4.3419 1.16%
2026-09-03 0 4.295 4.290 4.295 4.250 4.320 15,951,579 68,554,403 4.2977 4.295 4.290 4.295 4.250 4.320 15,951,579 4.2977 1.06%
2026-09-02 0 4.250 4.250 4.255 4.225 4.290 16,459,023 69,834,972 4.2430 4.250 4.250 4.255 4.225 4.290 16,459,023 4.2430 -1.05%
2026-09-01 0 4.295 4.290 4.295 4.235 4.340 21,367,669 91,462,179 4.2804 4.295 4.290 4.295 4.235 4.340 21,367,669 4.2804 0.59%
2026-08-31 0 4.270 4.265 4.270 4.230 4.420 43,235,318 184,914,866 4.2769 4.270 4.265 4.270 4.230 4.420 43,235,318 4.2769 -3.28%
2026-08-28 0 4.415 4.415 4.420 4.380 4.445 9,772,358 43,099,082 4.4103 4.415 4.415 4.420 4.380 4.445 9,772,358 4.4103 -0.11%
2026-08-27 0 4.420 4.420 4.425 4.390 4.490 10,190,652 44,931,398 4.4091 4.420 4.420 4.425 4.390 4.490 10,190,652 4.4091 -0.90%
2026-08-26 0 4.460 4.455 4.460 4.400 4.550 18,902,943 84,054,338 4.4466 4.460 4.455 4.460 4.400 4.550 18,902,943 4.4466 -0.45%
2026-08-25 0 4.480 4.465 4.480 4.430 4.520 30,921,319 138,356,117 4.4745 4.480 4.465 4.480 4.430 4.520 30,921,319 4.4745 0.90%
2026-08-24 0 4.440 4.435 4.440 4.335 4.440 22,897,711 100,744,063 4.3997 4.440 4.435 4.440 4.335 4.440 22,897,711 4.3997 0.91%
2026-08-21 0 4.650 4.650 4.655 4.610 4.720 22,965,030 106,716,219 4.6469 4.400 4.400 4.405 4.362 4.466 24,269,861 4.3971 0.22%
2026-08-20 0 4.640 4.635 4.640 4.615 4.745 22,603,070 105,120,363 4.6507 4.391 4.386 4.391 4.367 4.490 23,887,335 4.4007 -1.07%
2026-08-19 0 4.690 4.685 4.690 4.535 4.745 25,855,566 121,023,442 4.6808 4.438 4.433 4.438 4.291 4.490 27,324,632 4.4291 1.74%
2026-08-18 0 4.610 4.600 4.610 4.520 4.615 20,152,674 92,280,819 4.5791 4.362 4.353 4.362 4.277 4.367 21,297,712 4.3329 0.44%
2026-08-17 0 4.590 4.585 4.590 4.580 4.730 11,282,544 51,968,511 4.6061 4.343 4.338 4.343 4.334 4.476 11,923,598 4.3585 -2.03%
2026-08-14 0 4.685 4.680 4.685 4.610 4.735 22,311,700 104,775,525 4.6960 4.433 4.428 4.433 4.362 4.480 23,579,410 4.4435 0.21%
2026-08-13 0 4.675 4.665 4.675 4.600 4.700 16,027,580 74,712,625 4.6615 4.424 4.414 4.424 4.353 4.447 16,938,238 4.4109 0.54%
2026-08-12 0 4.650 4.645 4.650 4.585 4.830 35,567,303 165,252,977 4.6462 4.400 4.395 4.400 4.338 4.570 37,588,172 4.3964 -3.02%
2026-08-11 0 4.795 4.790 4.795 4.725 4.850 12,785,729 61,291,488 4.7937 4.537 4.532 4.537 4.471 4.589 13,512,191 4.5360 -1.03%
2026-08-10 0 4.845 4.840 4.845 4.720 4.860 14,480,270 69,560,324 4.8038 4.585 4.580 4.585 4.466 4.599 15,303,013 4.5455 2.43%
2026-08-07 0 4.730 4.725 4.730 4.685 4.840 21,361,367 100,928,507 4.7248 4.476 4.471 4.476 4.433 4.580 22,575,081 4.4708 -2.27%
2026-08-06 0 4.840 4.835 4.840 4.810 4.910 24,308,000 118,093,494 4.8582 4.580 4.575 4.580 4.551 4.646 25,689,136 4.5970 -1.22%
2026-08-05 0 4.900 4.880 4.900 4.835 4.950 28,001,178 136,830,616 4.8866 4.637 4.618 4.637 4.575 4.684 29,592,154 4.6239 0.41%
2026-08-04 0 4.880 4.870 4.880 4.840 4.945 18,005,881 87,700,465 4.8707 4.618 4.608 4.618 4.580 4.679 19,028,942 4.6088 -1.11%
2026-08-03 0 4.935 4.930 4.935 4.880 4.985 17,937,462 88,313,581 4.9234 4.670 4.665 4.670 4.618 4.717 18,956,636 4.6587 -0.10%
2026-07-31 0 4.940 4.930 4.940 4.830 4.950 34,920,099 171,735,626 4.9180 4.674 4.665 4.674 4.570 4.684 36,904,196 4.6536 0.41%
2026-07-30 0 4.920 4.910 4.920 4.860 4.940 18,564,861 90,979,640 4.9006 4.655 4.646 4.655 4.599 4.674 19,619,683 4.6372 0.20%
2026-07-29 0 4.910 4.900 4.910 4.860 4.970 28,183,587 138,601,676 4.9178 4.646 4.637 4.646 4.599 4.703 29,784,927 4.6534 0.20%
2026-07-28 0 4.900 4.890 4.900 4.790 4.910 15,356,821 75,007,008 4.8843 4.637 4.627 4.637 4.532 4.646 16,229,368 4.6217 2.08%
2026-07-27 0 4.800 4.790 4.800 4.720 4.840 17,211,231 82,400,577 4.7876 4.542 4.532 4.542 4.466 4.580 18,189,142 4.5302 1.05%
2026-07-24 0 4.750 4.750 4.760 4.720 4.880 19,998,122 95,085,188 4.7547 4.495 4.495 4.504 4.466 4.618 21,134,379 4.4991 -2.66%
2026-07-23 0 4.880 4.870 4.880 4.770 4.900 26,039,950 126,317,554 4.8509 4.618 4.608 4.618 4.514 4.637 27,519,493 4.5901 0.62%
2026-07-22 0 4.850 4.840 4.850 4.800 4.970 42,038,422 203,858,878 4.8493 4.589 4.580 4.589 4.542 4.703 44,426,969 4.5886 -2.02%
2026-07-21 0 4.950 4.940 4.950 4.860 4.980 33,936,966 167,574,896 4.9378 4.684 4.674 4.684 4.599 4.712 35,865,203 4.6724 0.00%
2026-07-20 0 4.950 4.920 4.950 4.760 4.950 49,170,457 240,045,348 4.8819 4.684 4.655 4.684 4.504 4.684 51,964,233 4.6194 3.77%
2026-07-17 0 4.770 4.770 4.780 4.710 4.870 63,035,864 299,903,551 4.7577 4.514 4.514 4.523 4.457 4.608 66,617,447 4.5019 -1.24%
2026-07-16 0 4.830 4.820 4.830 4.780 4.890 30,849,176 148,875,635 4.8259 4.570 4.561 4.570 4.523 4.627 32,601,970 4.5665 -0.41%
2026-07-15 0 4.850 4.830 4.850 4.690 4.860 35,100,422 169,037,541 4.8158 4.589 4.570 4.589 4.438 4.599 37,094,764 4.5569 1.89%
2026-07-14 0 4.760 4.750 4.760 4.660 4.820 31,257,160 148,714,793 4.7578 4.504 4.495 4.504 4.409 4.561 33,033,135 4.5020 1.06%
2026-07-13 0 4.710 4.700 4.710 4.670 4.800 16,633,600 78,316,064 4.7083 4.457 4.447 4.457 4.419 4.542 17,578,691 4.4552 -0.84%
2026-07-10 0 4.750 4.740 4.750 4.630 4.770 14,269,093 67,604,936 4.7379 4.495 4.485 4.495 4.381 4.514 15,079,837 4.4831 0.64%
2026-07-09 0 4.720 4.700 4.720 4.580 4.730 34,782,092 163,270,181 4.6941 4.466 4.447 4.466 4.334 4.476 36,758,347 4.4417 0.43%
2026-07-08 0 4.700 4.700 4.710 4.460 4.720 36,469,748 170,376,941 4.6717 4.447 4.447 4.457 4.220 4.466 38,541,893 4.4206 0.43%
2026-07-07 0 4.680 4.660 4.680 4.530 4.700 36,871,310 171,174,394 4.6425 4.428 4.409 4.428 4.286 4.447 38,966,271 4.3929 1.74%
2026-07-06 0 4.600 4.580 4.600 4.380 4.640 24,752,134 113,447,933 4.5834 4.353 4.334 4.353 4.145 4.391 26,158,505 4.3369 2.45%
2026-07-03 0 4.490 4.480 4.490 4.330 4.510 25,609,481 114,384,333 4.4665 4.249 4.239 4.249 4.097 4.268 27,064,565 4.2264 1.13%
2026-07-02 0 4.440 4.430 4.440 4.280 4.470 42,120,427 185,148,647 4.3957 4.201 4.192 4.201 4.050 4.230 44,513,633 4.1594 3.74%
2026-06-30 0 4.280 4.270 4.280 4.150 4.320 49,899,638 213,381,554 4.2762 4.050 4.040 4.050 3.927 4.088 52,734,845 4.0463 2.15%
2026-06-29 0 4.190 4.180 4.190 3.890 4.260 74,855,214 311,317,725 4.1589 3.965 3.955 3.965 3.681 4.031 79,108,351 3.9353 6.08%
2026-06-26 0 3.950 3.940 3.950 3.740 3.970 70,746,027 277,031,694 3.9159 3.738 3.728 3.738 3.539 3.757 74,765,688 3.7053 8.82%
2026-06-25 0 3.630 3.620 3.630 3.550 3.730 18,839,124 68,121,138 3.6159 3.435 3.425 3.435 3.359 3.529 19,909,529 3.4215 -2.68%
2026-06-24 0 3.730 3.720 3.730 3.690 3.820 21,147,006 78,825,742 3.7275 3.529 3.520 3.529 3.492 3.615 22,348,540 3.5271 -1.32%
2026-06-23 0 3.780 3.770 3.780 3.720 3.920 22,879,589 86,094,165 3.7629 3.577 3.567 3.577 3.520 3.709 24,179,566 3.5606 -1.82%
2026-06-22 0 3.850 3.840 3.850 3.800 3.940 33,607,474 129,143,960 3.8427 3.643 3.634 3.643 3.596 3.728 35,516,990 3.6361 -0.77%
2026-06-18 0 3.880 3.870 3.880 3.820 4.050 76,656,625 298,685,654 3.8964 3.671 3.662 3.671 3.615 3.832 81,012,115 3.6869 -4.90%
2026-06-17 0 4.080 4.070 4.080 4.040 4.160 34,528,065 140,926,323 4.0815 3.861 3.851 3.861 3.823 3.936 36,489,887 3.8621 -1.69%
2026-06-16 0 4.150 4.140 4.150 4.100 4.260 37,616,278 156,468,697 4.1596 3.927 3.917 3.927 3.880 4.031 39,753,567 3.9360 -2.81%
2026-06-15 0 4.270 4.260 4.270 4.200 4.330 12,744,284 54,272,077 4.2585 4.040 4.031 4.040 3.974 4.097 13,468,391 4.0296 0.00%
2026-06-12 0 4.270 4.260 4.270 4.170 4.300 16,511,303 70,257,224 4.2551 4.040 4.031 4.040 3.946 4.069 17,449,445 4.0263 1.91%
2026-06-11 0 4.190 4.180 4.190 4.130 4.270 23,390,975 97,628,176 4.1738 3.965 3.955 3.965 3.908 4.040 24,720,008 3.9494 -1.64%
2026-06-10 0 4.260 4.250 4.260 4.190 4.310 13,576,553 57,641,581 4.2457 4.031 4.022 4.031 3.965 4.078 14,347,948 4.0174 0.24%
2026-06-09 0 4.250 4.240 4.250 4.120 4.280 25,639,508 108,600,419 4.2357 4.022 4.012 4.022 3.898 4.050 27,096,298 4.0079 1.43%
2026-06-08 0 4.190 4.180 4.190 4.150 4.260 60,933,653 257,611,451 4.2277 3.965 3.955 3.965 3.927 4.031 64,395,792 4.0004 -1.64%
2026-06-05 0 4.260 4.240 4.260 4.200 4.410 76,204,217 325,701,496 4.2741 4.031 4.012 4.031 3.974 4.173 80,534,002 4.0443 -3.40%
2026-06-04 0 4.410 4.410 4.420 4.370 4.460 18,061,820 79,720,468 4.4138 4.173 4.173 4.182 4.135 4.220 19,088,060 4.1765 -1.78%
2026-06-03 0 4.490 4.480 4.490 4.440 4.560 20,434,641 91,421,666 4.4739 4.249 4.239 4.249 4.201 4.315 21,595,700 4.2333 -1.54%
2026-06-02 0 4.560 4.550 4.560 4.420 4.570 23,670,057 107,009,998 4.5209 4.315 4.305 4.315 4.182 4.324 25,014,947 4.2778 2.01%
2026-06-01 0 4.470 4.460 4.470 4.250 4.500 31,844,236 140,549,136 4.4136 4.230 4.220 4.230 4.022 4.258 33,653,568 4.1764 5.18%
2026-05-29 0 4.250 4.250 4.260 4.110 4.270 42,316,154 179,425,624 4.2401 4.022 4.022 4.031 3.889 4.040 44,720,481 4.0122 0.95%
2026-05-28 0 4.210 4.200 4.210 4.180 4.290 22,066,206 93,131,405 4.2205 3.984 3.974 3.984 3.955 4.059 23,319,968 3.9936 -0.71%
2026-05-27 0 4.240 4.230 4.240 4.190 4.290 21,274,658 90,074,890 4.2339 4.012 4.003 4.012 3.965 4.059 22,483,445 4.0063 0.47%
2026-05-26 0 4.220 4.210 4.220 4.180 4.300 24,218,437 102,735,647 4.2420 3.993 3.984 3.993 3.955 4.069 25,594,485 4.0140 1.20%
2026-05-22 0 4.170 4.160 4.170 4.150 4.270 10,370,961 43,313,705 4.1764 3.946 3.936 3.946 3.927 4.040 10,960,220 3.9519 -1.65%
2026-05-21 0 4.240 4.230 4.240 4.220 4.310 9,413,654 39,946,405 4.2435 4.012 4.003 4.012 3.993 4.078 9,948,521 4.0153 -1.17%
2026-05-20 0 4.290 4.280 4.290 4.170 4.310 19,186,865 81,970,031 4.2722 4.059 4.050 4.059 3.946 4.078 20,277,028 4.0425 2.14%
2026-05-19 0 4.200 4.190 4.200 4.150 4.230 18,210,795 76,522,963 4.2021 3.974 3.965 3.974 3.927 4.003 19,245,499 3.9761 0.96%
2026-05-18 0 4.160 4.160 4.170 4.090 4.280 18,869,837 78,289,380 4.1489 3.936 3.936 3.946 3.870 4.050 19,941,987 3.9259 -2.80%
2026-05-15 0 4.280 4.270 4.280 4.230 4.350 6,783,188 28,915,778 4.2629 4.050 4.040 4.050 4.003 4.116 7,168,596 4.0337 0.00%
2026-05-14 0 4.280 4.280 4.290 4.250 4.390 15,558,653 66,552,733 4.2775 4.050 4.050 4.059 4.022 4.154 16,442,667 4.0476 -0.93%
2026-05-13 0 4.320 4.310 4.320 4.280 4.390 18,498,517 80,129,241 4.3317 4.088 4.078 4.088 4.050 4.154 19,549,569 4.0988 -0.92%
2026-05-12 0 4.360 4.350 4.360 4.290 4.390 13,368,999 58,282,359 4.3595 4.126 4.116 4.126 4.059 4.154 14,128,601 4.1251 1.40%
2026-05-11 0 4.300 4.300 4.310 4.260 4.340 36,723,815 157,838,633 4.2980 4.069 4.069 4.078 4.031 4.107 38,810,395 4.0669 -2.05%
2026-05-08 0 4.390 4.390 4.400 4.320 4.410 11,446,378 50,190,995 4.3849 4.154 4.154 4.163 4.088 4.173 12,096,740 4.1491 0.92%
2026-05-07 0 4.350 4.330 4.350 4.310 4.420 18,378,682 79,971,207 4.3513 4.116 4.097 4.116 4.078 4.182 19,422,925 4.1174 0.93%
2026-05-06 0 4.310 4.290 4.310 4.280 4.400 21,969,635 95,360,424 4.3406 4.078 4.059 4.078 4.050 4.163 23,217,910 4.1072 0.00%
2026-05-05 0 4.310 4.300 4.310 4.230 4.320 12,878,215 55,129,195 4.2808 4.078 4.069 4.078 4.003 4.088 13,609,932 4.0507 0.23%
2026-05-04 0 4.300 4.290 4.300 4.280 4.340 6,464,956 27,822,234 4.3035 4.069 4.059 4.069 4.050 4.107 6,832,283 4.0722 0.94%
2026-04-30 0 4.260 4.250 4.260 4.250 4.350 22,019,106 94,202,265 4.2782 4.031 4.022 4.031 4.022 4.116 23,270,192 4.0482 -1.84%
2026-04-29 0 4.340 4.330 4.340 4.300 4.360 21,811,962 94,495,456 4.3323 4.107 4.097 4.107 4.069 4.126 23,051,278 4.0994 0.70%
2026-04-28 0 4.310 4.300 4.310 4.240 4.320 21,130,978 90,706,499 4.2926 4.078 4.069 4.078 4.012 4.088 22,331,602 4.0618 0.00%
2026-04-27 0 4.310 4.310 4.320 4.250 4.340 18,910,056 81,434,777 4.3064 4.078 4.078 4.088 4.022 4.107 19,984,491 4.0749 -0.23%
2026-04-24 0 4.320 4.320 4.330 4.240 4.340 20,090,126 86,301,780 4.2957 4.088 4.088 4.097 4.012 4.107 21,231,610 4.0648 1.17%
2026-04-23 0 4.270 4.250 4.270 4.210 4.300 15,996,800 67,987,796 4.2501 4.040 4.022 4.040 3.984 4.069 16,905,709 4.0216 0.00%
2026-04-22 0 4.270 4.270 4.280 4.230 4.330 16,289,448 69,574,202 4.2711 4.040 4.040 4.050 4.003 4.097 17,214,985 4.0415 -0.70%
2026-04-21 0 4.300 4.290 4.300 4.200 4.310 12,971,229 55,584,131 4.2852 4.069 4.059 4.069 3.974 4.078 13,708,231 4.0548 0.70%
2026-04-20 0 4.270 4.250 4.270 4.130 4.290 13,813,100 58,744,917 4.2528 4.040 4.022 4.040 3.908 4.059 14,597,935 4.0242 2.40%
2026-04-17 0 4.170 4.160 4.170 4.100 4.210 20,708,165 86,007,922 4.1533 3.946 3.936 3.946 3.880 3.984 21,884,765 3.9300 0.48%
2026-04-16 0 4.150 4.130 4.150 4.080 4.170 20,644,652 85,159,986 4.1250 3.927 3.908 3.927 3.861 3.946 21,817,644 3.9033 2.72%
2026-04-15 0 4.040 4.030 4.040 4.000 4.300 60,216,863 245,601,928 4.0786 3.823 3.813 3.823 3.785 4.069 63,638,276 3.8593 -4.72%
2026-04-14 0 4.240 4.230 4.240 4.190 4.270 24,313,999 102,534,537 4.2171 4.012 4.003 4.012 3.965 4.040 25,695,476 3.9904 0.47%
2026-04-13 0 4.220 4.210 4.220 4.140 4.300 23,973,842 101,132,877 4.2185 3.993 3.984 3.993 3.917 4.069 25,335,992 3.9917 -1.86%
2026-04-10 0 4.300 4.290 4.300 4.240 4.320 15,728,113 67,495,598 4.2914 4.069 4.059 4.069 4.012 4.088 16,621,756 4.0607 1.65%
2026-04-09 0 4.230 4.220 4.230 4.150 4.260 25,307,876 107,071,852 4.2308 4.003 3.993 4.003 3.927 4.031 26,745,824 4.0033 1.20%
2026-04-08 0 4.180 4.180 4.190 4.140 4.240 11,162,051 46,666,012 4.1808 3.955 3.955 3.965 3.917 4.012 11,796,258 3.9560 0.97%
2026-04-02 0 4.140 4.120 4.140 4.040 4.140 13,775,108 56,536,884 4.1043 3.917 3.898 3.917 3.823 3.917 14,557,785 3.8836 1.72%
2026-04-01 0 4.070 4.070 4.080 4.010 4.120 15,046,817 61,184,707 4.0663 3.851 3.851 3.861 3.794 3.898 15,901,750 3.8477 1.75%
2026-03-31 0 4.000 4.000 4.010 3.910 4.000 25,543,088 101,321,689 3.9667 3.785 3.785 3.794 3.700 3.785 26,994,400 3.7534 1.27%
2026-03-30 0 3.950 3.940 3.950 3.910 4.000 10,660,010 42,157,471 3.9547 3.738 3.728 3.738 3.700 3.785 11,265,692 3.7421 -1.25%
2026-03-27 0 4.000 3.990 4.000 3.940 4.010 15,124,497 60,264,592 3.9846 3.785 3.775 3.785 3.728 3.794 15,983,843 3.7703 1.01%
2026-03-26 0 3.960 3.960 3.970 3.920 4.120 18,619,579 74,114,188 3.9804 3.747 3.747 3.757 3.709 3.898 19,677,510 3.7664 -3.41%
2026-03-25 0 4.100 4.090 4.100 4.060 4.140 21,380,279 87,214,855 4.0792 3.880 3.870 3.880 3.842 3.917 22,595,068 3.8599 -0.49%
2026-03-24 0 4.120 4.120 4.140 4.070 4.170 26,736,000 110,478,880 4.1322 3.898 3.898 3.917 3.851 3.946 28,255,091 3.9101 1.48%
2026-03-23 0 4.060 4.050 4.060 4.010 4.080 33,213,830 134,255,321 4.0422 3.842 3.832 3.842 3.794 3.861 35,100,979 3.8248 -0.98%
2026-03-20 0 4.100 4.100 4.110 4.060 4.140 30,392,474 124,428,159 4.0940 3.880 3.880 3.889 3.842 3.917 32,119,319 3.8739 -0.24%
2026-03-19 0 4.110 4.110 4.120 4.050 4.140 14,130,000 57,978,780 4.1032 3.889 3.889 3.898 3.832 3.917 14,932,841 3.8826 0.49%
2026-03-18 0 4.090 4.080 4.090 4.060 4.140 19,909,328 81,438,578 4.0905 3.870 3.861 3.870 3.842 3.917 21,040,540 3.8706 -0.73%
2026-03-17 0 4.120 4.110 4.120 4.100 4.210 25,836,125 107,102,266 4.1454 3.898 3.889 3.898 3.880 3.984 27,304,087 3.9226 0.24%
2026-03-16 0 4.110 4.110 4.120 4.010 4.150 40,628,772 166,776,655 4.1049 3.889 3.889 3.898 3.794 3.927 42,937,225 3.8842 1.48%
2026-03-13 0 4.050 4.040 4.050 4.030 4.110 35,576,379 144,627,433 4.0653 3.832 3.823 3.832 3.813 3.889 37,597,764 3.8467 -1.22%
2026-03-12 0 4.100 4.090 4.100 4.010 4.130 42,673,090 174,811,896 4.0965 3.880 3.870 3.880 3.794 3.908 45,097,697 3.8763 0.49%
2026-03-11 0 4.080 4.080 4.090 3.990 4.150 81,428,072 333,459,868 4.0951 3.861 3.861 3.870 3.775 3.927 86,054,667 3.8750 1.24%
2026-03-10 0 4.030 4.020 4.030 4.020 4.320 67,698,000 281,007,360 4.1509 3.813 3.804 3.813 3.804 4.088 71,544,477 3.9277 -6.28%
2026-03-09 0 4.300 4.290 4.300 4.300 4.550 86,699,650 378,846,992 4.3696 4.069 4.059 4.069 4.069 4.305 91,625,766 4.1347 -8.12%
2026-03-06 0 4.680 4.680 4.700 4.570 4.700 20,793,812 97,025,678 4.6661 4.428 4.428 4.447 4.324 4.447 21,975,279 4.4152 -0.21%
2026-03-05 0 4.690 4.690 4.700 4.630 4.850 28,148,924 132,667,761 4.7131 4.438 4.438 4.447 4.381 4.589 29,748,295 4.4597 -0.42%
2026-03-04 0 4.710 4.710 4.720 4.630 4.800 34,551,865 162,871,932 4.7138 4.457 4.457 4.466 4.381 4.542 36,515,039 4.4604 -1.26%
2026-03-03 0 4.770 4.770 4.780 4.750 4.850 23,914,038 114,286,462 4.7791 4.514 4.514 4.523 4.495 4.589 25,272,790 4.5221 -0.63%
2026-03-02 0 4.800 4.800 4.810 4.760 4.860 11,483,615 55,246,953 4.8109 4.542 4.542 4.551 4.504 4.599 12,136,093 4.5523 -1.23%
2026-02-27 0 4.860 4.850 4.860 4.740 4.860 61,548,696 297,816,226 4.8387 4.599 4.589 4.599 4.485 4.599 65,045,781 4.5786 0.62%
2026-02-26 0 4.830 4.820 4.830 4.790 4.850 15,533,573 74,822,830 4.8168 4.570 4.561 4.570 4.532 4.589 16,416,162 4.5579 0.00%
2026-02-25 0 4.830 4.810 4.830 4.710 4.880 24,240,670 116,689,565 4.8138 4.570 4.551 4.570 4.457 4.618 25,617,981 4.5550 2.33%
2026-02-24 0 4.720 4.710 4.720 4.690 4.790 23,284,885 110,380,586 4.7404 4.466 4.457 4.466 4.438 4.532 24,607,890 4.4856 -1.05%
2026-02-23 0 4.770 4.760 4.770 4.770 4.830 15,059,905 72,171,878 4.7923 4.514 4.504 4.514 4.514 4.570 15,915,581 4.5347 0.21%
2026-02-20 0 4.760 4.750 4.760 4.750 4.850 16,624,678 79,359,166 4.7736 4.504 4.495 4.504 4.495 4.589 17,569,262 4.5169 -0.83%
2026-02-16 0 4.800 4.780 4.800 4.770 4.830 1,854,267 8,890,206 4.7945 4.542 4.523 4.542 4.514 4.570 1,959,623 4.5367 -0.41%
2026-02-13 0 4.820 4.810 4.820 4.760 4.850 51,597,960 247,732,516 4.8012 4.561 4.551 4.561 4.504 4.589 54,529,662 4.5431 -0.82%
2026-02-12 0 4.860 4.850 4.860 4.770 4.860 13,481,781 64,977,099 4.8196 4.599 4.589 4.599 4.514 4.599 14,247,791 4.5605 0.21%
2026-02-11 0 4.850 4.840 4.850 4.780 4.900 17,674,704 85,358,251 4.8294 4.589 4.580 4.589 4.523 4.637 18,678,949 4.5698 0.21%
2026-02-10 0 4.840 4.830 4.840 4.810 4.950 32,945,997 160,095,348 4.8593 4.580 4.570 4.580 4.551 4.684 34,817,929 4.5981 -1.02%
2026-02-09 0 4.890 4.870 4.890 4.850 4.960 37,021,473 180,938,260 4.8874 4.627 4.608 4.627 4.589 4.693 39,124,966 4.6246 -1.41%
2026-02-06 0 4.960 4.950 4.960 4.850 4.970 29,657,949 146,009,726 4.9231 4.693 4.684 4.693 4.589 4.703 31,343,060 4.6584 1.85%
2026-02-05 0 4.870 4.860 4.870 4.780 4.880 13,477,731 65,414,546 4.8535 4.608 4.599 4.608 4.523 4.618 14,243,511 4.5926 1.25%
2026-02-04 0 4.810 4.790 4.810 4.720 4.830 26,524,215 126,575,592 4.7721 4.551 4.532 4.551 4.466 4.570 28,031,273 4.5155 2.12%
2026-02-03 0 4.710 4.690 4.710 4.660 4.750 26,493,208 124,681,786 4.7062 4.457 4.438 4.457 4.409 4.495 27,998,504 4.4532 0.64%
2026-02-02 0 4.680 4.670 4.680 4.640 4.780 46,211,952 217,449,264 4.7055 4.428 4.419 4.428 4.391 4.523 48,837,631 4.4525 -1.89%
2026-01-30 0 4.770 4.750 4.770 4.730 4.810 70,348,823 335,219,371 4.7651 4.514 4.495 4.514 4.476 4.551 74,345,915 4.5089 -0.21%
2026-01-29 0 4.780 4.770 4.780 4.640 4.780 27,799,858 131,446,928 4.7283 4.523 4.514 4.523 4.391 4.523 29,379,395 4.4741 3.46%
2026-01-28 0 4.620 4.610 4.620 4.490 4.620 25,555,726 116,906,368 4.5746 4.372 4.362 4.372 4.249 4.372 27,007,756 4.3286 1.32%
2026-01-27 0 4.560 4.550 4.560 4.520 4.610 26,709,242 121,723,211 4.5573 4.315 4.305 4.315 4.277 4.362 28,226,813 4.3123 0.00%
2026-01-26 0 4.560 4.560 4.570 4.520 4.640 31,245,748 142,508,644 4.5609 4.315 4.315 4.324 4.277 4.391 33,021,075 4.3157 -1.51%
2026-01-23 0 4.630 4.610 4.630 4.530 4.640 24,991,002 115,169,762 4.6084 4.381 4.362 4.381 4.286 4.391 26,410,945 4.3607 1.31%
2026-01-22 0 4.570 4.570 4.580 4.530 4.590 27,319,288 124,365,529 4.5523 4.324 4.324 4.334 4.286 4.343 28,871,520 4.3076 0.88%
2026-01-21 0 4.530 4.510 4.530 4.450 4.530 17,175,770 77,192,947 4.4943 4.286 4.268 4.286 4.211 4.286 18,151,666 4.2527 -0.22%
2026-01-20 0 4.540 4.530 4.540 4.490 4.570 17,453,598 79,115,344 4.5329 4.296 4.286 4.296 4.249 4.324 18,445,280 4.2892 0.00%
2026-01-19 0 4.540 4.540 4.550 4.490 4.690 24,542,874 112,784,581 4.5954 4.296 4.296 4.305 4.249 4.438 25,937,355 4.3483 0.44%
2026-01-16 0 4.520 4.500 4.520 4.490 4.600 29,081,511 132,040,453 4.5404 4.277 4.258 4.277 4.249 4.353 30,733,870 4.2963 0.44%
2026-01-15 0 4.500 4.490 4.500 4.410 4.520 24,282,063 108,544,058 4.4701 4.258 4.249 4.258 4.173 4.277 25,661,726 4.2298 2.27%
2026-01-14 0 4.400 4.390 4.400 4.370 4.420 27,979,231 122,989,035 4.3957 4.163 4.154 4.163 4.135 4.182 29,568,960 4.1594 0.46%
2026-01-13 0 4.380 4.370 4.380 4.350 4.430 15,901,058 69,591,981 4.3766 4.145 4.135 4.145 4.116 4.192 16,804,527 4.1413 -0.68%
2026-01-12 0 4.410 4.390 4.410 4.340 4.480 27,188,062 119,454,093 4.3936 4.173 4.154 4.173 4.107 4.239 28,732,838 4.1574 -1.56%
2026-01-09 0 4.480 4.480 4.490 4.380 4.500 27,364,690 122,084,950 4.4614 4.239 4.239 4.249 4.145 4.258 28,919,502 4.2215 3.23%
2026-01-08 0 4.340 4.330 4.340 4.320 4.440 28,202,792 122,593,729 4.3469 4.107 4.097 4.107 4.088 4.201 29,805,223 4.1132 -1.36%
2026-01-07 0 4.400 4.400 4.410 4.330 4.460 35,948,339 157,687,288 4.3865 4.163 4.163 4.173 4.097 4.220 37,990,858 4.1507 0.00%
2026-01-06 0 4.400 4.390 4.400 4.310 4.450 41,060,665 180,029,309 4.3845 4.163 4.154 4.163 4.078 4.211 43,393,657 4.1487 1.85%
2026-01-05 0 4.320 4.320 4.330 4.300 4.570 44,468,333 193,806,168 4.3583 4.088 4.088 4.097 4.069 4.324 46,994,943 4.1240 -4.42%
2026-01-02 0 4.520 4.510 4.520 4.430 4.540 10,770,000 48,502,838 4.5035 4.277 4.268 4.277 4.192 4.296 11,381,932 4.2614 1.35%
2025-12-31 0 4.460 4.450 4.460 4.420 4.540 9,904,000 44,106,596 4.4534 4.220 4.211 4.220 4.182 4.296 10,466,727 4.2140 -1.11%
2025-12-30 0 4.510 4.510 4.520 4.460 4.530 22,591,723 101,636,930 4.4989 4.268 4.268 4.277 4.220 4.286 23,875,344 4.2570 -0.22%
2025-12-29 0 4.520 4.520 4.530 4.480 4.650 22,241,106 100,664,291 4.5260 4.277 4.277 4.286 4.239 4.400 23,504,805 4.2827 -1.74%
2025-12-24 0 4.600 4.590 4.600 4.560 4.610 12,800,462 58,675,838 4.5839 4.353 4.343 4.353 4.315 4.362 13,527,761 4.3374 0.00%
2025-12-23 0 4.600 4.600 4.610 4.550 4.620 21,930,836 100,553,525 4.5850 4.353 4.353 4.362 4.305 4.372 23,176,906 4.3385 0.22%
2025-12-22 0 4.590 4.580 4.590 4.550 4.610 30,316,147 138,576,503 4.5710 4.343 4.334 4.343 4.305 4.362 32,038,655 4.3253 -0.22%
2025-12-19 0 4.600 4.590 4.600 4.540 4.660 34,329,665 157,060,116 4.5751 4.353 4.343 4.353 4.296 4.409 36,280,214 4.3291 -1.29%
2025-12-18 0 4.660 4.650 4.660 4.590 4.660 23,306,401 107,880,620 4.6288 4.409 4.400 4.409 4.343 4.409 24,630,628 4.3799 0.43%
2025-12-17 0 4.640 4.640 4.650 4.600 4.680 26,877,754 124,578,686 4.6350 4.391 4.391 4.400 4.353 4.428 28,404,899 4.3858 0.00%
2025-12-16 0 4.640 4.630 4.640 4.600 4.740 38,628,941 179,185,540 4.6386 4.391 4.381 4.391 4.353 4.485 40,823,767 4.3892 -1.42%
2025-12-15 0 4.770 4.760 4.770 4.690 4.780 33,685,424 159,922,090 4.7475 4.454 4.445 4.454 4.379 4.463 36,075,842 4.4329 0.00%
2025-12-12 0 4.770 4.770 4.780 4.730 4.850 42,164,581 201,197,573 4.7717 4.454 4.454 4.463 4.417 4.529 45,156,705 4.4555 -0.63%
2025-12-11 0 4.800 4.800 4.810 4.770 4.840 25,296,055 121,382,423 4.7985 4.482 4.482 4.491 4.454 4.519 27,091,138 4.4805 -0.21%
2025-12-10 0 4.810 4.800 4.810 4.780 4.850 49,830,649 239,313,347 4.8025 4.491 4.482 4.491 4.463 4.529 53,366,780 4.4843 -0.82%
2025-12-09 0 4.850 4.850 4.860 4.810 4.900 50,199,256 242,980,379 4.8403 4.529 4.529 4.538 4.491 4.575 53,761,545 4.5196 -1.02%
2025-12-08 0 4.900 4.890 4.900 4.860 5.020 39,336,704 192,951,706 4.9051 4.575 4.566 4.575 4.538 4.687 42,128,154 4.5801 -0.81%
2025-12-05 0 4.940 4.940 4.950 4.930 5.080 27,388,346 135,804,453 4.9585 4.613 4.613 4.622 4.603 4.743 29,331,905 4.6299 -2.37%
2025-12-04 0 5.060 5.050 5.060 5.010 5.120 19,873,124 100,445,364 5.0543 4.725 4.715 4.725 4.678 4.781 21,283,380 4.7194 -0.39%
2025-12-03 0 5.080 5.050 5.080 5.040 5.150 28,594,705 145,341,169 5.0828 4.743 4.715 4.743 4.706 4.809 30,623,870 4.7460 -0.78%
2025-12-02 0 5.120 5.100 5.120 5.010 5.180 35,272,494 179,801,927 5.0975 4.781 4.762 4.781 4.678 4.837 37,775,535 4.7597 2.20%
2025-12-01 0 5.010 5.000 5.010 4.980 5.130 21,054,394 106,015,031 5.0353 4.678 4.669 4.678 4.650 4.790 22,548,476 4.7016 1.01%
2025-11-28 0 4.960 4.950 4.960 4.750 5.030 26,531,687 130,833,538 4.9312 4.631 4.622 4.631 4.435 4.697 28,414,454 4.6045 -1.20%
2025-11-27 0 5.020 5.010 5.020 4.970 5.120 17,435,242 87,498,320 5.0185 4.687 4.678 4.687 4.641 4.781 18,672,499 4.6859 -1.18%
2025-11-26 0 5.080 5.070 5.080 5.020 5.120 31,518,737 159,280,424 5.0535 4.743 4.734 4.743 4.687 4.781 33,755,400 4.7187 0.00%
2025-11-25 0 5.080 5.070 5.080 5.020 5.150 31,955,021 162,197,610 5.0758 4.743 4.734 4.743 4.687 4.809 34,222,644 4.7395 -0.59%
2025-11-24 0 5.110 5.100 5.110 5.070 5.150 53,305,444 272,272,985 5.1078 4.771 4.762 4.771 4.734 4.809 57,088,157 4.7693 -0.39%
2025-11-21 0 5.130 5.110 5.130 5.050 5.160 21,435,189 109,553,964 5.1109 4.790 4.771 4.790 4.715 4.818 22,956,294 4.7723 -0.77%
2025-11-20 0 5.170 5.160 5.170 5.130 5.240 9,973,952 51,604,291 5.1739 4.827 4.818 4.827 4.790 4.893 10,681,733 4.8311 0.39%
2025-11-19 0 5.150 5.130 5.150 5.060 5.160 14,129,255 72,387,420 5.1232 4.809 4.790 4.809 4.725 4.818 15,131,909 4.7838 0.59%
2025-11-18 0 5.120 5.120 5.130 5.080 5.230 12,337,700 63,211,784 5.1235 4.781 4.781 4.790 4.743 4.883 13,213,220 4.7840 -1.54%
2025-11-17 0 5.200 5.180 5.200 5.140 5.370 39,694,332 207,868,678 5.2367 4.855 4.837 4.855 4.799 5.014 42,511,160 4.8897 0.78%
2025-11-14 0 5.160 5.160 5.170 5.110 5.350 65,824,045 341,186,216 5.1833 4.818 4.818 4.827 4.771 4.996 70,495,115 4.8399 -0.19%
2025-11-13 0 5.170 5.160 5.170 5.070 5.190 22,946,432 117,978,820 5.1415 4.827 4.818 4.827 4.734 4.846 24,574,779 4.8008 1.37%
2025-11-12 0 5.100 5.090 5.100 4.960 5.100 37,235,575 187,666,706 5.0400 4.762 4.753 4.762 4.631 4.762 39,877,922 4.7060 2.82%
2025-11-11 0 4.960 4.960 4.970 4.900 5.000 27,036,509 133,910,172 4.9529 4.631 4.631 4.641 4.575 4.669 28,955,100 4.6248 -0.20%
2025-11-10 0 4.970 4.960 4.970 4.900 5.000 32,565,828 161,618,965 4.9628 4.641 4.631 4.641 4.575 4.669 34,876,796 4.6340 0.61%
2025-11-07 0 4.940 4.930 4.940 4.850 4.940 10,746,914 52,636,668 4.8978 4.613 4.603 4.613 4.529 4.613 11,509,547 4.5733 0.41%
2025-11-06 0 4.920 4.920 4.930 4.830 4.940 19,002,338 92,813,146 4.8843 4.594 4.594 4.603 4.510 4.613 20,350,800 4.5607 1.65%
2025-11-05 0 4.840 4.830 4.840 4.750 4.850 19,640,763 94,561,778 4.8146 4.519 4.510 4.519 4.435 4.529 21,034,530 4.4955 0.41%
2025-11-04 0 4.820 4.820 4.830 4.800 4.880 15,318,476 73,946,415 4.8273 4.501 4.501 4.510 4.482 4.557 16,405,521 4.5074 0.00%
2025-11-03 0 4.820 4.810 4.820 4.700 4.820 15,453,848 73,846,129 4.7785 4.501 4.491 4.501 4.389 4.501 16,550,499 4.4619 1.26%
2025-10-31 0 4.760 4.760 4.770 4.700 4.780 20,715,412 98,064,805 4.7339 4.445 4.445 4.454 4.389 4.463 22,185,439 4.4202 0.42%
2025-10-30 0 4.740 4.730 4.740 4.640 4.800 34,794,816 163,474,259 4.6982 4.426 4.417 4.426 4.333 4.482 37,263,960 4.3869 0.21%
2025-10-28 0 4.730 4.730 4.740 4.680 4.920 49,079,332 233,327,032 4.7541 4.417 4.417 4.426 4.370 4.594 52,562,147 4.4391 -3.86%
2025-10-27 0 4.920 4.910 4.920 4.860 5.090 53,100,319 261,555,708 4.9257 4.594 4.585 4.594 4.538 4.753 56,868,476 4.5993 -0.81%
2025-10-24 0 4.960 4.950 4.960 4.880 4.970 33,704,922 166,151,207 4.9296 4.631 4.622 4.631 4.557 4.641 36,096,724 4.6029 0.81%
2025-10-23 0 4.920 4.910 4.920 4.760 4.940 22,092,866 107,206,900 4.8526 4.594 4.585 4.594 4.445 4.613 23,660,642 4.5310 0.20%
2025-10-22 0 4.910 4.910 4.920 4.730 4.930 49,999,432 241,446,115 4.8290 4.585 4.585 4.594 4.417 4.603 53,547,540 4.5090 0.00%
2025-10-21 0 4.910 4.900 4.910 4.590 5.000 124,654,714 601,941,234 4.8289 4.585 4.575 4.585 4.286 4.669 133,500,583 4.5089 9.11%
2025-10-20 0 4.500 4.500 4.510 4.460 4.660 32,683,922 147,803,999 4.5222 4.202 4.202 4.211 4.164 4.351 35,003,270 4.2226 0.22%
2025-10-17 0 4.490 4.480 4.490 4.430 4.620 41,825,324 189,031,623 4.5195 4.192 4.183 4.192 4.136 4.314 44,793,373 4.2201 2.05%
2025-10-16 0 4.400 4.390 4.400 4.340 4.470 25,465,170 111,926,889 4.3953 4.108 4.099 4.108 4.052 4.174 27,272,254 4.1041 1.15%
2025-10-15 0 4.350 4.340 4.350 4.280 4.440 28,217,702 122,215,283 4.3312 4.062 4.052 4.062 3.996 4.146 30,220,114 4.0442 -0.91%
2025-10-14 0 4.390 4.390 4.400 4.370 4.600 27,804,331 124,235,661 4.4682 4.099 4.099 4.108 4.080 4.295 29,777,409 4.1721 -2.88%
2025-10-13 0 4.520 4.510 4.520 4.330 4.540 28,963,266 129,274,706 4.4634 4.221 4.211 4.221 4.043 4.239 31,018,586 4.1677 -0.22%
2025-10-10 0 4.530 4.530 4.540 4.460 4.540 12,105,239 54,677,212 4.5168 4.230 4.230 4.239 4.164 4.239 12,964,263 4.2175 0.22%
2025-10-09 0 4.520 4.520 4.530 4.500 4.650 11,132,929 50,655,060 4.5500 4.221 4.221 4.230 4.202 4.342 11,922,955 4.2485 -1.31%
2025-10-08 0 4.580 4.580 4.590 4.560 4.720 9,407,567 43,215,349 4.5937 4.277 4.277 4.286 4.258 4.407 10,075,156 4.2893 -1.93%
2025-10-06 0 4.670 4.670 4.680 4.640 4.710 3,343,934 15,594,468 4.6635 4.361 4.361 4.370 4.333 4.398 3,581,230 4.3545 -0.85%
2025-10-03 0 4.710 4.690 4.710 4.670 4.740 4,715,041 22,183,828 4.7049 4.398 4.379 4.398 4.361 4.426 5,049,634 4.3932 0.64%
2025-10-02 0 4.680 4.670 4.680 4.640 4.710 5,916,097 27,651,520 4.6739 4.370 4.361 4.370 4.333 4.398 6,335,921 4.3642 0.86%
2025-09-30 0 4.640 4.630 4.640 4.580 4.660 13,357,766 61,783,882 4.6253 4.333 4.323 4.333 4.277 4.351 14,305,673 4.3188 0.43%
2025-09-29 0 4.620 4.610 4.620 4.530 4.650 14,520,742 66,955,456 4.6110 4.314 4.305 4.314 4.230 4.342 15,551,177 4.3055 1.76%
2025-09-26 0 4.540 4.540 4.550 4.510 4.600 9,433,753 43,063,606 4.5648 4.239 4.239 4.249 4.211 4.295 10,103,200 4.2624 -0.22%
2025-09-25 0 4.550 4.550 4.560 4.530 4.620 13,927,016 63,475,447 4.5577 4.249 4.249 4.258 4.230 4.314 14,915,318 4.2557 -0.87%
2025-09-24 0 4.590 4.590 4.600 4.520 4.600 10,906,898 49,934,911 4.5783 4.286 4.286 4.295 4.221 4.295 11,680,884 4.2749 0.88%
2025-09-23 0 4.550 4.550 4.560 4.550 4.690 8,052,000 36,824,940 4.5734 4.249 4.249 4.258 4.249 4.379 8,623,394 4.2704 -2.99%
2025-09-22 0 4.690 4.680 4.690 4.580 4.720 17,017,600 79,324,581 4.6613 4.379 4.370 4.379 4.277 4.407 18,225,220 4.3525 0.21%
2025-09-19 0 4.680 4.660 4.680 4.570 4.690 21,436,748 99,926,209 4.6614 4.370 4.351 4.370 4.267 4.379 22,957,963 4.3526 1.74%
2025-09-18 0 4.600 4.590 4.600 4.540 4.790 21,718,881 100,542,901 4.6293 4.295 4.286 4.295 4.239 4.473 23,260,117 4.3225 -3.16%
2025-09-17 0 4.750 4.740 4.750 4.580 4.820 26,975,575 127,888,228 4.7409 4.435 4.426 4.435 4.277 4.501 28,889,842 4.4268 2.59%
2025-09-16 0 4.630 4.610 4.630 4.540 4.650 20,436,000 94,028,784 4.6011 4.323 4.305 4.323 4.239 4.342 21,886,199 4.2963 1.76%
2025-09-15 0 4.550 4.550 4.560 4.480 4.610 16,152,396 73,224,965 4.5334 4.249 4.249 4.258 4.183 4.305 17,298,618 4.2330 -1.09%
2025-09-12 0 4.600 4.590 4.600 4.570 4.720 13,510,494 62,353,474 4.6152 4.295 4.286 4.295 4.267 4.407 14,469,239 4.3094 -1.92%
2025-09-11 0 4.690 4.690 4.700 4.540 4.720 26,212,000 122,378,910 4.6688 4.379 4.379 4.389 4.239 4.407 28,072,082 4.3595 1.74%
2025-09-10 0 4.610 4.600 4.610 4.580 4.670 25,840,742 119,234,851 4.6142 4.305 4.295 4.305 4.277 4.361 27,674,478 4.3085 -1.71%
2025-09-09 0 4.690 4.680 4.690 4.630 4.760 20,683,657 96,769,391 4.6785 4.379 4.370 4.379 4.323 4.445 22,151,431 4.3685 -0.64%
2025-09-08 0 4.720 4.710 4.720 4.610 4.730 16,791,015 78,741,509 4.6895 4.407 4.398 4.407 4.305 4.417 17,982,555 4.3788 1.94%
2025-09-05 0 4.630 4.620 4.630 4.500 4.670 20,914,957 96,566,896 4.6171 4.323 4.314 4.323 4.202 4.361 22,399,145 4.3112 2.89%
2025-09-04 0 4.500 4.490 4.500 4.390 4.560 24,622,577 110,358,169 4.4820 4.202 4.192 4.202 4.099 4.258 26,369,868 4.1850 2.27%
2025-09-03 0 4.400 4.390 4.400 4.320 4.420 12,196,373 53,485,669 4.3854 4.108 4.099 4.108 4.034 4.127 13,061,864 4.0948 0.69%
2025-09-02 0 4.370 4.370 4.380 4.350 4.430 10,607,358 46,510,834 4.3848 4.080 4.080 4.090 4.062 4.136 11,360,088 4.0942 -0.68%
2025-09-01 0 4.400 4.390 4.400 4.360 4.500 15,565,011 68,641,819 4.4100 4.108 4.099 4.108 4.071 4.202 16,669,550 4.1178 -2.00%
2025-08-29 0 4.490 4.490 4.520 4.400 4.620 24,842,870 112,734,083 4.5379 4.192 4.192 4.221 4.108 4.314 26,605,794 4.2372 0.90%
2025-08-28 0 4.450 4.450 4.460 4.370 4.490 13,515,531 59,831,779 4.4269 4.155 4.155 4.164 4.080 4.192 14,474,633 4.1336 0.00%
2025-08-27 0 4.450 4.440 4.450 4.420 4.570 25,612,011 114,855,982 4.4845 4.155 4.146 4.155 4.127 4.267 27,429,516 4.1873 -0.89%
2025-08-26 0 4.490 4.490 4.500 4.480 4.630 38,730,332 175,042,747 4.5195 4.192 4.192 4.202 4.183 4.323 41,478,752 4.2201 -3.85%
2025-08-25 0 4.670 4.650 4.670 4.640 4.790 25,516,802 119,606,211 4.6874 4.361 4.342 4.361 4.333 4.473 27,327,550 4.3768 -0.64%
2025-08-22 0 4.700 4.690 4.700 4.620 4.720 15,796,926 73,901,394 4.6782 4.389 4.379 4.389 4.314 4.407 16,917,923 4.3682 0.43%
2025-08-21 0 4.900 4.900 4.910 4.780 4.900 27,464,000 133,079,110 4.8456 4.370 4.370 4.379 4.263 4.370 30,795,586 4.3214 0.62%
2025-08-20 0 4.870 4.860 4.870 4.780 4.940 24,265,849 118,218,673 4.8718 4.343 4.334 4.343 4.263 4.406 27,209,476 4.3448 -1.22%
2025-08-19 0 4.930 4.930 4.940 4.830 4.960 33,845,804 165,441,029 4.8881 4.397 4.397 4.406 4.307 4.423 37,951,550 4.3593 1.44%
2025-08-18 0 4.860 4.860 4.870 4.760 4.930 36,518,534 177,576,117 4.8626 4.334 4.334 4.343 4.245 4.397 40,948,502 4.3366 1.46%
2025-08-15 0 4.790 4.770 4.790 4.620 4.790 17,111,100 80,905,296 4.7282 4.272 4.254 4.272 4.120 4.272 19,186,803 4.2167 3.46%
2025-08-14 0 4.630 4.620 4.630 4.580 4.690 28,851,663 133,956,665 4.6429 4.129 4.120 4.129 4.085 4.183 32,351,583 4.1407 0.65%
2025-08-13 0 4.600 4.600 4.610 4.540 4.670 35,345,449 162,999,578 4.6116 4.102 4.102 4.111 4.049 4.165 39,633,113 4.1127 0.66%
2025-08-12 0 4.570 4.550 4.570 4.440 4.570 21,100,961 94,990,037 4.5017 4.076 4.058 4.076 3.960 4.076 23,660,663 4.0147 2.47%
2025-08-11 0 4.460 4.450 4.460 4.420 4.510 8,407,000 37,435,780 4.4529 3.977 3.969 3.977 3.942 4.022 9,426,831 3.9712 -0.89%
2025-08-08 0 4.500 4.490 4.500 4.450 4.540 6,436,034 28,881,624 4.4875 4.013 4.004 4.013 3.969 4.049 7,216,772 4.0020 0.45%
2025-08-07 0 4.480 4.470 4.480 4.480 4.550 6,476,630 29,125,020 4.4969 3.995 3.986 3.995 3.995 4.058 7,262,293 4.0104 -0.88%
2025-08-06 0 4.520 4.510 4.520 4.470 4.550 15,771,577 71,305,508 4.5211 4.031 4.022 4.031 3.986 4.058 17,684,786 4.0320 1.35%
2025-08-05 0 4.460 4.450 4.460 4.360 4.490 11,344,000 50,260,928 4.4306 3.977 3.969 3.977 3.888 4.004 12,720,111 3.9513 1.36%
2025-08-04 0 4.400 4.390 4.400 4.330 4.410 14,129,980 61,929,101 4.3828 3.924 3.915 3.924 3.862 3.933 15,844,051 3.9087 0.69%
2025-08-01 0 4.370 4.360 4.370 4.360 4.500 12,281,409 53,938,096 4.3918 3.897 3.888 3.897 3.888 4.013 13,771,235 3.9167 -2.46%
2025-07-31 0 4.480 4.480 4.490 4.440 4.580 21,136,289 95,169,932 4.5027 3.995 3.995 4.004 3.960 4.085 23,700,277 4.0156 -0.67%
2025-07-30 0 4.510 4.500 4.510 4.380 4.590 25,287,506 114,177,182 4.5152 4.022 4.013 4.022 3.906 4.093 28,355,067 4.0267 2.27%
2025-07-29 0 4.410 4.400 4.410 4.370 4.470 14,434,224 63,455,883 4.3962 3.933 3.924 3.933 3.897 3.986 16,185,202 3.9206 -1.78%
2025-07-28 0 4.490 4.470 4.490 4.450 4.510 5,765,833 25,854,749 4.4841 4.004 3.986 4.004 3.969 4.022 6,465,271 3.9990 0.00%
2025-07-25 0 4.490 4.480 4.490 4.440 4.500 7,849,422 35,211,811 4.4859 4.004 3.995 4.004 3.960 4.013 8,801,615 4.0006 0.90%
2025-07-24 0 4.450 4.440 4.450 4.430 4.490 9,464,911 42,139,549 4.4522 3.969 3.960 3.969 3.951 4.004 10,613,075 3.9705 0.23%
2025-07-23 0 4.440 4.430 4.440 4.390 4.500 11,098,416 49,169,542 4.4303 3.960 3.951 3.960 3.915 4.013 12,444,736 3.9510 -0.45%
2025-07-22 0 4.460 4.450 4.460 4.380 4.480 14,538,300 64,597,982 4.4433 3.977 3.969 3.977 3.906 3.995 16,301,903 3.9626 1.13%
2025-07-21 0 4.410 4.400 4.410 4.340 4.450 18,462,229 81,144,312 4.3952 3.933 3.924 3.933 3.870 3.969 20,701,834 3.9197 0.92%
2025-07-18 0 4.370 4.360 4.370 4.290 4.400 20,987,172 91,500,929 4.3599 3.897 3.888 3.897 3.826 3.924 23,533,071 3.8882 1.86%
2025-07-17 0 4.290 4.290 4.300 4.240 4.340 17,565,367 75,295,836 4.2866 3.826 3.826 3.835 3.781 3.870 19,696,176 3.8229 0.00%
2025-07-16 0 4.290 4.290 4.300 4.290 4.360 11,504,696 49,530,878 4.3053 3.826 3.826 3.835 3.826 3.888 12,900,301 3.8395 0.00%
2025-07-15 0 4.290 4.280 4.290 4.230 4.300 13,035,718 55,676,199 4.2710 3.826 3.817 3.826 3.772 3.835 14,617,047 3.8090 0.94%
2025-07-14 0 4.250 4.240 4.250 4.180 4.280 13,937,110 59,173,192 4.2457 3.790 3.781 3.790 3.728 3.817 15,627,784 3.7864 0.95%
2025-07-11 0 4.210 4.210 4.220 4.180 4.390 46,772,199 199,210,155 4.2592 3.755 3.755 3.763 3.728 3.915 52,446,012 3.7984 -3.44%
2025-07-10 0 4.360 4.350 4.360 4.330 4.410 15,039,836 65,554,706 4.3587 3.888 3.879 3.888 3.862 3.933 16,864,279 3.8872 -0.46%
2025-07-09 0 4.380 4.380 4.390 4.330 4.430 29,808,000 130,526,805 4.3789 3.906 3.906 3.915 3.862 3.951 33,423,931 3.9052 -1.13%
2025-07-08 0 4.430 4.430 4.440 4.390 4.470 24,865,656 110,195,996 4.4317 3.951 3.951 3.960 3.915 3.986 27,882,044 3.9522 -1.34%
2025-07-07 0 4.490 4.470 4.490 4.400 4.500 16,016,331 71,510,662 4.4649 4.004 3.986 4.004 3.924 4.013 17,959,230 3.9818 -0.22%
2025-07-04 0 4.500 4.490 4.500 4.440 4.570 19,247,495 86,396,375 4.4887 4.013 4.004 4.013 3.960 4.076 21,582,358 4.0031 -1.10%
2025-07-03 0 4.550 4.540 4.550 4.460 4.590 20,097,468 90,959,609 4.5259 4.058 4.049 4.058 3.977 4.093 22,535,439 4.0363 0.22%
2025-07-02 0 4.540 4.530 4.540 4.510 4.740 17,882,365 81,809,145 4.5749 4.049 4.040 4.049 4.022 4.227 20,051,628 4.0799 -2.16%
2025-06-30 0 4.640 4.630 4.640 4.420 4.670 31,424,953 144,630,175 4.6024 4.138 4.129 4.138 3.942 4.165 35,237,032 4.1045 4.04%
2025-06-27 0 4.460 4.450 4.460 4.320 4.670 56,936,350 256,030,818 4.4968 3.977 3.969 3.977 3.853 4.165 63,843,150 4.0103 -3.46%
2025-06-26 0 4.620 4.610 4.620 4.550 4.720 25,470,000 117,619,120 4.6179 4.120 4.111 4.120 4.058 4.209 28,559,699 4.1184 -2.12%
2025-06-25 0 4.720 4.710 4.720 4.660 4.750 25,593,280 120,647,070 4.7140 4.209 4.200 4.209 4.156 4.236 28,697,934 4.2040 -0.84%
2025-06-24 0 4.760 4.750 4.760 4.680 4.790 23,647,553 111,756,604 4.7259 4.245 4.236 4.245 4.174 4.272 26,516,176 4.2147 1.71%
2025-06-23 0 4.680 4.670 4.680 4.580 4.700 18,664,549 86,788,068 4.6499 4.174 4.165 4.174 4.085 4.192 20,928,697 4.1468 0.00%
2025-06-20 0 4.680 4.650 4.680 4.590 4.680 31,452,377 146,938,408 4.6718 4.174 4.147 4.174 4.093 4.174 35,267,783 4.1664 1.96%
2025-06-19 0 4.590 4.590 4.600 4.570 4.720 11,914,000 54,995,890 4.6161 4.093 4.093 4.102 4.076 4.209 13,359,256 4.1167 -1.71%
2025-06-18 0 4.670 4.660 4.670 4.600 4.700 13,511,659 62,827,727 4.6499 4.165 4.156 4.165 4.102 4.192 15,150,723 4.1468 0.65%
2025-06-17 0 4.640 4.640 4.650 4.560 4.700 23,220,752 107,848,081 4.6445 4.138 4.138 4.147 4.067 4.192 26,037,601 4.1420 -0.43%
2025-06-16 0 4.660 4.650 4.660 4.540 4.680 18,883,768 87,530,823 4.6352 4.156 4.147 4.156 4.049 4.174 21,174,509 4.1338 1.08%
2025-06-13 0 4.610 4.610 4.620 4.520 4.630 24,852,852 114,039,653 4.5886 4.111 4.111 4.120 4.031 4.129 27,867,687 4.0922 0.22%
2025-06-12 0 4.600 4.580 4.600 4.530 4.610 13,630,582 62,323,792 4.5724 4.102 4.085 4.102 4.040 4.111 15,284,072 4.0777 0.44%
2025-06-11 0 4.580 4.570 4.580 4.510 4.610 11,444,437 52,267,128 4.5670 4.085 4.076 4.085 4.022 4.111 12,832,732 4.0730 0.44%
2025-06-10 0 4.560 4.550 4.560 4.480 4.570 15,751,826 71,546,122 4.5421 4.067 4.058 4.067 3.995 4.076 17,662,639 4.0507 0.88%
2025-06-09 0 4.520 4.510 4.520 4.400 4.530 17,850,336 80,354,446 4.5016 4.031 4.022 4.031 3.924 4.040 20,015,714 4.0146 2.96%
2025-06-06 0 4.390 4.370 4.390 4.330 4.400 10,926,431 47,702,421 4.3658 3.915 3.897 3.915 3.862 3.924 12,251,888 3.8935 0.23%
2025-06-05 0 4.380 4.360 4.380 4.340 4.400 11,381,968 49,727,402 4.3690 3.906 3.888 3.906 3.870 3.924 12,762,685 3.8963 -0.23%
2025-06-04 0 4.390 4.380 4.390 4.350 4.450 10,212,790 44,701,213 4.3770 3.915 3.906 3.915 3.879 3.969 11,451,677 3.9035 0.00%
2025-06-03 0 4.390 4.390 4.400 4.310 4.420 17,772,416 77,745,157 4.3745 3.915 3.915 3.924 3.844 3.942 19,928,341 3.9012 1.86%
2025-06-02 0 4.310 4.310 4.320 4.260 4.400 20,100,830 86,525,081 4.3046 3.844 3.844 3.853 3.799 3.924 22,539,209 3.8389 -2.05%
2025-05-30 0 4.400 4.390 4.400 4.380 4.500 29,504,981 129,902,526 4.4027 3.924 3.915 3.924 3.906 4.013 33,084,153 3.9264 -2.22%
2025-05-29 0 4.500 4.490 4.500 4.420 4.520 21,357,291 95,380,102 4.4659 4.013 4.004 4.013 3.942 4.031 23,948,088 3.9828 -0.66%
2025-05-28 0 4.530 4.510 4.530 4.400 4.530 18,053,760 81,044,352 4.4891 4.040 4.022 4.040 3.924 4.040 20,243,814 4.0034 0.89%
2025-05-27 0 4.490 4.480 4.490 4.420 4.540 12,233,824 54,907,256 4.4882 4.004 3.995 4.004 3.942 4.049 13,717,877 4.0026 1.35%
2025-05-26 0 4.430 4.430 4.440 4.380 4.490 11,712,326 51,761,861 4.4194 3.951 3.951 3.960 3.906 4.004 13,133,118 3.9413 -0.89%
2025-05-23 0 4.470 4.460 4.470 4.430 4.510 17,342,675 77,623,116 4.4758 3.986 3.977 3.986 3.951 4.022 19,446,470 3.9916 1.13%
2025-05-22 0 4.420 4.410 4.420 4.370 4.520 26,896,222 119,447,618 4.4411 3.942 3.933 3.942 3.897 4.031 30,158,932 3.9606 -2.00%
2025-05-21 0 4.510 4.500 4.510 4.400 4.540 30,011,483 134,008,344 4.4652 4.022 4.013 4.022 3.924 4.049 33,652,098 3.9822 0.00%
2025-05-20 0 4.510 4.510 4.520 4.430 4.590 35,671,404 161,108,967 4.5165 4.022 4.022 4.031 3.951 4.093 39,998,609 4.0279 -1.53%
2025-05-19 0 4.580 4.580 4.590 4.510 4.630 29,494,771 134,709,298 4.5672 4.085 4.085 4.093 4.022 4.129 33,072,705 4.0731 -0.43%
2025-05-16 0 4.600 4.580 4.600 4.440 4.600 33,679,114 153,637,152 4.5618 4.102 4.085 4.102 3.960 4.102 37,764,639 4.0683 1.55%
2025-05-15 0 4.530 4.520 4.530 4.420 4.600 58,053,435 263,329,769 4.5360 4.040 4.031 4.040 3.942 4.102 65,095,746 4.0453 3.42%
2025-05-14 0 4.380 4.380 4.390 4.170 4.430 50,853,068 220,509,650 4.3362 3.906 3.906 3.915 3.719 3.951 57,021,921 3.8671 6.31%
2025-05-13 0 4.120 4.110 4.120 4.050 4.160 23,403,092 96,543,852 4.1253 3.674 3.665 3.674 3.612 3.710 26,242,060 3.6790 0.73%
2025-05-12 0 4.090 4.080 4.090 3.970 4.100 19,206,300 77,673,199 4.0442 3.648 3.639 3.648 3.541 3.656 21,536,166 3.6066 0.74%
2025-05-09 0 4.060 4.050 4.060 4.020 4.100 17,685,578 71,654,089 4.0516 3.621 3.612 3.621 3.585 3.656 19,830,969 3.6132 0.25%
2025-05-08 0 4.050 4.040 4.050 3.980 4.060 13,259,723 53,381,009 4.0258 3.612 3.603 3.612 3.549 3.621 14,868,225 3.5903 0.75%
2025-05-07 0 4.020 4.010 4.020 4.000 4.080 14,045,201 56,690,434 4.0363 3.585 3.576 3.585 3.567 3.639 15,748,988 3.5996 0.50%
2025-05-06 0 4.000 3.990 4.000 3.950 4.080 19,456,783 77,662,882 3.9916 3.567 3.558 3.567 3.523 3.639 21,817,035 3.5597 -1.48%
2025-05-02 0 4.060 4.050 4.060 3.980 4.080 11,616,000 46,988,902 4.0452 3.621 3.612 3.621 3.549 3.639 13,025,107 3.6076 1.00%
2025-04-30 0 4.020 4.010 4.020 3.920 4.090 46,777,970 186,834,613 3.9941 3.585 3.576 3.585 3.496 3.648 52,452,483 3.5620 0.00%
2025-04-29 0 4.020 4.010 4.020 3.990 4.150 28,805,100 116,037,318 4.0284 3.585 3.576 3.585 3.558 3.701 32,299,371 3.5926 -2.19%
2025-04-28 0 4.110 4.100 4.110 3.900 4.130 40,738,300 165,622,866 4.0655 3.665 3.656 3.665 3.478 3.683 45,680,157 3.6257 5.12%
2025-04-25 0 3.910 3.910 3.950 3.910 3.990 33,740,241 133,216,595 3.9483 3.487 3.487 3.523 3.487 3.558 37,833,182 3.5212 0.00%
2025-04-24 0 3.910 3.900 3.910 3.890 4.010 18,040,000 71,149,500 3.9440 3.487 3.478 3.487 3.469 3.576 20,228,385 3.5173 -1.01%
2025-04-23 0 3.950 3.940 3.950 3.910 3.980 13,696,192 53,951,248 3.9391 3.523 3.514 3.523 3.487 3.549 15,357,641 3.5130 0.77%
2025-04-22 0 3.920 3.920 3.930 3.840 3.960 19,379,919 75,742,841 3.9083 3.496 3.496 3.505 3.425 3.532 21,730,846 3.4855 0.51%
2025-04-17 0 3.900 3.900 3.910 3.770 3.940 25,296,554 97,522,493 3.8552 3.478 3.478 3.487 3.362 3.514 28,365,213 3.4381 1.56%
2025-04-16 0 3.840 3.830 3.840 3.820 3.950 24,446,681 94,301,618 3.8574 3.425 3.416 3.425 3.407 3.523 27,412,244 3.4401 -2.78%
2025-04-15 0 3.950 3.950 3.960 3.930 4.020 26,227,106 103,993,772 3.9651 3.523 3.523 3.532 3.505 3.585 29,408,648 3.5362 -0.75%
2025-04-14 0 3.980 3.970 3.980 3.880 3.980 12,458,806 49,286,255 3.9559 3.549 3.541 3.549 3.460 3.549 13,970,151 3.5280 2.31%
2025-04-11 0 3.890 3.880 3.890 3.850 3.920 20,947,572 81,253,426 3.8789 3.469 3.460 3.469 3.433 3.496 23,488,667 3.4593 -1.27%
2025-04-10 0 3.940 3.930 3.940 3.860 4.040 24,705,390 97,151,355 3.9324 3.514 3.505 3.514 3.442 3.603 27,702,336 3.5070 -0.25%
2025-04-09 0 3.950 3.940 3.950 3.550 3.950 56,697,956 215,892,324 3.8078 3.523 3.514 3.523 3.166 3.523 63,575,837 3.3958 7.05%
2025-04-08 0 3.690 3.690 3.700 3.640 3.800 46,271,835 171,552,609 3.7075 3.291 3.291 3.300 3.246 3.389 51,884,950 3.3064 0.54%
2025-04-07 0 3.670 3.660 3.670 3.500 3.820 92,263,068 343,447,575 3.7225 3.273 3.264 3.273 3.121 3.407 103,455,260 3.3198 -8.48%
2025-04-03 0 4.010 4.000 4.010 3.970 4.060 31,885,190 128,204,624 4.0208 3.576 3.567 3.576 3.541 3.621 35,753,099 3.5858 -2.20%
2025-04-02 0 4.100 4.090 4.100 4.000 4.120 28,191,167 115,273,359 4.0890 3.656 3.648 3.656 3.567 3.674 31,610,964 3.6466 2.24%
2025-04-01 0 4.010 4.000 4.010 3.960 4.080 12,859,751 51,573,367 4.0104 3.576 3.567 3.576 3.532 3.639 14,419,734 3.5766 0.50%
2025-03-31 0 3.990 3.980 3.990 3.940 4.020 20,603,014 81,960,678 3.9781 3.558 3.549 3.558 3.514 3.585 23,102,312 3.5477 -0.99%
2025-03-28 0 4.030 4.020 4.030 3.980 4.100 16,667,946 67,182,469 4.0306 3.594 3.585 3.594 3.549 3.656 18,689,891 3.5946 0.25%
2025-03-27 0 4.020 4.010 4.020 3.920 4.050 34,536,249 138,788,801 4.0186 3.585 3.576 3.585 3.496 3.612 38,725,751 3.5839 2.03%
2025-03-26 0 3.940 3.930 3.940 3.820 3.950 30,264,517 118,032,465 3.9000 3.514 3.505 3.514 3.407 3.523 33,935,827 3.4781 1.55%
2025-03-25 0 3.880 3.870 3.880 3.800 3.920 30,490,328 117,550,273 3.8553 3.460 3.451 3.460 3.389 3.496 34,189,030 3.4382 -1.27%
2025-03-24 0 3.930 3.920 3.930 3.850 3.990 23,278,180 91,026,939 3.9104 3.505 3.496 3.505 3.433 3.558 26,101,995 3.4874 -1.50%
2025-03-21 0 3.990 3.980 3.990 3.940 4.060 36,871,608 147,165,948 3.9913 3.558 3.549 3.558 3.514 3.621 41,344,407 3.5595 -0.50%
2025-03-20 0 4.010 4.010 4.020 3.960 4.150 68,868,785 277,415,237 4.0282 3.576 3.576 3.585 3.532 3.701 77,223,078 3.5924 -2.91%
2025-03-19 0 4.130 4.130 4.140 4.090 4.190 63,065,797 261,410,594 4.1450 3.683 3.683 3.692 3.648 3.737 70,716,144 3.6966 -0.72%
2025-03-18 0 4.160 4.150 4.160 4.140 4.330 62,326,259 261,283,963 4.1922 3.710 3.701 3.710 3.692 3.862 69,886,895 3.7387 -3.26%
2025-03-17 0 4.300 4.300 4.310 4.250 4.420 78,534,600 338,240,724 4.3069 3.835 3.835 3.844 3.790 3.942 88,061,427 3.8410 1.65%
2025-03-14 0 4.230 4.230 4.240 4.100 4.280 50,920,385 215,275,094 4.2277 3.772 3.772 3.781 3.656 3.817 57,097,404 3.7703 1.93%
2025-03-13 0 4.150 4.150 4.160 4.110 4.300 43,673,805 181,913,310 4.1653 3.701 3.701 3.710 3.665 3.835 48,971,760 3.7147 -2.35%
2025-03-12 0 4.250 4.250 4.260 4.190 4.460 90,669,386 391,535,859 4.3183 3.790 3.790 3.799 3.737 3.977 101,668,252 3.8511 0.47%
2025-03-11 0 4.230 4.230 4.240 3.930 4.260 72,315,720 299,532,162 4.1420 3.772 3.772 3.781 3.505 3.799 81,088,151 3.6939 3.17%
2025-03-10 0 4.100 4.100 4.110 4.000 4.220 58,635,657 239,616,101 4.0865 3.656 3.656 3.665 3.567 3.763 65,748,595 3.6444 -0.49%
2025-03-07 0 4.120 4.110 4.120 3.820 4.140 99,683,874 401,431,764 4.0270 3.674 3.665 3.674 3.407 3.692 111,776,265 3.5914 6.74%
2025-03-06 0 3.860 3.850 3.860 3.750 3.870 37,339,013 142,518,328 3.8169 3.442 3.433 3.442 3.344 3.451 41,868,511 3.4040 2.12%
2025-03-05 0 3.780 3.770 3.780 3.660 3.780 29,334,483 109,493,999 3.7326 3.371 3.362 3.371 3.264 3.371 32,892,973 3.3288 1.61%
2025-03-04 0 3.720 3.710 3.720 3.600 3.740 34,951,717 129,127,496 3.6945 3.318 3.309 3.318 3.211 3.335 39,191,619 3.2948 0.54%
2025-03-03 0 3.700 3.690 3.700 3.670 3.810 53,105,653 198,210,730 3.7324 3.300 3.291 3.300 3.273 3.398 59,547,761 3.3286 -2.37%
2025-02-28 0 3.790 3.780 3.790 3.760 3.890 111,775,648 423,896,527 3.7924 3.380 3.371 3.380 3.353 3.469 125,334,860 3.3821 -3.07%
2025-02-27 0 3.910 3.900 3.910 3.860 3.940 28,563,226 111,364,635 3.8989 3.487 3.478 3.487 3.442 3.514 32,028,156 3.4771 -0.26%
2025-02-26 0 3.920 3.910 3.920 3.840 3.950 44,083,010 171,789,739 3.8970 3.496 3.487 3.496 3.425 3.523 49,430,605 3.4754 3.16%
2025-02-25 0 3.800 3.800 3.810 3.770 3.840 49,548,853 188,524,975 3.8048 3.389 3.389 3.398 3.362 3.425 55,559,495 3.3932 -2.06%
2025-02-24 0 3.880 3.880 3.890 3.800 3.900 31,233,151 120,451,411 3.8565 3.460 3.460 3.469 3.389 3.478 35,021,963 3.4393 0.52%
2025-02-21 0 3.860 3.850 3.860 3.800 3.910 32,855,171 126,308,835 3.8444 3.442 3.433 3.442 3.389 3.487 36,840,746 3.4285 -1.03%
2025-02-20 0 3.900 3.900 3.910 3.890 3.940 35,404,897 138,471,073 3.9111 3.478 3.478 3.487 3.469 3.514 39,699,773 3.4880 -1.02%
2025-02-19 0 3.940 3.930 3.940 3.840 3.950 20,732,061 81,205,830 3.9169 3.514 3.505 3.514 3.425 3.523 23,247,013 3.4932 1.81%
2025-02-18 0 3.870 3.860 3.870 3.830 3.910 31,189,168 120,666,114 3.8688 3.451 3.442 3.451 3.416 3.487 34,972,645 3.4503 0.52%
2025-02-17 0 3.850 3.840 3.850 3.800 3.950 32,935,558 126,840,464 3.8512 3.433 3.425 3.433 3.389 3.523 36,930,885 3.4345 -2.53%
2025-02-14 0 3.950 3.940 3.950 3.830 3.960 31,389,464 122,899,933 3.9153 3.523 3.514 3.523 3.416 3.532 35,197,238 3.4917 2.60%
2025-02-13 0 3.850 3.830 3.850 3.820 3.920 24,680,983 95,828,953 3.8827 3.433 3.416 3.433 3.407 3.496 27,674,969 3.4627 -1.28%
2025-02-12 0 3.900 3.890 3.900 3.790 3.910 37,857,759 145,778,398 3.8507 3.478 3.469 3.478 3.380 3.487 42,450,185 3.4341 1.83%
2025-02-11 0 3.830 3.830 3.840 3.760 3.930 32,363,614 123,578,182 3.8184 3.416 3.416 3.425 3.353 3.505 36,289,560 3.4053 -1.03%
2025-02-10 0 3.870 3.860 3.870 3.860 3.990 48,698,999 188,934,081 3.8796 3.451 3.442 3.451 3.442 3.558 54,606,547 3.4599 -0.77%
2025-02-07 0 3.900 3.890 3.900 3.720 3.920 53,515,107 206,199,950 3.8531 3.478 3.469 3.478 3.318 3.496 60,006,885 3.4363 4.56%
2025-02-06 0 3.730 3.710 3.730 3.670 3.760 35,719,938 132,036,754 3.6964 3.326 3.309 3.326 3.273 3.353 40,053,030 3.2965 -0.27%
2025-02-05 0 3.740 3.730 3.740 3.700 3.840 44,933,007 168,494,466 3.7499 3.335 3.326 3.335 3.300 3.425 50,383,713 3.3442 -2.86%
2025-02-04 0 3.850 3.840 3.850 3.720 3.850 22,191,692 84,322,498 3.7997 3.433 3.425 3.433 3.318 3.433 24,883,708 3.3887 4.34%
2025-02-03 0 3.690 3.690 3.700 3.560 3.700 26,320,057 96,572,891 3.6692 3.291 3.291 3.300 3.175 3.300 29,512,874 3.2722 -1.60%
2025-01-28 0 3.750 3.730 3.750 3.640 3.770 8,610,000 32,134,200 3.7322 3.344 3.326 3.344 3.246 3.362 9,654,457 3.3284 1.08%
2025-01-27 0 3.710 3.700 3.710 3.640 3.770 41,421,599 152,812,077 3.6892 3.309 3.300 3.309 3.246 3.362 46,446,345 3.2901 1.09%
2025-01-24 0 3.670 3.660 3.670 3.630 3.700 48,352,750 177,114,642 3.6630 3.273 3.264 3.273 3.237 3.300 54,218,296 3.2667 0.00%
2025-01-23 0 3.670 3.670 3.680 3.610 3.700 33,883,536 123,913,215 3.6570 3.273 3.273 3.282 3.219 3.300 37,993,859 3.2614 1.10%
2025-01-22 0 3.630 3.620 3.630 3.520 3.680 35,541,650 128,184,655 3.6066 3.237 3.228 3.237 3.139 3.282 39,853,115 3.2164 -1.63%
2025-01-21 0 3.690 3.680 3.690 3.660 3.750 37,753,000 139,509,670 3.6953 3.291 3.282 3.291 3.264 3.344 42,332,718 3.2956 0.27%
2025-01-20 0 3.680 3.670 3.680 3.660 3.730 26,460,275 97,596,148 3.6884 3.282 3.273 3.282 3.264 3.326 29,670,102 3.2894 0.00%
2025-01-17 0 3.680 3.680 3.690 3.540 3.690 33,147,129 120,003,723 3.6203 3.282 3.282 3.291 3.157 3.291 37,168,121 3.2287 1.38%
2025-01-16 0 3.630 3.620 3.630 3.580 3.750 38,374,100 140,118,063 3.6514 3.237 3.228 3.237 3.193 3.344 43,029,162 3.2564 -1.09%
2025-01-15 0 3.670 3.660 3.670 3.600 3.670 22,389,988 81,574,083 3.6433 3.273 3.264 3.273 3.211 3.273 25,106,059 3.2492 0.55%
2025-01-14 0 3.650 3.650 3.660 3.560 3.690 34,664,082 126,685,799 3.6547 3.255 3.255 3.264 3.175 3.291 38,869,091 3.2593 1.96%
2025-01-13 0 3.580 3.580 3.590 3.460 3.620 39,127,220 139,038,713 3.5535 3.193 3.193 3.202 3.086 3.228 43,873,641 3.1691 0.28%
2025-01-10 0 3.570 3.560 3.570 3.550 3.700 33,779,768 121,613,460 3.6002 3.184 3.175 3.184 3.166 3.300 37,877,503 3.2107 -3.51%
2025-01-09 0 3.700 3.690 3.700 3.600 3.720 22,789,400 84,051,864 3.6882 3.300 3.291 3.300 3.211 3.318 25,553,923 3.2892 1.65%
2025-01-08 0 3.640 3.630 3.640 3.550 3.650 37,898,655 136,694,635 3.6068 3.246 3.237 3.246 3.166 3.255 42,496,042 3.2166 -0.55%
2025-01-07 0 3.660 3.650 3.660 3.590 3.680 23,173,386 84,222,024 3.6344 3.264 3.255 3.264 3.202 3.282 25,984,489 3.2412 0.55%
2025-01-06 0 3.640 3.640 3.650 3.610 3.780 47,408,402 173,149,271 3.6523 3.246 3.246 3.255 3.219 3.371 53,159,391 3.2572 -3.70%
2025-01-03 0 3.780 3.780 3.790 3.690 3.920 73,804,171 279,169,119 3.7826 3.371 3.371 3.380 3.291 3.496 82,757,162 3.3734 -3.57%
2025-01-02 0 3.920 3.910 3.920 3.880 3.980 23,212,000 91,171,318 3.9278 3.496 3.487 3.496 3.460 3.549 26,027,787 3.5028 1.03%
2024-12-31 0 3.880 3.880 3.890 3.880 4.020 22,334,073 87,916,313 3.9364 3.460 3.460 3.469 3.460 3.585 25,043,361 3.5106 -3.72%
2024-12-30 0 4.030 4.030 4.040 3.960 4.070 52,042,914 208,875,769 4.0135 3.594 3.594 3.603 3.532 3.630 58,356,104 3.5793 0.00%
2024-12-27 0 4.030 4.020 4.030 4.000 4.130 42,863,947 173,146,760 4.0394 3.594 3.585 3.594 3.567 3.683 48,063,661 3.6024 -2.66%
2024-12-24 0 4.140 4.140 4.150 4.110 4.190 17,912,000 74,516,364 4.1601 3.692 3.692 3.701 3.665 3.737 20,084,858 3.7101 0.24%
2024-12-23 0 4.130 4.120 4.130 4.050 4.170 19,911,587 81,829,901 4.1097 3.683 3.674 3.683 3.612 3.719 22,327,010 3.6651 0.98%
2024-12-20 0 4.090 4.080 4.090 4.070 4.200 29,528,650 121,723,853 4.1222 3.648 3.639 3.648 3.630 3.746 33,110,693 3.6763 -0.24%
2024-12-19 0 4.100 4.090 4.100 4.030 4.150 24,440,408 100,374,898 4.1069 3.656 3.648 3.656 3.594 3.701 27,405,210 3.6626 0.24%
2024-12-18 0 4.090 4.080 4.090 3.970 4.110 37,784,309 153,345,809 4.0585 3.648 3.639 3.648 3.541 3.665 42,367,825 3.6194 3.02%
2024-12-17 0 3.970 3.970 3.980 3.850 4.030 56,565,044 224,267,811 3.9648 3.541 3.541 3.549 3.433 3.594 63,426,802 3.5359 -0.75%
2024-12-16 0 4.000 4.000 4.010 3.960 4.100 38,007,877 152,410,316 4.0100 3.567 3.567 3.576 3.532 3.656 42,618,513 3.5762 0.76%
2024-12-13 0 4.030 4.030 4.040 3.960 4.130 58,417,400 234,439,407 4.0132 3.541 3.541 3.549 3.479 3.628 66,493,845 3.5257 -2.66%
2024-12-12 0 4.140 4.130 4.140 3.900 4.150 74,067,732 301,410,675 4.0694 3.637 3.628 3.637 3.426 3.646 84,307,900 3.5751 5.61%
2024-12-11 0 3.920 3.910 3.920 3.890 4.040 40,915,444 160,665,236 3.9268 3.444 3.435 3.444 3.418 3.549 46,572,172 3.4498 -3.21%
2024-12-10 0 4.050 4.050 4.060 4.010 4.330 83,859,058 346,351,349 4.1302 3.558 3.558 3.567 3.523 3.804 95,452,917 3.6285 0.75%
2024-12-09 0 4.020 4.020 4.030 3.880 4.040 61,483,468 243,184,167 3.9553 3.532 3.532 3.541 3.409 3.549 69,983,810 3.4749 -0.74%
2024-12-06 0 4.050 4.040 4.050 3.940 4.050 38,267,255 153,694,494 4.0163 3.558 3.549 3.558 3.461 3.558 43,557,860 3.5285 2.27%
2024-12-05 0 3.960 3.960 3.970 3.920 4.060 38,603,357 153,159,252 3.9675 3.479 3.479 3.488 3.444 3.567 43,940,429 3.4856 -0.50%
2024-12-04 0 3.980 3.980 3.990 3.970 4.070 29,974,906 119,734,091 3.9945 3.497 3.497 3.505 3.488 3.576 34,119,060 3.5093 -1.24%
2024-12-03 0 4.030 4.020 4.030 3.940 4.150 37,701,888 151,127,164 4.0085 3.541 3.532 3.541 3.461 3.646 42,914,329 3.5216 -2.42%
2024-12-02 0 4.130 4.120 4.130 4.050 4.230 46,341,778 192,122,188 4.1458 3.628 3.620 3.628 3.558 3.716 52,748,719 3.6422 1.98%
2024-11-29 0 4.050 4.040 4.050 4.020 4.370 75,320,000 309,859,616 4.1139 3.558 3.549 3.558 3.532 3.839 85,733,299 3.6142 -3.80%
2024-11-28 0 4.210 4.200 4.210 4.180 4.390 25,677,891 108,856,655 4.2393 3.699 3.690 3.699 3.672 3.857 29,227,965 3.7244 -2.09%
2024-11-27 0 4.300 4.290 4.300 4.110 4.320 20,669,806 87,638,867 4.2399 3.778 3.769 3.778 3.611 3.795 23,527,491 3.7250 3.12%
2024-11-26 0 4.170 4.160 4.170 4.120 4.390 62,777,490 264,040,145 4.2060 3.664 3.655 3.664 3.620 3.857 71,456,735 3.6951 -5.01%
2024-11-25 0 4.390 4.380 4.390 4.330 4.440 44,018,939 192,903,785 4.3823 3.857 3.848 3.857 3.804 3.901 50,104,738 3.8500 0.92%
2024-11-22 0 4.350 4.340 4.350 4.300 4.500 21,541,700 94,233,587 4.3745 3.822 3.813 3.822 3.778 3.953 24,519,928 3.8431 -2.03%
2024-11-21 0 4.440 4.430 4.440 4.400 4.490 18,806,025 83,621,279 4.4465 3.901 3.892 3.901 3.866 3.945 21,406,035 3.9064 0.23%
2024-11-20 0 4.430 4.430 4.440 4.310 4.460 26,746,179 118,056,340 4.4140 3.892 3.892 3.901 3.787 3.918 30,443,948 3.8778 0.68%
2024-11-19 0 4.400 4.390 4.400 4.260 4.410 35,458,200 155,253,182 4.3785 3.866 3.857 3.866 3.743 3.874 40,360,442 3.8467 3.04%
2024-11-18 0 4.270 4.260 4.270 4.200 4.350 35,891,833 153,889,192 4.2876 3.751 3.743 3.751 3.690 3.822 40,854,026 3.7668 1.67%
2024-11-15 0 4.200 4.200 4.220 4.110 4.220 23,057,514 96,419,087 4.1817 3.690 3.690 3.707 3.611 3.707 26,245,310 3.6738 0.48%
2024-11-14 0 4.180 4.180 4.190 4.150 4.290 24,732,400 104,188,080 4.2126 3.672 3.672 3.681 3.646 3.769 28,151,756 3.7009 -2.34%
2024-11-13 0 4.280 4.280 4.290 4.180 4.330 32,303,919 138,328,880 4.2821 3.760 3.760 3.769 3.672 3.804 36,770,068 3.7620 -1.83%
2024-11-12 0 4.360 4.360 4.370 4.310 4.620 32,171,021 142,201,948 4.4202 3.830 3.830 3.839 3.787 4.059 36,618,797 3.8833 -4.60%
2024-11-11 0 4.570 4.570 4.590 4.490 4.640 25,857,737 117,950,673 4.5615 4.015 4.015 4.032 3.945 4.076 29,432,675 4.0075 -1.30%
2024-11-08 0 4.630 4.630 4.640 4.620 4.870 35,872,315 168,368,594 4.6936 4.068 4.068 4.076 4.059 4.278 40,831,810 4.1235 0.65%
2024-11-07 0 4.600 4.600 4.610 4.450 4.640 41,560,421 189,521,235 4.5601 4.041 4.041 4.050 3.909 4.076 47,306,320 4.0063 1.77%
2024-11-06 0 4.520 4.510 4.520 4.490 4.620 20,581,103 93,618,366 4.5488 3.971 3.962 3.971 3.945 4.059 23,426,525 3.9963 -1.09%
2024-11-05 0 4.570 4.560 4.570 4.410 4.640 24,322,552 110,895,828 4.5594 4.015 4.006 4.015 3.874 4.076 27,685,245 4.0056 2.70%
2024-11-04 0 4.450 4.440 4.450 4.370 4.480 15,808,803 70,324,021 4.4484 3.909 3.901 3.909 3.839 3.936 17,994,435 3.9081 1.14%
2024-11-01 0 4.400 4.400 4.410 4.310 4.410 36,384,000 159,203,846 4.3757 3.866 3.866 3.874 3.787 3.874 41,414,237 3.8442 0.92%
2024-10-31 0 4.360 4.360 4.380 4.360 4.520 45,338,498 199,941,120 4.4100 3.830 3.830 3.848 3.830 3.971 51,606,731 3.8743 -3.11%
2024-10-30 0 4.500 4.490 4.500 4.400 4.700 42,375,423 190,018,013 4.4842 3.953 3.945 3.953 3.866 4.129 48,233,999 3.9395 -4.26%
2024-10-29 0 4.700 4.690 4.700 4.640 4.870 36,133,419 169,392,180 4.6880 4.129 4.120 4.129 4.076 4.278 41,129,012 4.1186 -1.47%
2024-10-28 0 4.770 4.760 4.770 4.720 4.980 35,962,387 171,593,520 4.7715 4.191 4.182 4.191 4.147 4.375 40,934,334 4.1919 -1.85%
2024-10-25 0 4.860 4.860 4.870 4.800 5.000 23,300,382 113,393,816 4.8666 4.270 4.270 4.278 4.217 4.393 26,521,755 4.2755 -1.82%
2024-10-24 0 4.950 4.950 4.960 4.920 5.020 18,403,944 91,373,570 4.9649 4.349 4.349 4.358 4.322 4.410 20,948,365 4.3618 -1.20%
2024-10-23 0 5.010 5.010 5.020 4.920 5.080 37,605,655 188,542,608 5.0137 4.401 4.401 4.410 4.322 4.463 42,804,791 4.4047 1.42%
2024-10-22 0 4.940 4.930 4.940 4.830 4.950 17,897,138 88,133,214 4.9244 4.340 4.331 4.340 4.243 4.349 20,371,491 4.3263 1.65%
2024-10-21 0 4.860 4.860 4.870 4.830 5.000 30,528,484 149,695,674 4.9035 4.270 4.270 4.278 4.243 4.393 34,749,172 4.3079 -1.02%
2024-10-18 0 4.910 4.900 4.910 4.720 4.940 31,887,500 155,024,851 4.8616 4.314 4.305 4.314 4.147 4.340 36,296,078 4.2711 3.37%
2024-10-17 0 4.750 4.750 4.760 4.700 4.910 40,312,034 194,079,400 4.8144 4.173 4.173 4.182 4.129 4.314 45,885,338 4.2297 0.00%
2024-10-16 0 4.750 4.750 4.760 4.650 4.810 44,936,522 213,425,959 4.7495 4.173 4.173 4.182 4.085 4.226 51,149,180 4.1726 -1.04%
2024-10-15 0 4.800 4.800 4.810 4.760 4.930 47,388,792 229,252,448 4.8377 4.217 4.217 4.226 4.182 4.331 53,940,487 4.2501 -1.23%
2024-10-14 0 4.860 4.860 4.870 4.800 4.970 47,301,800 230,736,770 4.8780 4.270 4.270 4.278 4.217 4.366 53,841,468 4.2855 -2.02%
2024-10-10 0 4.960 4.950 4.960 4.710 5.100 77,575,753 382,997,072 4.9371 4.358 4.349 4.358 4.138 4.481 88,300,919 4.3374 5.98%
2024-10-09 0 4.680 4.670 4.680 4.530 4.850 45,199,171 212,795,963 4.7080 4.112 4.103 4.112 3.980 4.261 51,448,142 4.1361 0.43%
2024-10-08 0 4.660 4.650 4.660 4.580 5.140 121,538,997 587,397,781 4.8330 4.094 4.085 4.094 4.024 4.516 138,342,262 4.2460 -4.90%
2024-10-07 0 4.900 4.900 4.910 4.600 4.910 64,981,004 310,084,886 4.7719 4.305 4.305 4.314 4.041 4.314 73,964,894 4.1923 7.22%
2024-10-04 0 4.570 4.570 4.580 4.520 4.700 37,170,524 170,039,734 4.5746 4.015 4.015 4.024 3.971 4.129 42,309,501 4.0189 -1.08%
2024-10-03 0 4.620 4.620 4.630 4.510 4.780 87,181,238 401,343,958 4.6036 4.059 4.059 4.068 3.962 4.199 99,234,402 4.0444 0.00%
2024-10-02 0 4.620 4.610 4.620 4.430 4.660 96,805,496 444,079,915 4.5873 4.059 4.050 4.059 3.892 4.094 110,189,253 4.0302 3.59%
2024-09-30 0 4.460 4.450 4.460 4.230 4.510 197,113,395 866,694,553 4.3969 3.918 3.909 3.918 3.716 3.962 224,365,130 3.8629 6.44%
2024-09-27 0 4.190 4.180 4.190 4.070 4.270 134,451,737 561,535,695 4.1765 3.681 3.672 3.681 3.576 3.751 153,040,241 3.6692 5.54%
2024-09-26 0 3.970 3.960 3.970 3.770 4.020 83,252,303 325,391,423 3.9085 3.488 3.479 3.488 3.312 3.532 94,762,275 3.4338 5.59%
2024-09-25 0 3.760 3.750 3.760 3.740 3.890 31,873,285 121,143,956 3.8008 3.303 3.295 3.303 3.286 3.418 36,279,897 3.3391 -1.31%
2024-09-24 0 3.810 3.780 3.810 3.680 3.810 31,021,204 116,635,992 3.7599 3.347 3.321 3.347 3.233 3.347 35,310,013 3.3032 3.53%
2024-09-23 0 3.680 3.680 3.690 3.660 3.730 9,048,343 33,333,781 3.6840 3.233 3.233 3.242 3.215 3.277 10,299,314 3.2365 -1.08%
2024-09-20 0 3.720 3.700 3.720 3.590 3.750 42,734,119 158,054,844 3.6986 3.268 3.251 3.268 3.154 3.295 48,642,286 3.2493 1.92%
2024-09-19 0 3.650 3.640 3.650 3.550 3.660 24,025,124 87,136,004 3.6269 3.207 3.198 3.207 3.119 3.215 27,346,696 3.1863 1.67%
2024-09-17 0 3.590 3.580 3.590 3.550 3.660 15,148,944 54,424,051 3.5926 3.154 3.145 3.154 3.119 3.215 17,243,348 3.1562 -0.28%
2024-09-16 0 3.600 3.590 3.600 3.520 3.620 13,364,000 47,653,248 3.5658 3.163 3.154 3.163 3.092 3.180 15,211,628 3.1327 -0.55%
2024-09-13 0 3.620 3.620 3.630 3.550 3.670 15,692,663 57,040,907 3.6349 3.180 3.180 3.189 3.119 3.224 17,862,238 3.1934 0.28%
2024-09-12 0 3.610 3.600 3.610 3.560 3.680 32,162,569 115,732,486 3.5984 3.172 3.163 3.172 3.128 3.233 36,609,176 3.1613 -0.28%
2024-09-11 0 3.620 3.610 3.620 3.590 3.730 12,458,049 45,020,627 3.6138 3.180 3.172 3.180 3.154 3.277 14,180,425 3.1748 -1.63%
2024-09-10 0 3.680 3.680 3.690 3.600 3.740 22,963,020 83,992,175 3.6577 3.233 3.233 3.242 3.163 3.286 26,137,752 3.2134 0.27%
2024-09-09 0 3.670 3.660 3.670 3.640 3.710 29,266,705 107,217,629 3.6635 3.224 3.215 3.224 3.198 3.259 33,312,947 3.2185 -2.13%
2024-09-05 0 3.750 3.740 3.750 3.710 3.800 17,495,010 65,547,516 3.7466 3.295 3.286 3.295 3.259 3.338 19,913,767 3.2916 0.27%
2024-09-04 0 3.740 3.730 3.740 3.720 3.820 24,942,980 93,709,226 3.7569 3.286 3.277 3.286 3.268 3.356 28,391,449 3.3006 -1.32%
2024-09-03 0 3.790 3.790 3.800 3.780 3.880 11,469,461 43,690,585 3.8093 3.330 3.330 3.338 3.321 3.409 13,055,161 3.3466 -1.56%
2024-09-02 0 3.850 3.840 3.850 3.790 3.890 9,092,576 34,761,424 3.8231 3.382 3.374 3.382 3.330 3.418 10,349,662 3.3587 0.52%
2024-08-30 0 3.830 3.830 3.840 3.800 3.860 35,553,631 136,183,834 3.8304 3.365 3.365 3.374 3.338 3.391 40,469,066 3.3651 -0.26%
2024-08-29 0 3.840 3.830 3.840 3.760 3.850 15,256,238 58,105,823 3.8087 3.374 3.365 3.374 3.303 3.382 17,365,475 3.3461 1.59%
2024-08-28 0 3.780 3.770 3.780 3.750 3.910 15,228,000 57,823,860 3.7972 3.321 3.312 3.321 3.295 3.435 17,333,333 3.3360 -2.83%
2024-08-27 0 3.890 3.880 3.890 3.820 3.930 17,580,400 67,846,232 3.8592 3.418 3.409 3.418 3.356 3.453 20,010,962 3.3905 0.78%
2024-08-26 0 3.860 3.850 3.860 3.830 3.900 12,189,900 47,017,484 3.8571 3.391 3.382 3.391 3.365 3.426 13,875,204 3.3886 -0.26%
2024-08-23 0 3.870 3.870 3.880 3.840 3.940 29,996,000 116,204,992 3.8740 3.400 3.400 3.409 3.374 3.461 34,143,070 3.4035 -1.28%
2024-08-22 0 3.920 3.910 3.920 3.830 3.950 27,940,520 109,239,377 3.9097 3.444 3.435 3.444 3.365 3.470 31,803,411 3.4348 2.35%
2024-08-21 0 4.030 4.020 4.030 3.930 4.040 25,995,016 104,492,263 4.0197 3.365 3.356 3.365 3.281 3.373 31,134,048 3.3562 1.77%
2024-08-20 0 3.960 3.950 3.960 3.930 3.980 14,620,927 57,830,674 3.9553 3.306 3.298 3.306 3.281 3.323 17,511,381 3.3025 0.25%
2024-08-19 0 3.950 3.950 3.960 3.910 3.980 7,686,000 30,328,240 3.9459 3.298 3.298 3.306 3.265 3.323 9,205,468 3.2946 0.25%
2024-08-16 0 3.940 3.930 3.940 3.860 3.940 12,632,000 49,348,294 3.9066 3.290 3.281 3.290 3.223 3.290 15,129,257 3.2618 1.81%
2024-08-15 0 3.870 3.870 3.880 3.820 3.910 10,560,000 40,841,110 3.8675 3.231 3.231 3.240 3.189 3.265 12,647,638 3.2291 -0.26%
2024-08-14 0 3.880 3.870 3.880 3.820 3.910 7,819,278 30,198,568 3.8621 3.240 3.231 3.240 3.189 3.265 9,365,094 3.2246 -0.51%
2024-08-13 0 3.900 3.890 3.900 3.860 3.940 8,683,376 33,757,576 3.8876 3.256 3.248 3.256 3.223 3.290 10,400,018 3.2459 -1.02%
2024-08-12 0 3.940 3.930 3.940 3.870 3.960 11,704,427 46,071,580 3.9363 3.290 3.281 3.290 3.231 3.306 14,018,310 3.2865 1.29%
2024-08-09 0 3.890 3.890 3.900 3.880 3.950 7,368,001 28,807,611 3.9098 3.248 3.248 3.256 3.240 3.298 8,824,603 3.2645 -0.26%
2024-08-08 0 3.900 3.890 3.900 3.830 3.920 18,395,591 71,573,538 3.8908 3.256 3.248 3.256 3.198 3.273 22,032,270 3.2486 0.52%
2024-08-07 0 3.880 3.870 3.880 3.860 3.940 10,256,230 39,903,386 3.8906 3.240 3.231 3.240 3.223 3.290 12,283,814 3.2485 0.26%
2024-08-06 0 3.870 3.870 3.880 3.850 3.930 22,727,262 88,255,143 3.8832 3.231 3.231 3.240 3.215 3.281 27,220,282 3.2423 0.52%
2024-08-05 0 3.850 3.840 3.850 3.790 3.930 12,802,000 49,353,466 3.8551 3.215 3.206 3.215 3.164 3.281 15,332,865 3.2188 -1.28%
2024-08-02 0 3.900 3.890 3.900 3.880 3.980 9,747,384 38,128,820 3.9117 3.256 3.248 3.256 3.240 3.323 11,674,373 3.2660 -1.02%
2024-08-01 0 3.940 3.930 3.940 3.900 3.980 18,227,300 71,794,518 3.9388 3.290 3.281 3.290 3.256 3.323 21,830,709 3.2887 0.77%
2024-07-31 0 3.910 3.910 3.920 3.760 3.940 31,454,965 122,558,225 3.8963 3.265 3.265 3.273 3.139 3.290 37,673,390 3.2532 2.89%
2024-07-30 0 3.800 3.800 3.810 3.750 3.820 26,081,629 99,006,231 3.7960 3.173 3.173 3.181 3.131 3.189 31,237,783 3.1694 0.53%
2024-07-29 0 3.780 3.780 3.790 3.740 3.830 17,477,981 66,059,158 3.7796 3.156 3.156 3.164 3.123 3.198 20,933,255 3.1557 1.07%
2024-07-26 0 3.740 3.730 3.740 3.710 3.840 32,256,016 120,988,127 3.7509 3.123 3.114 3.123 3.098 3.206 38,632,803 3.1317 -1.32%
2024-07-25 0 3.790 3.780 3.790 3.760 3.850 27,684,032 105,194,135 3.7998 3.164 3.156 3.164 3.139 3.215 33,156,970 3.1726 -1.56%
2024-07-24 0 3.850 3.850 3.860 3.820 3.910 41,760,809 161,152,338 3.8589 3.215 3.215 3.223 3.189 3.265 50,016,627 3.2220 -0.52%
2024-07-23 0 3.870 3.870 3.880 3.860 3.970 29,640,000 115,565,078 3.8990 3.231 3.231 3.240 3.223 3.315 35,499,619 3.2554 -2.76%
2024-07-22 0 3.980 3.980 3.990 3.920 4.010 12,445,378 49,457,530 3.9740 3.323 3.323 3.331 3.273 3.348 14,905,742 3.3180 -0.75%
2024-07-19 0 4.010 4.010 4.020 3.990 4.090 26,780,382 107,521,327 4.0149 3.348 3.348 3.356 3.331 3.415 32,074,675 3.3522 -1.96%
2024-07-18 0 4.090 4.080 4.090 3.990 4.110 51,883,900 209,992,151 4.0473 3.415 3.407 3.415 3.331 3.432 62,140,982 3.3793 -0.97%
2024-07-17 0 4.130 4.120 4.130 4.050 4.150 25,572,894 105,009,345 4.1063 3.448 3.440 3.448 3.382 3.465 30,628,475 3.4285 0.00%
2024-07-16 0 4.130 4.120 4.130 4.030 4.160 32,834,418 134,661,867 4.1012 3.448 3.440 3.448 3.365 3.473 39,325,551 3.4243 1.23%
2024-07-15 0 4.080 4.080 4.090 4.050 4.180 27,114,000 111,287,268 4.1044 3.407 3.407 3.415 3.382 3.490 32,474,247 3.4269 -2.39%
2024-07-12 0 4.180 4.160 4.180 4.090 4.200 33,750,000 139,955,364 4.1468 3.490 3.473 3.490 3.415 3.507 40,422,137 3.4623 0.72%
2024-07-11 0 4.150 4.140 4.150 4.100 4.190 33,153,139 137,720,796 4.1541 3.465 3.457 3.465 3.423 3.498 39,707,281 3.4684 1.22%
2024-07-10 0 4.100 4.080 4.100 4.070 4.190 33,782,076 139,164,452 4.1195 3.423 3.407 3.423 3.398 3.498 40,460,554 3.4395 -0.24%
2024-07-09 0 4.110 4.100 4.110 4.000 4.120 54,728,064 223,441,913 4.0828 3.432 3.423 3.432 3.340 3.440 65,547,417 3.4089 2.75%
2024-07-08 0 4.000 3.980 4.000 3.920 4.080 57,910,153 229,964,989 3.9711 3.340 3.323 3.340 3.273 3.407 69,358,582 3.3156 -1.96%
2024-07-05 0 4.080 4.070 4.080 4.060 4.200 33,085,483 136,072,279 4.1127 3.407 3.398 3.407 3.390 3.507 39,626,250 3.4339 -1.92%
2024-07-04 0 4.160 4.160 4.170 4.100 4.240 141,488,937 590,922,241 4.1765 3.473 3.473 3.482 3.423 3.540 169,460,303 3.4871 3.74%
2024-07-03 0 4.010 4.000 4.010 3.900 4.310 670,004,500 2,814,278,472 4.2004 3.348 3.340 3.348 3.256 3.599 802,459,671 3.5071 -15.93%
2024-07-02 0 4.770 4.760 4.770 4.710 4.880 42,450,800 203,288,860 4.7888 3.983 3.974 3.983 3.933 4.075 50,843,024 3.9984 -2.05%
2024-06-28 0 4.870 4.860 4.870 4.570 4.870 85,348,709 403,791,562 4.7311 4.066 4.058 4.066 3.816 4.066 102,221,548 3.9502 6.80%
2024-06-27 0 4.560 4.560 4.570 4.490 4.700 91,490,100 419,660,630 4.5870 3.807 3.807 3.816 3.749 3.924 109,577,048 3.8298 5.31%
2024-06-26 0 4.330 4.330 4.340 4.250 4.440 20,345,735 87,894,840 4.3201 3.615 3.615 3.624 3.548 3.707 24,367,944 3.6070 -3.56%
2024-06-25 0 4.490 4.480 4.490 4.370 4.510 10,388,100 46,579,183 4.4839 3.749 3.741 3.749 3.649 3.766 12,441,754 3.7438 0.90%
2024-06-24 0 4.450 4.440 4.450 4.340 4.460 17,240,100 75,737,893 4.3931 3.715 3.707 3.715 3.624 3.724 20,648,346 3.6680 -0.45%
2024-06-21 0 4.470 4.470 4.480 4.430 4.520 11,415,209 51,063,153 4.4733 3.732 3.732 3.741 3.699 3.774 13,671,915 3.7349 -0.67%
2024-06-20 0 4.500 4.490 4.500 4.480 4.580 8,542,000 38,619,886 4.5212 3.757 3.749 3.757 3.741 3.824 10,230,693 3.7749 -1.10%
2024-06-19 0 4.550 4.540 4.550 4.500 4.570 6,440,496 29,255,069 4.5424 3.799 3.791 3.799 3.757 3.816 7,713,737 3.7926 0.22%
2024-06-18 0 4.540 4.530 4.540 4.470 4.650 15,870,000 72,234,054 4.5516 3.791 3.782 3.791 3.732 3.882 19,007,387 3.8003 1.11%
2024-06-17 0 4.490 4.490 4.500 4.440 4.560 12,490,388 56,317,981 4.5089 3.749 3.749 3.757 3.707 3.807 14,959,650 3.7647 -0.22%
2024-06-14 0 4.500 4.500 4.510 4.470 4.590 19,404,400 87,354,364 4.5018 3.757 3.757 3.766 3.732 3.832 23,240,513 3.7587 -1.53%
2024-06-13 0 4.570 4.570 4.580 4.540 4.610 20,440,818 93,545,998 4.5764 3.816 3.816 3.824 3.791 3.849 24,481,824 3.8210 1.33%
2024-06-12 0 4.510 4.510 4.520 4.480 4.640 15,068,200 68,040,536 4.5155 3.766 3.766 3.774 3.741 3.874 18,047,077 3.7702 -0.66%
2024-06-11 0 4.540 4.540 4.550 4.510 4.680 17,032,665 77,784,213 4.5668 3.791 3.791 3.799 3.766 3.908 20,399,903 3.8130 -1.94%
2024-06-07 0 4.630 4.630 4.660 4.630 4.760 40,076,000 187,036,208 4.6670 3.866 3.866 3.891 3.866 3.974 47,998,743 3.8967 0.00%
2024-06-06 0 4.630 4.620 4.630 4.550 4.650 18,648,000 86,140,770 4.6193 3.866 3.857 3.866 3.799 3.882 22,334,578 3.8568 1.76%
2024-06-05 0 4.550 4.540 4.550 4.490 4.580 20,687,439 93,813,670 4.5348 3.799 3.791 3.799 3.749 3.824 24,777,200 3.7863 0.00%
2024-06-04 0 4.550 4.550 4.560 4.490 4.610 19,424,587 88,280,786 4.5448 3.799 3.799 3.807 3.749 3.849 23,264,691 3.7946 0.00%
2024-06-03 0 4.550 4.540 4.550 4.480 4.600 15,037,301 68,216,442 4.5365 3.799 3.791 3.799 3.741 3.841 18,010,069 3.7877 0.66%
2024-05-31 0 4.520 4.520 4.530 4.450 4.680 43,327,142 196,633,827 4.5384 3.774 3.774 3.782 3.715 3.908 51,892,613 3.7892 -2.80%
2024-05-30 0 4.650 4.650 4.660 4.600 4.730 16,273,846 75,856,454 4.6612 3.882 3.882 3.891 3.841 3.949 19,491,071 3.8919 -0.64%
2024-05-29 0 4.680 4.680 4.690 4.660 4.820 28,354,000 134,366,732 4.7389 3.908 3.908 3.916 3.891 4.024 33,959,386 3.9567 -2.09%
2024-05-28 0 4.780 4.770 4.780 4.760 4.830 12,088,000 57,941,564 4.7933 3.991 3.983 3.991 3.974 4.033 14,477,712 4.0021 -1.04%
2024-05-27 0 4.830 4.820 4.830 4.710 4.830 16,684,063 79,609,803 4.7716 4.033 4.024 4.033 3.933 4.033 19,982,385 3.9840 1.68%
2024-05-24 0 4.750 4.750 4.760 4.670 4.780 16,030,000 75,892,988 4.7344 3.966 3.966 3.974 3.899 3.991 19,199,018 3.9530 -0.42%
2024-05-23 0 4.770 4.770 4.780 4.750 4.840 17,516,000 83,852,408 4.7872 3.983 3.983 3.991 3.966 4.041 20,978,790 3.9970 -1.04%
2024-05-22 0 4.820 4.820 4.830 4.740 4.880 22,585,846 108,423,989 4.8005 4.024 4.024 4.033 3.958 4.075 27,050,909 4.0081 0.42%
2024-05-21 0 4.800 4.790 4.800 4.720 4.800 19,785,228 94,291,494 4.7658 4.008 3.999 4.008 3.941 4.008 23,696,628 3.9791 -0.41%
2024-05-20 0 4.820 4.810 4.820 4.690 4.890 26,200,144 125,933,014 4.8066 4.024 4.016 4.024 3.916 4.083 31,379,728 4.0132 2.34%
2024-05-17 0 4.710 4.700 4.710 4.620 4.750 18,224,058 85,569,605 4.6954 3.933 3.924 3.933 3.857 3.966 21,826,826 3.9204 0.43%
2024-05-16 0 4.690 4.680 4.690 4.660 4.750 22,784,042 106,974,792 4.6952 3.916 3.908 3.916 3.891 3.966 27,288,287 3.9202 0.00%
2024-05-14 0 4.690 4.680 4.690 4.570 4.720 21,671,893 100,573,012 4.6407 3.916 3.908 3.916 3.816 3.941 25,956,274 3.8747 2.40%
2024-05-13 0 4.580 4.570 4.580 4.500 4.640 27,229,813 124,511,894 4.5726 3.824 3.816 3.824 3.757 3.874 32,612,955 3.8179 0.00%
2024-05-10 0 4.580 4.570 4.580 4.520 4.640 16,068,786 73,727,096 4.5882 3.824 3.816 3.824 3.774 3.874 19,245,472 3.8309 -0.22%
2024-05-09 0 4.590 4.580 4.590 4.500 4.640 13,590,708 62,137,935 4.5721 3.832 3.824 3.832 3.757 3.874 16,277,495 3.8174 -0.65%
2024-05-08 0 4.620 4.610 4.620 4.580 4.750 40,055,928 186,154,809 4.6474 3.857 3.849 3.857 3.824 3.966 47,974,703 3.8803 -0.86%
2024-05-07 0 4.660 4.650 4.660 4.610 4.710 21,034,800 98,049,620 4.6613 3.891 3.882 3.891 3.849 3.933 25,193,232 3.8919 0.43%
2024-05-06 0 4.640 4.630 4.640 4.550 4.650 12,449,443 57,439,464 4.6138 3.874 3.866 3.874 3.799 3.882 14,910,610 3.8523 0.00%
2024-05-03 0 4.640 4.630 4.640 4.580 4.700 12,689,079 58,845,857 4.6375 3.874 3.866 3.874 3.824 3.924 15,197,621 3.8720 1.75%
2024-05-02 0 4.560 4.550 4.560 4.460 4.570 12,213,731 55,350,908 4.5319 3.807 3.799 3.807 3.724 3.816 14,628,300 3.7838 0.66%
2024-04-30 0 4.530 4.530 4.540 4.410 4.540 29,461,998 132,520,907 4.4980 3.782 3.782 3.791 3.682 3.791 35,286,427 3.7556 2.03%
2024-04-29 0 4.440 4.440 4.450 4.410 4.580 25,635,341 114,067,598 4.4496 3.707 3.707 3.715 3.682 3.824 30,703,267 3.7152 -2.20%
2024-04-26 0 4.540 4.530 4.540 4.480 4.570 22,475,400 101,715,542 4.5256 3.791 3.782 3.791 3.741 3.816 26,918,628 3.7786 -0.44%
2024-04-25 0 4.560 4.550 4.560 4.490 4.600 39,753,805 181,073,926 4.5549 3.807 3.799 3.807 3.749 3.841 47,612,852 3.8030 0.00%
2024-04-24 0 4.560 4.550 4.560 4.430 4.580 31,518,852 142,930,201 4.5348 3.807 3.799 3.807 3.699 3.824 37,749,907 3.7862 1.56%
2024-04-23 0 4.490 4.470 4.490 4.360 4.530 58,569,225 261,551,133 4.4657 3.749 3.732 3.749 3.640 3.782 70,147,948 3.7286 1.58%
2024-04-22 0 4.420 4.410 4.420 4.300 4.460 56,112,117 245,828,809 4.3810 3.690 3.682 3.690 3.590 3.724 67,205,087 3.6579 2.31%
2024-04-19 0 4.320 4.300 4.320 4.140 4.370 89,781,789 382,764,576 4.2633 3.607 3.590 3.607 3.457 3.649 107,531,016 3.5596 5.88%
2024-04-18 0 4.080 4.070 4.080 3.880 4.080 43,746,441 177,175,125 4.0500 3.407 3.398 3.407 3.240 3.407 52,394,804 3.3815 3.03%
2024-04-17 0 3.960 3.950 3.960 3.790 4.000 13,400,000 52,926,782 3.9498 3.306 3.298 3.306 3.164 3.340 16,049,086 3.2978 2.59%
2024-04-16 0 3.860 3.860 3.870 3.850 3.940 8,261,100 32,079,085 3.8831 3.223 3.223 3.231 3.215 3.290 9,894,261 3.2422 -0.52%
2024-04-15 0 3.880 3.870 3.880 3.860 3.940 7,054,000 27,410,504 3.8858 3.240 3.231 3.240 3.223 3.290 8,448,526 3.2444 -1.77%
2024-04-12 0 3.950 3.940 3.950 3.930 4.020 8,860,000 35,247,252 3.9782 3.298 3.290 3.298 3.281 3.356 10,611,560 3.3216 -0.75%
2024-04-11 0 3.980 3.980 3.990 3.910 4.000 9,208,334 36,617,400 3.9765 3.323 3.323 3.331 3.265 3.340 11,028,757 3.3202 0.76%
2024-04-10 0 3.950 3.940 3.950 3.930 3.990 7,036,000 27,815,820 3.9534 3.298 3.290 3.298 3.281 3.331 8,426,968 3.3008 0.00%
2024-04-09 0 3.950 3.940 3.950 3.940 4.040 7,904,000 31,349,574 3.9663 3.298 3.290 3.298 3.290 3.373 9,466,565 3.3116 -0.50%
2024-04-08 0 3.970 3.960 3.970 3.870 4.020 14,866,000 59,136,028 3.9779 3.315 3.306 3.315 3.231 3.356 17,804,903 3.3213 -1.00%
2024-04-05 0 4.010 4.000 4.010 3.830 4.030 8,768,429 34,941,849 3.9850 3.348 3.340 3.348 3.198 3.365 10,501,886 3.3272 2.56%
2024-04-03 0 3.910 3.910 3.920 3.900 4.000 8,576,069 33,609,347 3.9190 3.265 3.265 3.273 3.256 3.340 10,271,497 3.2721 -0.76%
2024-04-02 0 3.940 3.930 3.940 3.870 3.960 20,179,460 79,056,888 3.9177 3.290 3.281 3.290 3.231 3.306 24,168,797 3.2710 0.77%
2024-03-28 0 3.910 3.900 3.910 3.830 3.930 12,468,096 48,578,342 3.8962 3.265 3.256 3.265 3.198 3.281 14,932,951 3.2531 0.00%
2024-03-27 0 3.910 3.900 3.910 3.800 3.950 28,258,426 110,018,812 3.8933 3.265 3.256 3.265 3.173 3.298 33,844,918 3.2507 0.77%
2024-03-26 0 3.880 3.870 3.880 3.840 3.920 22,760,449 88,281,731 3.8787 3.240 3.231 3.240 3.206 3.273 27,260,029 3.2385 -0.77%
2024-03-25 0 3.910 3.910 3.920 3.850 4.060 24,102,000 94,314,172 3.9131 3.265 3.265 3.273 3.215 3.390 28,866,796 3.2672 -3.22%
2024-03-22 0 4.040 4.040 4.050 4.000 4.110 16,949,600 68,410,180 4.0361 3.373 3.373 3.382 3.340 3.432 20,300,417 3.3699 -2.42%
2024-03-21 0 4.140 4.130 4.140 4.060 4.160 17,320,130 71,093,562 4.1047 3.457 3.448 3.457 3.390 3.473 20,744,198 3.4272 0.49%
2024-03-20 0 4.120 4.120 4.140 4.090 4.170 10,281,908 42,582,034 4.1415 3.440 3.440 3.457 3.415 3.482 12,314,569 3.4579 0.24%
2024-03-19 0 4.110 4.110 4.140 4.050 4.170 22,290,944 91,687,265 4.1132 3.432 3.432 3.457 3.382 3.482 26,697,707 3.4343 -1.67%
2024-03-18 0 4.180 4.170 4.180 4.090 4.220 17,062,572 71,162,887 4.1707 3.490 3.482 3.490 3.415 3.523 20,435,722 3.4823 1.95%
2024-03-15 0 4.100 4.090 4.100 4.060 4.220 20,371,287 83,496,058 4.0987 3.423 3.415 3.423 3.390 3.523 24,398,547 3.4222 -2.84%
2024-03-14 0 4.220 4.190 4.220 4.180 4.320 32,406,065 136,725,930 4.2191 3.523 3.498 3.523 3.490 3.607 38,812,516 3.5227 1.93%
2024-03-13 0 4.140 4.140 4.150 4.130 4.200 18,582,708 77,235,312 4.1563 3.457 3.457 3.465 3.448 3.507 22,256,378 3.4703 -0.48%
2024-03-12 0 4.160 4.150 4.160 4.060 4.210 18,021,387 74,802,297 4.1508 3.473 3.465 3.473 3.390 3.515 21,584,088 3.4656 1.96%
2024-03-11 0 4.080 4.060 4.080 3.990 4.090 8,591,629 34,916,422 4.0640 3.407 3.390 3.407 3.331 3.415 10,290,134 3.3932 1.75%
2024-03-08 0 4.010 4.000 4.010 3.960 4.120 19,257,000 77,264,861 4.0123 3.348 3.340 3.348 3.306 3.440 23,063,973 3.3500 -0.99%
2024-03-07 0 4.050 4.030 4.050 3.940 4.060 14,722,935 59,138,530 4.0168 3.382 3.365 3.382 3.290 3.390 17,633,556 3.3537 2.02%
2024-03-06 0 3.970 3.960 3.970 3.870 3.990 12,141,448 47,870,008 3.9427 3.315 3.306 3.315 3.231 3.331 14,541,727 3.2919 0.51%
2024-03-05 0 3.950 3.940 3.950 3.860 4.000 14,833,975 58,767,399 3.9617 3.298 3.290 3.298 3.223 3.340 17,766,547 3.3078 -0.25%
2024-03-04 0 3.960 3.950 3.960 3.870 4.000 12,396,244 48,961,365 3.9497 3.306 3.298 3.306 3.231 3.340 14,846,894 3.2978 -0.25%
2024-03-01 0 3.970 3.960 3.970 3.900 4.000 17,109,375 68,006,216 3.9748 3.315 3.306 3.315 3.256 3.340 20,491,778 3.3187 0.51%
2024-02-29 0 3.950 3.940 3.950 3.890 4.000 25,426,048 100,568,706 3.9553 3.298 3.290 3.298 3.248 3.340 30,452,599 3.3025 1.02%
2024-02-28 0 3.910 3.890 3.910 3.870 3.970 27,728,000 108,439,372 3.9108 3.265 3.248 3.265 3.231 3.315 33,209,630 3.2653 0.51%
2024-02-27 0 3.890 3.880 3.890 3.810 3.900 12,679,096 48,967,657 3.8621 3.248 3.240 3.248 3.181 3.256 15,185,664 3.2246 1.04%
2024-02-26 0 3.850 3.840 3.850 3.820 3.930 20,572,809 79,272,886 3.8533 3.215 3.206 3.215 3.189 3.281 24,639,908 3.2173 -1.28%
2024-02-23 0 3.900 3.880 3.900 3.850 3.920 21,748,000 84,566,840 3.8885 3.256 3.240 3.256 3.215 3.273 26,047,426 3.2466 0.52%
2024-02-22 0 3.880 3.870 3.880 3.830 3.880 13,884,030 53,563,191 3.8579 3.240 3.231 3.240 3.198 3.240 16,628,805 3.2211 0.00%
2024-02-21 0 3.880 3.860 3.880 3.740 3.930 29,678,816 115,065,510 3.8770 3.240 3.223 3.240 3.123 3.281 35,546,109 3.2371 1.57%
2024-02-20 0 3.820 3.800 3.820 3.750 3.890 16,398,138 62,309,707 3.7998 3.189 3.173 3.189 3.131 3.248 19,639,934 3.1726 -0.26%
2024-02-19 0 3.830 3.820 3.830 3.770 3.900 27,173,698 103,649,573 3.8143 3.198 3.189 3.198 3.148 3.256 32,545,747 3.1847 -0.78%
2024-02-16 0 3.860 3.850 3.860 3.760 3.880 33,261,537 128,133,888 3.8523 3.223 3.215 3.223 3.139 3.240 39,837,109 3.2164 2.93%
2024-02-15 0 3.750 3.730 3.750 3.660 3.760 21,926,585 81,443,306 3.7144 3.131 3.114 3.131 3.056 3.139 26,261,316 3.1013 2.74%
2024-02-14 0 3.650 3.640 3.650 3.540 3.690 8,666,829 31,426,129 3.6260 3.048 3.039 3.048 2.956 3.081 10,380,200 3.0275 -1.08%
2024-02-09 0 3.690 3.660 3.690 3.580 3.690 10,496,280 38,235,568 3.6428 3.081 3.056 3.081 2.989 3.081 12,571,321 3.0415 2.79%
2024-02-08 0 3.590 3.580 3.590 3.540 3.620 14,520,790 51,954,650 3.5779 2.997 2.989 2.997 2.956 3.022 17,391,448 2.9874 0.56%
2024-02-07 0 3.570 3.560 3.570 3.520 3.680 21,779,500 78,295,975 3.5949 2.981 2.972 2.981 2.939 3.073 26,085,154 3.0016 -1.65%
2024-02-06 0 3.630 3.620 3.630 3.460 3.650 26,360,000 94,273,816 3.5764 3.031 3.022 3.031 2.889 3.048 31,571,186 2.9861 3.71%
2024-02-05 0 3.500 3.500 3.510 3.480 3.600 19,482,284 68,681,793 3.5253 2.922 2.922 2.931 2.906 3.006 23,333,794 2.9434 -1.69%
2024-02-02 0 3.560 3.540 3.560 3.510 3.670 23,838,516 85,601,677 3.5909 2.972 2.956 2.972 2.931 3.064 28,551,223 2.9982 -0.56%
2024-02-01 0 3.580 3.570 3.580 3.440 3.620 30,104,304 106,859,240 3.5496 2.989 2.981 2.989 2.872 3.022 36,055,713 2.9637 1.42%
2024-01-31 0 3.530 3.520 3.530 3.500 3.580 43,897,148 155,192,884 3.5354 2.947 2.939 2.947 2.922 2.989 52,575,305 2.9518 -0.84%
2024-01-30 0 3.560 3.550 3.560 3.520 3.620 31,092,498 111,240,957 3.5777 2.972 2.964 2.972 2.939 3.022 37,239,266 2.9872 -1.39%
2024-01-29 0 3.610 3.600 3.610 3.580 3.690 32,020,684 116,030,679 3.6236 3.014 3.006 3.014 2.989 3.081 38,350,948 3.0255 0.00%
2024-01-26 0 3.610 3.600 3.610 3.600 3.690 15,188,460 55,258,129 3.6382 3.014 3.006 3.014 3.006 3.081 18,191,112 3.0376 -1.37%
2024-01-25 0 3.660 3.640 3.660 3.540 3.660 37,664,170 136,371,457 3.6207 3.056 3.039 3.056 2.956 3.056 45,110,111 3.0231 2.81%
2024-01-24 0 3.560 3.550 3.560 3.370 3.580 63,096,904 221,925,366 3.5172 2.972 2.964 2.972 2.814 2.989 75,570,718 2.9367 5.64%
2024-01-23 0 3.370 3.370 3.380 3.240 3.410 22,571,712 75,745,223 3.3558 2.814 2.814 2.822 2.705 2.847 27,033,980 2.8019 3.06%
2024-01-22 0 3.270 3.260 3.270 3.210 3.470 32,613,793 107,198,761 3.2869 2.730 2.722 2.730 2.680 2.897 39,061,310 2.7444 -5.22%
2024-01-19 0 3.450 3.440 3.460 3.420 3.470 12,402,914 42,732,205 3.4453 2.881 2.872 2.889 2.855 2.897 14,854,883 2.8766 -0.29%
2024-01-18 0 3.460 3.460 3.470 3.400 3.490 25,105,352 86,493,957 3.4452 2.889 2.889 2.897 2.839 2.914 30,068,503 2.8766 0.58%
2024-01-17 0 3.440 3.440 3.450 3.390 3.510 33,961,256 116,314,631 3.4249 2.872 2.872 2.881 2.830 2.931 40,675,157 2.8596 -1.99%
2024-01-16 0 3.510 3.500 3.510 3.470 3.580 26,789,899 94,488,846 3.5270 2.931 2.922 2.931 2.897 2.989 32,086,073 2.9449 -1.40%
2024-01-15 0 3.560 3.550 3.560 3.480 3.580 32,095,303 113,826,377 3.5465 2.972 2.964 2.972 2.906 2.989 38,440,318 2.9611 1.42%
2024-01-12 0 3.510 3.510 3.520 3.500 3.610 11,301,838 39,943,706 3.5343 2.931 2.931 2.939 2.922 3.014 13,536,132 2.9509 -1.68%
2024-01-11 0 3.570 3.560 3.570 3.530 3.620 14,706,777 52,630,700 3.5787 2.981 2.972 2.981 2.947 3.022 17,614,203 2.9880 0.28%
2024-01-10 0 3.560 3.550 3.560 3.430 3.620 22,957,199 81,773,041 3.5620 2.972 2.964 2.972 2.864 3.022 27,495,676 2.9740 2.01%
2024-01-09 0 3.490 3.480 3.490 3.440 3.530 19,590,000 68,485,230 3.4959 2.914 2.906 2.914 2.872 2.947 23,462,805 2.9189 0.00%
2024-01-08 0 3.490 3.470 3.490 3.440 3.560 27,089,320 94,711,749 3.4963 2.914 2.897 2.914 2.872 2.972 32,444,688 2.9192 0.58%
2024-01-05 0 3.470 3.460 3.470 3.430 3.530 35,730,000 124,252,538 3.4775 2.897 2.889 2.897 2.864 2.947 42,793,569 2.9035 0.87%
2024-01-04 0 3.440 3.420 3.440 3.330 3.460 33,072,000 113,336,752 3.4270 2.872 2.855 2.872 2.780 2.889 39,610,101 2.8613 2.38%
2024-01-03 0 3.360 3.350 3.360 3.290 3.450 16,298,000 54,516,380 3.3450 2.805 2.797 2.805 2.747 2.881 19,520,000 2.7928 -1.75%
2024-01-02 0 3.420 3.410 3.420 3.400 3.550 8,158,000 28,196,440 3.4563 2.855 2.847 2.855 2.839 2.964 9,770,779 2.8858 -2.56%
2023-12-29 0 3.510 3.500 3.510 3.430 3.510 19,524,192 67,791,046 3.4722 2.931 2.922 2.931 2.864 2.931 23,383,987 2.8990 1.45%
2023-12-28 0 3.460 3.450 3.460 3.430 3.540 28,540,000 99,204,120 3.4760 2.889 2.881 2.889 2.864 2.956 34,182,157 2.9022 0.58%
2023-12-27 0 3.440 3.440 3.450 3.380 3.480 25,232,321 86,511,277 3.4286 2.872 2.872 2.881 2.822 2.906 30,220,573 2.8627 -0.29%
2023-12-22 0 3.450 3.440 3.450 3.420 3.510 22,439,097 77,631,241 3.4596 2.881 2.872 2.881 2.855 2.931 26,875,148 2.8886 -0.86%
2023-12-21 0 3.480 3.480 3.490 3.420 3.510 16,078,624 55,806,802 3.4709 2.906 2.906 2.914 2.855 2.931 19,257,255 2.8980 0.87%
2023-12-20 0 3.450 3.430 3.450 3.390 3.480 14,496,983 49,893,619 3.4417 2.881 2.864 2.881 2.830 2.906 17,362,934 2.8736 0.58%
2023-12-19 0 3.430 3.410 3.430 3.370 3.480 19,115,834 65,205,522 3.4111 2.864 2.847 2.864 2.814 2.906 22,894,900 2.8480 0.59%
2023-12-18 0 3.410 3.390 3.410 3.350 3.570 36,484,806 125,886,708 3.4504 2.847 2.830 2.847 2.797 2.981 43,697,595 2.8809 0.59%
2023-12-15 0 3.390 3.360 3.390 3.340 3.460 41,092,000 139,352,640 3.3912 2.830 2.805 2.830 2.789 2.889 49,215,599 2.8315 1.50%
2023-12-14 0 3.390 3.380 3.390 3.330 3.420 23,366,500 78,755,854 3.3705 2.789 2.780 2.789 2.739 2.813 28,404,843 2.7726 1.80%
2023-12-13 0 3.330 3.320 3.330 3.270 3.420 19,429,058 64,535,470 3.3216 2.739 2.731 2.739 2.690 2.813 23,618,400 2.7324 -2.06%
2023-12-12 0 3.400 3.390 3.400 3.290 3.410 24,388,000 82,117,920 3.3671 2.797 2.789 2.797 2.706 2.805 29,646,601 2.7699 2.10%
2023-12-11 0 3.330 3.310 3.330 3.230 3.390 38,394,000 126,490,748 3.2945 2.739 2.723 2.739 2.657 2.789 46,672,610 2.7102 -1.77%
2023-12-08 0 3.390 3.370 3.390 3.370 3.450 30,030,406 102,326,986 3.4074 2.789 2.772 2.789 2.772 2.838 36,505,637 2.8030 0.59%
2023-12-07 0 3.370 3.360 3.370 3.290 3.420 27,834,424 93,412,677 3.3560 2.772 2.764 2.772 2.706 2.813 33,836,152 2.7607 0.60%
2023-12-06 0 3.350 3.340 3.350 3.240 3.350 25,998,656 85,985,262 3.3073 2.756 2.748 2.756 2.665 2.756 31,604,551 2.7207 3.08%
2023-12-05 0 3.250 3.230 3.250 3.180 3.290 22,418,649 71,989,737 3.2112 2.674 2.657 2.674 2.616 2.706 27,252,614 2.6416 0.93%
2023-12-04 0 3.220 3.210 3.220 3.180 3.260 26,977,380 86,647,811 3.2119 2.649 2.641 2.649 2.616 2.682 32,794,310 2.6422 -1.83%
2023-12-01 0 3.280 3.270 3.280 3.270 3.350 17,977,598 59,395,004 3.3038 2.698 2.690 2.698 2.690 2.756 21,853,972 2.7178 0.00%
2023-11-30 0 3.280 3.270 3.280 3.140 3.320 46,250,323 150,129,211 3.2460 2.698 2.690 2.698 2.583 2.731 56,222,933 2.6702 2.18%
2023-11-29 0 3.210 3.210 3.220 3.140 3.310 40,965,143 131,295,634 3.2051 2.641 2.641 2.649 2.583 2.723 49,798,149 2.6366 -0.93%
2023-11-28 0 3.240 3.230 3.240 3.080 3.300 68,825,602 221,946,936 3.2248 2.665 2.657 2.665 2.534 2.715 83,665,950 2.6528 5.19%
2023-11-27 0 3.080 3.070 3.080 3.060 3.140 21,562,000 66,960,410 3.1055 2.534 2.525 2.534 2.517 2.583 26,211,252 2.5546 -0.32%
2023-11-24 0 3.090 3.090 3.100 3.080 3.170 10,050,000 31,356,770 3.1201 2.542 2.542 2.550 2.534 2.608 12,217,006 2.5666 -1.90%
2023-11-23 0 3.150 3.150 3.160 3.100 3.190 12,942,000 40,695,610 3.1445 2.591 2.591 2.599 2.550 2.624 15,732,586 2.5867 0.00%
2023-11-22 0 3.150 3.140 3.150 3.100 3.190 11,558,000 36,322,354 3.1426 2.591 2.583 2.591 2.550 2.624 14,050,165 2.5852 0.00%
2023-11-21 0 3.150 3.150 3.160 3.140 3.230 15,136,000 48,162,548 3.1820 2.591 2.591 2.599 2.583 2.657 18,399,662 2.6176 0.32%
2023-11-20 0 3.140 3.130 3.140 3.070 3.190 12,417,303 38,941,467 3.1361 2.583 2.575 2.583 2.525 2.624 15,094,753 2.5798 1.95%
2023-11-17 0 3.080 3.080 3.090 3.050 3.150 14,983,074 46,245,042 3.0865 2.534 2.534 2.542 2.509 2.591 18,213,762 2.5390 -2.53%
2023-11-16 0 3.160 3.140 3.160 3.120 3.210 11,115,548 35,047,716 3.1530 2.599 2.583 2.599 2.567 2.641 13,512,310 2.5938 -2.17%
2023-11-15 0 3.230 3.220 3.230 3.170 3.310 13,832,000 44,701,414 3.2317 2.657 2.649 2.657 2.608 2.723 16,814,490 2.6585 -0.31%
2023-11-14 0 3.240 3.230 3.240 3.220 3.400 22,075,450 72,930,520 3.3037 2.665 2.657 2.665 2.649 2.797 26,835,414 2.7177 -0.31%
2023-11-13 0 3.250 3.240 3.250 3.070 3.280 19,162,610 61,706,127 3.2201 2.674 2.665 2.674 2.525 2.698 23,294,500 2.6490 5.18%
2023-11-10 0 3.090 3.080 3.090 3.070 3.110 5,642,006 17,441,258 3.0913 2.542 2.534 2.542 2.525 2.558 6,858,549 2.5430 -0.32%
2023-11-09 0 3.100 3.100 3.110 3.070 3.140 6,549,638 20,329,720 3.1039 2.550 2.550 2.558 2.525 2.583 7,961,887 2.5534 -0.96%
2023-11-08 0 3.130 3.130 3.140 3.100 3.240 16,584,000 52,130,520 3.1434 2.575 2.575 2.583 2.550 2.665 20,159,883 2.5859 -2.80%
2023-11-07 0 3.220 3.210 3.220 3.130 3.250 10,110,189 32,382,316 3.2029 2.649 2.641 2.649 2.575 2.674 12,290,173 2.6348 -1.53%
2023-11-06 0 3.270 3.260 3.270 3.180 3.320 14,816,000 48,525,374 3.2752 2.690 2.682 2.690 2.616 2.731 18,010,663 2.6943 3.15%
2023-11-03 0 3.170 3.170 3.180 3.070 3.200 7,866,000 24,812,378 3.1544 2.608 2.608 2.616 2.525 2.632 9,562,087 2.5949 3.26%
2023-11-02 0 3.070 3.070 3.080 3.030 3.130 13,276,000 40,982,108 3.0869 2.525 2.525 2.534 2.493 2.575 16,138,604 2.5394 0.33%
2023-11-01 0 3.060 3.050 3.060 3.030 3.120 10,532,000 32,232,412 3.0604 2.517 2.509 2.517 2.493 2.567 12,802,936 2.5176 -0.97%
2023-10-31 0 3.090 3.080 3.090 3.020 3.160 18,363,589 56,412,754 3.0720 2.542 2.534 2.542 2.484 2.599 22,323,192 2.5271 -1.28%
2023-10-30 0 3.130 3.130 3.140 3.080 3.220 14,364,000 45,072,560 3.1379 2.575 2.575 2.583 2.534 2.649 17,461,201 2.5813 -2.80%
2023-10-27 0 3.220 3.210 3.220 3.090 3.240 12,387,252 39,427,527 3.1829 2.649 2.641 2.649 2.542 2.665 15,058,222 2.6183 2.22%
2023-10-26 0 3.150 3.140 3.150 3.080 3.260 19,543,300 61,871,549 3.1659 2.591 2.583 2.591 2.534 2.682 23,757,275 2.6043 -3.37%
2023-10-25 0 3.260 3.250 3.260 3.250 3.390 7,128,580 23,433,311 3.2872 2.682 2.674 2.682 2.674 2.789 8,665,662 2.7042 -0.91%
2023-10-24 0 3.290 3.290 3.300 3.250 3.340 12,122,000 39,871,980 3.2892 2.706 2.706 2.715 2.674 2.748 14,735,776 2.7058 -0.60%
2023-10-20 0 3.310 3.310 3.320 3.280 3.400 9,812,000 32,664,903 3.3291 2.723 2.723 2.731 2.698 2.797 11,927,688 2.7386 -1.19%
2023-10-19 0 3.350 3.350 3.360 3.300 3.470 16,538,000 55,281,500 3.3427 2.756 2.756 2.764 2.715 2.855 20,103,965 2.7498 -2.90%
2023-10-18 0 3.450 3.440 3.450 3.380 3.470 8,617,000 29,586,822 3.4335 2.838 2.830 2.838 2.780 2.855 10,475,019 2.8245 0.29%
2023-10-17 0 3.440 3.430 3.440 3.380 3.470 26,893,000 92,005,500 3.4212 2.830 2.822 2.830 2.780 2.855 32,691,736 2.8143 1.18%
2023-10-16 0 3.400 3.400 3.410 3.290 3.500 17,825,801 60,757,561 3.4084 2.797 2.797 2.805 2.706 2.879 21,669,445 2.8038 0.89%
2023-10-13 0 3.370 3.360 3.370 3.350 3.420 20,052,790 67,940,226 3.3881 2.772 2.764 2.772 2.756 2.813 24,376,623 2.7871 -1.75%
2023-10-12 0 3.430 3.420 3.430 3.330 3.460 65,938,000 223,702,444 3.3926 2.822 2.813 2.822 2.739 2.846 80,155,716 2.7908 2.69%
2023-10-11 0 3.340 3.340 3.350 3.240 3.370 27,545,564 91,641,221 3.3269 2.748 2.748 2.756 2.665 2.772 33,485,007 2.7368 3.09%
2023-10-10 0 3.240 3.230 3.240 3.190 3.330 23,004,000 74,910,790 3.2564 2.665 2.657 2.665 2.624 2.739 27,964,180 2.6788 0.62%
2023-10-09 0 3.220 3.210 3.230 3.190 3.340 15,200,750 48,760,487 3.2078 2.649 2.641 2.657 2.624 2.748 18,478,374 2.6388 2.22%
2023-10-06 0 3.150 3.150 3.160 3.140 3.220 1,695,000 5,385,620 3.1774 2.591 2.591 2.599 2.583 2.649 2,060,480 2.6138 0.00%
2023-10-05 0 3.150 3.140 3.150 3.150 3.220 2,965,590 9,409,063 3.1727 2.591 2.583 2.591 2.591 2.649 3,605,038 2.6100 -1.56%
2023-10-04 0 3.200 3.200 3.210 3.140 3.210 2,750,365 8,768,919 3.1883 2.632 2.632 2.641 2.583 2.641 3,343,406 2.6228 -1.23%
2023-10-03 0 3.240 3.240 3.250 3.220 3.370 7,547,050 24,579,788 3.2569 2.665 2.665 2.674 2.649 2.772 9,174,364 2.6792 -3.86%
2023-09-29 0 3.370 3.360 3.370 3.290 3.400 8,122,000 27,357,008 3.3683 2.772 2.764 2.772 2.706 2.797 9,873,286 2.7708 2.74%
2023-09-28 0 3.280 3.280 3.290 3.230 3.340 25,918,000 84,565,364 3.2628 2.698 2.698 2.706 2.657 2.748 31,506,504 2.6841 0.92%
2023-09-27 0 3.250 3.250 3.260 3.210 3.290 9,372,000 30,414,050 3.2452 2.674 2.674 2.682 2.641 2.706 11,392,814 2.6696 -0.31%
2023-09-26 0 3.260 3.240 3.260 3.210 3.310 10,282,972 33,675,422 3.2749 2.682 2.665 2.682 2.641 2.723 12,500,212 2.6940 0.31%
2023-09-25 0 3.250 3.240 3.250 3.210 3.290 9,052,074 29,499,617 3.2589 2.674 2.665 2.674 2.641 2.706 11,003,905 2.6808 -0.91%
2023-09-22 0 3.280 3.280 3.290 3.210 3.310 8,723,100 28,513,537 3.2687 2.698 2.698 2.706 2.641 2.723 10,603,997 2.6889 0.61%
2023-09-21 0 3.260 3.250 3.260 3.190 3.350 14,900,000 48,242,260 3.2377 2.682 2.674 2.682 2.624 2.756 18,112,775 2.6634 -0.91%
2023-09-20 0 3.290 3.280 3.290 3.280 3.370 8,578,284 28,458,197 3.3175 2.706 2.698 2.706 2.698 2.772 10,427,955 2.7290 -0.60%
2023-09-19 0 3.310 3.290 3.310 3.240 3.370 16,699,000 55,402,350 3.3177 2.723 2.706 2.723 2.665 2.772 20,299,680 2.7292 1.22%
2023-09-18 0 3.270 3.260 3.270 3.210 3.340 16,234,115 53,170,536 3.2752 2.690 2.682 2.690 2.641 2.748 19,734,555 2.6943 0.00%
2023-09-15 0 3.270 3.260 3.270 3.150 3.350 14,936,703 48,944,862 3.2768 2.690 2.682 2.690 2.591 2.756 18,157,392 2.6956 2.51%
2023-09-14 0 3.190 3.190 3.200 3.140 3.240 10,827,000 34,666,480 3.2019 2.624 2.624 2.632 2.583 2.665 13,161,545 2.6339 0.31%
2023-09-13 0 3.180 3.170 3.180 3.070 3.220 20,435,000 64,935,615 3.1777 2.616 2.608 2.616 2.525 2.649 24,841,246 2.6140 2.25%
2023-09-12 0 3.110 3.100 3.110 3.030 3.180 20,652,912 64,430,807 3.1197 2.558 2.550 2.558 2.493 2.616 25,106,144 2.5663 0.97%
2023-09-11 0 3.080 3.070 3.080 2.960 3.120 9,717,621 29,764,991 3.0630 2.534 2.525 2.534 2.435 2.567 11,812,959 2.5197 0.00%
2023-09-07 0 3.080 3.080 3.090 3.050 3.120 9,689,600 29,854,930 3.0811 2.534 2.534 2.542 2.509 2.567 11,778,896 2.5346 -1.28%
2023-09-06 0 3.120 3.120 3.140 3.080 3.230 6,626,000 20,689,800 3.1225 2.567 2.567 2.583 2.534 2.657 8,054,715 2.5687 -0.95%
2023-09-05 0 3.150 3.140 3.150 3.120 3.240 8,340,000 26,391,666 3.1645 2.591 2.583 2.591 2.567 2.665 10,138,292 2.6032 -0.63%
2023-09-04 0 3.170 3.170 3.200 3.030 3.200 18,760,470 59,361,033 3.1642 2.608 2.608 2.632 2.493 2.632 22,805,649 2.6029 2.92%
2023-08-31 0 3.080 3.060 3.080 3.040 3.130 26,008,437 79,983,609 3.0753 2.534 2.517 2.534 2.501 2.575 31,616,441 2.5298 -0.65%
2023-08-30 0 3.100 3.100 3.110 3.040 3.170 18,211,300 56,373,463 3.0955 2.550 2.550 2.558 2.501 2.608 22,138,066 2.5464 1.97%
2023-08-29 0 3.040 3.030 3.040 2.920 3.050 22,857,301 68,900,303 3.0144 2.501 2.493 2.501 2.402 2.509 27,785,849 2.4797 3.75%
2023-08-28 0 2.930 2.930 2.940 2.910 3.040 19,566,000 57,698,608 2.9489 2.410 2.410 2.419 2.394 2.501 23,784,870 2.4259 1.38%
2023-08-25 0 2.890 2.890 2.900 2.830 3.030 33,394,000 96,763,006 2.8976 2.377 2.377 2.386 2.328 2.493 40,594,498 2.3836 -1.70%
2023-08-24 0 2.940 2.940 2.950 2.930 3.010 16,854,000 49,945,200 2.9634 2.419 2.419 2.427 2.410 2.476 20,488,101 2.4378 -0.17%
2023-08-23 0 3.080 3.080 3.090 3.060 3.170 22,260,000 68,863,640 3.0936 2.423 2.423 2.430 2.407 2.493 28,300,187 2.4333 -1.28%
2023-08-22 0 3.120 3.110 3.120 3.070 3.190 11,284,000 35,186,900 3.1183 2.454 2.446 2.454 2.415 2.509 14,345,881 2.4528 -0.95%
2023-08-21 0 3.150 3.150 3.160 3.110 3.210 14,005,602 44,197,554 3.1557 2.478 2.478 2.486 2.446 2.525 17,805,982 2.4822 -1.87%
2023-08-18 0 3.210 3.210 3.220 3.210 3.380 9,798,000 31,664,977 3.2318 2.525 2.525 2.533 2.525 2.659 12,456,659 2.5420 -3.02%
2023-08-17 0 3.310 3.310 3.320 3.190 3.330 10,104,000 33,242,950 3.2901 2.604 2.604 2.611 2.509 2.619 12,845,691 2.5879 0.91%
2023-08-16 0 3.280 3.270 3.280 3.260 3.360 13,648,000 44,981,100 3.2958 2.580 2.572 2.580 2.564 2.643 17,351,346 2.5924 -1.80%
2023-08-15 0 3.340 3.330 3.340 3.290 3.400 17,217,296 57,703,158 3.3515 2.627 2.619 2.627 2.588 2.674 21,889,160 2.6362 -0.89%
2023-08-14 0 3.370 3.360 3.370 3.350 3.440 10,084,697 34,036,880 3.3751 2.651 2.643 2.651 2.635 2.706 12,821,151 2.6547 -2.03%
2023-08-11 0 3.440 3.440 3.460 3.440 3.500 8,120,131 28,101,313 3.4607 2.706 2.706 2.722 2.706 2.753 10,323,505 2.7221 -0.58%
2023-08-10 0 3.460 3.460 3.470 3.420 3.500 3,795,288 13,102,319 3.4523 2.722 2.722 2.729 2.690 2.753 4,825,128 2.7154 -0.29%
2023-08-09 0 3.470 3.460 3.470 3.430 3.490 8,005,379 27,682,501 3.4580 2.729 2.722 2.729 2.698 2.745 10,177,616 2.7199 1.17%
2023-08-08 0 3.430 3.430 3.440 3.380 3.490 14,898,000 51,117,048 3.4311 2.698 2.698 2.706 2.659 2.745 18,940,529 2.6988 -2.00%
2023-08-07 0 3.500 3.490 3.500 3.430 3.550 9,067,616 31,710,286 3.4971 2.753 2.745 2.753 2.698 2.792 11,528,088 2.7507 -0.85%
2023-08-04 0 3.530 3.530 3.540 3.440 3.580 18,200,810 64,012,403 3.5170 2.777 2.777 2.784 2.706 2.816 23,139,547 2.7664 -0.28%
2023-08-03 0 3.540 3.530 3.540 3.480 3.600 18,014,000 63,856,231 3.5448 2.784 2.777 2.784 2.737 2.832 22,902,047 2.7882 0.57%
2023-08-02 0 3.520 3.520 3.530 3.480 3.580 9,924,000 34,898,040 3.5165 2.769 2.769 2.777 2.737 2.816 12,616,849 2.7660 0.28%
2023-08-01 0 3.510 3.510 3.520 3.500 3.610 18,186,700 64,505,374 3.5468 2.761 2.761 2.769 2.753 2.840 23,121,609 2.7898 -1.40%
2023-07-31 0 3.560 3.560 3.570 3.520 3.630 24,608,624 88,202,887 3.5842 2.800 2.800 2.808 2.769 2.855 31,286,103 2.8192 1.14%
2023-07-28 0 3.520 3.510 3.520 3.400 3.590 14,165,200 49,699,196 3.5085 2.769 2.761 2.769 2.674 2.824 18,008,886 2.7597 1.73%
2023-07-27 0 3.460 3.450 3.460 3.420 3.490 5,808,547 20,087,844 3.4583 2.722 2.714 2.722 2.690 2.745 7,384,680 2.7202 0.87%
2023-07-26 0 3.430 3.420 3.430 3.350 3.480 10,624,397 36,476,043 3.4332 2.698 2.690 2.698 2.635 2.737 13,507,297 2.7005 -0.58%
2023-07-25 0 3.450 3.440 3.450 3.390 3.470 13,571,783 46,663,986 3.4383 2.714 2.706 2.714 2.666 2.729 17,254,447 2.7045 2.07%
2023-07-24 0 3.380 3.370 3.380 3.320 3.400 8,604,551 28,973,790 3.3673 2.659 2.651 2.659 2.611 2.674 10,939,371 2.6486 -0.59%
2023-07-21 0 3.400 3.400 3.420 3.350 3.500 5,238,218 17,791,701 3.3965 2.674 2.674 2.690 2.635 2.753 6,659,593 2.6716 0.00%
2023-07-20 0 3.400 3.400 3.410 3.380 3.470 9,664,238 33,027,012 3.4174 2.674 2.674 2.682 2.659 2.729 12,286,601 2.6881 -0.87%
2023-07-19 0 3.430 3.420 3.430 3.370 3.450 10,525,638 35,817,949 3.4029 2.698 2.690 2.698 2.651 2.714 13,381,740 2.6766 -0.29%
2023-07-18 0 3.440 3.430 3.440 3.300 3.470 18,065,919 61,727,784 3.4168 2.706 2.698 2.706 2.596 2.729 22,968,054 2.6875 -0.86%
2023-07-14 0 3.470 3.470 3.480 3.430 3.510 11,932,757 41,431,897 3.4721 2.729 2.729 2.737 2.698 2.761 15,170,676 2.7311 0.58%
2023-07-13 0 3.450 3.440 3.450 3.410 3.490 9,550,000 32,902,820 3.4453 2.714 2.706 2.714 2.682 2.745 12,141,365 2.7100 1.17%
2023-07-12 0 3.410 3.390 3.410 3.360 3.430 8,738,000 29,718,440 3.4011 2.682 2.666 2.682 2.643 2.698 11,109,031 2.6752 0.29%
2023-07-11 0 3.400 3.390 3.400 3.330 3.410 7,918,984 26,802,446 3.3846 2.674 2.666 2.674 2.619 2.682 10,067,778 2.6622 2.10%
2023-07-10 0 3.330 3.320 3.330 3.270 3.370 18,234,000 60,217,308 3.3025 2.619 2.611 2.619 2.572 2.651 23,181,743 2.5976 1.52%
2023-07-07 0 3.280 3.280 3.290 3.230 3.340 13,084,000 43,069,000 3.2917 2.580 2.580 2.588 2.541 2.627 16,634,306 2.5892 -0.61%
2023-07-06 0 3.300 3.290 3.300 3.240 3.490 25,908,455 85,425,314 3.2972 2.596 2.588 2.596 2.548 2.745 32,938,640 2.5935 -2.94%
2023-07-05 0 3.400 3.400 3.410 3.370 3.500 25,160,000 85,948,938 3.4161 2.674 2.674 2.682 2.651 2.753 31,987,094 2.6870 -1.45%
2023-07-04 0 3.450 3.440 3.450 3.300 3.540 41,478,000 144,146,760 3.4753 2.714 2.706 2.714 2.596 2.784 52,732,936 2.7335 2.37%
2023-07-03 0 3.370 3.370 3.380 3.290 3.430 42,520,426 143,793,343 3.3817 2.651 2.651 2.659 2.588 2.698 54,058,221 2.6600 2.12%
2023-06-30 0 3.300 3.300 3.310 3.150 3.360 48,178,631 158,683,089 3.2936 2.596 2.596 2.604 2.478 2.643 61,251,764 2.5907 1.54%
2023-06-29 0 3.250 3.250 3.260 3.000 3.540 100,038,000 314,524,090 3.1440 2.556 2.556 2.564 2.360 2.784 127,183,023 2.4730 -8.19%
2023-06-28 0 3.540 3.540 3.550 3.440 3.560 19,308,000 67,751,054 3.5090 2.784 2.784 2.792 2.706 2.800 24,547,170 2.7600 0.00%
2023-06-27 0 3.540 3.530 3.540 3.460 3.540 9,478,264 33,236,509 3.5066 2.784 2.777 2.784 2.722 2.784 12,050,164 2.7582 2.02%
2023-06-26 0 3.470 3.460 3.470 3.390 3.530 20,612,900 71,544,042 3.4708 2.729 2.722 2.729 2.666 2.777 26,206,151 2.7300 0.58%
2023-06-23 0 3.450 3.450 3.460 3.430 3.520 18,578,000 64,232,530 3.4575 2.714 2.714 2.722 2.698 2.769 23,619,087 2.7195 -3.90%
2023-06-21 0 3.590 3.580 3.590 3.510 3.690 23,486,664 84,668,435 3.6050 2.824 2.816 2.824 2.761 2.902 29,859,703 2.8355 -3.75%
2023-06-20 0 3.730 3.720 3.730 3.670 3.850 9,644,000 35,788,140 3.7109 2.934 2.926 2.934 2.887 3.028 12,260,872 2.9189 -0.53%
2023-06-19 0 3.750 3.730 3.750 3.690 3.800 10,066,108 37,591,370 3.7344 2.950 2.934 2.950 2.902 2.989 12,797,517 2.9374 -2.09%
2023-06-16 0 3.830 3.820 3.830 3.750 3.870 24,564,540 93,634,471 3.8118 3.013 3.005 3.013 2.950 3.044 31,230,057 2.9982 1.32%
2023-06-15 0 3.780 3.760 3.780 3.680 3.860 17,586,192 66,353,165 3.7730 2.973 2.957 2.973 2.895 3.036 22,358,155 2.9677 2.44%
2023-06-14 0 3.690 3.680 3.690 3.600 3.760 18,030,000 67,000,516 3.7161 2.902 2.895 2.902 2.832 2.957 22,922,389 2.9229 2.79%
2023-06-13 0 3.590 3.590 3.600 3.550 3.670 10,787,703 38,798,106 3.5965 2.824 2.824 2.832 2.792 2.887 13,714,915 2.8289 -2.18%
2023-06-12 0 3.670 3.660 3.670 3.580 3.690 13,372,000 48,798,360 3.6493 2.887 2.879 2.887 2.816 2.902 17,000,454 2.8704 0.82%
2023-06-09 0 3.640 3.630 3.640 3.580 3.680 7,197,652 26,198,862 3.6399 2.863 2.855 2.863 2.816 2.895 9,150,714 2.8630 1.39%
2023-06-08 0 3.590 3.580 3.590 3.540 3.630 2,882,000 10,329,390 3.5841 2.824 2.816 2.824 2.784 2.855 3,664,022 2.8191 -1.10%
2023-06-07 0 3.630 3.620 3.630 3.540 3.700 10,121,000 36,581,820 3.6144 2.855 2.847 2.855 2.784 2.910 12,867,304 2.8430 1.40%
2023-06-06 0 3.580 3.560 3.580 3.530 3.710 8,742,897 31,597,339 3.6141 2.816 2.800 2.816 2.777 2.918 11,115,257 2.8427 1.42%
2023-06-05 0 3.530 3.520 3.530 3.470 3.600 11,052,000 38,936,056 3.5230 2.777 2.769 2.777 2.729 2.832 14,050,928 2.7711 -1.67%
2023-06-02 0 3.590 3.580 3.590 3.360 3.610 29,654,859 104,831,684 3.5351 2.824 2.816 2.824 2.643 2.840 37,701,620 2.7806 8.46%
2023-06-01 0 3.310 3.310 3.320 3.280 3.360 16,754,004 55,028,938 3.2845 2.604 2.604 2.611 2.580 2.643 21,300,155 2.5835 1.85%
2023-05-31 0 3.250 3.240 3.250 3.240 3.330 88,280,347 287,349,019 3.2550 2.556 2.548 2.556 2.548 2.619 112,234,965 2.5602 -1.81%
2023-05-30 0 3.310 3.310 3.320 3.260 3.420 29,448,000 97,665,858 3.3166 2.604 2.604 2.611 2.564 2.690 37,438,630 2.6087 -2.65%
2023-05-29 0 3.400 3.400 3.410 3.320 3.490 33,560,000 115,039,928 3.4279 2.674 2.674 2.682 2.611 2.745 42,666,409 2.6963 0.89%
2023-05-25 0 3.370 3.370 3.380 3.300 3.420 30,372,000 101,802,184 3.3518 2.651 2.651 2.659 2.596 2.690 38,613,355 2.6365 0.60%
2023-05-24 0 3.350 3.340 3.350 3.330 3.400 19,690,000 66,174,375 3.3608 2.635 2.627 2.635 2.619 2.674 25,032,825 2.6435 -0.59%
2023-05-23 0 3.370 3.370 3.400 3.360 3.540 31,224,000 106,907,070 3.4239 2.651 2.651 2.674 2.643 2.784 39,696,543 2.6931 -3.44%
2023-05-22 0 3.490 3.480 3.490 3.470 3.620 19,166,000 67,349,307 3.5140 2.745 2.737 2.745 2.729 2.847 24,366,639 2.7640 -1.97%
2023-05-19 0 3.560 3.550 3.560 3.510 3.590 8,140,000 28,934,910 3.5547 2.800 2.792 2.800 2.761 2.824 10,348,766 2.7960 -0.56%
2023-05-18 0 3.580 3.570 3.580 3.530 3.650 7,403,069 26,495,047 3.5789 2.816 2.808 2.816 2.777 2.871 9,411,870 2.8151 0.85%
2023-05-17 0 3.550 3.540 3.550 3.530 3.630 9,676,000 34,541,536 3.5698 2.792 2.784 2.792 2.777 2.855 12,301,555 2.8079 -3.01%
2023-05-16 0 3.660 3.650 3.660 3.640 3.730 8,808,000 32,341,480 3.6718 2.879 2.871 2.879 2.863 2.934 11,198,025 2.8881 -1.08%
2023-05-15 0 3.700 3.690 3.700 3.630 3.710 7,075,102 25,995,343 3.6742 2.910 2.902 2.910 2.855 2.918 8,994,911 2.8900 2.21%
2023-05-12 0 3.620 3.620 3.630 3.570 3.720 14,091,196 50,993,023 3.6188 2.847 2.847 2.855 2.808 2.926 17,914,801 2.8464 -0.28%
2023-05-11 0 3.630 3.630 3.640 3.570 3.670 10,638,000 38,452,770 3.6147 2.855 2.855 2.863 2.808 2.887 13,524,591 2.8432 -0.27%
2023-05-10 0 3.640 3.640 3.650 3.560 3.710 11,038,800 40,142,399 3.6365 2.863 2.863 2.871 2.800 2.918 14,034,147 2.8603 -0.27%
2023-05-09 0 3.650 3.650 3.660 3.610 3.800 15,956,732 58,424,411 3.6614 2.871 2.871 2.879 2.840 2.989 20,286,545 2.8800 -2.41%
2023-05-08 0 3.740 3.730 3.740 3.660 3.780 9,260,404 34,480,968 3.7235 2.942 2.934 2.942 2.879 2.973 11,773,188 2.9288 -1.06%
2023-05-05 0 3.780 3.770 3.780 3.740 3.870 10,867,500 40,991,025 3.7719 2.973 2.965 2.973 2.942 3.044 13,816,365 2.9668 -1.05%
2023-05-04 0 3.820 3.810 3.820 3.730 3.890 20,569,501 78,201,598 3.8018 3.005 2.997 3.005 2.934 3.060 26,150,976 2.9904 0.00%
2023-05-03 0 3.820 3.810 3.820 3.700 3.820 9,716,000 36,770,360 3.7845 3.005 2.997 3.005 2.910 3.005 12,352,409 2.9768 0.79%
2023-05-02 0 3.790 3.790 3.800 3.670 3.890 6,696,000 25,117,496 3.7511 2.981 2.981 2.989 2.887 3.060 8,512,940 2.9505 -1.81%
2023-04-28 0 3.860 3.850 3.860 3.780 3.880 14,937,805 57,363,028 3.8401 3.036 3.028 3.036 2.973 3.052 18,991,135 3.0205 0.78%
2023-04-27 0 3.830 3.820 3.830 3.710 3.840 8,695,985 32,833,054 3.7757 3.013 3.005 3.013 2.918 3.020 11,055,616 2.9698 1.06%
2023-04-26 0 3.790 3.780 3.790 3.760 3.880 17,182,850 65,180,892 3.7934 2.981 2.973 2.981 2.957 3.052 21,845,367 2.9837 -1.04%
2023-04-25 0 3.830 3.820 3.830 3.750 3.920 17,217,816 65,557,611 3.8075 3.013 3.005 3.013 2.950 3.083 21,889,821 2.9949 -1.79%
2023-04-24 0 3.900 3.890 3.900 3.870 4.060 20,613,455 80,428,354 3.9017 3.068 3.060 3.068 3.044 3.193 26,206,857 3.0690 -3.23%
2023-04-21 0 4.030 4.010 4.030 3.920 4.060 9,410,361 37,864,327 4.0237 3.170 3.154 3.170 3.083 3.193 11,963,835 3.1649 0.25%
2023-04-20 0 4.020 4.010 4.020 3.900 4.180 12,586,400 50,043,518 3.9760 3.162 3.154 3.162 3.068 3.288 16,001,683 3.1274 -0.74%
2023-04-19 0 4.050 4.040 4.050 4.040 4.210 7,242,000 29,444,792 4.0658 3.186 3.178 3.186 3.178 3.311 9,207,096 3.1981 -1.70%
2023-04-18 0 4.120 4.110 4.120 4.100 4.240 8,971,105 37,136,037 4.1395 3.241 3.233 3.241 3.225 3.335 11,405,389 3.2560 -2.83%
2023-04-17 0 4.240 4.230 4.240 4.220 4.350 12,281,000 52,454,386 4.2712 3.335 3.327 3.335 3.319 3.422 15,613,414 3.3596 -1.17%
2023-04-14 0 4.290 4.280 4.290 4.200 4.320 13,701,355 58,424,489 4.2641 3.374 3.367 3.374 3.304 3.398 17,419,178 3.3540 2.14%
2023-04-13 0 4.200 4.190 4.200 4.120 4.250 11,791,132 49,513,753 4.1992 3.304 3.296 3.304 3.241 3.343 14,990,622 3.3030 0.72%
2023-04-12 0 4.170 4.160 4.170 4.120 4.300 21,152,000 88,291,563 4.1741 3.280 3.272 3.280 3.241 3.382 26,891,534 3.2832 -0.95%
2023-04-11 0 4.210 4.200 4.210 4.150 4.330 28,492,200 120,616,224 4.2333 3.311 3.304 3.311 3.264 3.406 36,223,476 3.3298 -0.71%
2023-04-06 0 4.240 4.230 4.240 4.030 4.260 18,016,490 75,205,591 4.1743 3.335 3.327 3.335 3.170 3.351 22,905,213 3.2833 0.24%
2023-04-04 0 4.230 4.220 4.230 4.190 4.320 18,462,664 78,204,904 4.2358 3.327 3.319 3.327 3.296 3.398 23,472,455 3.3318 -1.86%
2023-04-03 0 4.310 4.300 4.310 4.280 4.380 5,911,870 25,497,383 4.3129 3.390 3.382 3.390 3.367 3.445 7,516,039 3.3924 -1.60%
2023-03-31 0 4.380 4.370 4.380 4.260 4.450 18,773,040 82,334,561 4.3858 3.445 3.437 3.445 3.351 3.500 23,867,050 3.4497 0.92%
2023-03-30 0 4.340 4.330 4.340 4.200 4.360 9,031,420 38,763,368 4.2921 3.414 3.406 3.414 3.304 3.429 11,482,070 3.3760 0.93%
2023-03-29 0 4.300 4.290 4.300 4.190 4.360 13,224,930 56,181,752 4.2482 3.382 3.374 3.382 3.296 3.429 16,813,477 3.3415 0.94%
2023-03-28 0 4.260 4.250 4.260 4.220 4.360 3,903,000 16,651,468 4.2663 3.351 3.343 3.351 3.319 3.429 4,962,068 3.3558 -0.23%
2023-03-27 0 4.270 4.260 4.270 4.220 4.380 16,766,000 71,647,790 4.2734 3.359 3.351 3.359 3.319 3.445 21,315,406 3.3613 -1.39%
2023-03-24 0 4.330 4.330 4.340 4.270 4.410 6,237,050 27,183,980 4.3585 3.406 3.406 3.414 3.359 3.469 7,929,456 3.4282 -0.23%
2023-03-23 0 4.340 4.330 4.340 4.240 4.360 12,073,567 51,949,543 4.3028 3.414 3.406 3.414 3.335 3.429 15,349,695 3.3844 -1.14%
2023-03-22 0 4.390 4.380 4.390 4.280 4.500 14,168,474 61,743,156 4.3578 3.453 3.445 3.453 3.367 3.540 18,013,049 3.4277 0.69%
2023-03-21 0 4.360 4.350 4.360 4.300 4.440 12,506,379 54,489,710 4.3570 3.429 3.422 3.429 3.382 3.492 15,899,949 3.4270 1.40%
2023-03-20 0 4.300 4.280 4.300 4.180 4.380 11,794,000 50,261,740 4.2616 3.382 3.367 3.382 3.288 3.445 14,994,268 3.3521 -0.92%
2023-03-17 0 4.340 4.330 4.340 4.210 4.360 13,699,066 59,080,739 4.3128 3.414 3.406 3.414 3.311 3.429 17,416,268 3.3923 3.33%
2023-03-16 0 4.200 4.200 4.210 4.160 4.280 7,491,993 31,411,994 4.1927 3.304 3.304 3.311 3.272 3.367 9,524,924 3.2979 -1.41%
2023-03-15 0 4.260 4.260 4.270 4.250 4.370 7,051,343 30,239,396 4.2885 3.351 3.351 3.359 3.343 3.437 8,964,705 3.3732 0.00%
2023-03-14 0 4.260 4.250 4.260 4.240 4.480 13,433,938 57,924,789 4.3118 3.351 3.343 3.351 3.335 3.524 17,079,198 3.3915 -3.18%
2023-03-13 0 4.400 4.400 4.410 4.370 4.460 14,946,008 65,856,212 4.4063 3.461 3.461 3.469 3.437 3.508 19,001,564 3.4658 -0.45%
2023-03-10 0 4.420 4.410 4.420 4.390 4.490 17,568,359 78,039,399 4.4420 3.477 3.469 3.477 3.453 3.532 22,335,483 3.4940 -1.78%
2023-03-09 0 4.500 4.490 4.500 4.470 4.570 16,581,179 74,829,885 4.5129 3.540 3.532 3.540 3.516 3.595 21,080,434 3.5497 -0.22%
2023-03-08 0 4.510 4.500 4.510 4.470 4.570 12,753,362 57,545,511 4.5122 3.547 3.540 3.547 3.516 3.595 16,213,950 3.5491 -0.22%
2023-03-07 0 4.520 4.520 4.530 4.430 4.560 20,677,911 93,329,636 4.5135 3.555 3.555 3.563 3.484 3.587 26,288,803 3.5502 1.57%
2023-03-06 0 4.450 4.440 4.450 4.410 4.610 8,417,264 37,636,226 4.4713 3.500 3.492 3.500 3.469 3.626 10,701,264 3.5170 -2.63%
2023-03-03 0 4.570 4.560 4.570 4.360 4.590 17,123,238 76,997,341 4.4967 3.595 3.587 3.595 3.429 3.610 21,769,579 3.5369 4.10%
2023-03-02 0 4.390 4.380 4.390 4.370 4.550 8,099,260 35,974,855 4.4417 3.453 3.445 3.453 3.437 3.579 10,296,971 3.4937 -2.01%
2023-03-01 0 4.480 4.470 4.480 4.320 4.520 17,216,220 76,790,410 4.4604 3.524 3.516 3.524 3.398 3.555 21,887,792 3.5084 2.99%
2023-02-28 0 4.350 4.350 4.360 4.310 4.540 38,372,004 168,229,621 4.3842 3.422 3.422 3.429 3.390 3.571 48,784,137 3.4484 -2.47%
2023-02-27 0 4.460 4.450 4.460 4.400 4.540 14,408,065 64,392,175 4.4692 3.508 3.500 3.508 3.461 3.571 18,317,652 3.5153 -1.33%
2023-02-24 0 4.520 4.520 4.530 4.450 4.640 11,210,393 50,736,336 4.5258 3.555 3.555 3.563 3.500 3.650 14,252,301 3.5599 -1.53%
2023-02-23 0 4.590 4.580 4.590 4.470 4.690 21,989,506 101,409,757 4.6117 3.610 3.602 3.610 3.516 3.689 27,956,295 3.6274 0.88%
2023-02-22 0 4.550 4.540 4.550 4.470 4.610 35,101,470 159,723,602 4.5503 3.579 3.571 3.579 3.516 3.626 44,626,153 3.5791 1.11%
2023-02-21 0 4.500 4.480 4.500 4.390 4.550 26,900,153 121,116,198 4.5024 3.540 3.524 3.540 3.453 3.579 34,199,432 3.5415 0.90%
2023-02-20 0 4.460 4.450 4.460 4.330 4.520 28,392,254 126,311,568 4.4488 3.508 3.500 3.508 3.406 3.555 36,096,410 3.4993 0.90%
2023-02-17 0 4.420 4.400 4.420 4.280 4.450 17,977,700 79,070,925 4.3983 3.477 3.461 3.477 3.367 3.500 22,855,897 3.4595 1.38%
2023-02-16 0 4.360 4.360 4.370 4.340 4.470 15,757,278 69,553,545 4.4141 3.429 3.429 3.437 3.414 3.516 20,032,970 3.4720 0.00%
2023-02-15 0 4.360 4.360 4.370 4.300 4.490 18,225,077 79,615,880 4.3685 3.429 3.429 3.437 3.382 3.532 23,170,399 3.4361 -1.36%
2023-02-14 0 4.420 4.410 4.420 4.350 4.440 12,142,000 53,535,116 4.4091 3.477 3.469 3.477 3.422 3.492 15,436,697 3.4680 1.38%
2023-02-13 0 4.360 4.350 4.360 4.210 4.360 12,035,026 52,108,131 4.3297 3.429 3.422 3.429 3.311 3.429 15,300,696 3.4056 1.40%
2023-02-10 0 4.300 4.280 4.300 4.270 4.360 23,036,935 99,322,851 4.3115 3.382 3.367 3.382 3.359 3.429 29,287,941 3.3913 0.47%
2023-02-09 0 4.280 4.270 4.280 4.180 4.300 10,604,000 44,953,260 4.2393 3.367 3.359 3.367 3.288 3.382 13,481,365 3.3345 1.66%
2023-02-08 0 4.210 4.200 4.210 4.180 4.250 6,561,729 27,623,219 4.2097 3.311 3.304 3.311 3.288 3.343 8,342,235 3.3112 0.24%
2023-02-07 0 4.200 4.190 4.200 4.190 4.330 9,043,469 38,233,351 4.2277 3.304 3.296 3.304 3.296 3.406 11,497,388 3.3254 -1.18%
2023-02-06 0 4.250 4.250 4.260 4.160 4.360 19,993,145 84,708,937 4.2369 3.343 3.343 3.351 3.272 3.429 25,418,227 3.3326 -2.75%
2023-02-03 0 4.370 4.360 4.370 4.310 4.480 18,008,291 78,481,561 4.3581 3.437 3.429 3.437 3.390 3.524 22,894,789 3.4279 -1.13%
2023-02-02 0 4.420 4.410 4.420 4.400 4.500 10,730,171 47,691,156 4.4446 3.477 3.469 3.477 3.461 3.540 13,641,772 3.4960 -1.34%
2023-02-01 0 4.480 4.470 4.480 4.350 4.550 25,206,300 111,898,834 4.4393 3.524 3.516 3.524 3.422 3.579 32,045,957 3.4918 2.75%
2023-01-31 0 4.360 4.350 4.360 4.280 4.480 48,542,209 210,636,201 4.3392 3.429 3.422 3.429 3.367 3.524 61,713,998 3.4131 -0.68%
2023-01-30 0 4.390 4.380 4.390 4.340 4.570 31,213,373 138,077,117 4.4237 3.453 3.445 3.453 3.414 3.595 39,683,032 3.4795 -3.94%
2023-01-27 0 4.570 4.550 4.570 4.490 4.590 10,520,224 47,909,031 4.5540 3.595 3.579 3.595 3.532 3.610 13,374,857 3.5820 0.88%
2023-01-26 0 4.530 4.520 4.530 4.350 4.540 15,289,536 67,840,132 4.4370 3.563 3.555 3.563 3.422 3.571 19,438,308 3.4900 2.72%
2023-01-20 0 4.410 4.400 4.410 4.370 4.560 17,863,061 78,974,429 4.4211 3.469 3.461 3.469 3.437 3.587 22,710,151 3.4775 -1.12%
2023-01-19 0 4.460 4.450 4.460 4.360 4.460 7,226,037 31,911,714 4.4162 3.508 3.500 3.508 3.429 3.508 9,186,801 3.4736 1.59%
2023-01-18 0 4.390 4.370 4.390 4.310 4.410 27,216,692 118,818,844 4.3657 3.453 3.437 3.453 3.390 3.469 34,601,863 3.4339 1.15%
2023-01-17 0 4.340 4.320 4.340 4.200 4.440 22,638,600 97,536,512 4.3084 3.414 3.398 3.414 3.304 3.492 28,781,519 3.3889 0.93%
2023-01-16 0 4.300 4.290 4.300 4.250 4.350 24,345,996 104,766,212 4.3032 3.382 3.374 3.382 3.343 3.422 30,952,212 3.3848 0.00%
2023-01-13 0 4.300 4.290 4.300 4.180 4.310 12,868,534 54,770,498 4.2562 3.382 3.374 3.382 3.288 3.390 16,360,374 3.3478 0.70%
2023-01-12 0 4.270 4.250 4.270 4.140 4.290 24,187,717 102,189,060 4.2248 3.359 3.343 3.359 3.256 3.374 30,750,984 3.3231 0.23%
2023-01-11 0 4.260 4.250 4.260 4.170 4.370 22,025,265 94,722,289 4.3006 3.351 3.343 3.351 3.280 3.437 28,001,757 3.3827 -0.93%
2023-01-10 0 4.300 4.290 4.300 4.260 4.590 48,708,663 213,316,760 4.3794 3.382 3.374 3.382 3.351 3.610 61,925,619 3.4447 1.18%
2023-01-09 0 4.250 4.240 4.250 4.070 4.310 44,185,130 187,583,646 4.2454 3.343 3.335 3.343 3.201 3.390 56,174,638 3.3393 4.42%
2023-01-06 0 4.070 4.060 4.070 3.880 4.100 42,045,961 169,536,387 4.0322 3.201 3.193 3.201 3.052 3.225 53,455,012 3.1716 5.99%
2023-01-05 0 3.840 3.840 3.850 3.710 3.910 29,404,476 111,935,291 3.8067 3.020 3.020 3.028 2.918 3.075 37,383,296 2.9943 2.40%
2023-01-04 0 3.750 3.740 3.750 3.630 3.750 27,836,000 103,183,060 3.7068 2.950 2.942 2.950 2.855 2.950 35,389,219 2.9157 1.08%
2023-01-03 0 3.710 3.710 3.720 3.640 3.810 26,411,682 98,413,335 3.7261 2.918 2.918 2.926 2.863 2.997 33,578,416 2.9309 0.00%
2022-12-30 0 3.710 3.700 3.710 3.680 3.820 21,393,711 79,595,153 3.7205 2.918 2.910 2.918 2.895 3.005 27,198,833 2.9264 -1.59%
2022-12-29 0 3.770 3.770 3.780 3.660 3.800 19,167,800 71,745,282 3.7430 2.965 2.965 2.973 2.879 2.989 24,368,927 2.9441 -0.26%
2022-12-28 0 3.780 3.770 3.780 3.720 3.820 11,917,000 44,856,480 3.7641 2.973 2.965 2.973 2.926 3.005 15,150,644 2.9607 0.00%
2022-12-23 0 3.780 3.780 3.790 3.730 3.840 4,485,389 16,981,835 3.7860 2.973 2.973 2.981 2.934 3.020 5,702,486 2.9780 -1.05%
2022-12-22 0 3.820 3.820 3.830 3.670 3.850 14,425,189 54,958,433 3.8099 3.005 3.005 3.013 2.887 3.028 18,339,423 2.9967 2.41%
2022-12-21 0 3.730 3.730 3.740 3.610 3.770 14,468,000 53,644,498 3.7078 2.934 2.934 2.942 2.840 2.965 18,393,850 2.9164 0.54%
2022-12-20 0 3.710 3.700 3.710 3.610 3.770 15,094,000 55,612,768 3.6844 2.918 2.910 2.918 2.840 2.965 19,189,713 2.8981 -1.59%
2022-12-19 0 3.770 3.760 3.770 3.730 3.930 8,598,210 32,611,276 3.7928 2.965 2.957 2.965 2.934 3.091 10,931,310 2.9833 -2.33%
2022-12-16 0 3.860 3.850 3.860 3.770 3.890 47,602,603 183,306,579 3.8508 3.036 3.028 3.036 2.965 3.060 60,519,432 3.0289 0.26%
2022-12-15 0 3.850 3.840 3.850 3.770 3.910 25,231,001 96,667,876 3.8313 3.028 3.020 3.028 2.965 3.075 32,077,361 3.0136 -0.77%
2022-12-14 0 3.880 3.880 3.890 3.810 3.950 14,050,245 54,364,991 3.8693 3.052 3.052 3.060 2.997 3.107 17,862,739 3.0435 0.00%
2022-12-13 0 3.880 3.870 3.880 3.840 3.990 17,825,422 69,587,376 3.9038 3.052 3.044 3.052 3.020 3.138 22,662,299 3.0706 0.91%
2022-12-12 0 3.890 3.880 3.890 3.800 3.900 14,598,000 56,355,336 3.8605 3.024 3.017 3.024 2.954 3.032 18,776,332 3.0014 -0.26%
2022-12-09 0 3.900 3.890 3.900 3.810 3.980 26,548,000 103,872,480 3.9126 3.032 3.024 3.032 2.962 3.094 34,146,737 3.0419 0.00%
2022-12-08 0 3.900 3.890 3.900 3.790 4.000 50,166,000 194,287,390 3.8729 3.032 3.024 3.032 2.947 3.110 64,524,831 3.0110 -0.26%
2022-12-07 0 3.910 3.910 3.920 3.890 4.150 32,297,211 130,291,693 4.0341 3.040 3.040 3.048 3.024 3.226 41,541,524 3.1364 -2.25%
2022-12-06 0 4.000 4.000 4.010 3.940 4.090 36,014,636 144,723,481 4.0185 3.110 3.110 3.118 3.063 3.180 46,322,974 3.1242 -0.99%
2022-12-05 0 4.040 4.030 4.040 3.890 4.080 43,588,751 174,870,432 4.0118 3.141 3.133 3.141 3.024 3.172 56,065,000 3.1191 4.94%
2022-12-02 0 3.850 3.850 3.860 3.710 3.950 28,181,006 107,377,684 3.8103 2.993 2.993 3.001 2.884 3.071 36,247,152 2.9624 -1.53%
2022-12-01 0 3.910 3.900 3.910 3.890 4.120 67,258,959 268,188,666 3.9874 3.040 3.032 3.040 3.024 3.203 86,510,245 3.1001 1.82%
2022-11-30 0 3.840 3.840 3.850 3.550 3.840 85,503,936 321,057,722 3.7549 2.985 2.985 2.993 2.760 2.985 109,977,415 2.9193 7.56%
2022-11-29 0 3.570 3.560 3.570 3.280 3.600 37,425,040 131,220,877 3.5062 2.776 2.768 2.776 2.550 2.799 48,137,073 2.7260 7.53%
2022-11-28 0 3.320 3.310 3.320 3.230 3.460 39,321,923 130,243,347 3.3122 2.581 2.573 2.581 2.511 2.690 50,576,893 2.5752 -3.49%
2022-11-25 0 3.440 3.440 3.450 3.410 3.800 55,083,600 194,423,938 3.5296 2.674 2.674 2.682 2.651 2.954 70,849,978 2.7442 -10.18%
2022-11-24 0 3.830 3.820 3.830 3.760 3.860 5,637,289 21,523,155 3.8180 2.978 2.970 2.978 2.923 3.001 7,250,830 2.9684 2.41%
2022-11-23 0 3.740 3.730 3.740 3.660 3.770 23,799,000 88,320,306 3.7111 2.908 2.900 2.908 2.846 2.931 30,610,901 2.8853 0.81%
2022-11-22 0 3.710 3.700 3.710 3.670 3.810 13,668,202 51,008,053 3.7319 2.884 2.877 2.884 2.853 2.962 17,580,402 2.9014 -2.11%
2022-11-21 0 3.790 3.780 3.790 3.700 3.870 22,375,683 84,141,907 3.7604 2.947 2.939 2.947 2.877 3.009 28,780,193 2.9236 -2.07%
2022-11-18 0 3.870 3.870 3.880 3.830 3.920 17,998,829 69,795,959 3.8778 3.009 3.009 3.017 2.978 3.048 23,150,568 3.0149 0.26%
2022-11-17 0 3.860 3.850 3.860 3.720 3.960 29,762,776 113,499,102 3.8135 3.001 2.993 3.001 2.892 3.079 38,281,667 2.9648 -1.78%
2022-11-16 0 3.930 3.920 3.930 3.800 3.950 31,638,360 123,626,683 3.9075 3.055 3.048 3.055 2.954 3.071 40,694,092 3.0380 2.34%
2022-11-15 0 3.840 3.830 3.840 3.620 3.930 47,947,745 182,947,497 3.8156 2.985 2.978 2.985 2.814 3.055 61,671,653 2.9665 3.78%
2022-11-14 0 3.700 3.690 3.700 3.650 3.970 41,604,782 155,363,079 3.7343 2.877 2.869 2.877 2.838 3.087 53,513,167 2.9033 -2.63%
2022-11-11 0 3.800 3.790 3.800 3.720 3.950 44,289,669 169,364,020 3.8240 2.954 2.947 2.954 2.892 3.071 56,966,539 2.9730 3.26%
2022-11-10 0 3.680 3.660 3.680 3.600 3.680 18,978,000 69,188,080 3.6457 2.861 2.846 2.861 2.799 2.861 24,410,004 2.8344 0.82%
2022-11-09 0 3.650 3.640 3.650 3.530 3.720 12,381,315 45,009,689 3.6353 2.838 2.830 2.838 2.744 2.892 15,925,174 2.8263 -0.27%
2022-11-08 0 3.660 3.650 3.660 3.630 3.800 15,433,038 56,500,936 3.6610 2.846 2.838 2.846 2.822 2.954 19,850,380 2.8463 -1.61%
2022-11-07 0 3.720 3.710 3.720 3.580 3.780 37,892,252 141,159,295 3.7253 2.892 2.884 2.892 2.783 2.939 48,738,013 2.8963 2.20%
2022-11-04 0 3.640 3.640 3.650 3.500 3.770 39,455,182 144,882,991 3.6721 2.830 2.830 2.838 2.721 2.931 50,748,295 2.8549 3.12%
2022-11-03 0 3.530 3.520 3.530 3.470 3.600 14,796,315 52,111,954 3.5220 2.744 2.737 2.744 2.698 2.799 19,031,410 2.7382 -3.29%
2022-11-02 0 3.650 3.630 3.650 3.470 3.680 16,110,200 58,029,830 3.6021 2.838 2.822 2.838 2.698 2.861 20,721,364 2.8005 1.96%
2022-11-01 0 3.580 3.580 3.590 3.350 3.650 36,804,530 129,656,252 3.5228 2.783 2.783 2.791 2.605 2.838 47,338,956 2.7389 5.60%
2022-10-31 0 3.390 3.380 3.390 3.280 3.490 31,348,000 106,489,143 3.3970 2.636 2.628 2.636 2.550 2.713 40,320,624 2.6411 -2.59%
2022-10-28 0 3.480 3.480 3.490 3.430 3.610 34,013,670 118,745,703 3.4911 2.706 2.706 2.713 2.667 2.807 43,749,279 2.7142 -1.69%
2022-10-27 0 3.540 3.540 3.550 3.530 3.720 18,787,400 67,623,442 3.5994 2.752 2.752 2.760 2.744 2.892 24,164,849 2.7984 -1.39%
2022-10-26 0 3.590 3.590 3.600 3.510 3.720 19,802,470 72,153,622 3.6437 2.791 2.791 2.799 2.729 2.892 25,470,459 2.8328 -0.28%
2022-10-25 0 3.600 3.590 3.600 3.450 3.630 39,046,355 138,714,613 3.5526 2.799 2.791 2.799 2.682 2.822 50,222,451 2.7620 2.27%
2022-10-24 0 3.520 3.510 3.520 3.450 4.030 62,445,794 224,281,375 3.5916 2.737 2.729 2.737 2.682 3.133 80,319,426 2.7924 -11.78%
2022-10-21 0 3.990 3.980 3.990 3.930 4.040 14,504,494 57,723,444 3.9797 3.102 3.094 3.102 3.055 3.141 18,656,062 3.0941 -1.24%
2022-10-20 0 4.040 4.030 4.040 3.920 4.230 41,193,813 164,965,771 4.0046 3.141 3.133 3.141 3.048 3.289 52,984,568 3.1135 -3.81%
2022-10-19 0 4.200 4.190 4.200 4.190 4.320 21,118,323 89,837,689 4.2540 3.265 3.258 3.265 3.258 3.359 27,162,943 3.3074 -1.87%
2022-10-18 0 4.280 4.270 4.280 4.160 4.300 19,948,173 84,664,560 4.2442 3.328 3.320 3.328 3.234 3.343 25,657,866 3.2998 1.42%
2022-10-17 0 4.220 4.220 4.230 4.040 4.290 22,829,849 95,898,405 4.2006 3.281 3.281 3.289 3.141 3.335 29,364,353 3.2658 1.44%
2022-10-14 0 4.160 4.160 4.170 4.040 4.310 34,772,029 146,279,289 4.2068 3.234 3.234 3.242 3.141 3.351 44,724,700 3.2707 4.00%
2022-10-13 0 4.000 4.000 4.010 3.990 4.170 13,257,824 53,741,909 4.0536 3.110 3.110 3.118 3.102 3.242 17,052,563 3.1515 -1.96%
2022-10-12 0 4.080 4.070 4.080 3.940 4.140 19,649,034 79,176,674 4.0295 3.172 3.164 3.172 3.063 3.219 25,273,105 3.1328 0.99%
2022-10-11 0 4.040 4.030 4.040 4.000 4.120 13,006,113 52,685,443 4.0508 3.141 3.133 3.141 3.110 3.203 16,728,805 3.1494 -0.98%
2022-10-10 0 4.080 4.070 4.080 4.020 4.260 25,533,626 104,465,216 4.0913 3.172 3.164 3.172 3.125 3.312 32,842,023 3.1808 -4.45%
2022-10-07 0 4.270 4.250 4.270 4.160 4.280 13,777,000 58,484,528 4.2451 3.320 3.304 3.320 3.234 3.328 17,720,340 3.3004 1.18%
2022-10-06 0 4.220 4.220 4.230 4.080 4.250 9,184,431 38,583,748 4.2010 3.281 3.281 3.289 3.172 3.304 11,813,257 3.2661 0.48%
2022-10-05 0 4.200 4.190 4.200 3.960 4.250 22,583,865 94,740,486 4.1951 3.265 3.258 3.265 3.079 3.304 29,047,962 3.2615 7.42%
2022-10-03 0 3.910 3.900 3.910 3.820 3.960 7,231,461 28,239,465 3.9051 3.040 3.032 3.040 2.970 3.079 9,301,296 3.0361 0.51%
2022-09-30 0 3.890 3.890 3.900 3.800 3.960 12,408,176 48,105,478 3.8769 3.024 3.024 3.032 2.954 3.079 15,959,723 3.0142 -1.77%
2022-09-29 0 3.960 3.960 3.970 3.900 4.140 11,897,999 47,299,308 3.9754 3.079 3.079 3.087 3.032 3.219 15,303,520 3.0907 -2.22%
2022-09-28 0 4.050 4.040 4.050 3.950 4.150 21,408,782 87,092,994 4.0681 3.149 3.141 3.149 3.071 3.226 27,536,539 3.1628 0.25%
2022-09-27 0 4.040 4.040 4.050 3.810 4.090 25,239,990 100,860,318 3.9961 3.141 3.141 3.149 2.962 3.180 32,464,340 3.1068 4.12%
2022-09-26 0 3.880 3.870 3.880 3.800 3.980 29,176,292 112,743,262 3.8642 3.017 3.009 3.017 2.954 3.094 37,527,315 3.0043 0.26%
2022-09-23 0 3.870 3.870 3.880 3.830 4.080 22,594,749 88,079,727 3.8982 3.009 3.009 3.017 2.978 3.172 29,061,961 3.0308 -3.97%
2022-09-22 0 4.030 4.010 4.030 3.930 4.080 12,717,200 51,006,046 4.0108 3.133 3.118 3.133 3.055 3.172 16,357,198 3.1183 0.50%
2022-09-21 0 4.010 4.000 4.010 3.960 4.120 15,153,000 61,027,028 4.0274 3.118 3.110 3.118 3.079 3.203 19,490,188 3.1312 -2.67%
2022-09-20 0 4.120 4.120 4.140 4.000 4.160 12,224,000 50,102,360 4.0987 3.203 3.203 3.219 3.110 3.234 15,722,831 3.1866 1.48%
2022-09-19 0 4.060 4.050 4.060 3.950 4.130 16,023,072 64,997,061 4.0565 3.157 3.149 3.157 3.071 3.211 20,609,297 3.1538 1.25%
2022-09-16 0 4.010 4.010 4.020 3.980 4.110 15,769,581 63,486,348 4.0259 3.118 3.118 3.125 3.094 3.195 20,283,251 3.1300 -1.47%
2022-09-15 0 4.070 4.070 4.080 4.060 4.160 14,568,315 59,660,608 4.0952 3.164 3.164 3.172 3.157 3.234 18,738,151 3.1839 0.25%
2022-09-14 0 4.060 4.050 4.060 4.030 4.100 8,284,969 33,622,729 4.0583 3.157 3.149 3.157 3.133 3.188 10,656,345 3.1552 -2.17%
2022-09-13 0 4.150 4.150 4.160 3.980 4.180 28,188,351 115,581,369 4.1003 3.226 3.226 3.234 3.094 3.250 36,256,600 3.1879 2.72%
2022-09-09 0 4.040 4.030 4.040 3.940 4.070 13,545,385 54,656,933 4.0351 3.141 3.133 3.141 3.063 3.164 17,422,431 3.1372 2.28%
2022-09-08 0 3.950 3.950 3.960 3.920 4.000 12,386,189 48,930,699 3.9504 3.071 3.071 3.079 3.048 3.110 15,931,443 3.0713 -1.25%
2022-09-07 0 4.000 3.990 4.000 3.920 4.040 21,214,900 84,263,332 3.9719 3.110 3.102 3.110 3.048 3.141 27,287,163 3.0880 -0.25%
2022-09-06 0 4.010 4.010 4.030 3.950 4.100 12,178,500 48,735,305 4.0017 3.118 3.118 3.133 3.071 3.188 15,664,308 3.1112 0.00%
2022-09-05 0 4.010 4.010 4.020 3.890 4.070 22,848,002 91,338,025 3.9976 3.118 3.118 3.125 3.024 3.164 29,387,702 3.1080 0.75%
2022-09-02 0 3.980 3.970 3.980 3.920 4.160 43,459,949 173,124,493 3.9835 3.094 3.087 3.094 3.048 3.234 55,899,331 3.0971 -1.73%
2022-09-01 0 4.050 4.040 4.050 3.990 4.190 436,944,500 1,751,446,471 4.0084 3.149 3.141 3.149 3.102 3.258 562,009,528 3.1164 -8.37%
2022-08-31 0 4.420 4.410 4.420 4.250 4.440 16,785,742 73,741,054 4.3931 3.436 3.429 3.436 3.304 3.452 21,590,264 3.4155 2.31%
2022-08-30 0 4.320 4.320 4.330 4.230 4.400 10,184,050 43,623,868 4.2835 3.359 3.359 3.366 3.289 3.421 13,098,993 3.3303 0.47%
2022-08-29 0 4.300 4.290 4.300 4.270 4.490 11,292,000 48,577,176 4.3019 3.343 3.335 3.343 3.320 3.491 14,524,068 3.3446 -2.49%
2022-08-26 0 4.410 4.400 4.410 4.390 4.500 7,822,000 34,366,429 4.3936 3.429 3.421 3.429 3.413 3.499 10,060,862 3.4159 0.00%
2022-08-25 0 4.410 4.400 4.420 4.280 4.430 9,812,375 42,814,592 4.3633 3.429 3.421 3.436 3.328 3.444 12,620,935 3.3923 2.56%
2022-08-24 0 4.300 4.300 4.310 4.280 4.440 9,590,000 41,378,340 4.3147 3.343 3.343 3.351 3.328 3.452 12,334,911 3.3546 -1.26%
2022-08-23 0 4.490 4.490 4.510 4.470 4.570 7,304,607 32,860,797 4.4986 3.386 3.386 3.401 3.371 3.446 9,686,624 3.3924 -1.54%
2022-08-22 0 4.560 4.550 4.560 4.430 4.680 15,821,000 72,659,468 4.5926 3.439 3.431 3.439 3.341 3.529 20,980,195 3.4632 1.33%
2022-08-19 0 4.500 4.500 4.510 4.460 4.580 7,742,000 34,993,698 4.5200 3.393 3.393 3.401 3.363 3.454 10,266,650 3.4085 0.00%
2022-08-18 0 4.500 4.500 4.510 4.460 4.600 10,168,338 45,813,019 4.5055 3.393 3.393 3.401 3.363 3.469 13,484,212 3.3975 -0.22%
2022-08-17 0 4.510 4.500 4.510 4.430 4.530 15,974,995 71,610,127 4.4826 3.401 3.393 3.401 3.341 3.416 21,184,407 3.3803 1.35%
2022-08-16 0 4.450 4.440 4.450 4.410 4.640 24,264,018 109,085,339 4.4958 3.356 3.348 3.356 3.326 3.499 32,176,463 3.3902 -3.47%
2022-08-15 0 4.610 4.600 4.610 4.560 4.700 12,484,162 57,520,096 4.6074 3.476 3.469 3.476 3.439 3.544 16,555,221 3.4744 -0.65%
2022-08-12 0 4.640 4.640 4.650 4.580 4.700 20,520,931 95,391,644 4.6485 3.499 3.499 3.507 3.454 3.544 27,212,763 3.5054 0.00%
2022-08-11 0 4.640 4.630 4.640 4.550 4.680 12,944,000 59,881,716 4.6262 3.499 3.491 3.499 3.431 3.529 17,165,011 3.4886 2.43%
2022-08-10 0 4.530 4.520 4.530 4.430 4.620 16,648,552 75,056,889 4.5083 3.416 3.408 3.416 3.341 3.484 22,077,610 3.3997 -1.31%
2022-08-09 0 4.590 4.580 4.590 4.540 4.740 10,314,712 47,579,328 4.6128 3.461 3.454 3.461 3.424 3.574 13,678,318 3.4784 -0.86%
2022-08-08 0 4.630 4.630 4.640 4.530 4.660 9,030,000 41,653,340 4.6128 3.491 3.491 3.499 3.416 3.514 11,974,664 3.4785 0.00%
2022-08-05 0 4.630 4.610 4.630 4.520 4.690 10,201,940 47,000,684 4.6070 3.491 3.476 3.491 3.408 3.537 13,528,771 3.4741 0.87%
2022-08-04 0 4.590 4.580 4.590 4.540 4.670 10,508,458 48,231,442 4.5898 3.461 3.454 3.461 3.424 3.522 13,935,244 3.4611 -0.65%
2022-08-03 0 4.620 4.610 4.620 4.560 4.680 16,466,045 75,961,763 4.6132 3.484 3.476 3.484 3.439 3.529 21,835,587 3.4788 0.65%
2022-08-02 0 4.590 4.590 4.600 4.510 4.640 12,579,385 57,607,303 4.5795 3.461 3.461 3.469 3.401 3.499 16,681,496 3.4534 -1.08%
2022-08-01 0 4.640 4.640 4.650 4.530 4.710 19,196,216 88,910,807 4.6317 3.499 3.499 3.507 3.416 3.552 25,456,061 3.4927 1.31%
2022-07-29 0 4.580 4.580 4.590 4.530 4.750 15,265,000 70,308,138 4.6058 3.454 3.454 3.461 3.416 3.582 20,242,884 3.4732 -2.76%
2022-07-28 0 4.710 4.680 4.710 4.600 4.750 12,750,639 59,833,390 4.6926 3.552 3.529 3.552 3.469 3.582 16,908,595 3.5386 0.43%
2022-07-27 0 4.690 4.680 4.690 4.620 4.760 20,717,415 96,837,909 4.6742 3.537 3.529 3.537 3.484 3.589 27,473,320 3.5248 -1.68%
2022-07-26 0 4.770 4.760 4.770 4.680 4.830 13,386,000 64,031,230 4.7834 3.597 3.589 3.597 3.529 3.642 17,751,146 3.6072 0.21%
2022-07-25 0 4.760 4.750 4.760 4.610 4.790 11,978,000 56,447,304 4.7126 3.589 3.582 3.589 3.476 3.612 15,884,000 3.5537 -0.21%
2022-07-22 0 4.770 4.760 4.770 4.700 4.900 13,524,688 64,513,551 4.7701 3.597 3.589 3.597 3.544 3.695 17,935,060 3.5971 -1.24%
2022-07-21 0 4.830 4.820 4.830 4.800 4.960 16,752,020 81,188,277 4.8465 3.642 3.635 3.642 3.620 3.740 22,214,818 3.6547 -2.03%
2022-07-20 0 4.930 4.920 4.930 4.820 4.950 22,496,695 109,921,791 4.8861 3.718 3.710 3.718 3.635 3.733 29,832,820 3.6846 1.44%
2022-07-19 0 4.860 4.850 4.860 4.770 4.890 24,797,913 119,872,193 4.8340 3.665 3.657 3.665 3.597 3.688 32,884,460 3.6453 -0.82%
2022-07-18 0 4.900 4.880 4.900 4.710 4.940 35,841,100 174,032,989 4.8557 3.695 3.680 3.695 3.552 3.725 47,528,807 3.6616 2.51%
2022-07-15 0 4.780 4.780 4.790 4.750 4.990 16,205,500 78,014,355 4.8141 3.605 3.605 3.612 3.582 3.763 21,490,079 3.6302 -3.04%
2022-07-14 0 4.930 4.920 4.930 4.800 4.950 15,511,973 76,059,084 4.9033 3.718 3.710 3.718 3.620 3.733 20,570,395 3.6975 1.86%
2022-07-13 0 4.840 4.840 4.850 4.730 4.960 54,362,732 261,578,920 4.8117 3.650 3.650 3.657 3.567 3.740 72,090,304 3.6285 -1.83%
2022-07-12 0 4.930 4.930 4.940 4.830 5.080 21,467,173 105,737,816 4.9256 3.718 3.718 3.725 3.642 3.831 28,467,573 3.7143 -1.20%
2022-07-11 0 4.990 4.990 5.000 4.920 5.110 17,739,088 88,326,815 4.9792 3.763 3.763 3.770 3.710 3.853 23,523,767 3.7548 -2.16%
2022-07-08 0 5.100 5.100 5.110 5.030 5.220 25,261,546 128,964,254 5.1052 3.846 3.846 3.853 3.793 3.936 33,499,283 3.8498 -0.58%
2022-07-07 0 5.130 5.110 5.130 4.860 5.160 22,725,946 115,596,041 5.0865 3.868 3.853 3.868 3.665 3.891 30,136,829 3.8357 1.58%
2022-07-06 0 5.050 5.030 5.050 4.980 5.350 60,307,857 309,463,290 5.1314 3.808 3.793 3.808 3.755 4.034 79,974,122 3.8695 0.80%
2022-07-05 0 5.010 4.980 5.010 4.840 5.030 43,220,705 214,961,135 4.9736 3.778 3.755 3.778 3.650 3.793 57,314,886 3.7505 3.09%
2022-07-04 0 4.860 4.850 4.860 4.820 5.050 33,552,845 164,805,161 4.9118 3.665 3.657 3.665 3.635 3.808 44,494,357 3.7040 -0.21%
2022-06-30 0 4.870 4.870 4.880 4.790 4.980 41,942,339 205,681,103 4.9039 3.672 3.672 3.680 3.612 3.755 55,619,647 3.6980 2.10%
2022-06-29 0 4.770 4.760 4.770 4.700 4.900 34,906,408 167,591,139 4.8012 3.597 3.589 3.597 3.544 3.695 46,289,314 3.6205 -1.65%
2022-06-28 0 4.850 4.840 4.850 4.650 4.870 64,324,405 307,934,964 4.7872 3.657 3.650 3.657 3.507 3.672 85,300,458 3.6100 1.46%
2022-06-27 0 4.780 4.770 4.780 4.410 4.820 80,006,974 376,656,901 4.7078 3.605 3.597 3.605 3.326 3.635 106,097,079 3.5501 9.38%
2022-06-24 0 4.370 4.370 4.380 4.170 4.380 57,594,831 247,436,770 4.2962 3.295 3.295 3.303 3.145 3.303 76,376,384 3.2397 4.80%
2022-06-23 0 4.170 4.160 4.170 4.120 4.300 28,331,451 119,217,195 4.2079 3.145 3.137 3.145 3.107 3.243 37,570,277 3.1732 -0.48%
2022-06-22 0 4.190 4.190 4.200 4.140 4.290 19,392,000 81,890,540 4.2229 3.160 3.160 3.167 3.122 3.235 25,715,690 3.1845 -1.18%
2022-06-21 0 4.240 4.240 4.260 4.090 4.260 29,559,347 124,086,737 4.1979 3.197 3.197 3.212 3.084 3.212 39,198,588 3.1656 1.92%
2022-06-20 0 4.160 4.150 4.160 4.050 4.230 18,896,482 78,358,703 4.1467 3.137 3.129 3.137 3.054 3.190 25,058,585 3.1270 3.23%
2022-06-17 0 4.030 4.020 4.030 3.940 4.050 17,401,956 69,584,037 3.9986 3.039 3.031 3.039 2.971 3.054 23,076,697 3.0153 0.75%
2022-06-16 0 4.000 4.000 4.010 3.900 4.060 21,696,100 86,555,079 3.9894 3.016 3.016 3.024 2.941 3.062 28,771,152 3.0084 -1.48%
2022-06-15 0 4.060 4.050 4.060 3.980 4.140 23,970,616 96,503,156 4.0259 3.062 3.054 3.062 3.001 3.122 31,787,383 3.0359 -0.98%
2022-06-14 0 4.100 4.100 4.110 3.980 4.150 18,083,946 73,228,165 4.0493 3.092 3.092 3.099 3.001 3.129 23,981,083 3.0536 -1.91%
2022-06-13 0 4.180 4.160 4.180 4.080 4.310 13,899,347 57,546,524 4.1402 3.152 3.137 3.152 3.077 3.250 18,431,895 3.1221 -1.65%
2022-06-10 0 4.250 4.230 4.250 4.080 4.260 6,134,642 25,876,594 4.2181 3.205 3.190 3.205 3.077 3.212 8,135,136 3.1808 1.92%
2022-06-09 0 4.170 4.160 4.170 4.120 4.400 14,028,580 59,040,059 4.2086 3.145 3.137 3.145 3.107 3.318 18,603,270 3.1736 -3.02%
2022-06-08 0 4.300 4.290 4.300 4.150 4.310 22,665,229 96,372,992 4.2520 3.243 3.235 3.243 3.129 3.250 30,056,312 3.2064 2.87%
2022-06-07 0 4.180 4.170 4.180 4.100 4.210 23,222,937 96,551,543 4.1576 3.152 3.145 3.152 3.092 3.175 30,795,888 3.1352 -0.71%
2022-06-06 0 4.210 4.190 4.210 4.050 4.210 18,783,191 77,388,803 4.1201 3.175 3.160 3.175 3.054 3.175 24,908,350 3.1069 0.96%
2022-06-02 0 4.170 4.160 4.170 4.060 4.190 11,608,000 47,745,530 4.1132 3.145 3.137 3.145 3.062 3.160 15,393,344 3.1017 -0.24%
2022-06-01 0 4.180 4.170 4.180 4.030 4.220 20,379,003 84,580,071 4.1504 3.152 3.145 3.152 3.039 3.182 27,024,553 3.1297 0.24%
2022-05-31 0 4.170 4.160 4.170 4.090 4.270 60,411,090 252,243,001 4.1754 3.145 3.137 3.145 3.084 3.220 80,111,019 3.1487 0.97%
2022-05-30 0 4.130 4.120 4.130 3.970 4.170 13,660,783 56,320,101 4.1228 3.114 3.107 3.114 2.994 3.145 18,115,535 3.1089 4.03%
2022-05-27 0 3.970 3.960 3.970 3.920 4.020 8,030,000 31,862,194 3.9679 2.994 2.986 2.994 2.956 3.031 10,648,566 2.9922 0.00%
2022-05-26 0 3.970 3.960 3.970 3.800 3.980 9,866,016 38,670,281 3.9195 2.994 2.986 2.994 2.866 3.001 13,083,303 2.9557 1.79%
2022-05-25 0 3.900 3.890 3.900 3.750 3.970 15,566,260 60,838,401 3.9084 2.941 2.933 2.941 2.828 2.994 20,642,385 2.9473 2.90%
2022-05-24 0 3.790 3.770 3.790 3.750 4.020 22,593,000 86,449,874 3.8264 2.858 2.843 2.858 2.828 3.031 29,960,530 2.8855 -5.96%
2022-05-23 0 4.030 4.020 4.030 4.010 4.280 23,111,478 94,311,338 4.0807 3.039 3.031 3.039 3.024 3.228 30,648,082 3.0772 -6.06%
2022-05-20 0 4.290 4.280 4.290 4.110 4.290 27,908,648 117,933,729 4.2257 3.235 3.228 3.235 3.099 3.235 37,009,599 3.1866 4.63%
2022-05-19 0 4.100 4.100 4.120 3.950 4.120 14,142,200 57,245,924 4.0479 3.092 3.092 3.107 2.979 3.107 18,753,942 3.0525 -1.44%
2022-05-18 0 4.160 4.140 4.160 4.030 4.170 22,647,500 93,563,831 4.1313 3.137 3.122 3.137 3.039 3.145 30,032,802 3.1154 2.21%
2022-05-17 0 4.070 4.050 4.070 3.950 4.130 18,926,667 76,363,609 4.0347 3.069 3.054 3.069 2.979 3.114 25,098,613 3.0425 2.26%
2022-05-16 0 3.980 3.960 3.980 3.910 4.000 4,783,572 18,906,546 3.9524 3.001 2.986 3.001 2.949 3.016 6,343,485 2.9805 1.79%
2022-05-13 0 3.910 3.910 3.920 3.850 3.950 8,843,873 34,457,679 3.8962 2.949 2.949 2.956 2.903 2.979 11,727,841 2.9381 1.03%
2022-05-12 0 3.870 3.860 3.870 3.860 3.980 6,741,423 26,245,347 3.8931 2.918 2.911 2.918 2.911 3.001 8,939,787 2.9358 -2.03%
2022-05-11 0 3.950 3.940 3.950 3.850 4.080 11,013,654 43,836,539 3.9802 2.979 2.971 2.979 2.903 3.077 14,605,183 3.0014 4.22%
2022-05-10 0 3.790 3.780 3.790 3.550 3.820 22,090,450 82,686,219 3.7431 2.858 2.850 2.858 2.677 2.881 29,294,099 2.8226 -1.30%
2022-05-06 0 3.840 3.840 3.850 3.800 4.080 21,443,043 84,872,913 3.9581 2.896 2.896 2.903 2.866 3.077 28,435,574 2.9847 -6.57%
2022-05-05 0 4.110 4.100 4.110 3.970 4.170 18,622,000 76,124,980 4.0879 3.099 3.092 3.099 2.994 3.145 24,694,595 3.0827 1.99%
2022-05-04 0 4.030 4.010 4.030 3.900 4.050 12,467,812 50,002,654 4.0105 3.039 3.024 3.039 2.941 3.054 16,533,539 3.0243 -0.25%
2022-05-03 0 4.040 4.030 4.040 3.920 4.120 9,373,522 37,972,658 4.0511 3.047 3.039 3.047 2.956 3.107 12,430,208 3.0549 2.02%
2022-04-29 0 3.960 3.950 3.960 3.870 4.020 12,682,401 49,995,704 3.9421 2.986 2.979 2.986 2.918 3.031 16,818,105 2.9727 0.25%
2022-04-28 0 3.950 3.940 3.950 3.800 3.960 7,298,922 28,409,519 3.8923 2.979 2.971 2.979 2.866 2.986 9,679,085 2.9351 3.13%
2022-04-27 0 3.830 3.820 3.830 3.720 3.880 16,788,022 64,167,724 3.8222 2.888 2.881 2.888 2.805 2.926 22,262,561 2.8823 0.52%
2022-04-26 0 3.810 3.800 3.810 3.730 3.910 16,155,340 61,815,223 3.8263 2.873 2.866 2.873 2.813 2.949 21,423,562 2.8854 0.00%
2022-04-25 0 3.810 3.800 3.810 3.810 4.000 17,810,040 68,907,932 3.8690 2.873 2.866 2.873 2.873 3.016 23,617,856 2.9176 -5.46%
2022-04-22 0 4.030 4.020 4.030 3.700 4.080 42,053,520 166,456,227 3.9582 3.039 3.031 3.039 2.790 3.077 55,767,084 2.9848 8.04%
2022-04-21 0 3.730 3.730 3.740 3.690 3.840 16,508,774 61,782,673 3.7424 2.813 2.813 2.820 2.783 2.896 21,892,250 2.8221 -1.84%
2022-04-20 0 3.800 3.790 3.800 3.590 3.920 45,341,040 172,233,022 3.7986 2.866 2.858 2.866 2.707 2.956 60,126,657 2.8645 6.15%
2022-04-19 0 3.580 3.580 3.590 3.460 3.640 21,110,000 75,519,612 3.5774 2.700 2.700 2.707 2.609 2.745 27,993,926 2.6977 1.13%
2022-04-14 0 3.540 3.540 3.550 3.430 3.550 12,946,000 45,132,994 3.4863 2.669 2.669 2.677 2.587 2.677 17,167,663 2.6290 3.51%
2022-04-13 0 3.420 3.410 3.420 3.300 3.460 13,028,000 44,131,692 3.3874 2.579 2.571 2.579 2.489 2.609 17,276,403 2.5544 0.00%
2022-04-12 0 3.420 3.420 3.430 3.250 3.510 33,389,875 112,728,930 3.3761 2.579 2.579 2.587 2.451 2.647 44,278,243 2.5459 4.27%
2022-04-11 0 3.280 3.270 3.280 3.180 3.490 44,669,788 145,730,008 3.2624 2.473 2.466 2.473 2.398 2.632 59,236,512 2.4601 -6.29%
2022-04-08 0 3.500 3.490 3.500 3.450 3.630 19,080,835 66,720,817 3.4967 2.639 2.632 2.639 2.602 2.737 25,303,055 2.6369 -3.31%
2022-04-07 0 3.620 3.610 3.620 3.590 3.810 10,127,126 37,069,269 3.6604 2.730 2.722 2.730 2.707 2.873 13,429,560 2.7603 -1.90%
2022-04-06 0 3.690 3.680 3.690 3.610 3.790 16,031,940 59,368,465 3.7031 2.783 2.775 2.783 2.722 2.858 21,259,922 2.7925 -2.89%
2022-04-04 0 3.800 3.790 3.800 3.650 3.810 7,615,026 28,348,708 3.7227 2.866 2.858 2.866 2.752 2.873 10,098,270 2.8073 4.68%
2022-04-01 0 3.630 3.620 3.630 3.510 3.700 13,531,470 48,555,447 3.5883 2.737 2.730 2.737 2.647 2.790 17,944,054 2.7059 -0.82%
2022-03-31 0 3.660 3.640 3.660 3.570 3.780 16,659,811 60,940,467 3.6579 2.760 2.745 2.760 2.692 2.850 22,092,540 2.7584 -3.17%
2022-03-30 0 3.780 3.770 3.780 3.500 3.780 22,375,200 83,340,698 3.7247 2.850 2.843 2.850 2.639 2.850 29,671,705 2.8088 7.69%
2022-03-29 0 3.510 3.510 3.520 3.470 3.620 24,782,000 87,355,837 3.5250 2.647 2.647 2.654 2.617 2.730 32,863,358 2.6582 -0.28%
2022-03-28 0 3.520 3.510 3.520 3.410 3.550 11,267,000 39,140,152 3.4739 2.654 2.647 2.654 2.571 2.677 14,941,145 2.6196 -1.40%
2022-03-25 0 3.570 3.570 3.580 3.550 3.790 9,514,921 34,468,471 3.6226 2.692 2.692 2.700 2.677 2.858 12,617,717 2.7318 -5.05%
2022-03-24 0 3.760 3.760 3.770 3.640 3.800 11,484,800 42,822,602 3.7286 2.835 2.835 2.843 2.745 2.866 15,229,969 2.8117 0.00%
2022-03-23 0 3.760 3.750 3.760 3.620 3.840 14,933,322 56,237,793 3.7659 2.835 2.828 2.835 2.730 2.896 19,803,047 2.8399 1.62%
2022-03-22 0 3.700 3.680 3.700 3.540 3.700 22,514,740 81,515,466 3.6205 2.790 2.775 2.790 2.669 2.790 29,856,749 2.7302 3.06%
2022-03-21 0 3.590 3.580 3.590 3.550 3.700 10,005,549 36,031,943 3.6012 2.707 2.700 2.707 2.677 2.790 13,268,337 2.7156 0.00%
2022-03-18 0 3.590 3.590 3.600 3.450 3.750 25,629,169 91,907,379 3.5860 2.707 2.707 2.715 2.602 2.828 33,986,787 2.7042 -2.18%
2022-03-17 0 3.670 3.660 3.670 3.580 3.900 36,874,717 134,921,606 3.6589 2.768 2.760 2.768 2.700 2.941 48,899,484 2.7592 1.94%
2022-03-16 0 3.600 3.580 3.600 3.230 3.600 30,353,281 103,570,628 3.4122 2.715 2.700 2.715 2.436 2.715 40,251,422 2.5731 14.65%
2022-03-15 0 3.140 3.140 3.150 3.110 3.380 63,757,404 207,157,369 3.2492 2.368 2.368 2.375 2.345 2.549 84,548,559 2.4502 -8.72%
2022-03-14 0 3.440 3.430 3.440 3.430 3.710 44,461,600 154,953,830 3.4851 2.594 2.587 2.594 2.587 2.798 58,960,434 2.6281 -6.78%
2022-03-11 0 3.690 3.680 3.690 3.520 3.910 37,847,397 139,155,249 3.6767 2.783 2.775 2.783 2.654 2.949 50,189,353 2.7726 -5.63%
2022-03-10 0 3.910 3.900 3.910 3.910 4.200 44,425,132 177,489,028 3.9952 2.949 2.941 2.949 2.949 3.167 58,912,074 3.0128 -3.93%
2022-03-09 0 4.070 4.070 4.080 3.980 4.190 54,402,701 220,088,559 4.0455 3.069 3.069 3.077 3.001 3.160 72,143,307 3.0507 -1.21%
2022-03-08 0 4.120 4.120 4.140 4.020 4.180 38,845,362 159,997,757 4.1188 3.107 3.107 3.122 3.031 3.152 51,512,752 3.1060 -0.72%
2022-03-07 0 4.150 4.140 4.150 4.000 4.270 52,014,259 215,244,196 4.1382 3.129 3.122 3.129 3.016 3.220 68,975,999 3.1206 -3.26%
2022-03-04 0 4.290 4.290 4.300 4.240 4.480 79,276,606 341,255,988 4.3046 3.235 3.235 3.243 3.197 3.378 105,128,540 3.2461 -4.03%
2022-03-03 0 4.470 4.470 4.480 4.380 4.540 20,285,901 90,822,153 4.4771 3.371 3.371 3.378 3.303 3.424 26,901,090 3.3762 2.52%
2022-03-02 0 4.360 4.350 4.360 4.330 4.400 23,257,562 101,371,097 4.3586 3.288 3.280 3.288 3.265 3.318 30,841,804 3.2868 -0.23%
2022-03-01 0 4.370 4.370 4.380 4.330 4.430 31,121,349 136,178,776 4.3757 3.295 3.295 3.303 3.265 3.341 41,269,955 3.2997 -1.58%
2022-02-28 0 4.440 4.410 4.440 4.320 4.450 29,814,944 130,761,760 4.3858 3.348 3.326 3.348 3.258 3.356 39,537,534 3.3073 1.37%
2022-02-25 0 4.380 4.370 4.380 4.340 4.440 16,511,542 72,304,968 4.3791 3.303 3.295 3.303 3.273 3.348 21,895,921 3.3022 0.92%
2022-02-24 0 4.340 4.330 4.340 4.290 4.430 43,294,018 187,916,760 4.3405 3.273 3.265 3.273 3.235 3.341 57,412,106 3.2731 -2.03%
2022-02-23 0 4.430 4.420 4.430 4.330 4.470 15,419,396 68,299,948 4.4295 3.341 3.333 3.341 3.265 3.371 20,447,628 3.3402 1.37%
2022-02-22 0 4.370 4.370 4.380 4.310 4.460 41,892,670 182,981,134 4.3679 3.295 3.295 3.303 3.250 3.363 55,553,781 3.2938 -2.46%
2022-02-21 0 4.480 4.460 4.480 4.340 4.480 41,203,479 182,524,989 4.4298 3.378 3.363 3.378 3.273 3.378 54,639,846 3.3405 3.23%
2022-02-18 0 4.340 4.330 4.340 4.290 4.450 42,143,779 183,675,419 4.3583 3.273 3.265 3.273 3.235 3.356 55,886,776 3.2866 0.70%
2022-02-17 0 4.310 4.300 4.310 4.170 4.330 32,445,000 138,529,028 4.2697 3.250 3.243 3.250 3.145 3.265 43,025,246 3.2197 2.38%
2022-02-16 0 4.210 4.210 4.220 4.030 4.270 25,822,339 108,108,452 4.1866 3.175 3.175 3.182 3.039 3.220 34,242,949 3.1571 3.44%
2022-02-15 0 4.070 4.060 4.070 3.990 4.140 25,384,000 103,229,544 4.0667 3.069 3.062 3.069 3.009 3.122 33,661,669 3.0667 0.74%
2022-02-14 0 4.040 4.020 4.040 3.860 4.130 37,725,500 152,699,790 4.0477 3.047 3.031 3.047 2.911 3.114 50,027,706 3.0523 4.39%
2022-02-11 0 3.870 3.860 3.870 3.850 3.950 24,667,697 95,830,045 3.8848 2.918 2.911 2.918 2.903 2.979 32,711,781 2.9295 -0.51%
2022-02-10 0 3.890 3.880 3.890 3.800 3.930 22,259,691 85,893,282 3.8587 2.933 2.926 2.933 2.866 2.964 29,518,529 2.9098 0.78%
2022-02-09 0 3.860 3.860 3.870 3.780 3.920 26,734,096 103,780,215 3.8819 2.911 2.911 2.918 2.850 2.956 35,452,028 2.9273 2.12%
2022-02-08 0 3.780 3.770 3.780 3.730 3.830 47,234,000 178,354,456 3.7760 2.850 2.843 2.850 2.813 2.888 62,636,908 2.8474 -0.53%
2022-02-07 0 3.800 3.800 3.810 3.740 3.900 29,462,883 111,715,294 3.7917 2.866 2.866 2.873 2.820 2.941 39,070,667 2.8593 -0.26%
2022-02-04 0 3.810 3.800 3.810 3.710 3.860 12,203,631 46,292,658 3.7934 2.873 2.866 2.873 2.798 2.911 16,183,209 2.8605 0.53%
2022-01-31 0 3.790 3.780 3.790 3.690 3.820 6,826,000 25,818,382 3.7824 2.858 2.850 2.858 2.783 2.881 9,051,944 2.8522 2.16%
2022-01-28 0 3.710 3.700 3.710 3.700 3.810 19,852,000 74,506,810 3.7531 2.798 2.790 2.798 2.790 2.873 26,325,695 2.8302 -1.59%
2022-01-27 0 3.770 3.770 3.780 3.720 3.920 23,632,000 89,079,912 3.7695 2.843 2.843 2.850 2.805 2.956 31,338,345 2.8425 -4.07%
2022-01-26 0 3.930 3.930 3.940 3.880 4.000 38,962,000 152,896,548 3.9242 2.964 2.964 2.971 2.926 3.016 51,667,426 2.9592 -0.76%
2022-01-25 0 3.960 3.950 3.960 3.920 4.110 39,495,370 157,171,666 3.9795 2.986 2.979 2.986 2.956 3.099 52,374,727 3.0009 -4.35%
2022-01-24 0 4.140 4.140 4.150 4.130 4.310 10,265,775 43,030,942 4.1917 3.122 3.122 3.129 3.114 3.250 13,613,423 3.1609 -3.50%
2022-01-21 0 4.290 4.280 4.290 4.250 4.350 15,318,000 65,965,610 4.3064 3.235 3.228 3.235 3.205 3.280 20,313,167 3.2474 0.94%
2022-01-20 0 4.250 4.240 4.250 4.060 4.290 22,019,271 93,364,941 4.2401 3.205 3.197 3.205 3.062 3.235 29,199,709 3.1975 1.92%
2022-01-19 0 4.170 4.160 4.170 4.110 4.210 12,935,689 53,745,947 4.1549 3.145 3.137 3.145 3.099 3.175 17,153,990 3.1331 -0.71%
2022-01-18 0 4.200 4.190 4.200 4.140 4.280 13,398,520 56,450,045 4.2132 3.167 3.160 3.167 3.122 3.228 17,767,749 3.1771 0.48%
2022-01-17 0 4.180 4.170 4.180 4.130 4.420 25,815,680 108,222,406 4.1921 3.152 3.145 3.152 3.114 3.333 34,234,119 3.1612 -3.24%
2022-01-14 0 4.320 4.310 4.320 4.120 4.340 41,937,091 177,476,122 4.2320 3.258 3.250 3.258 3.107 3.273 55,612,688 3.1913 2.13%
2022-01-13 0 4.230 4.220 4.230 4.200 4.400 45,910,433 195,914,619 4.2673 3.190 3.182 3.190 3.167 3.318 60,881,728 3.2180 -3.42%
2022-01-12 0 4.380 4.370 4.380 4.300 4.480 39,175,213 170,752,083 4.3587 3.303 3.295 3.303 3.243 3.378 51,950,167 3.2868 1.86%
2022-01-11 0 4.300 4.300 4.310 4.200 4.400 21,844,600 93,992,821 4.3028 3.243 3.243 3.250 3.167 3.318 28,968,078 3.2447 -1.83%
2022-01-10 0 4.380 4.370 4.380 4.230 4.420 39,096,179 169,118,123 4.3257 3.303 3.295 3.303 3.190 3.333 51,845,360 3.2620 3.30%
2022-01-07 0 4.240 4.230 4.240 4.240 4.390 41,031,631 176,418,505 4.2996 3.197 3.190 3.197 3.197 3.310 54,411,959 3.2423 -3.42%
2022-01-06 0 4.390 4.390 4.400 4.310 4.490 46,993,391 204,206,063 4.3454 3.310 3.310 3.318 3.250 3.386 62,317,837 3.2768 -1.35%
2022-01-05 0 4.450 4.440 4.450 4.410 4.590 35,164,953 157,389,393 4.4757 3.356 3.348 3.356 3.326 3.461 46,632,170 3.3751 -3.05%
2022-01-04 0 4.590 4.590 4.600 4.440 4.700 60,382,047 274,368,513 4.5439 3.461 3.461 3.469 3.348 3.544 80,072,505 3.4265 0.00%
2022-01-03 0 4.590 4.580 4.590 4.480 4.940 23,854,000 109,601,362 4.5947 3.461 3.454 3.461 3.378 3.725 31,632,739 3.4648 -6.52%
2021-12-31 0 4.910 4.880 4.910 4.830 4.920 5,444,000 26,490,180 4.8659 3.703 3.680 3.703 3.642 3.710 7,219,277 3.6694 2.29%
2021-12-30 0 4.800 4.790 4.800 4.750 4.900 6,116,840 29,325,547 4.7942 3.620 3.612 3.620 3.582 3.695 8,111,529 3.6153 -0.21%
2021-12-29 0 4.810 4.790 4.810 4.740 4.860 7,154,000 34,170,400 4.7764 3.627 3.612 3.627 3.574 3.665 9,486,904 3.6018 0.00%
2021-12-28 0 4.810 4.810 4.820 4.740 4.970 38,121,433 183,416,012 4.8114 3.627 3.627 3.635 3.574 3.748 50,552,752 3.6282 -0.62%
2021-12-24 0 4.840 4.840 4.850 4.760 4.880 14,868,297 71,508,607 4.8095 3.650 3.650 3.657 3.589 3.680 19,716,817 3.6268 0.41%
2021-12-23 0 4.820 4.800 4.820 4.750 4.910 28,220,211 135,318,005 4.7951 3.635 3.620 3.635 3.582 3.703 37,422,762 3.6159 -0.21%
2021-12-22 0 4.830 4.820 4.830 4.750 4.860 20,785,356 99,760,040 4.7995 3.642 3.635 3.642 3.582 3.665 27,563,417 3.6193 2.11%
2021-12-21 0 4.730 4.720 4.730 4.660 4.830 29,387,720 138,712,870 4.7201 3.567 3.559 3.567 3.514 3.642 38,970,993 3.5594 0.85%
2021-12-20 0 4.690 4.690 4.700 4.640 4.900 53,076,403 250,164,616 4.7133 3.537 3.537 3.544 3.499 3.695 70,384,506 3.5543 -4.09%
2021-12-17 0 4.890 4.880 4.890 4.800 5.040 39,542,580 192,596,836 4.8706 3.688 3.680 3.688 3.620 3.801 52,437,332 3.6729 -1.21%
2021-12-16 0 4.950 4.940 4.950 4.770 4.960 32,267,244 156,019,654 4.8352 3.733 3.725 3.733 3.597 3.740 42,789,524 3.6462 1.54%
2021-12-15 0 4.920 4.910 4.920 4.870 5.080 32,551,590 160,457,516 4.9293 3.676 3.669 3.676 3.639 3.796 43,565,056 3.6832 -3.91%
2021-12-14 0 5.120 5.110 5.120 4.930 5.130 21,928,792 110,774,092 5.0515 3.826 3.818 3.826 3.684 3.833 29,348,153 3.7745 1.59%
2021-12-13 0 5.040 5.030 5.040 5.010 5.330 23,664,161 121,342,407 5.1277 3.766 3.758 3.766 3.743 3.983 31,670,665 3.8314 -0.79%
2021-12-10 0 5.080 5.070 5.080 4.920 5.290 46,858,068 236,452,545 5.0461 3.796 3.788 3.796 3.676 3.953 62,711,970 3.7705 -4.51%
2021-12-09 0 5.320 5.310 5.320 5.060 5.340 34,314,000 180,298,540 5.2544 3.975 3.968 3.975 3.781 3.990 45,923,757 3.9260 2.70%
2021-12-08 0 5.180 5.170 5.180 5.050 5.290 19,732,600 102,686,632 5.2039 3.870 3.863 3.870 3.773 3.953 26,408,904 3.8883 1.37%
2021-12-07 0 5.110 5.100 5.110 4.880 5.280 69,742,033 348,765,317 5.0008 3.818 3.811 3.818 3.646 3.945 93,338,468 3.7366 -0.20%
2021-12-06 0 5.120 5.110 5.120 5.070 5.340 30,481,883 157,146,329 5.1554 3.826 3.818 3.826 3.788 3.990 40,795,086 3.8521 -2.48%
2021-12-03 0 5.250 5.250 5.260 5.220 5.420 12,500,935 66,405,109 5.3120 3.923 3.923 3.930 3.900 4.050 16,730,486 3.9691 -0.19%
2021-12-02 0 5.260 5.260 5.270 5.160 5.440 24,877,220 130,447,241 5.2436 3.930 3.930 3.938 3.856 4.065 33,294,149 3.9180 -1.13%
2021-12-01 0 5.320 5.320 5.330 5.320 5.560 37,747,562 202,619,751 5.3678 3.975 3.975 3.983 3.975 4.154 50,519,026 4.0108 -2.92%
2021-11-30 0 5.480 5.480 5.490 5.350 5.610 55,221,762 301,934,465 5.4677 4.095 4.095 4.102 3.997 4.192 73,905,426 4.0854 1.67%
2021-11-29 0 5.390 5.390 5.400 5.380 5.710 28,606,349 156,333,819 5.4650 4.027 4.027 4.035 4.020 4.266 38,284,987 4.0834 -3.41%
2021-11-26 0 5.580 5.570 5.580 5.260 5.740 70,770,000 386,169,752 5.4567 4.169 4.162 4.169 3.930 4.289 94,714,236 4.0772 -0.36%
2021-11-25 0 5.600 5.590 5.600 5.480 5.650 35,089,518 194,328,469 5.5381 4.184 4.177 4.184 4.095 4.222 46,961,663 4.1380 -1.06%
2021-11-24 0 5.660 5.650 5.660 5.560 5.720 19,243,913 108,346,245 5.6302 4.229 4.222 4.229 4.154 4.274 25,754,875 4.2068 0.53%
2021-11-23 0 5.630 5.630 5.640 5.590 5.890 32,061,081 181,555,760 5.6628 4.207 4.207 4.214 4.177 4.401 42,908,588 4.2312 -4.41%
2021-11-22 0 5.890 5.890 5.900 5.870 5.990 12,513,100 74,022,956 5.9156 4.401 4.401 4.408 4.386 4.476 16,746,767 4.4201 -1.17%
2021-11-19 0 5.960 5.960 5.970 5.810 5.980 15,579,715 92,388,119 5.9300 4.453 4.453 4.461 4.341 4.468 20,850,937 4.4309 1.53%
2021-11-18 0 5.870 5.850 5.870 5.790 6.090 18,596,409 109,036,180 5.8633 4.386 4.371 4.386 4.326 4.550 24,888,296 4.3810 -3.29%
2021-11-17 0 6.070 6.060 6.070 6.000 6.200 19,432,503 118,198,976 6.0825 4.535 4.528 4.535 4.483 4.633 26,007,273 4.5448 0.17%
2021-11-16 0 6.060 6.050 6.060 5.920 6.100 33,469,995 201,423,591 6.0180 4.528 4.521 4.528 4.423 4.558 44,794,193 4.4966 0.66%
2021-11-15 0 6.020 6.010 6.020 5.810 6.030 30,384,317 181,430,403 5.9712 4.498 4.491 4.498 4.341 4.506 40,664,510 4.4616 4.15%
2021-11-12 0 5.780 5.770 5.780 5.550 5.870 29,766,616 169,950,206 5.7094 4.319 4.311 4.319 4.147 4.386 39,837,817 4.2661 1.58%
2021-11-11 0 5.690 5.680 5.690 5.430 5.710 23,941,694 133,184,949 5.5629 4.252 4.244 4.252 4.057 4.266 32,042,098 4.1566 1.43%
2021-11-10 0 5.610 5.600 5.610 5.520 5.770 23,650,793 132,630,439 5.6079 4.192 4.184 4.192 4.125 4.311 31,652,774 4.1902 -2.60%
2021-11-09 0 5.760 5.740 5.760 5.670 5.850 29,545,324 169,890,056 5.7502 4.304 4.289 4.304 4.237 4.371 39,541,653 4.2965 2.49%
2021-11-08 0 5.620 5.610 5.620 5.550 6.250 47,008,609 271,797,519 5.7819 4.199 4.192 4.199 4.147 4.670 62,913,445 4.3202 -3.44%
2021-11-05 0 5.820 5.810 5.820 5.720 5.960 25,403,236 148,090,687 5.8296 4.349 4.341 4.349 4.274 4.453 33,998,136 4.3558 -1.69%
2021-11-04 0 5.920 5.910 5.920 5.630 5.930 29,755,474 173,578,263 5.8335 4.423 4.416 4.423 4.207 4.431 39,822,905 4.3588 4.59%
2021-11-03 0 5.660 5.650 5.660 5.470 5.790 33,053,640 184,634,647 5.5859 4.229 4.222 4.229 4.087 4.326 44,236,969 4.1738 1.80%
2021-11-02 0 5.560 5.550 5.560 5.500 5.930 40,436,363 230,499,057 5.7003 4.154 4.147 4.154 4.110 4.431 54,117,553 4.2592 -0.71%
2021-11-01 0 5.600 5.600 5.610 5.420 6.080 76,073,469 426,274,158 5.6035 4.184 4.184 4.192 4.050 4.543 101,812,075 4.1869 -7.28%
2021-10-29 0 6.040 6.020 6.040 5.990 6.150 18,867,778 114,279,572 6.0569 4.513 4.498 4.513 4.476 4.595 25,251,479 4.5257 -0.98%
2021-10-28 0 6.100 6.080 6.100 6.020 6.250 22,289,329 136,485,401 6.1234 4.558 4.543 4.558 4.498 4.670 29,830,674 4.5753 0.00%
2021-10-27 0 6.100 6.070 6.100 6.050 6.260 20,754,000 126,948,725 6.1168 4.558 4.535 4.558 4.521 4.677 27,775,883 4.5705 -2.71%
2021-10-26 0 6.270 6.250 6.270 6.190 6.440 22,183,078 138,864,492 6.2599 4.685 4.670 4.685 4.625 4.812 29,688,474 4.6774 0.16%
2021-10-25 0 6.260 6.260 6.280 6.210 6.380 23,589,539 148,900,000 6.3121 4.677 4.677 4.692 4.640 4.767 31,570,795 4.7164 -1.42%
2021-10-22 0 6.350 6.340 6.350 6.200 6.450 38,133,287 240,955,864 6.3188 4.745 4.737 4.745 4.633 4.819 51,035,257 4.7214 1.28%
2021-10-21 0 6.270 6.260 6.270 6.200 6.330 14,556,441 90,965,359 6.2491 4.685 4.677 4.685 4.633 4.730 19,481,450 4.6693 0.00%
2021-10-20 0 6.270 6.260 6.270 6.120 6.360 22,340,131 139,412,265 6.2404 4.685 4.677 4.685 4.573 4.752 29,898,664 4.6628 0.32%
2021-10-19 0 6.250 6.240 6.250 6.150 6.390 35,839,408 224,259,092 6.2573 4.670 4.662 4.670 4.595 4.775 47,965,270 4.6754 -1.57%
2021-10-18 0 6.350 6.350 6.360 6.020 6.480 69,863,000 438,548,799 6.2773 4.745 4.745 4.752 4.498 4.842 93,500,363 4.6903 7.81%
2021-10-15 0 5.890 5.880 5.890 5.500 5.900 54,927,832 319,599,643 5.8185 4.401 4.394 4.401 4.110 4.408 73,512,048 4.3476 6.32%
2021-10-12 0 5.540 5.520 5.540 5.420 5.650 28,024,078 155,065,579 5.5333 4.139 4.125 4.139 4.050 4.222 37,505,711 4.1345 -0.36%
2021-10-11 0 5.560 5.550 5.560 5.220 5.600 52,778,000 287,405,786 5.4456 4.154 4.147 4.154 3.900 4.184 70,634,845 4.0689 6.72%
2021-10-08 0 5.210 5.210 5.220 5.070 5.530 59,548,274 310,175,412 5.2088 3.893 3.893 3.900 3.788 4.132 79,695,765 3.8920 -3.87%
2021-10-07 0 5.420 5.400 5.420 5.200 5.440 32,646,594 174,100,718 5.3329 4.050 4.035 4.050 3.885 4.065 43,692,203 3.9847 5.24%
2021-10-06 0 5.150 5.150 5.160 5.050 5.390 23,523,264 120,276,490 5.1131 3.848 3.848 3.856 3.773 4.027 31,482,097 3.8205 -3.92%
2021-10-05 0 5.360 5.350 5.360 5.230 5.400 15,611,242 82,717,016 5.2986 4.005 3.997 4.005 3.908 4.035 20,893,131 3.9591 0.00%
2021-10-04 0 5.360 5.360 5.370 5.300 5.730 17,018,386 91,441,973 5.3731 4.005 4.005 4.012 3.960 4.281 22,776,366 4.0148 -3.25%
2021-09-30 0 5.540 5.540 5.550 5.400 5.560 16,222,000 89,110,280 5.4932 4.139 4.139 4.147 4.035 4.154 21,710,532 4.1045 -0.72%
2021-09-29 0 5.580 5.580 5.590 5.450 5.690 21,886,900 121,441,235 5.5486 4.169 4.169 4.177 4.072 4.252 29,292,087 4.1459 -0.71%
2021-09-28 0 5.620 5.610 5.620 5.480 5.930 37,689,546 214,839,874 5.7003 4.199 4.192 4.199 4.095 4.431 50,441,381 4.2592 0.54%
2021-09-27 0 5.590 5.580 5.590 5.450 5.870 84,656,606 474,550,494 5.6056 4.177 4.169 4.177 4.072 4.386 113,299,220 4.1885 -3.79%
2021-09-24 0 5.810 5.800 5.810 5.560 6.350 128,025,181 756,157,759 5.9063 4.341 4.334 4.341 4.154 4.745 171,341,066 4.4132 -9.22%
2021-09-23 0 6.400 6.390 6.400 6.300 6.500 37,362,340 238,768,605 6.3906 4.782 4.775 4.782 4.707 4.857 50,003,469 4.7750 -1.54%
2021-09-21 0 6.500 6.490 6.500 6.210 6.510 14,705,105 94,967,447 6.4581 4.857 4.849 4.857 4.640 4.864 19,680,412 4.8255 0.46%
2021-09-20 0 6.470 6.470 6.490 6.350 6.640 11,310,000 72,860,148 6.4421 4.834 4.834 4.849 4.745 4.961 15,136,612 4.8135 -1.52%
2021-09-17 0 6.570 6.570 6.590 6.450 6.680 31,378,800 206,123,168 6.5689 4.909 4.909 4.924 4.819 4.991 41,995,465 4.9082 1.70%
2021-09-16 0 6.460 6.450 6.460 6.360 6.680 26,917,000 173,530,730 6.4469 4.827 4.819 4.827 4.752 4.991 36,024,065 4.8171 -3.44%
2021-09-15 0 6.690 6.680 6.690 6.570 6.930 39,378,000 266,626,560 6.7710 4.999 4.991 4.999 4.909 5.178 52,701,105 5.0592 1.67%
2021-09-14 0 6.580 6.570 6.580 6.510 6.730 12,748,642 84,475,000 6.6262 4.917 4.909 4.917 4.864 5.029 17,062,002 4.9511 0.46%
2021-09-13 0 6.550 6.530 6.550 6.350 6.850 35,272,096 229,429,068 6.5045 4.894 4.879 4.894 4.745 5.118 47,206,014 4.8602 -4.38%
2021-09-10 0 6.850 6.830 6.850 6.560 6.890 36,450,889 246,898,869 6.7735 5.118 5.103 5.118 4.902 5.148 48,783,639 5.0611 3.47%
2021-09-09 0 6.620 6.600 6.620 6.430 6.620 11,990,424 78,321,352 6.5320 4.946 4.931 4.946 4.804 4.946 16,047,250 4.8807 0.61%
2021-09-08 0 6.580 6.580 6.590 6.440 6.610 17,434,363 114,070,942 6.5429 4.917 4.917 4.924 4.812 4.939 23,333,084 4.8888 -0.15%
2021-09-07 0 6.590 6.590 6.600 6.490 6.660 22,288,593 146,994,789 6.5951 4.924 4.924 4.931 4.849 4.976 29,829,689 4.9278 1.38%
2021-09-06 0 6.500 6.470 6.500 6.350 6.530 17,043,000 110,230,426 6.4678 4.857 4.834 4.857 4.745 4.879 22,809,308 4.8327 0.00%
2021-09-03 0 6.500 6.490 6.500 6.330 6.550 33,518,301 216,049,108 6.4457 4.857 4.849 4.857 4.730 4.894 44,858,842 4.8162 1.40%
2021-09-02 0 6.410 6.400 6.410 6.290 6.600 34,678,000 222,778,120 6.4242 4.790 4.782 4.790 4.700 4.931 46,410,913 4.8001 0.47%
2021-09-01 0 6.380 6.380 6.390 6.160 6.420 23,747,000 149,807,501 6.3085 4.767 4.767 4.775 4.603 4.797 31,781,531 4.7137 0.31%
2021-08-31 0 6.360 6.320 6.360 6.100 6.370 47,880,840 300,952,920 6.2855 4.752 4.722 4.752 4.558 4.760 64,080,786 4.6965 1.11%
2021-08-30 0 6.290 6.290 6.300 6.100 6.490 40,147,840 252,482,535 6.2888 4.700 4.700 4.707 4.558 4.849 53,731,412 4.6990 3.80%
2021-08-27 0 6.060 6.050 6.060 5.600 6.200 54,996,200 331,531,752 6.0283 4.528 4.521 4.528 4.184 4.633 73,603,548 4.5043 6.88%
2021-08-26 0 5.670 5.660 5.670 5.610 5.750 17,071,100 96,857,794 5.6738 4.237 4.229 4.237 4.192 4.296 22,846,915 4.2394 0.18%
2021-08-25 0 5.660 5.660 5.670 5.570 5.820 22,955,200 130,797,972 5.6980 4.229 4.229 4.237 4.162 4.349 30,721,835 4.2575 -1.05%
2021-08-24 0 5.720 5.710 5.720 5.540 5.960 34,277,400 197,831,956 5.7715 4.274 4.266 4.274 4.139 4.453 45,874,774 4.3124 1.78%
2021-08-23 0 5.720 5.720 5.730 5.490 5.850 41,867,035 239,523,151 5.7210 4.199 4.199 4.207 4.030 4.295 57,029,293 4.2000 5.73%
2021-08-20 0 5.410 5.410 5.420 5.310 5.720 61,045,876 331,412,730 5.4289 3.972 3.972 3.979 3.898 4.199 83,153,802 3.9855 -5.91%
2021-08-19 0 5.750 5.740 5.750 5.690 5.880 19,340,521 111,407,686 5.7603 4.221 4.214 4.221 4.177 4.317 26,344,742 4.2288 -2.21%
2021-08-18 0 5.880 5.880 5.890 5.730 5.940 20,916,500 122,550,770 5.8590 4.317 4.317 4.324 4.207 4.361 28,491,466 4.3013 0.17%
2021-08-17 0 5.870 5.850 5.870 5.670 5.950 21,111,700 122,593,183 5.8069 4.309 4.295 4.309 4.163 4.368 28,757,358 4.2630 0.51%
2021-08-16 0 5.840 5.830 5.840 5.720 5.940 22,217,600 129,473,710 5.8275 4.287 4.280 4.287 4.199 4.361 30,263,763 4.2782 0.00%
2021-08-13 0 5.840 5.830 5.840 5.710 5.970 19,478,915 113,719,227 5.8381 4.287 4.280 4.287 4.192 4.383 26,533,256 4.2859 0.52%
2021-08-12 0 5.810 5.800 5.810 5.520 5.850 32,227,070 185,710,846 5.7626 4.265 4.258 4.265 4.052 4.295 43,898,189 4.2305 2.29%
2021-08-11 0 5.680 5.670 5.680 5.600 5.790 20,253,000 114,892,664 5.6729 4.170 4.163 4.170 4.111 4.251 27,587,678 4.1646 -1.73%
2021-08-10 0 5.780 5.770 5.780 5.520 5.780 18,174,000 102,691,176 5.6504 4.243 4.236 4.243 4.052 4.243 24,755,762 4.1482 4.52%
2021-08-09 0 5.530 5.520 5.530 5.430 5.710 26,763,340 148,837,054 5.5612 4.060 4.052 4.060 3.986 4.192 36,455,754 4.0827 0.36%
2021-08-06 0 5.510 5.510 5.520 5.390 5.700 26,595,431 146,790,155 5.5194 4.045 4.045 4.052 3.957 4.185 36,227,037 4.0520 -2.13%
2021-08-05 0 5.630 5.630 5.640 5.480 5.730 70,644,939 398,423,756 5.6398 4.133 4.133 4.141 4.023 4.207 96,229,191 4.1404 2.36%
2021-08-04 0 5.500 5.500 5.510 5.260 5.560 102,554,000 562,523,272 5.4851 4.038 4.038 4.045 3.862 4.082 139,694,203 4.0268 6.59%
2021-08-03 0 5.160 5.160 5.170 5.000 5.230 44,744,900 229,564,939 5.1305 3.788 3.788 3.795 3.671 3.840 60,949,384 3.7665 2.18%
2021-08-02 0 5.050 5.050 5.060 4.840 5.070 46,201,978 230,502,401 4.9890 3.707 3.707 3.715 3.553 3.722 62,934,147 3.6626 4.12%
2021-07-30 0 4.850 4.840 4.850 4.730 4.970 60,780,791 295,334,507 4.8590 3.561 3.553 3.561 3.472 3.649 82,792,715 3.5672 1.46%
2021-07-29 0 4.780 4.770 4.780 4.640 4.920 39,610,500 190,492,802 4.8091 3.509 3.502 3.509 3.406 3.612 53,955,547 3.5306 4.82%
2021-07-28 0 4.560 4.560 4.570 4.300 4.570 52,571,840 233,338,336 4.4385 3.348 3.348 3.355 3.157 3.355 71,610,871 3.2584 3.40%
2021-07-27 0 4.410 4.400 4.410 4.210 4.730 60,637,709 270,764,672 4.4653 3.238 3.230 3.238 3.091 3.472 82,597,816 3.2781 -4.75%
2021-07-26 0 4.630 4.620 4.630 4.600 4.860 24,520,600 114,955,681 4.6881 3.399 3.392 3.399 3.377 3.568 33,400,800 3.4417 -2.73%
2021-07-23 0 4.760 4.750 4.760 4.560 5.050 71,776,310 340,798,390 4.7481 3.494 3.487 3.494 3.348 3.707 97,770,291 3.4857 -5.74%
2021-07-22 0 5.050 5.040 5.050 5.000 5.170 20,279,833 102,843,878 5.0712 3.707 3.700 3.707 3.671 3.795 27,624,228 3.7230 1.41%
2021-07-21 0 4.980 4.980 4.990 4.880 5.100 28,324,056 140,293,818 4.9532 3.656 3.656 3.663 3.583 3.744 38,581,688 3.6363 -0.80%
2021-07-20 0 5.020 5.020 5.030 4.900 5.090 22,372,587 112,113,937 5.0112 3.685 3.685 3.693 3.597 3.737 30,474,879 3.6789 0.00%
2021-07-19 0 5.020 5.020 5.030 5.000 5.300 54,656,000 278,096,810 5.0881 3.685 3.685 3.693 3.671 3.891 74,449,815 3.7354 -4.92%
2021-07-16 0 5.280 5.280 5.290 5.150 5.320 29,953,705 157,036,838 5.2427 3.876 3.876 3.884 3.781 3.906 40,801,519 3.8488 0.19%
2021-07-15 0 5.270 5.270 5.280 5.130 5.360 35,854,000 188,764,272 5.2648 3.869 3.869 3.876 3.766 3.935 48,838,621 3.8651 0.57%
2021-07-14 0 5.240 5.230 5.240 5.120 5.320 44,874,430 234,878,372 5.2341 3.847 3.840 3.847 3.759 3.906 61,125,824 3.8425 -0.95%
2021-07-13 0 5.290 5.280 5.290 5.160 5.380 31,461,225 166,564,375 5.2943 3.884 3.876 3.884 3.788 3.950 42,854,991 3.8867 3.52%
2021-07-12 0 5.110 5.110 5.120 4.970 5.380 62,087,061 316,078,319 5.0909 3.751 3.751 3.759 3.649 3.950 84,572,055 3.7374 -3.95%
2021-07-09 0 5.320 5.310 5.320 5.120 5.500 58,638,184 309,492,633 5.2780 3.906 3.898 3.906 3.759 4.038 79,874,158 3.8748 -1.85%
2021-07-08 0 5.420 5.420 5.430 5.390 5.680 60,287,201 332,794,305 5.5201 3.979 3.979 3.986 3.957 4.170 82,120,371 4.0525 -3.21%
2021-07-07 0 5.600 5.600 5.610 5.490 5.740 62,755,534 352,195,081 5.6122 4.111 4.111 4.118 4.030 4.214 85,482,617 4.1201 1.45%
2021-07-06 0 5.520 5.510 5.520 5.360 5.560 37,658,000 206,080,404 5.4724 4.052 4.045 4.052 3.935 4.082 51,295,944 4.0175 0.55%
2021-07-05 0 5.490 5.480 5.490 5.340 5.670 36,449,200 201,718,958 5.5342 4.030 4.023 4.030 3.920 4.163 49,649,374 4.0629 -0.18%
2021-07-02 0 5.500 5.500 5.510 5.370 5.660 44,633,975 246,183,722 5.5156 4.038 4.038 4.045 3.942 4.155 60,798,287 4.0492 -0.90%
2021-06-30 0 5.550 5.550 5.570 5.540 5.760 58,552,448 330,107,500 5.6378 4.074 4.074 4.089 4.067 4.229 79,757,372 4.1389 -2.97%
2021-06-29 0 5.720 5.720 5.730 5.320 5.810 109,280,973 614,142,225 5.6198 4.199 4.199 4.207 3.906 4.265 148,857,367 4.1257 3.62%
2021-06-28 0 5.520 5.520 5.540 5.140 5.890 117,397,347 654,992,458 5.5793 4.052 4.052 4.067 3.773 4.324 159,913,107 4.0959 6.36%
2021-06-25 0 5.190 5.190 5.200 5.000 5.430 125,206,460 658,453,269 5.2589 3.810 3.810 3.817 3.671 3.986 170,550,311 3.8608 4.64%
2021-06-24 0 4.960 4.950 4.960 4.610 4.980 96,121,000 465,510,340 4.8430 3.641 3.634 3.641 3.384 3.656 130,931,475 3.5554 3.33%
2021-06-23 0 4.800 4.790 4.800 4.750 4.930 42,844,000 205,538,348 4.7974 3.524 3.516 3.524 3.487 3.619 58,360,068 3.5219 -0.41%
2021-06-22 0 4.820 4.810 4.820 4.760 4.930 28,985,578 140,921,489 4.8618 3.539 3.531 3.539 3.494 3.619 39,482,782 3.5692 -0.82%
2021-06-21 0 4.860 4.850 4.860 4.460 4.970 116,276,477 556,989,749 4.7902 3.568 3.561 3.568 3.274 3.649 158,386,311 3.5167 6.58%
2021-06-18 0 4.560 4.550 4.560 4.350 4.710 83,998,495 385,245,711 4.5863 3.348 3.340 3.348 3.193 3.458 114,418,772 3.3670 6.29%
2021-06-17 0 4.290 4.280 4.290 4.050 4.410 34,640,323 147,901,449 4.2696 3.149 3.142 3.149 2.973 3.238 47,185,408 3.1345 5.41%
2021-06-16 0 4.070 4.060 4.070 4.060 4.160 8,172,000 33,550,664 4.1056 2.988 2.981 2.988 2.981 3.054 11,131,511 3.0140 -2.16%
2021-06-15 0 4.160 4.150 4.160 3.990 4.200 21,192,948 87,679,523 4.1372 3.054 3.047 3.054 2.929 3.083 28,868,030 3.0373 3.48%
2021-06-11 0 4.020 4.000 4.020 3.950 4.100 13,856,000 55,795,384 4.0268 2.951 2.937 2.951 2.900 3.010 18,873,987 2.9562 0.00%
2021-06-10 0 4.020 3.990 4.020 3.960 4.190 24,699,336 99,159,775 4.0147 2.951 2.929 2.951 2.907 3.076 33,644,266 2.9473 -2.90%
2021-06-09 0 4.140 4.110 4.140 4.080 4.240 17,361,148 71,745,137 4.1325 3.039 3.017 3.039 2.995 3.113 23,648,534 3.0338 -1.19%
2021-06-08 0 4.190 4.170 4.190 4.130 4.340 15,468,000 64,941,240 4.1984 3.076 3.061 3.076 3.032 3.186 21,069,777 3.0822 -3.01%
2021-06-07 0 4.320 4.300 4.320 4.230 4.450 17,439,777 75,048,141 4.3033 3.171 3.157 3.171 3.105 3.267 23,755,638 3.1592 -2.04%
2021-06-04 0 4.410 4.400 4.410 4.180 4.440 36,358,000 159,413,958 4.3846 3.238 3.230 3.238 3.069 3.260 49,525,146 3.2188 3.28%
2021-06-03 0 4.270 4.260 4.270 4.240 4.330 11,383,458 48,686,840 4.2770 3.135 3.127 3.135 3.113 3.179 15,506,007 3.1399 -0.70%
2021-06-02 0 4.300 4.290 4.300 4.250 4.380 13,087,688 56,368,838 4.3070 3.157 3.149 3.157 3.120 3.215 17,827,429 3.1619 0.00%
2021-06-01 0 4.300 4.300 4.310 4.220 4.390 17,614,259 76,028,941 4.3163 3.157 3.157 3.164 3.098 3.223 23,993,310 3.1688 0.00%
2021-05-31 0 4.300 4.290 4.300 4.160 4.330 12,220,000 52,109,500 4.2643 3.157 3.149 3.157 3.054 3.179 16,645,505 3.1305 1.65%
2021-05-28 0 4.230 4.220 4.230 4.190 4.370 13,881,864 59,116,898 4.2586 3.105 3.098 3.105 3.076 3.208 18,909,218 3.1264 -2.76%
2021-05-27 0 4.350 4.340 4.350 4.180 4.380 34,393,118 148,514,888 4.3182 3.193 3.186 3.193 3.069 3.215 46,848,677 3.1701 4.07%
2021-05-26 0 4.180 4.170 4.180 4.090 4.260 14,711,379 61,707,094 4.1945 3.069 3.061 3.069 3.003 3.127 20,039,144 3.0793 0.97%
2021-05-25 0 4.140 4.140 4.150 4.030 4.170 19,021,334 77,910,349 4.0959 3.039 3.039 3.047 2.959 3.061 25,909,960 3.0070 -0.24%
2021-05-24 0 4.150 4.140 4.150 4.020 4.170 14,648,000 59,875,340 4.0876 3.047 3.039 3.047 2.951 3.061 19,952,812 3.0008 0.97%
2021-05-21 0 4.110 4.100 4.110 4.020 4.220 17,403,054 71,782,275 4.1247 3.017 3.010 3.017 2.951 3.098 23,705,616 3.0281 1.23%
2021-05-20 0 4.060 4.050 4.060 3.990 4.140 17,535,400 71,238,261 4.0625 2.981 2.973 2.981 2.929 3.039 23,885,892 2.9824 0.25%
2021-05-18 0 4.050 4.040 4.050 3.950 4.140 20,544,250 83,593,980 4.0690 2.973 2.966 2.973 2.900 3.039 27,984,405 2.9872 2.53%
2021-05-17 0 3.950 3.950 3.960 3.870 4.000 10,929,449 43,172,560 3.9501 2.900 2.900 2.907 2.841 2.937 14,887,578 2.8999 0.25%
2021-05-14 0 3.940 3.930 3.940 3.800 3.980 9,515,005 37,457,199 3.9366 2.892 2.885 2.892 2.790 2.922 12,960,889 2.8900 2.07%
2021-05-13 0 3.860 3.850 3.860 3.840 3.950 16,098,998 62,442,622 3.8787 2.834 2.826 2.834 2.819 2.900 21,929,293 2.8475 -2.77%
2021-05-12 0 3.970 3.960 3.970 3.820 3.980 11,228,166 43,887,058 3.9087 2.915 2.907 2.915 2.804 2.922 15,294,476 2.8695 3.12%
2021-05-11 0 3.850 3.840 3.850 3.700 3.940 21,671,600 82,327,860 3.7989 2.826 2.819 2.826 2.716 2.892 29,520,027 2.7889 -2.53%
2021-05-10 0 3.950 3.950 3.960 3.900 4.150 15,450,000 61,542,610 3.9833 2.900 2.900 2.907 2.863 3.047 21,045,258 2.9243 -3.66%
2021-05-07 0 4.100 4.090 4.100 4.050 4.290 62,305,387 261,037,441 4.1896 3.010 3.003 3.010 2.973 3.149 84,869,448 3.0758 -0.73%
2021-05-06 0 4.130 4.120 4.130 3.940 4.150 28,093,235 114,668,595 4.0817 3.032 3.025 3.032 2.892 3.047 38,267,274 2.9965 5.09%
2021-05-05 0 3.930 3.930 3.940 3.890 4.230 24,221,922 98,555,910 4.0689 2.885 2.885 2.892 2.856 3.105 32,993,955 2.9871 -0.25%
2021-05-04 0 3.940 3.930 3.940 3.850 3.960 4,052,000 15,920,558 3.9291 2.892 2.885 2.892 2.826 2.907 5,519,443 2.8845 0.77%
2021-05-03 0 3.910 3.900 3.910 3.820 4.000 9,363,917 36,500,437 3.8980 2.870 2.863 2.870 2.804 2.937 12,755,084 2.8616 -1.01%
2021-04-30 0 3.950 3.940 3.950 3.760 4.000 19,818,000 77,278,940 3.8994 2.900 2.892 2.900 2.760 2.937 26,995,141 2.8627 1.28%
2021-04-29 0 3.900 3.890 3.900 3.830 3.990 14,248,094 55,710,540 3.9100 2.863 2.856 2.863 2.812 2.929 19,408,079 2.8705 0.52%
2021-04-28 0 3.880 3.880 3.890 3.830 4.060 27,210,269 106,795,800 3.9248 2.848 2.848 2.856 2.812 2.981 37,064,540 2.8813 -4.43%
2021-04-27 0 4.060 4.050 4.060 3.900 4.060 30,904,327 123,794,620 4.0057 2.981 2.973 2.981 2.863 2.981 42,096,411 2.9407 3.84%
2021-04-26 0 3.910 3.900 3.910 3.810 3.960 8,003,185 31,315,347 3.9129 2.870 2.863 2.870 2.797 2.907 10,901,560 2.8726 1.56%
2021-04-23 0 3.850 3.850 3.860 3.730 3.890 10,894,970 41,876,952 3.8437 2.826 2.826 2.834 2.738 2.856 14,840,612 2.8218 2.39%
2021-04-22 0 3.760 3.750 3.760 3.700 3.810 11,837,930 44,615,051 3.7688 2.760 2.753 2.760 2.716 2.797 16,125,068 2.7668 -0.53%
2021-04-21 0 3.780 3.780 3.790 3.730 3.830 9,598,963 36,275,733 3.7791 2.775 2.775 2.782 2.738 2.812 13,075,253 2.7744 -2.07%
2021-04-20 0 3.860 3.850 3.860 3.850 3.940 9,873,634 38,382,115 3.8873 2.834 2.826 2.834 2.826 2.892 13,449,397 2.8538 -1.03%
2021-04-19 0 3.900 3.890 3.900 3.800 3.950 10,032,923 39,074,398 3.8946 2.863 2.856 2.863 2.790 2.900 13,666,373 2.8592 0.78%
2021-04-16 0 3.870 3.860 3.870 3.740 3.880 13,240,000 50,832,410 3.8393 2.841 2.834 2.841 2.746 2.848 18,034,901 2.8186 2.11%
2021-04-15 0 3.790 3.780 3.790 3.740 3.800 7,521,612 28,397,223 3.7754 2.782 2.775 2.782 2.746 2.790 10,245,584 2.7717 0.80%
2021-04-14 0 3.760 3.760 3.770 3.650 3.770 18,235,396 67,944,528 3.7260 2.760 2.760 2.768 2.680 2.768 24,839,393 2.7354 2.45%
2021-04-13 0 3.670 3.670 3.680 3.600 3.800 26,349,666 96,205,710 3.6511 2.694 2.694 2.702 2.643 2.790 35,892,267 2.6804 -2.65%
2021-04-12 0 3.770 3.750 3.770 3.700 3.980 42,666,617 162,463,481 3.8077 2.768 2.753 2.768 2.716 2.922 58,118,445 2.7954 -0.53%
2021-04-09 0 3.790 3.780 3.790 3.670 3.810 27,802,000 104,639,188 3.7637 2.782 2.775 2.782 2.694 2.797 37,870,568 2.7631 2.99%
2021-04-08 0 3.680 3.680 3.690 3.660 3.790 13,980,751 51,957,020 3.7163 2.702 2.702 2.709 2.687 2.782 19,043,917 2.7283 -0.27%
2021-04-07 0 3.690 3.690 3.700 3.620 3.720 24,978,400 91,956,812 3.6815 2.709 2.709 2.716 2.658 2.731 34,024,394 2.7027 2.79%
2021-04-01 0 3.590 3.580 3.590 3.480 3.630 22,310,400 79,893,414 3.5810 2.636 2.628 2.636 2.555 2.665 30,390,170 2.6289 2.57%
2021-03-31 0 3.500 3.500 3.510 3.360 3.520 14,397,319 49,974,411 3.4711 2.569 2.569 2.577 2.467 2.584 19,611,346 2.5482 2.04%
2021-03-30 0 3.430 3.430 3.440 3.350 3.520 24,873,724 86,113,371 3.4620 2.518 2.518 2.525 2.459 2.584 33,881,809 2.5416 1.18%
2021-03-29 0 3.390 3.390 3.400 3.310 3.600 27,961,958 94,603,082 3.3833 2.489 2.489 2.496 2.430 2.643 38,088,455 2.4838 -5.04%
2021-03-26 0 3.570 3.550 3.570 3.360 3.600 25,709,784 90,519,300 3.5208 2.621 2.606 2.621 2.467 2.643 35,020,650 2.5847 7.21%
2021-03-25 0 3.330 3.310 3.330 3.180 3.370 21,922,253 72,196,945 3.2933 2.445 2.430 2.445 2.335 2.474 29,861,455 2.4177 1.83%
2021-03-24 0 3.270 3.260 3.270 3.200 3.460 22,393,152 72,755,652 3.2490 2.401 2.393 2.401 2.349 2.540 30,502,891 2.3852 -4.66%
2021-03-23 0 3.430 3.420 3.440 3.360 3.590 9,926,976 33,766,922 3.4015 2.518 2.511 2.525 2.467 2.636 13,522,057 2.4972 -2.83%
2021-03-22 0 3.530 3.520 3.530 3.460 3.590 11,228,000 39,438,080 3.5125 2.591 2.584 2.591 2.540 2.636 15,294,250 2.5786 -1.12%
2021-03-19 0 3.570 3.560 3.570 3.490 3.670 32,986,040 118,125,670 3.5811 2.621 2.614 2.621 2.562 2.694 44,932,022 2.6290 -0.83%
2021-03-18 0 3.600 3.590 3.600 3.530 3.650 25,500,823 92,035,599 3.6091 2.643 2.636 2.643 2.591 2.680 34,736,014 2.6496 0.28%
2021-03-17 0 3.590 3.580 3.590 3.420 3.620 29,182,944 103,710,561 3.5538 2.636 2.628 2.636 2.511 2.658 39,751,624 2.6090 4.06%
2021-03-16 0 3.450 3.440 3.450 3.340 3.450 8,161,043 27,861,525 3.4140 2.533 2.525 2.533 2.452 2.533 11,116,586 2.5063 3.29%
2021-03-15 0 3.340 3.340 3.350 3.310 3.460 13,324,781 44,877,155 3.3679 2.452 2.452 2.459 2.430 2.540 18,150,386 2.4725 -1.47%
2021-03-12 0 3.390 3.380 3.390 3.340 3.520 17,687,256 60,430,021 3.4166 2.489 2.481 2.489 2.452 2.584 24,092,743 2.5082 -1.74%
2021-03-11 0 3.450 3.450 3.460 3.200 3.450 18,896,016 64,258,158 3.4006 2.533 2.533 2.540 2.349 2.533 25,739,258 2.4965 6.15%
2021-03-10 0 3.250 3.250 3.260 3.200 3.320 20,989,012 68,430,541 3.2603 2.386 2.386 2.393 2.349 2.437 28,590,238 2.3935 3.17%
2021-03-09 0 3.150 3.140 3.150 2.990 3.210 30,794,000 95,248,572 3.0931 2.313 2.305 2.313 2.195 2.357 41,946,129 2.2707 1.29%
2021-03-08 0 3.110 3.090 3.110 3.050 3.280 34,470,000 107,545,960 3.1200 2.283 2.268 2.283 2.239 2.408 46,953,402 2.2905 -4.31%
2021-03-05 0 3.250 3.240 3.250 3.080 3.300 20,133,140 64,490,470 3.2032 2.386 2.379 2.386 2.261 2.423 27,424,410 2.3516 0.62%
2021-03-04 0 3.230 3.210 3.230 3.200 3.400 26,809,164 86,876,343 3.2405 2.371 2.357 2.371 2.349 2.496 36,518,174 2.3790 -5.56%
2021-03-03 0 3.420 3.410 3.420 3.290 3.440 17,928,623 60,297,626 3.3632 2.511 2.503 2.511 2.415 2.525 24,421,521 2.4690 1.18%
2021-03-02 0 3.380 3.380 3.390 3.340 3.480 17,003,172 57,631,944 3.3895 2.481 2.481 2.489 2.452 2.555 23,160,916 2.4883 -0.29%
2021-03-01 0 3.390 3.380 3.390 3.290 3.450 18,768,537 63,440,470 3.3801 2.489 2.481 2.489 2.415 2.533 25,565,612 2.4815 3.67%
2021-02-26 0 3.270 3.270 3.280 3.160 3.330 48,588,340 158,382,111 3.2597 2.401 2.401 2.408 2.320 2.445 66,184,736 2.3930 -2.10%
2021-02-25 0 3.340 3.330 3.340 3.290 3.420 39,808,000 132,504,888 3.3286 2.452 2.445 2.452 2.415 2.511 54,224,573 2.4436 -0.60%
2021-02-24 0 3.360 3.350 3.360 3.290 3.470 46,040,782 154,506,345 3.3559 2.467 2.459 2.467 2.415 2.547 62,714,573 2.4636 0.60%
2021-02-23 0 3.340 3.340 3.360 3.310 3.450 37,369,000 126,236,050 3.3781 2.452 2.452 2.467 2.430 2.533 50,902,282 2.4800 -0.89%
2021-02-22 0 3.370 3.350 3.370 3.260 3.660 56,605,400 192,644,410 3.4033 2.474 2.459 2.474 2.393 2.687 77,105,196 2.4985 -7.92%
2021-02-19 0 3.660 3.650 3.660 3.440 3.660 39,592,008 141,185,928 3.5660 2.687 2.680 2.687 2.525 2.687 53,930,359 2.6179 4.57%
2021-02-18 0 3.500 3.490 3.500 3.430 3.590 37,425,986 130,452,017 3.4856 2.569 2.562 2.569 2.518 2.636 50,979,906 2.5589 -1.41%
2021-02-17 0 3.550 3.540 3.550 3.510 3.640 19,976,500 71,045,350 3.5564 2.606 2.599 2.606 2.577 2.672 27,211,042 2.6109 -2.47%
2021-02-16 0 3.640 3.630 3.640 3.610 3.750 12,286,000 45,196,660 3.6787 2.672 2.665 2.672 2.650 2.753 16,735,407 2.7007 -0.27%
2021-02-11 0 3.650 3.640 3.650 3.600 3.700 29,532,000 107,575,712 3.6427 2.680 2.672 2.680 2.643 2.716 40,227,092 2.6742 -1.35%
2021-02-10 0 3.700 3.690 3.700 3.600 3.700 16,674,000 61,042,768 3.6610 2.716 2.709 2.716 2.643 2.716 22,712,533 2.6876 0.82%
2021-02-09 0 3.670 3.660 3.670 3.570 3.690 25,404,574 92,877,830 3.6559 2.694 2.687 2.694 2.621 2.709 34,604,908 2.6839 0.55%
2021-02-08 0 3.650 3.640 3.650 3.390 3.650 38,538,073 136,688,362 3.5468 2.680 2.672 2.680 2.489 2.680 52,494,738 2.6038 5.80%
2021-02-05 0 3.450 3.440 3.450 3.420 3.540 38,403,733 133,482,791 3.4758 2.533 2.525 2.533 2.511 2.599 52,311,747 2.5517 0.88%
2021-02-04 0 3.420 3.410 3.420 3.340 3.540 33,191,660 112,930,070 3.4024 2.511 2.503 2.511 2.452 2.599 45,212,108 2.4978 -3.66%
2021-02-03 0 3.550 3.540 3.550 3.430 3.570 58,381,817 204,146,232 3.4967 2.606 2.599 2.606 2.518 2.621 79,524,947 2.5671 1.14%
2021-02-02 0 3.510 3.510 3.520 3.490 3.590 25,748,904 90,818,452 3.5271 2.577 2.577 2.584 2.562 2.636 35,073,938 2.5893 0.29%
2021-02-01 0 3.500 3.480 3.500 3.300 3.500 23,631,230 81,894,146 3.4655 2.569 2.555 2.569 2.423 2.569 32,189,343 2.5441 1.74%
2021-01-29 0 3.440 3.440 3.450 3.340 3.560 54,186,966 186,982,324 3.4507 2.525 2.525 2.533 2.452 2.614 73,810,919 2.5333 1.47%
2021-01-28 0 3.390 3.390 3.400 3.350 3.640 61,922,498 212,260,763 3.4278 2.489 2.489 2.496 2.459 2.672 84,347,895 2.5165 -6.87%
2021-01-27 0 3.640 3.620 3.640 3.550 3.790 24,743,254 89,934,680 3.6347 2.672 2.658 2.672 2.606 2.782 33,704,089 2.6684 -1.89%
2021-01-26 0 3.710 3.700 3.710 3.630 3.870 26,256,066 97,551,562 3.7154 2.724 2.716 2.724 2.665 2.841 35,764,770 2.7276 -1.07%
2021-01-25 0 3.750 3.740 3.750 3.560 3.790 78,190,850 286,400,054 3.6628 2.753 2.746 2.753 2.614 2.782 106,507,873 2.6890 -2.09%
2021-01-22 0 3.830 3.820 3.830 3.790 3.890 21,250,000 81,459,940 3.8334 2.812 2.804 2.812 2.782 2.856 28,945,744 2.8142 0.26%
2021-01-21 0 3.820 3.820 3.840 3.710 3.890 44,038,851 166,433,145 3.7792 2.804 2.804 2.819 2.724 2.856 59,987,638 2.7745 -0.78%
2021-01-20 0 3.850 3.840 3.850 3.810 4.050 47,368,932 183,340,519 3.8705 2.826 2.819 2.826 2.797 2.973 64,523,716 2.8414 -3.27%
2021-01-19 0 3.980 3.970 3.980 3.830 3.980 36,766,000 143,089,960 3.8919 2.922 2.915 2.922 2.812 2.922 50,080,904 2.8572 1.02%
2021-01-18 0 3.940 3.930 3.940 3.700 3.980 67,708,000 260,550,702 3.8482 2.892 2.885 2.892 2.716 2.922 92,228,632 2.8251 -1.25%
2021-01-15 0 3.990 3.980 3.990 3.850 4.100 61,054,045 239,855,336 3.9286 2.929 2.922 2.929 2.826 3.010 83,164,929 2.8841 -1.48%
2021-01-14 0 4.050 4.040 4.050 3.980 4.140 33,712,471 137,539,091 4.0798 2.973 2.966 2.973 2.922 3.039 45,921,532 2.9951 0.00%
2021-01-13 0 4.050 4.030 4.050 3.980 4.220 57,965,600 234,311,755 4.0423 2.973 2.959 2.973 2.922 3.098 78,957,996 2.9675 -2.41%
2021-01-12 0 4.150 4.150 4.160 4.060 4.240 38,284,658 159,371,943 4.1628 3.047 3.047 3.054 2.981 3.113 52,149,548 3.0561 0.48%
2021-01-11 0 4.130 4.120 4.130 3.960 4.540 101,316,400 420,723,524 4.1526 3.032 3.025 3.032 2.907 3.333 138,008,403 3.0485 -6.98%
2021-01-08 0 4.440 4.420 4.440 4.180 4.550 104,680,654 461,324,331 4.4070 3.260 3.245 3.260 3.069 3.340 142,591,030 3.2353 4.72%
2021-01-07 0 4.240 4.230 4.240 4.130 4.320 50,477,022 213,817,946 4.2359 3.113 3.105 3.113 3.032 3.171 68,757,409 3.1097 -1.85%
2021-01-06 0 4.320 4.320 4.330 4.180 4.390 78,320,678 336,535,673 4.2969 3.171 3.171 3.179 3.069 3.223 106,684,719 3.1545 1.17%
2021-01-05 0 4.270 4.260 4.270 4.010 4.290 104,362,000 437,836,210 4.1954 3.135 3.127 3.135 2.944 3.149 142,156,975 3.0799 2.15%
2021-01-04 0 4.180 4.170 4.180 3.830 4.200 107,226,932 436,886,211 4.0744 3.069 3.061 3.069 2.812 3.083 146,059,449 2.9912 5.82%
2020-12-31 0 3.950 3.930 3.950 3.840 3.990 34,832,000 137,015,590 3.9336 2.900 2.885 2.900 2.819 2.929 47,446,501 2.8878 2.33%
2020-12-30 0 3.860 3.860 3.870 3.740 3.940 87,339,588 337,121,272 3.8599 2.834 2.834 2.841 2.746 2.892 118,969,851 2.8337 4.04%
2020-12-29 0 3.710 3.710 3.720 3.640 3.800 36,379,553 134,833,642 3.7063 2.724 2.724 2.731 2.672 2.790 49,554,504 2.7209 -0.54%
2020-12-28 0 3.730 3.720 3.730 3.620 3.750 66,107,488 244,811,335 3.7032 2.738 2.731 2.738 2.658 2.753 90,048,490 2.7187 5.97%
2020-12-24 0 3.520 3.520 3.530 3.500 3.600 10,825,200 38,416,484 3.5488 2.584 2.584 2.591 2.569 2.643 14,745,575 2.6053 -1.68%
2020-12-23 0 3.580 3.570 3.580 3.460 3.610 32,364,320 115,626,040 3.5726 2.628 2.621 2.628 2.540 2.650 44,085,144 2.6228 3.47%
2020-12-22 0 3.460 3.450 3.460 3.430 3.610 34,086,256 119,305,443 3.5001 2.540 2.533 2.540 2.518 2.650 46,430,684 2.5695 -2.54%
2020-12-21 0 3.550 3.540 3.550 3.460 3.620 43,389,153 154,592,682 3.5629 2.606 2.599 2.606 2.540 2.658 59,102,650 2.6157 1.72%
2020-12-18 0 3.490 3.490 3.500 3.430 3.520 20,007,920 69,536,566 3.4755 2.562 2.562 2.569 2.518 2.584 27,253,841 2.5514 0.29%
2020-12-17 0 3.480 3.480 3.490 3.390 3.520 33,356,951 115,828,355 3.4724 2.555 2.555 2.562 2.489 2.584 45,437,259 2.5492 2.81%
2020-12-16 0 3.420 3.410 3.420 3.410 3.580 29,786,000 103,438,540 3.4727 2.485 2.478 2.485 2.478 2.601 40,992,594 2.5233 -2.84%
2020-12-15 0 3.520 3.510 3.520 3.510 3.640 29,349,412 104,566,467 3.5628 2.558 2.550 2.558 2.550 2.645 40,391,745 2.5888 -2.22%
2020-12-14 0 3.600 3.590 3.600 3.390 3.680 121,763,400 438,171,970 3.5986 2.616 2.609 2.616 2.463 2.674 167,575,290 2.6148 6.19%
2020-12-11 0 3.390 3.390 3.400 3.280 3.390 13,731,673 45,951,598 3.3464 2.463 2.463 2.471 2.383 2.463 18,898,036 2.4316 2.42%
2020-12-10 0 3.310 3.300 3.310 3.270 3.350 22,814,000 75,342,960 3.3025 2.405 2.398 2.405 2.376 2.434 31,397,470 2.3997 -0.60%
2020-12-09 0 3.330 3.320 3.330 3.300 3.430 25,286,248 84,864,110 3.3561 2.420 2.412 2.420 2.398 2.492 34,799,869 2.4386 -2.63%
2020-12-08 0 3.420 3.410 3.420 3.340 3.440 16,715,043 56,597,893 3.3860 2.485 2.478 2.485 2.427 2.500 23,003,860 2.4604 0.88%
2020-12-07 0 3.390 3.370 3.390 3.290 3.430 20,268,600 67,752,362 3.3427 2.463 2.449 2.463 2.391 2.492 27,894,396 2.4289 -1.17%
2020-12-04 0 3.430 3.420 3.430 3.360 3.450 18,586,800 63,539,751 3.4185 2.492 2.485 2.492 2.441 2.507 25,579,841 2.4840 0.88%
2020-12-03 0 3.400 3.400 3.410 3.320 3.450 24,828,368 84,276,817 3.3944 2.471 2.471 2.478 2.412 2.507 34,169,717 2.4664 2.72%
2020-12-02 0 3.310 3.310 3.320 3.280 3.400 17,718,700 58,741,929 3.3153 2.405 2.405 2.412 2.383 2.471 24,385,130 2.4089 -2.65%
2020-12-01 0 3.400 3.380 3.400 3.300 3.430 35,472,127 119,206,736 3.3606 2.471 2.456 2.471 2.398 2.492 48,818,052 2.4419 0.00%
2020-11-30 0 3.400 3.390 3.400 3.320 3.440 60,944,109 205,567,795 3.3731 2.471 2.463 2.471 2.412 2.500 83,873,534 2.4509 -0.29%
2020-11-27 0 3.410 3.400 3.410 3.240 3.600 163,368,218 561,429,233 3.4366 2.478 2.471 2.478 2.354 2.616 224,833,377 2.4971 6.23%
2020-11-26 0 3.210 3.200 3.210 3.140 3.210 16,845,201 53,584,635 3.1810 2.332 2.325 2.332 2.282 2.332 23,182,988 2.3114 1.58%
2020-11-25 0 3.160 3.150 3.160 3.080 3.250 18,922,000 59,489,820 3.1439 2.296 2.289 2.296 2.238 2.362 26,041,155 2.2845 -0.63%
2020-11-24 0 3.180 3.180 3.200 3.140 3.280 23,014,298 73,723,320 3.2034 2.311 2.311 2.325 2.282 2.383 31,673,127 2.3276 -0.62%
2020-11-23 0 3.200 3.190 3.200 3.190 3.400 41,290,158 133,483,238 3.2328 2.325 2.318 2.325 2.318 2.471 56,825,041 2.3490 -4.76%
2020-11-20 0 3.360 3.350 3.360 3.220 3.420 66,904,883 225,111,001 3.3646 2.441 2.434 2.441 2.340 2.485 92,076,972 2.4448 5.00%
2020-11-19 0 3.200 3.200 3.210 3.030 3.250 47,242,000 150,178,620 3.1789 2.325 2.325 2.332 2.202 2.362 65,016,186 2.3099 3.56%
2020-11-18 0 3.090 3.090 3.100 3.020 3.130 31,449,390 96,790,861 3.0777 2.245 2.245 2.253 2.194 2.274 43,281,812 2.2363 1.31%
2020-11-17 0 3.050 3.050 3.060 2.970 3.140 38,636,200 117,335,596 3.0369 2.216 2.216 2.223 2.158 2.282 53,172,566 2.2067 -0.97%
2020-11-16 0 3.080 3.070 3.080 2.980 3.150 39,272,700 119,601,931 3.0454 2.238 2.231 2.238 2.165 2.289 54,048,541 2.2129 0.33%
2020-11-13 0 3.070 3.060 3.070 3.020 3.190 65,081,176 200,735,177 3.0844 2.231 2.223 2.231 2.194 2.318 89,567,119 2.2412 -1.92%
2020-11-12 0 3.130 3.130 3.140 2.960 3.290 109,096,400 339,762,580 3.1143 2.274 2.274 2.282 2.151 2.391 150,142,496 2.2629 -1.57%
2020-11-11 0 3.180 3.170 3.180 3.060 3.620 182,606,122 589,456,470 3.2280 2.311 2.303 2.311 2.223 2.630 251,309,291 2.3455 -11.42%
2020-11-10 0 3.590 3.560 3.590 3.520 3.720 44,144,207 158,111,996 3.5817 2.609 2.587 2.609 2.558 2.703 60,752,889 2.6025 -2.97%
2020-11-09 0 3.700 3.690 3.700 3.640 3.860 68,072,000 255,311,906 3.7506 2.688 2.681 2.688 2.645 2.805 93,683,201 2.7253 -0.27%
2020-11-06 0 3.710 3.700 3.710 3.450 3.720 77,428,000 280,575,960 3.6237 2.696 2.688 2.696 2.507 2.703 106,559,274 2.6331 7.54%
2020-11-05 0 3.450 3.450 3.460 3.410 3.650 73,812,000 259,261,480 3.5125 2.507 2.507 2.514 2.478 2.652 101,582,801 2.5522 -0.29%
2020-11-04 0 3.460 3.450 3.460 3.380 3.490 31,320,618 107,530,495 3.4332 2.514 2.507 2.514 2.456 2.536 43,104,592 2.4946 1.76%
2020-11-03 0 3.400 3.400 3.420 3.400 3.540 34,937,604 120,382,471 3.4456 2.471 2.471 2.485 2.471 2.572 48,082,421 2.5037 -2.02%
2020-11-02 0 3.470 3.470 3.480 3.370 3.530 31,921,040 110,893,647 3.4740 2.521 2.521 2.529 2.449 2.565 43,930,915 2.5243 2.36%
2020-10-30 0 3.390 3.390 3.400 3.360 3.720 61,006,985 213,988,002 3.5076 2.463 2.463 2.471 2.441 2.703 83,960,067 2.5487 -7.12%
2020-10-29 0 3.650 3.650 3.660 3.480 3.690 71,438,062 260,627,760 3.6483 2.652 2.652 2.659 2.529 2.681 98,315,700 2.6509 3.11%
2020-10-28 0 3.540 3.530 3.540 3.390 3.650 77,148,000 275,234,140 3.5676 2.572 2.565 2.572 2.463 2.652 106,173,928 2.5923 3.81%
2020-10-27 0 3.410 3.400 3.410 3.300 3.430 38,495,365 130,032,228 3.3779 2.478 2.471 2.478 2.398 2.492 52,978,744 2.4544 0.00%
2020-10-23 0 3.410 3.390 3.410 3.350 3.520 26,536,200 91,298,218 3.4405 2.478 2.463 2.478 2.434 2.558 36,520,099 2.4999 -0.87%
2020-10-22 0 3.440 3.420 3.440 3.330 3.530 42,660,200 147,322,938 3.4534 2.500 2.485 2.500 2.420 2.565 58,710,543 2.5093 1.47%
2020-10-21 0 3.390 3.380 3.390 3.360 3.500 27,707,600 94,578,102 3.4134 2.463 2.456 2.463 2.441 2.543 38,132,223 2.4803 -0.59%
2020-10-20 0 3.410 3.410 3.420 3.210 3.450 40,089,563 135,750,224 3.3862 2.478 2.478 2.485 2.332 2.507 55,172,738 2.4605 4.60%
2020-10-19 0 3.260 3.260 3.270 3.210 3.480 54,643,500 179,494,875 3.2848 2.369 2.369 2.376 2.332 2.529 75,202,403 2.3868 -4.12%
2020-10-16 0 3.400 3.390 3.400 3.330 3.530 62,747,571 215,443,027 3.4335 2.471 2.463 2.471 2.420 2.565 86,355,525 2.4948 0.89%
2020-10-15 0 3.370 3.370 3.380 3.250 3.450 63,818,900 214,301,605 3.3580 2.449 2.449 2.456 2.362 2.507 87,829,928 2.4400 2.12%
2020-10-14 0 3.300 3.290 3.300 3.180 3.430 88,063,333 290,261,074 3.2960 2.398 2.391 2.398 2.311 2.492 121,196,012 2.3950 -2.94%
2020-10-12 0 3.400 3.390 3.400 3.200 3.400 81,954,248 272,490,241 3.3249 2.471 2.463 2.471 2.325 2.471 112,788,464 2.4159 7.26%
2020-10-09 0 3.170 3.160 3.170 3.030 3.230 106,015,689 334,144,086 3.1518 2.303 2.296 2.303 2.202 2.347 145,902,708 2.2902 -0.31%
2020-10-08 0 3.180 3.170 3.180 2.840 3.180 87,497,047 268,149,672 3.0647 2.311 2.303 2.311 2.064 2.311 120,416,669 2.2268 10.80%
2020-10-07 0 2.870 2.870 2.880 2.840 2.970 50,516,297 147,132,370 2.9126 2.085 2.085 2.093 2.064 2.158 69,522,394 2.1163 -2.05%
2020-10-06 0 2.930 2.910 2.930 2.640 2.950 90,897,800 255,671,534 2.8127 2.129 2.114 2.129 1.918 2.144 125,096,911 2.0438 8.92%
2020-10-05 0 2.690 2.690 2.700 2.400 2.780 90,802,781 241,747,013 2.6623 1.955 1.955 1.962 1.744 2.020 124,966,142 1.9345 12.08%
2020-09-30 0 2.400 2.380 2.400 2.350 2.420 14,473,000 34,584,080 2.3896 1.744 1.729 1.744 1.708 1.758 19,918,277 1.7363 2.13%
2020-09-29 0 2.350 2.330 2.350 2.300 2.380 9,126,090 21,265,083 2.3301 1.708 1.693 1.708 1.671 1.729 12,559,662 1.6931 0.00%
2020-09-28 0 2.350 2.330 2.350 2.240 2.370 17,571,000 40,888,640 2.3271 1.708 1.693 1.708 1.628 1.722 24,181,859 1.6909 3.07%
2020-09-25 0 2.280 2.270 2.280 2.240 2.360 19,204,000 43,709,310 2.2761 1.657 1.649 1.657 1.628 1.715 26,429,254 1.6538 -1.72%
2020-09-24 0 2.320 2.320 2.330 2.310 2.430 24,545,400 57,873,340 2.3578 1.686 1.686 1.693 1.678 1.766 33,780,286 1.7132 -5.31%
2020-09-23 0 2.450 2.440 2.450 2.330 2.450 33,422,929 80,234,977 2.4006 1.780 1.773 1.780 1.693 1.780 45,997,870 1.7443 4.70%
2020-09-22 0 2.340 2.320 2.340 2.260 2.350 28,546,695 66,216,132 2.3196 1.700 1.686 1.700 1.642 1.708 39,287,016 1.6854 2.18%
2020-09-21 0 2.290 2.280 2.290 2.160 2.320 34,062,000 77,066,782 2.2625 1.664 1.657 1.664 1.569 1.686 46,877,383 1.6440 5.53%
2020-09-18 0 2.170 2.160 2.170 2.110 2.170 19,594,403 42,100,696 2.1486 1.577 1.569 1.577 1.533 1.577 26,966,541 1.5612 1.40%
2020-09-17 0 2.140 2.130 2.140 2.090 2.140 16,325,305 34,600,199 2.1194 1.555 1.548 1.555 1.519 1.555 22,467,488 1.5400 1.90%
2020-09-16 0 2.100 2.100 2.110 2.080 2.140 20,479,000 43,266,090 2.1127 1.526 1.526 1.533 1.511 1.555 28,183,956 1.5351 -0.94%
2020-09-15 0 2.120 2.110 2.120 2.020 2.130 16,048,000 33,418,880 2.0824 1.540 1.533 1.540 1.468 1.548 22,085,850 1.5131 3.41%
2020-09-14 0 2.050 2.040 2.050 2.030 2.100 13,986,000 28,689,600 2.0513 1.490 1.482 1.490 1.475 1.526 19,248,050 1.4905 -0.97%
2020-09-11 0 2.070 2.070 2.080 2.010 2.080 19,600,808 40,052,806 2.0434 1.504 1.504 1.511 1.461 1.511 26,975,356 1.4848 0.49%
2020-09-10 0 2.060 2.040 2.060 2.030 2.110 8,190,000 16,855,050 2.0580 1.497 1.482 1.497 1.475 1.533 11,271,381 1.4954 -0.48%
2020-09-09 0 2.070 2.050 2.070 2.040 2.110 14,680,000 30,317,350 2.0652 1.504 1.490 1.504 1.482 1.533 20,203,158 1.5006 -2.82%
2020-09-08 0 2.130 2.130 2.140 2.120 2.190 17,056,572 36,609,334 2.1463 1.548 1.548 1.555 1.540 1.591 23,473,885 1.5596 -1.39%
2020-09-07 0 2.160 2.160 2.170 2.150 2.230 16,604,379 36,306,072 2.1865 1.569 1.569 1.577 1.562 1.620 22,851,560 1.5888 -1.82%
2020-09-04 0 2.200 2.190 2.200 2.180 2.220 10,660,000 23,447,880 2.1996 1.599 1.591 1.599 1.584 1.613 14,670,686 1.5983 -2.65%
2020-09-03 0 2.260 2.250 2.260 2.160 2.270 23,454,800 52,113,409 2.2219 1.642 1.635 1.642 1.569 1.649 32,279,362 1.6144 2.73%
2020-09-02 0 2.200 2.200 2.210 2.140 2.230 19,008,000 41,456,024 2.1810 1.599 1.599 1.606 1.555 1.620 26,159,512 1.5847 0.00%
2020-09-01 0 2.200 2.190 2.200 2.200 2.260 17,421,360 38,748,220 2.2242 1.599 1.591 1.599 1.599 1.642 23,975,919 1.6161 -0.90%
2020-08-31 0 2.220 2.220 2.240 2.220 2.460 42,508,294 98,188,778 2.3099 1.613 1.613 1.628 1.613 1.787 58,501,485 1.6784 -5.93%
2020-08-28 0 2.360 2.350 2.360 2.230 2.370 20,689,300 48,079,432 2.3239 1.715 1.708 1.715 1.620 1.722 28,473,379 1.6886 4.42%
2020-08-27 0 2.260 2.260 2.270 2.210 2.260 16,134,686 36,031,380 2.2332 1.642 1.642 1.649 1.606 1.642 22,205,151 1.6227 0.44%
2020-08-26 0 2.250 2.250 2.260 2.210 2.340 22,985,665 51,704,963 2.2494 1.635 1.635 1.642 1.606 1.700 31,633,721 1.6345 -3.43%
2020-08-25 0 2.330 2.320 2.330 2.300 2.380 20,457,300 47,741,778 2.3337 1.693 1.686 1.693 1.671 1.729 28,154,092 1.6957 -0.43%
2020-08-24 0 2.400 2.390 2.400 2.320 2.450 30,798,400 73,497,652 2.3864 1.700 1.693 1.700 1.644 1.736 43,472,714 1.6907 3.45%
2020-08-21 0 2.320 2.320 2.330 2.270 2.340 19,693,929 45,562,247 2.3135 1.644 1.644 1.651 1.608 1.658 27,798,475 1.6390 2.20%
2020-08-20 0 2.270 2.270 2.280 2.250 2.330 15,443,195 35,156,939 2.2765 1.608 1.608 1.615 1.594 1.651 21,798,457 1.6128 -2.16%
2020-08-19 0 2.320 2.310 2.320 2.290 2.340 10,027,375 23,156,110 2.3093 1.644 1.637 1.644 1.622 1.658 14,153,891 1.6360 -0.43%
2020-08-18 0 2.330 2.320 2.330 2.280 2.340 11,746,500 27,075,560 2.3050 1.651 1.644 1.651 1.615 1.658 16,580,479 1.6330 0.87%
2020-08-17 0 2.310 2.300 2.310 2.250 2.360 28,536,805 65,684,840 2.3018 1.637 1.629 1.637 1.594 1.672 40,280,416 1.6307 -0.43%
2020-08-14 0 2.320 2.310 2.320 2.260 2.340 29,558,000 68,167,840 2.3062 1.644 1.637 1.644 1.601 1.658 41,721,858 1.6339 3.11%
2020-08-13 0 2.250 2.250 2.260 2.190 2.260 21,090,466 46,901,537 2.2238 1.594 1.594 1.601 1.552 1.601 29,769,722 1.5755 0.90%
2020-08-12 0 2.230 2.220 2.230 2.210 2.350 25,116,039 56,335,896 2.2430 1.580 1.573 1.580 1.566 1.665 35,451,919 1.5891 -3.04%
2020-08-11 0 2.300 2.290 2.300 2.190 2.360 86,281,300 197,390,470 2.2878 1.629 1.622 1.629 1.552 1.672 121,788,218 1.6208 5.02%
2020-08-10 0 2.190 2.190 2.200 2.120 2.210 20,721,417 44,788,388 2.1615 1.552 1.552 1.559 1.502 1.566 29,248,800 1.5313 0.46%
2020-08-07 0 2.180 2.170 2.180 2.150 2.250 15,771,300 34,459,437 2.1849 1.544 1.537 1.544 1.523 1.594 22,261,585 1.5479 -2.68%
2020-08-06 0 2.240 2.230 2.240 2.200 2.250 22,295,759 49,503,604 2.2203 1.587 1.580 1.587 1.559 1.594 31,471,023 1.5730 0.45%
2020-08-05 0 2.230 2.220 2.230 2.170 2.250 25,543,765 56,669,521 2.2185 1.580 1.573 1.580 1.537 1.594 36,055,665 1.5717 2.29%
2020-08-04 0 2.180 2.170 2.180 2.140 2.230 20,771,000 45,047,530 2.1688 1.544 1.537 1.544 1.516 1.580 29,318,787 1.5365 -0.46%
2020-08-03 0 2.190 2.180 2.190 2.180 2.270 23,428,122 51,778,648 2.2101 1.552 1.544 1.552 1.544 1.608 33,069,382 1.5658 -2.23%
2020-07-31 0 2.240 2.230 2.240 2.230 2.300 30,316,942 68,405,270 2.2563 1.587 1.580 1.587 1.580 1.629 42,793,124 1.5985 2.28%
2020-07-30 0 2.190 2.180 2.190 2.150 2.230 20,761,065 45,200,861 2.1772 1.552 1.544 1.552 1.523 1.580 29,304,764 1.5424 -0.45%
2020-07-29 0 2.200 2.190 2.200 2.180 2.300 16,998,000 37,522,126 2.2074 1.559 1.552 1.559 1.544 1.629 23,993,103 1.5639 -3.08%
2020-07-28 0 2.270 2.260 2.270 2.150 2.280 24,938,000 55,975,450 2.2446 1.608 1.601 1.608 1.523 1.615 35,200,612 1.5902 6.07%
2020-07-27 0 2.140 2.130 2.140 2.110 2.190 23,017,699 49,373,427 2.1450 1.516 1.509 1.516 1.495 1.552 32,490,059 1.5196 1.42%
2020-07-24 0 2.110 2.110 2.120 2.100 2.240 33,204,399 71,153,915 2.1429 1.495 1.495 1.502 1.488 1.587 46,868,842 1.5181 -2.31%
2020-07-23 0 2.160 2.160 2.170 2.120 2.230 20,749,000 44,620,610 2.1505 1.530 1.530 1.537 1.502 1.580 29,287,734 1.5235 -1.37%
2020-07-22 0 2.190 2.180 2.190 2.150 2.280 20,099,680 44,673,200 2.2226 1.552 1.544 1.552 1.523 1.615 28,371,202 1.5746 -2.67%
2020-07-21 0 2.250 2.240 2.250 2.210 2.290 17,335,000 38,789,720 2.2377 1.594 1.587 1.594 1.566 1.622 24,468,787 1.5853 -0.44%
2020-07-20 0 2.260 2.240 2.260 2.170 2.290 23,488,000 52,398,534 2.2309 1.601 1.587 1.601 1.537 1.622 33,153,901 1.5805 -0.88%
2020-07-17 0 2.280 2.270 2.280 2.180 2.300 23,074,000 52,228,890 2.2635 1.615 1.608 1.615 1.544 1.629 32,569,530 1.6036 5.07%
2020-07-16 0 2.170 2.150 2.170 2.130 2.300 36,250,000 79,457,540 2.1919 1.537 1.523 1.537 1.509 1.629 51,167,784 1.5529 -3.98%
2020-07-15 0 2.260 2.250 2.260 2.220 2.360 23,094,000 52,579,820 2.2768 1.601 1.594 1.601 1.573 1.672 32,597,760 1.6130 -0.88%
2020-07-14 0 2.280 2.270 2.280 2.240 2.400 53,576,000 123,019,570 2.2962 1.615 1.608 1.615 1.587 1.700 75,623,867 1.6267 -5.79%
2020-07-13 0 2.420 2.400 2.420 2.360 2.510 55,525,778 134,780,392 2.4273 1.714 1.700 1.714 1.672 1.778 78,376,028 1.7197 -2.02%
2020-07-10 0 2.470 2.470 2.480 2.420 2.570 23,855,000 59,180,020 2.4808 1.750 1.750 1.757 1.714 1.821 33,671,931 1.7575 -3.14%
2020-07-09 0 2.550 2.550 2.560 2.540 2.660 41,021,942 106,171,809 2.5882 1.807 1.807 1.814 1.799 1.884 57,903,500 1.8336 -1.54%
2020-07-08 0 2.590 2.590 2.600 2.450 2.610 38,721,358 97,970,588 2.5301 1.835 1.835 1.842 1.736 1.849 54,656,168 1.7925 2.78%
2020-07-07 0 2.520 2.520 2.530 2.490 2.620 50,510,540 128,842,029 2.5508 1.785 1.785 1.792 1.764 1.856 71,296,894 1.8071 1.20%
2020-07-06 0 2.490 2.480 2.490 2.440 2.550 46,690,000 116,223,510 2.4893 1.764 1.757 1.764 1.729 1.807 65,904,106 1.7635 -1.19%
2020-07-03 0 2.520 2.520 2.530 2.470 2.590 34,182,796 86,121,673 2.5194 1.785 1.785 1.792 1.750 1.835 48,249,874 1.7849 -1.56%
2020-07-02 0 2.560 2.560 2.580 2.370 2.600 76,942,600 195,527,944 2.5412 1.814 1.814 1.828 1.679 1.842 108,606,409 1.8003 6.67%
2020-06-30 0 2.400 2.390 2.400 2.310 2.460 71,168,200 171,712,764 2.4128 1.700 1.693 1.700 1.637 1.743 100,455,699 1.7093 3.00%
2020-06-29 0 2.330 2.330 2.340 2.230 2.390 68,514,000 159,063,990 2.3216 1.651 1.651 1.658 1.580 1.693 96,709,229 1.6448 -2.92%
2020-06-26 0 2.400 2.390 2.400 2.370 2.560 52,731,965 127,994,366 2.4273 1.700 1.693 1.700 1.679 1.814 74,432,491 1.7196 -5.14%
2020-06-24 0 2.530 2.520 2.530 2.450 2.630 70,748,844 180,843,794 2.5561 1.792 1.785 1.792 1.736 1.863 99,863,767 1.8109 4.55%
2020-06-23 0 2.420 2.410 2.420 2.310 2.430 20,505,117 48,318,460 2.3564 1.714 1.707 1.714 1.637 1.722 28,943,487 1.6694 2.11%
2020-06-22 0 2.370 2.360 2.370 2.180 2.410 76,165,972 179,272,512 2.3537 1.679 1.672 1.679 1.544 1.707 107,510,179 1.6675 6.76%
2020-06-19 0 2.220 2.220 2.230 2.040 2.250 39,781,772 86,407,833 2.1720 1.573 1.573 1.580 1.445 1.594 56,152,969 1.5388 8.29%
2020-06-18 0 2.050 2.050 2.060 2.010 2.070 16,759,000 34,212,780 2.0415 1.452 1.452 1.459 1.424 1.466 23,655,749 1.4463 0.99%
2020-06-17 0 2.030 2.030 2.040 2.000 2.060 9,242,000 18,697,360 2.0231 1.438 1.438 1.445 1.417 1.459 13,045,315 1.4333 0.50%
2020-06-16 0 2.020 2.020 2.030 2.000 2.090 15,798,000 32,007,440 2.0260 1.431 1.431 1.438 1.417 1.481 22,299,273 1.4354 0.50%
2020-06-15 0 2.010 2.000 2.010 2.000 2.140 17,822,000 36,296,810 2.0366 1.424 1.417 1.424 1.417 1.516 25,156,200 1.4429 -5.63%
2020-06-12 0 2.130 2.120 2.130 2.020 2.170 12,711,822 26,918,630 2.1176 1.509 1.502 1.509 1.431 1.537 17,943,055 1.5002 -0.47%
2020-06-11 0 2.140 2.130 2.140 2.100 2.220 15,626,600 33,625,420 2.1518 1.516 1.509 1.516 1.488 1.573 22,057,338 1.5245 -2.28%
2020-06-10 0 2.190 2.190 2.200 2.120 2.230 18,616,000 40,719,200 2.1873 1.552 1.552 1.559 1.502 1.580 26,276,951 1.5496 2.82%
2020-06-09 0 2.130 2.120 2.130 2.120 2.190 13,092,000 28,157,480 2.1507 1.509 1.502 1.509 1.502 1.552 18,479,686 1.5237 -2.29%
2020-06-08 0 2.180 2.170 2.180 2.080 2.220 32,299,000 69,855,660 2.1628 1.544 1.537 1.544 1.474 1.573 45,590,848 1.5322 4.31%
2020-06-05 0 2.090 2.080 2.090 2.010 2.090 10,166,000 20,820,870 2.0481 1.481 1.474 1.481 1.424 1.481 14,349,564 1.4510 1.95%
2020-06-04 0 2.050 2.030 2.050 2.010 2.050 16,482,000 33,489,648 2.0319 1.452 1.438 1.452 1.424 1.452 23,264,756 1.4395 1.49%
2020-06-03 0 2.020 2.020 2.030 2.000 2.050 12,186,000 24,635,600 2.0216 1.431 1.431 1.438 1.417 1.452 17,200,845 1.4322 0.00%
2020-06-02 0 2.020 2.010 2.020 2.000 2.090 15,879,415 32,349,388 2.0372 1.431 1.424 1.431 1.417 1.481 22,414,192 1.4433 -1.46%
2020-06-01 0 2.050 2.040 2.050 2.010 2.070 9,820,462 20,021,849 2.0388 1.452 1.445 1.452 1.424 1.466 13,861,828 1.4444 3.02%
2020-05-29 0 1.990 1.980 1.990 1.910 1.990 35,024,696 68,515,850 1.9562 1.410 1.403 1.410 1.353 1.410 49,438,237 1.3859 2.58%
2020-05-28 0 1.940 1.930 1.940 1.880 2.000 24,100,594 46,709,197 1.9381 1.374 1.367 1.374 1.332 1.417 34,018,593 1.3730 -3.00%
2020-05-27 0 2.000 2.000 2.010 1.980 2.080 13,128,000 26,302,426 2.0035 1.417 1.417 1.424 1.403 1.474 18,530,501 1.4194 -2.91%
2020-05-26 0 2.060 2.060 2.070 1.990 2.080 13,528,000 27,532,180 2.0352 1.459 1.459 1.466 1.410 1.474 19,095,111 1.4418 0.98%
2020-05-25 0 2.040 2.030 2.040 1.920 2.040 11,974,000 23,836,200 1.9907 1.445 1.438 1.445 1.360 1.445 16,901,601 1.4103 3.03%
2020-05-22 0 1.980 1.970 1.990 1.950 2.070 42,875,000 85,755,660 2.0001 1.403 1.396 1.410 1.381 1.466 60,519,137 1.4170 -3.88%
2020-05-21 0 2.060 2.050 2.060 2.020 2.220 40,732,000 85,180,660 2.0912 1.459 1.452 1.459 1.431 1.573 57,494,239 1.4816 -5.50%
2020-05-20 0 2.180 2.180 2.190 2.180 2.240 17,910,000 39,614,260 2.2119 1.544 1.544 1.552 1.544 1.587 25,280,414 1.5670 -2.68%
2020-05-19 0 2.240 2.230 2.240 2.170 2.250 32,880,000 72,745,950 2.2125 1.587 1.580 1.587 1.537 1.594 46,410,944 1.5674 1.36%
2020-05-18 0 2.210 2.200 2.210 2.160 2.250 31,750,780 70,003,715 2.2048 1.566 1.559 1.566 1.530 1.594 44,817,022 1.5620 -1.34%
2020-05-15 0 2.240 2.240 2.250 2.180 2.340 30,291,077 67,986,354 2.2444 1.587 1.587 1.594 1.544 1.658 42,756,615 1.5901 -2.18%
2020-05-14 0 2.290 2.290 2.300 2.270 2.310 29,507,000 67,577,680 2.2902 1.622 1.622 1.629 1.608 1.637 41,649,870 1.6225 -0.43%
2020-05-13 0 2.300 2.290 2.300 2.230 2.330 18,128,500 41,383,885 2.2828 1.629 1.622 1.629 1.580 1.651 25,588,832 1.6173 0.88%
2020-05-12 0 2.280 2.280 2.290 2.280 2.360 25,120,336 57,692,454 2.2966 1.615 1.615 1.622 1.615 1.672 35,457,984 1.6271 -2.98%
2020-05-11 0 2.350 2.340 2.350 2.300 2.400 29,517,000 69,124,770 2.3419 1.665 1.658 1.665 1.629 1.700 41,663,986 1.6591 3.52%
2020-05-08 0 2.270 2.270 2.280 2.170 2.320 37,598,890 85,502,173 2.2741 1.608 1.608 1.615 1.537 1.644 53,071,776 1.6111 4.61%
2020-05-07 0 2.170 2.170 2.180 2.170 2.290 33,708,000 74,751,335 2.2176 1.537 1.537 1.544 1.537 1.622 47,579,687 1.5711 -4.82%
2020-05-06 0 2.280 2.280 2.300 2.130 2.340 58,492,000 132,407,051 2.2637 1.615 1.615 1.629 1.509 1.658 82,562,924 1.6037 8.06%
2020-05-05 0 2.110 2.110 2.130 2.060 2.140 24,612,000 51,760,910 2.1031 1.495 1.495 1.509 1.459 1.516 34,740,455 1.4899 3.94%
2020-05-04 0 2.030 2.030 2.040 2.000 2.130 27,764,170 57,444,219 2.0690 1.438 1.438 1.445 1.417 1.509 39,189,822 1.4658 -3.79%
2020-04-29 0 2.110 2.110 2.120 2.070 2.180 21,192,170 44,773,575 2.1127 1.495 1.495 1.502 1.466 1.544 29,913,279 1.4968 -2.31%
2020-04-28 0 2.160 2.160 2.170 2.120 2.260 31,263,400 67,564,156 2.1611 1.530 1.530 1.537 1.502 1.601 44,129,073 1.5311 -3.14%
2020-04-27 0 2.230 2.230 2.240 2.070 2.270 101,402,000 220,287,930 2.1724 1.580 1.580 1.587 1.466 1.608 143,131,465 1.5391 6.19%
2020-04-24 0 2.100 2.100 2.120 1.900 2.230 140,403,599 300,076,233 2.1372 1.488 1.488 1.502 1.346 1.580 198,183,200 1.5141 10.53%
2020-04-23 0 1.900 1.900 1.910 1.870 1.990 39,615,665 75,918,398 1.9164 1.346 1.346 1.353 1.325 1.410 55,918,504 1.3577 -3.55%
2020-04-22 0 1.970 1.970 1.980 1.870 2.000 28,593,076 55,682,200 1.9474 1.396 1.396 1.403 1.325 1.417 40,359,844 1.3796 2.60%
2020-04-21 0 1.920 1.910 1.920 1.890 1.970 20,514,566 39,399,581 1.9206 1.360 1.353 1.360 1.339 1.396 28,956,824 1.3606 -3.03%
2020-04-20 0 1.980 1.980 1.990 1.920 1.990 11,500,287 22,639,986 1.9686 1.403 1.403 1.410 1.360 1.410 16,232,943 1.3947 1.54%
2020-04-17 0 1.950 1.940 1.950 1.930 2.010 30,467,402 59,987,039 1.9689 1.381 1.374 1.381 1.367 1.424 43,005,502 1.3949 2.63%
2020-04-16 0 1.900 1.890 1.900 1.870 1.940 20,040,000 38,067,848 1.8996 1.346 1.339 1.346 1.325 1.374 28,286,962 1.3458 1.60%
2020-04-15 0 1.870 1.870 1.880 1.850 1.940 43,946,000 82,796,700 1.8841 1.325 1.325 1.332 1.311 1.374 62,030,881 1.3348 -1.58%
2020-04-14 0 1.900 1.900 1.910 1.830 1.980 58,515,000 111,019,744 1.8973 1.346 1.346 1.353 1.296 1.403 82,595,390 1.3441 -4.04%
2020-04-09 0 1.980 1.970 1.980 1.750 1.980 54,130,000 102,279,080 1.8895 1.403 1.396 1.403 1.240 1.403 76,405,852 1.3386 13.79%
2020-04-08 0 1.740 1.740 1.750 1.710 1.790 13,620,000 23,851,770 1.7512 1.233 1.233 1.240 1.211 1.268 19,224,971 1.2407 -2.25%
2020-04-07 0 1.780 1.780 1.790 1.730 1.800 39,801,016 70,551,418 1.7726 1.261 1.261 1.268 1.226 1.275 56,180,132 1.2558 4.09%
2020-04-06 0 1.710 1.710 1.720 1.680 1.810 14,914,000 25,620,750 1.7179 1.211 1.211 1.219 1.190 1.282 21,051,485 1.2171 -3.39%
2020-04-03 0 1.770 1.760 1.770 1.740 1.820 8,018,000 14,174,400 1.7678 1.254 1.247 1.254 1.233 1.289 11,317,608 1.2524 -1.12%
2020-04-02 0 1.790 1.780 1.790 1.710 1.790 8,006,000 14,096,570 1.7608 1.268 1.261 1.268 1.211 1.268 11,300,670 1.2474 -0.56%
2020-04-01 0 1.800 1.790 1.800 1.750 1.850 25,859,739 46,533,693 1.7995 1.275 1.268 1.275 1.240 1.311 36,501,670 1.2748 -1.10%
2020-03-31 0 1.820 1.810 1.820 1.790 1.880 29,953,727 54,411,195 1.8165 1.289 1.282 1.289 1.268 1.332 42,280,437 1.2869 1.68%
2020-03-30 0 1.790 1.790 1.800 1.730 1.800 19,471,053 34,461,084 1.7699 1.268 1.268 1.275 1.226 1.275 27,483,879 1.2539 -2.72%
2020-03-27 0 1.840 1.840 1.850 1.830 1.900 26,999,157 50,283,232 1.8624 1.304 1.304 1.311 1.296 1.346 38,109,987 1.3194 1.66%
2020-03-26 0 1.810 1.810 1.820 1.760 1.880 25,158,785 45,999,551 1.8284 1.282 1.282 1.289 1.247 1.332 35,512,256 1.2953 0.56%
2020-03-25 0 1.800 1.800 1.810 1.730 1.840 44,718,832 80,099,557 1.7912 1.275 1.275 1.282 1.226 1.304 63,121,753 1.2690 7.14%
2020-03-24 0 1.680 1.680 1.690 1.620 1.730 52,312,695 87,128,992 1.6655 1.190 1.190 1.197 1.148 1.226 73,840,681 1.1800 3.07%
2020-03-23 0 1.630 1.630 1.650 1.560 1.720 50,631,000 83,149,581 1.6423 1.155 1.155 1.169 1.105 1.219 71,466,926 1.1635 -6.32%
2020-03-20 0 1.740 1.740 1.750 1.650 1.750 44,554,655 76,445,723 1.7158 1.233 1.233 1.240 1.169 1.240 62,890,013 1.2155 6.75%
2020-03-19 0 1.630 1.630 1.640 1.540 1.760 101,163,608 164,625,811 1.6273 1.155 1.155 1.162 1.091 1.247 142,794,969 1.1529 -8.43%
2020-03-18 0 1.780 1.770 1.780 1.740 1.840 69,058,057 123,128,213 1.7830 1.261 1.254 1.261 1.233 1.304 97,477,179 1.2631 -1.11%
2020-03-17 0 1.800 1.800 1.810 1.700 1.890 47,535,407 84,732,837 1.7825 1.275 1.275 1.282 1.204 1.339 67,097,419 1.2628 -2.17%
2020-03-16 0 1.840 1.820 1.840 1.800 1.960 64,619,966 118,994,819 1.8415 1.304 1.289 1.304 1.275 1.389 91,212,702 1.3046 -8.00%
2020-03-13 0 2.000 1.980 2.000 1.700 2.000 71,479,763 136,203,848 1.9055 1.417 1.403 1.417 1.204 1.417 100,895,478 1.3499 -1.96%
2020-03-12 0 2.040 2.030 2.040 2.030 2.180 35,896,323 74,060,812 2.0632 1.445 1.438 1.445 1.438 1.544 50,668,560 1.4617 -7.69%
2020-03-11 0 2.210 2.210 2.220 2.170 2.230 34,189,490 75,255,582 2.2011 1.566 1.566 1.573 1.537 1.580 48,259,322 1.5594 1.84%
2020-03-10 0 2.170 2.170 2.180 2.080 2.200 36,403,203 78,392,631 2.1535 1.537 1.537 1.544 1.474 1.559 51,384,034 1.5256 0.00%
2020-03-09 0 2.170 2.140 2.170 2.100 2.300 66,274,380 143,931,402 2.1718 1.537 1.516 1.537 1.488 1.629 93,547,949 1.5386 -8.05%
2020-03-06 0 2.360 2.360 2.370 2.300 2.370 18,576,000 43,382,532 2.3354 1.672 1.672 1.679 1.629 1.679 26,220,490 1.6545 -0.84%
2020-03-05 0 2.380 2.380 2.390 2.280 2.420 26,953,200 63,064,744 2.3398 1.686 1.686 1.693 1.615 1.714 38,045,118 1.6576 1.28%
2020-03-04 0 2.350 2.340 2.350 2.240 2.360 21,498,001 49,431,450 2.2994 1.665 1.658 1.665 1.587 1.672 30,344,967 1.6290 2.17%
2020-03-03 0 2.300 2.300 2.310 2.300 2.390 15,069,500 35,271,358 2.3406 1.629 1.629 1.637 1.629 1.693 21,270,977 1.6582 -0.43%
2020-03-02 0 2.310 2.310 2.320 2.180 2.330 55,565,915 126,168,233 2.2706 1.637 1.637 1.644 1.544 1.651 78,432,682 1.6086 1.76%
2020-02-28 0 2.270 2.260 2.270 2.230 2.350 42,676,726 96,753,140 2.2671 1.608 1.601 1.608 1.580 1.665 60,239,269 1.6061 -2.99%
2020-02-27 0 2.340 2.340 2.350 2.330 2.380 19,551,145 45,882,285 2.3468 1.658 1.658 1.665 1.651 1.686 27,596,931 1.6626 -0.85%
2020-02-26 0 2.360 2.360 2.370 2.340 2.400 19,503,415 46,214,788 2.3696 1.672 1.672 1.679 1.658 1.700 27,529,559 1.6787 -1.67%
2020-02-25 0 2.400 2.400 2.410 2.380 2.470 43,988,790 106,391,868 2.4186 1.700 1.700 1.707 1.686 1.750 62,091,280 1.7135 -3.23%
2020-02-24 0 2.480 2.460 2.480 2.450 2.580 36,556,000 92,347,318 2.5262 1.757 1.743 1.757 1.736 1.828 51,599,711 1.7897 -4.98%
2020-02-21 0 2.610 2.610 2.620 2.590 2.660 27,988,938 73,449,686 2.6242 1.849 1.849 1.856 1.835 1.884 39,507,088 1.8592 -0.38%
2020-02-20 0 2.620 2.610 2.620 2.600 2.700 30,488,000 80,614,434 2.6441 1.856 1.849 1.856 1.842 1.913 43,034,576 1.8732 -1.50%
2020-02-19 0 2.660 2.640 2.660 2.620 2.710 34,198,618 91,427,188 2.6734 1.884 1.870 1.884 1.856 1.920 48,272,207 1.8940 0.76%
2020-02-18 0 2.640 2.640 2.650 2.600 2.720 39,172,200 103,550,952 2.6435 1.870 1.870 1.877 1.842 1.927 55,292,542 1.8728 -2.58%
2020-02-17 0 2.710 2.700 2.710 2.520 2.730 55,679,000 148,745,522 2.6715 1.920 1.913 1.920 1.785 1.934 78,592,304 1.8926 5.86%
2020-02-14 0 2.560 2.550 2.560 2.500 2.600 30,764,000 78,048,502 2.5370 1.814 1.807 1.814 1.771 1.842 43,424,157 1.7974 -0.39%
2020-02-13 0 2.570 2.560 2.570 2.530 2.650 37,666,000 96,790,840 2.5697 1.821 1.814 1.821 1.792 1.877 53,166,503 1.8205 -1.53%
2020-02-12 0 2.610 2.610 2.620 2.560 2.680 84,097,863 220,742,361 2.6248 1.849 1.849 1.856 1.814 1.899 118,706,242 1.8596 3.16%
2020-02-11 0 2.530 2.510 2.530 2.390 2.530 34,255,070 84,553,813 2.4684 1.792 1.778 1.792 1.693 1.792 48,351,890 1.7487 4.55%
2020-02-10 0 2.420 2.410 2.420 2.340 2.580 64,751,252 155,357,830 2.3993 1.714 1.707 1.714 1.658 1.828 91,398,016 1.6998 -5.10%
2020-02-07 0 2.550 2.540 2.550 2.450 2.620 31,431,510 78,938,601 2.5114 1.807 1.799 1.807 1.736 1.856 44,366,364 1.7792 -1.54%
2020-02-06 0 2.590 2.580 2.590 2.530 2.640 22,558,516 58,104,050 2.5757 1.835 1.828 1.835 1.792 1.870 31,841,911 1.8248 0.00%
2020-02-05 0 2.590 2.580 2.590 2.480 2.620 40,940,000 104,927,502 2.5630 1.835 1.828 1.835 1.757 1.856 57,787,836 1.8157 4.44%
2020-02-04 0 2.480 2.470 2.480 2.400 2.540 57,451,901 142,964,803 2.4884 1.757 1.750 1.757 1.700 1.799 81,094,799 1.7629 2.90%
2020-02-03 0 2.410 2.400 2.410 2.300 2.560 108,987,484 261,852,438 2.4026 1.707 1.700 1.707 1.629 1.814 153,838,566 1.7021 -6.59%
2020-01-31 0 2.580 2.580 2.590 2.410 2.620 25,404,454 65,644,859 2.5840 1.828 1.828 1.835 1.707 1.856 35,859,024 1.8306 1.57%
2020-01-30 0 2.540 2.530 2.540 2.510 2.710 37,202,324 95,669,156 2.5716 1.799 1.792 1.799 1.778 1.920 52,512,013 1.8219 -4.15%
2020-01-29 0 2.650 2.640 2.650 2.630 2.750 26,616,275 71,133,541 2.6726 1.877 1.870 1.877 1.863 1.948 37,569,539 1.8934 -5.69%
2020-01-24 0 2.810 2.800 2.810 2.720 2.810 8,713,099 24,168,211 2.7738 1.991 1.984 1.991 1.927 1.991 12,298,758 1.9651 0.72%
2020-01-23 0 2.790 2.760 2.790 2.720 2.920 33,977,000 94,706,942 2.7874 1.977 1.955 1.977 1.927 2.069 47,959,387 1.9747 -5.10%
2020-01-22 0 2.940 2.920 2.940 2.840 2.940 16,608,000 48,079,808 2.8950 2.083 2.069 2.083 2.012 2.083 23,442,608 2.0510 1.73%
2020-01-21 0 2.890 2.880 2.890 2.830 2.930 45,649,000 130,807,828 2.8655 2.047 2.040 2.047 2.005 2.076 64,434,708 2.0301 -2.03%
2020-01-20 0 2.950 2.940 2.950 2.920 3.040 46,032,162 136,345,337 2.9620 2.090 2.083 2.090 2.069 2.154 64,975,551 2.0984 -2.64%
2020-01-17 0 3.030 3.010 3.030 2.950 3.030 32,771,765 98,143,357 2.9948 2.147 2.132 2.147 2.090 2.147 46,258,168 2.1216 1.68%
2020-01-16 0 2.980 2.970 2.980 2.900 3.020 36,625,463 108,896,748 2.9733 2.111 2.104 2.111 2.055 2.140 51,697,759 2.1064 1.71%
2020-01-15 0 2.930 2.920 2.930 2.900 3.030 42,310,671 124,713,513 2.9476 2.076 2.069 2.076 2.055 2.147 59,722,573 2.0882 -2.98%
2020-01-14 0 3.020 3.000 3.020 2.940 3.030 75,918,000 227,128,309 2.9918 2.140 2.125 2.140 2.083 2.147 107,160,160 2.1195 3.78%
2020-01-13 0 2.910 2.900 2.910 2.860 3.010 76,877,778 222,834,490 2.8986 2.062 2.055 2.062 2.026 2.132 108,514,911 2.0535 -2.68%
2020-01-10 0 2.990 2.980 2.990 2.970 3.120 66,161,700 200,162,987 3.0254 2.118 2.111 2.118 2.104 2.210 93,388,898 2.1433 -3.86%
2020-01-09 0 3.110 3.100 3.110 2.990 3.200 92,754,140 288,287,882 3.1081 2.203 2.196 2.203 2.118 2.267 130,924,794 2.2019 2.98%
2020-01-08 0 3.020 3.010 3.020 2.950 3.110 96,411,257 292,917,173 3.0382 2.140 2.132 2.140 2.090 2.203 136,086,906 2.1524 -3.51%
2020-01-07 0 3.130 3.120 3.130 2.920 3.140 137,106,440 418,017,432 3.0489 2.217 2.210 2.217 2.069 2.225 193,529,178 2.1600 12.19%
2020-01-06 0 2.790 2.780 2.790 2.750 2.840 34,007,350 95,102,947 2.7965 1.977 1.970 1.977 1.948 2.012 48,002,227 1.9812 -0.36%
2020-01-03 0 2.800 2.790 2.800 2.730 2.860 43,640,000 121,022,011 2.7732 1.984 1.977 1.984 1.934 2.026 61,598,954 1.9647 -0.36%
2020-01-02 0 2.810 2.800 2.810 2.650 2.850 112,492,400 311,046,808 2.7650 1.991 1.984 1.991 1.877 2.019 158,785,843 1.9589 0.00%
2019-12-31 0 2.810 2.810 2.830 2.760 2.900 30,304,000 85,805,008 2.8315 1.991 1.991 2.005 1.955 2.055 42,774,856 2.0060 -1.06%
2019-12-30 0 2.840 2.840 2.850 2.820 2.950 61,372,000 176,924,570 2.8828 2.012 2.012 2.019 1.998 2.090 86,628,117 2.0423 -2.07%
2019-12-27 0 2.900 2.900 2.910 2.880 3.160 76,545,256 227,379,312 2.9705 2.055 2.055 2.062 2.040 2.239 108,045,548 2.1045 -6.15%
2019-12-24 0 3.120 3.110 3.120 3.040 3.240 35,114,000 109,834,676 3.1279 2.189 2.182 2.189 2.133 2.273 50,045,498 2.1947 -1.27%
2019-12-23 0 3.160 3.160 3.170 2.950 3.210 121,577,935 378,934,734 3.1168 2.217 2.217 2.224 2.070 2.252 173,276,423 2.1869 8.22%
2019-12-20 0 2.920 2.920 2.930 2.830 3.070 109,600,195 319,450,883 2.9147 2.049 2.049 2.056 1.986 2.154 156,205,398 2.0451 -3.95%
2019-12-19 0 3.040 3.030 3.040 3.020 3.100 23,186,274 70,616,858 3.0456 2.133 2.126 2.133 2.119 2.175 33,045,755 2.1369 -1.62%
2019-12-18 0 3.090 3.080 3.090 3.040 3.130 35,806,000 110,336,199 3.0815 2.168 2.161 2.168 2.133 2.196 51,031,757 2.1621 -0.96%
2019-12-17 0 3.120 3.110 3.120 3.090 3.170 42,232,400 132,055,024 3.1269 2.189 2.182 2.189 2.168 2.224 60,190,850 2.1939 -0.64%
2019-12-16 0 3.140 3.130 3.140 2.970 3.160 70,334,325 217,226,424 3.0885 2.203 2.196 2.203 2.084 2.217 100,242,534 2.1670 3.29%
2019-12-13 0 3.040 3.030 3.040 3.000 3.250 141,546,370 436,429,515 3.0833 2.133 2.126 2.133 2.105 2.280 201,736,019 2.1634 -6.17%
2019-12-12 0 3.240 3.230 3.240 3.190 3.310 58,935,820 192,086,508 3.2592 2.273 2.266 2.273 2.238 2.322 83,997,052 2.2868 -0.31%
2019-12-11 0 3.250 3.230 3.250 3.210 3.350 52,880,000 171,964,647 3.2520 2.280 2.266 2.280 2.252 2.350 75,366,120 2.2817 -1.22%
2019-12-10 0 3.290 3.280 3.290 3.170 3.460 110,940,000 363,656,208 3.2780 2.308 2.301 2.308 2.224 2.428 158,114,927 2.2999 -4.08%
2019-12-09 0 3.430 3.430 3.440 3.390 3.600 52,132,000 180,106,202 3.4548 2.407 2.407 2.414 2.379 2.526 74,300,049 2.4240 -3.38%
2019-12-06 0 3.550 3.540 3.550 3.300 3.570 160,717,736 555,743,176 3.4579 2.491 2.484 2.491 2.315 2.505 229,059,610 2.4262 -1.39%
2019-12-05 0 3.600 3.590 3.600 3.480 3.920 131,853,881 472,599,286 3.5843 2.526 2.519 2.526 2.442 2.750 187,922,001 2.5149 -6.49%
2019-12-04 0 3.850 3.850 3.860 3.760 3.900 31,339,999 119,844,956 3.8240 2.701 2.701 2.708 2.638 2.736 44,666,682 2.6831 -0.52%
2019-12-03 0 3.870 3.870 3.880 3.830 3.950 28,890,053 112,344,094 3.8887 2.715 2.715 2.722 2.687 2.771 41,174,947 2.7285 -1.78%
2019-12-02 0 3.940 3.940 3.950 3.740 4.000 54,969,965 215,097,020 3.9130 2.764 2.764 2.771 2.624 2.807 78,344,799 2.7455 5.35%
2019-11-29 0 3.740 3.740 3.750 3.560 3.820 90,203,438 334,504,037 3.7083 2.624 2.624 2.631 2.498 2.680 128,560,574 2.6019 5.65%
2019-11-28 0 3.540 3.530 3.540 3.500 3.860 53,404,000 195,324,326 3.6575 2.484 2.477 2.484 2.456 2.708 76,112,940 2.5662 -8.05%
2019-11-27 0 3.850 3.820 3.850 3.650 3.950 31,320,800 118,381,139 3.7796 2.701 2.680 2.701 2.561 2.771 44,639,319 2.6519 0.00%
2019-11-26 0 3.850 3.840 3.850 3.810 4.050 75,818,156 295,412,070 3.8963 2.701 2.694 2.701 2.673 2.842 108,058,250 2.7338 0.52%
2019-11-25 0 3.830 3.820 3.830 3.750 3.860 18,887,720 71,983,699 3.8111 2.687 2.680 2.687 2.631 2.708 26,919,330 2.6741 0.79%
2019-11-22 0 3.800 3.790 3.800 3.730 3.890 23,808,000 90,641,212 3.8072 2.666 2.659 2.666 2.617 2.729 33,931,857 2.6713 0.00%
2019-11-21 0 3.800 3.790 3.800 3.780 3.860 15,000,360 57,077,107 3.8050 2.666 2.659 2.666 2.652 2.708 21,378,951 2.6698 -2.56%
2019-11-20 0 3.900 3.900 3.910 3.820 3.940 28,014,649 108,975,718 3.8900 2.736 2.736 2.743 2.680 2.764 39,927,296 2.7294 1.30%
2019-11-19 0 3.850 3.840 3.850 3.600 3.850 36,665,932 138,603,181 3.7802 2.701 2.694 2.701 2.526 2.701 52,257,357 2.6523 4.90%
2019-11-18 0 3.670 3.670 3.680 3.580 3.890 63,492,208 234,845,683 3.6988 2.575 2.575 2.582 2.512 2.729 90,490,949 2.5952 -3.67%
2019-11-15 0 3.810 3.810 3.820 3.600 3.990 78,932,740 295,635,463 3.7454 2.673 2.673 2.680 2.526 2.800 112,497,246 2.6279 -3.30%
2019-11-14 0 3.940 3.930 3.940 3.700 4.100 34,620,904 135,989,656 3.9280 2.764 2.757 2.764 2.596 2.877 49,342,723 2.7560 -2.23%
2019-11-13 0 4.030 4.020 4.030 3.850 4.050 39,297,000 156,449,934 3.9812 2.828 2.821 2.828 2.701 2.842 56,007,232 2.7934 4.13%
2019-11-12 0 3.870 3.870 3.880 3.650 4.280 118,242,150 462,771,816 3.9138 2.715 2.715 2.722 2.561 3.003 168,522,165 2.7461 -9.58%
2019-11-11 0 4.280 4.270 4.280 4.230 4.500 36,059,000 156,177,624 4.3312 3.003 2.996 3.003 2.968 3.157 51,392,340 3.0389 -3.17%
2019-11-08 0 4.420 4.410 4.420 4.260 4.480 27,951,835 123,590,608 4.4216 3.101 3.094 3.101 2.989 3.143 39,837,771 3.1023 2.79%
2019-11-07 0 4.300 4.290 4.300 4.130 4.340 28,277,360 121,243,021 4.2876 3.017 3.010 3.017 2.898 3.045 40,301,719 3.0084 3.12%
2019-11-06 0 4.170 4.160 4.170 4.070 4.210 19,358,945 80,162,665 4.1409 2.926 2.919 2.926 2.856 2.954 27,590,934 2.9054 -1.42%
2019-11-05 0 4.230 4.220 4.230 4.090 4.230 26,251,292 110,014,272 4.1908 2.968 2.961 2.968 2.870 2.968 37,414,108 2.9404 2.17%
2019-11-04 0 4.140 4.120 4.140 4.050 4.160 20,040,550 82,124,407 4.0979 2.905 2.891 2.905 2.842 2.919 28,562,377 2.8753 2.22%
2019-11-01 0 4.050 4.040 4.050 3.970 4.120 23,098,438 93,090,155 4.0301 2.842 2.835 2.842 2.786 2.891 32,920,568 2.8277 -0.25%
2019-10-31 0 4.060 4.060 4.070 4.040 4.200 42,880,640 175,285,700 4.0878 2.849 2.849 2.856 2.835 2.947 61,114,740 2.8681 -3.56%
2019-10-30 0 4.210 4.200 4.210 4.020 4.230 47,896,878 198,681,662 4.1481 2.954 2.947 2.954 2.821 2.968 68,264,029 2.9105 4.73%
2019-10-29 0 4.020 4.010 4.020 3.960 4.050 28,045,344 112,427,977 4.0088 2.821 2.814 2.821 2.779 2.842 39,971,043 2.8127 0.50%
2019-10-28 0 4.000 3.990 4.000 3.920 4.020 25,640,100 102,331,140 3.9911 2.807 2.800 2.807 2.750 2.821 36,543,019 2.8003 1.01%
2019-10-25 0 3.960 3.950 3.960 3.780 3.980 43,259,000 169,406,052 3.9161 2.779 2.771 2.779 2.652 2.793 61,653,990 2.7477 2.59%
2019-10-24 0 3.860 3.850 3.860 3.680 3.880 64,250,820 244,904,925 3.8117 2.708 2.701 2.708 2.582 2.722 91,572,145 2.6744 5.46%
2019-10-23 0 3.660 3.660 3.670 3.650 3.820 33,030,253 123,281,923 3.7324 2.568 2.568 2.575 2.561 2.680 47,075,681 2.6188 -2.40%
2019-10-22 0 3.750 3.750 3.760 3.700 3.850 21,852,811 82,082,354 3.7561 2.631 2.631 2.638 2.596 2.701 31,145,264 2.6355 -1.57%
2019-10-21 0 3.810 3.800 3.810 3.630 3.820 26,968,526 101,680,399 3.7703 2.673 2.666 2.673 2.547 2.680 38,436,331 2.6454 3.25%
2019-10-18 0 3.690 3.680 3.690 3.660 3.840 29,686,000 110,240,492 3.7136 2.589 2.582 2.589 2.568 2.694 42,309,354 2.6056 -2.64%
2019-10-17 0 3.790 3.790 3.800 3.750 3.860 20,456,837 77,982,523 3.8121 2.659 2.659 2.666 2.631 2.708 29,155,681 2.6747 -0.52%
2019-10-16 0 3.810 3.800 3.810 3.710 3.810 29,845,000 112,429,844 3.7671 2.673 2.666 2.673 2.603 2.673 42,535,965 2.6432 1.60%
2019-10-15 0 3.750 3.740 3.750 3.610 3.770 31,330,947 115,733,704 3.6939 2.631 2.624 2.631 2.533 2.645 44,653,780 2.5918 2.18%
2019-10-14 0 3.670 3.660 3.670 3.580 3.690 22,521,200 82,017,846 3.6418 2.575 2.568 2.575 2.512 2.589 32,097,872 2.5552 1.66%
2019-10-11 0 3.610 3.600 3.610 3.540 3.620 25,059,912 90,062,475 3.5939 2.533 2.526 2.533 2.484 2.540 35,716,118 2.5216 1.40%
2019-10-10 0 3.560 3.550 3.560 3.400 3.580 29,683,122 105,068,745 3.5397 2.498 2.491 2.498 2.386 2.512 42,305,252 2.4836 2.59%
2019-10-09 0 3.470 3.460 3.470 3.450 3.510 17,365,478 60,351,820 3.4754 2.435 2.428 2.435 2.421 2.463 24,749,786 2.4385 -0.57%
2019-10-08 0 3.490 3.490 3.500 3.380 3.550 32,469,812 113,070,417 3.4823 2.449 2.449 2.456 2.372 2.491 46,276,924 2.4433 2.05%
2019-10-04 0 3.420 3.420 3.430 3.350 3.440 17,141,115 58,171,672 3.3937 2.400 2.400 2.407 2.350 2.414 24,430,018 2.3812 -0.29%
2019-10-03 0 3.430 3.430 3.440 3.280 3.460 16,104,716 54,963,260 3.4129 2.407 2.407 2.414 2.301 2.428 22,952,911 2.3946 1.78%
2019-10-02 0 3.370 3.360 3.370 3.300 3.450 22,632,000 76,343,620 3.3733 2.365 2.358 2.365 2.315 2.421 32,255,787 2.3668 0.90%
2019-09-30 0 3.340 3.340 3.350 3.200 3.350 19,397,797 64,479,792 3.3241 2.343 2.343 2.350 2.245 2.350 27,646,307 2.3323 2.14%
2019-09-27 0 3.270 3.260 3.270 3.150 3.290 14,313,754 46,192,092 3.2271 2.294 2.287 2.294 2.210 2.308 20,400,380 2.2643 0.00%
2019-09-26 0 3.270 3.270 3.280 3.170 3.280 32,968,796 106,819,491 3.2400 2.294 2.294 2.301 2.224 2.301 46,988,091 2.2733 0.31%
2019-09-25 0 3.260 3.240 3.260 3.200 3.340 31,850,200 103,575,704 3.2520 2.287 2.273 2.287 2.245 2.343 45,393,835 2.2817 -2.98%
2019-09-24 0 3.360 3.340 3.360 3.270 3.370 26,951,342 89,149,492 3.3078 2.358 2.343 2.358 2.294 2.365 38,411,840 2.3209 0.00%
2019-09-23 0 3.360 3.340 3.360 3.260 3.410 29,601,000 98,415,816 3.3247 2.358 2.343 2.358 2.287 2.393 42,188,210 2.3328 -0.59%
2019-09-20 0 3.380 3.370 3.380 3.120 3.390 67,079,506 221,140,087 3.2967 2.372 2.365 2.372 2.189 2.379 95,603,671 2.3131 5.30%
2019-09-19 0 3.210 3.210 3.220 3.180 3.330 28,101,352 91,222,992 3.2462 2.252 2.252 2.259 2.231 2.336 40,050,867 2.2777 -0.93%
2019-09-18 0 3.240 3.230 3.240 3.120 3.250 15,948,142 51,270,602 3.2148 2.273 2.266 2.273 2.189 2.280 22,729,758 2.2557 2.53%
2019-09-17 0 3.160 3.150 3.160 3.100 3.200 19,041,283 59,849,723 3.1432 2.217 2.210 2.217 2.175 2.245 27,138,193 2.2054 -2.47%
2019-09-16 0 3.240 3.220 3.240 3.100 3.240 31,283,355 99,871,579 3.1925 2.273 2.259 2.273 2.175 2.273 44,585,951 2.2400 2.53%
2019-09-13 0 3.160 3.140 3.160 2.960 3.160 17,680,000 55,041,010 3.1132 2.217 2.203 2.217 2.077 2.217 25,198,052 2.1843 2.93%
2019-09-12 0 3.070 3.060 3.070 2.910 3.070 27,580,000 82,856,480 3.0042 2.154 2.147 2.154 2.042 2.154 39,307,821 2.1079 4.42%
2019-09-11 0 2.940 2.930 2.940 2.860 3.020 36,795,258 107,930,566 2.9333 2.063 2.056 2.063 2.007 2.119 52,441,676 2.0581 -2.33%
2019-09-10 0 3.010 3.000 3.010 2.970 3.140 27,518,852 83,071,518 3.0187 2.112 2.105 2.112 2.084 2.203 39,220,671 2.1181 -4.44%
2019-09-09 0 3.150 3.150 3.160 2.970 3.160 38,754,351 121,148,727 3.1261 2.210 2.210 2.217 2.084 2.217 55,233,833 2.1934 5.00%
2019-09-06 0 3.000 2.990 3.000 2.880 3.010 33,916,000 101,100,410 2.9809 2.105 2.098 2.105 2.021 2.112 48,338,074 2.0915 3.09%
2019-09-05 0 2.910 2.900 2.910 2.890 2.970 18,740,000 54,877,950 2.9284 2.042 2.035 2.042 2.028 2.084 26,708,795 2.0547 -0.34%
2019-09-04 0 2.920 2.920 2.930 2.710 2.950 59,946,919 173,363,746 2.8920 2.049 2.049 2.056 1.901 2.070 85,438,099 2.0291 8.15%
2019-09-03 0 2.700 2.690 2.700 2.650 2.730 13,172,000 35,396,560 2.6873 1.894 1.887 1.894 1.859 1.915 18,773,119 1.8855 1.12%
2019-09-02 0 2.670 2.670 2.680 2.660 2.770 15,177,136 40,974,537 2.6998 1.873 1.873 1.880 1.866 1.944 21,630,897 1.8943 -0.74%
2019-08-30 0 2.690 2.680 2.690 2.660 2.730 19,840,000 53,359,600 2.6895 1.887 1.880 1.887 1.866 1.915 28,276,547 1.8871 -0.37%
2019-08-29 0 2.760 2.740 2.760 2.680 2.760 12,838,658 34,959,483 2.7230 1.894 1.881 1.894 1.840 1.894 18,704,653 1.8690 1.85%
2019-08-28 0 2.710 2.710 2.730 2.660 2.750 55,777,152 149,781,181 2.6854 1.860 1.860 1.874 1.826 1.888 81,261,786 1.8432 1.50%
2019-08-27 0 2.670 2.660 2.670 2.630 2.800 196,007,051 524,180,314 2.6743 1.833 1.826 1.833 1.805 1.922 285,562,860 1.8356 0.75%
2019-08-26 0 2.650 2.650 2.660 2.590 2.740 25,978,018 69,098,305 2.6599 1.819 1.819 1.826 1.778 1.881 37,847,399 1.8257 -3.99%
2019-08-23 0 2.760 2.750 2.760 2.730 2.850 17,900,000 49,503,662 2.7656 1.894 1.888 1.894 1.874 1.956 26,078,527 1.8983 -1.78%
2019-08-22 0 2.810 2.800 2.810 2.770 2.850 22,666,000 63,341,612 2.7946 1.929 1.922 1.929 1.901 1.956 33,022,117 1.9182 0.36%
2019-08-21 0 2.800 2.790 2.800 2.690 2.820 37,477,019 103,593,387 2.7642 1.922 1.915 1.922 1.846 1.936 54,600,305 1.8973 4.48%
2019-08-20 0 2.680 2.670 2.680 2.650 2.760 22,820,000 61,801,520 2.7082 1.840 1.833 1.840 1.819 1.894 33,246,480 1.8589 1.13%
2019-08-19 0 2.650 2.640 2.650 2.600 2.690 22,672,000 60,129,500 2.6521 1.819 1.812 1.819 1.785 1.846 33,030,859 1.8204 1.92%
2019-08-16 0 2.600 2.590 2.600 2.490 2.610 28,545,950 73,812,953 2.5858 1.785 1.778 1.785 1.709 1.791 41,588,622 1.7748 3.17%
2019-08-15 0 2.520 2.510 2.520 2.480 2.550 14,768,000 37,175,116 2.5173 1.730 1.723 1.730 1.702 1.750 21,515,513 1.7278 -1.56%
2019-08-14 0 2.560 2.550 2.560 2.500 2.580 18,780,348 48,056,435 2.5589 1.757 1.750 1.757 1.716 1.771 27,361,107 1.7564 2.40%
2019-08-13 0 2.500 2.490 2.500 2.490 2.580 24,103,342 61,002,454 2.5309 1.716 1.709 1.716 1.709 1.771 35,116,182 1.7372 -3.10%
2019-08-12 0 2.580 2.570 2.580 2.510 2.600 17,096,000 43,855,350 2.5652 1.771 1.764 1.771 1.723 1.785 24,907,179 1.7608 1.18%
2019-08-09 0 2.550 2.540 2.550 2.520 2.640 11,548,867 29,512,842 2.5555 1.750 1.743 1.750 1.730 1.812 16,825,555 1.7540 -1.92%
2019-08-08 0 2.600 2.580 2.600 2.550 2.630 15,677,000 40,463,340 2.5811 1.785 1.771 1.785 1.750 1.805 22,839,836 1.7716 0.00%
2019-08-07 0 2.600 2.590 2.600 2.550 2.630 19,206,000 49,853,110 2.5957 1.785 1.778 1.785 1.750 1.805 27,981,240 1.7817 2.36%
2019-08-06 0 2.540 2.530 2.540 2.300 2.540 59,074,781 143,985,260 2.4373 1.743 1.737 1.743 1.579 1.743 86,066,105 1.6730 -0.39%
2019-08-05 0 2.550 2.550 2.570 2.510 2.600 30,438,400 77,870,662 2.5583 1.750 1.750 1.764 1.723 1.785 44,345,734 1.7560 -1.92%
2019-08-02 0 2.600 2.590 2.610 2.560 2.680 24,514,357 64,043,018 2.6125 1.785 1.778 1.791 1.757 1.840 35,714,990 1.7932 -2.99%
2019-08-01 0 2.680 2.670 2.680 2.640 2.740 16,043,001 43,261,530 2.6966 1.840 1.833 1.840 1.812 1.881 23,373,064 1.8509 -1.47%
2019-07-31 0 2.720 2.710 2.720 2.650 2.720 8,466,000 22,810,580 2.6944 1.867 1.860 1.867 1.819 1.867 12,334,124 1.8494 1.87%
2019-07-30 0 2.670 2.670 2.680 2.670 2.750 10,408,000 28,108,602 2.7007 1.833 1.833 1.840 1.833 1.888 15,163,425 1.8537 -1.11%
2019-07-29 0 2.700 2.690 2.700 2.660 2.750 12,584,020 34,033,724 2.7045 1.853 1.846 1.853 1.826 1.888 18,333,671 1.8564 0.00%
2019-07-26 0 2.700 2.700 2.710 2.680 2.760 12,246,500 33,189,500 2.7101 1.853 1.853 1.860 1.840 1.894 17,841,938 1.8602 -2.17%
2019-07-25 0 2.760 2.740 2.760 2.650 2.780 34,628,010 95,080,305 2.7458 1.894 1.881 1.894 1.819 1.908 50,449,581 1.8847 2.99%
2019-07-24 0 2.680 2.670 2.680 2.570 2.680 21,294,000 56,322,340 2.6450 1.840 1.833 1.840 1.764 1.840 31,023,249 1.8155 1.52%
2019-07-23 0 2.640 2.630 2.640 2.450 2.690 29,490,000 76,169,968 2.5829 1.812 1.805 1.812 1.682 1.846 42,964,009 1.7729 -1.49%
2019-07-22 0 2.680 2.670 2.680 2.610 2.720 14,925,500 40,042,780 2.6828 1.840 1.833 1.840 1.791 1.867 21,744,975 1.8415 1.13%
2019-07-19 0 2.650 2.640 2.650 2.600 2.700 25,266,000 66,674,920 2.6389 1.819 1.812 1.819 1.785 1.853 36,810,060 1.8113 -1.12%
2019-07-18 0 2.680 2.670 2.680 2.610 2.700 13,974,000 37,367,720 2.6741 1.840 1.833 1.840 1.791 1.853 20,358,734 1.8355 -1.11%
2019-07-17 0 2.710 2.700 2.710 2.660 2.740 20,442,000 55,147,900 2.6978 1.860 1.853 1.860 1.826 1.881 29,781,969 1.8517 -0.37%
2019-07-16 0 2.720 2.710 2.720 2.610 2.720 34,668,950 92,644,920 2.6723 1.867 1.860 1.867 1.791 1.867 50,509,226 1.8342 3.03%
2019-07-15 0 2.640 2.630 2.640 2.540 2.650 22,152,000 58,138,822 2.6245 1.812 1.805 1.812 1.743 1.819 32,273,270 1.8015 2.33%
2019-07-12 0 2.580 2.570 2.580 2.530 2.600 19,100,000 48,901,310 2.5603 1.771 1.764 1.771 1.737 1.785 27,826,808 1.7573 0.00%
2019-07-11 0 2.580 2.570 2.580 2.540 2.600 22,190,000 57,077,620 2.5722 1.771 1.764 1.771 1.743 1.785 32,328,632 1.7655 0.00%
2019-07-10 0 2.580 2.580 2.590 2.480 2.610 42,710,000 108,727,400 2.5457 1.771 1.771 1.778 1.702 1.791 62,224,240 1.7473 1.98%
2019-07-09 0 2.530 2.520 2.530 2.440 2.580 43,240,000 109,602,944 2.5348 1.737 1.730 1.737 1.675 1.771 62,996,397 1.7398 0.40%
2019-07-08 0 2.520 2.510 2.520 2.360 2.530 38,878,000 95,885,390 2.4663 1.730 1.723 1.730 1.620 1.737 56,641,395 1.6929 3.28%
2019-07-05 0 2.440 2.440 2.450 2.410 2.470 46,730,000 114,077,474 2.4412 1.675 1.675 1.682 1.654 1.695 68,080,982 1.6756 -0.81%
2019-07-04 0 2.460 2.450 2.460 2.410 2.500 30,030,000 73,738,320 2.4555 1.689 1.682 1.689 1.654 1.716 43,750,736 1.6854 0.41%
2019-07-03 0 2.450 2.440 2.450 2.400 2.580 76,324,000 190,524,958 2.4963 1.682 1.675 1.682 1.647 1.771 111,196,509 1.7134 -0.41%
2019-07-02 0 2.460 2.450 2.460 2.200 2.470 108,380,282 254,535,028 2.3485 1.689 1.682 1.689 1.510 1.695 157,899,337 1.6120 13.36%
2019-06-28 0 2.170 2.170 2.180 2.080 2.200 40,188,310 86,417,075 2.1503 1.489 1.489 1.496 1.428 1.510 58,550,387 1.4759 2.36%
2019-06-27 0 2.120 2.110 2.120 1.980 2.130 68,558,000 141,154,120 2.0589 1.455 1.448 1.455 1.359 1.462 99,882,216 1.4132 4.43%
2019-06-26 0 2.030 2.020 2.030 1.930 2.140 126,655,635 256,297,757 2.0236 1.393 1.387 1.393 1.325 1.469 184,524,716 1.3890 2.01%
2019-06-25 0 1.990 1.980 1.990 1.850 2.020 237,488,650 457,627,859 1.9269 1.366 1.359 1.366 1.270 1.387 345,997,442 1.3226 15.03%
2019-06-24 1 1.730 1.730 1.740 1.650 2.300 172,250,700 327,090,440 1.8989 1.187 1.187 1.194 1.133 1.579 250,952,210 1.3034 -24.78%
2019-06-21 0 2.300 2.280 2.300 2.270 2.310 31,140,032 71,320,141 2.2903 1.579 1.565 1.579 1.558 1.586 45,367,942 1.5720 0.00%
2019-06-20 0 2.300 2.290 2.300 2.160 2.300 44,102,315 99,133,781 2.2478 1.579 1.572 1.579 1.483 1.579 64,252,705 1.5429 6.98%
2019-06-19 0 2.150 2.140 2.150 2.150 2.210 36,930,000 80,151,532 2.1704 1.476 1.469 1.476 1.476 1.517 53,803,352 1.4897 0.00%
2019-06-18 0 2.150 2.150 2.160 2.070 2.190 31,236,000 67,007,650 2.1452 1.476 1.476 1.483 1.421 1.503 45,507,758 1.4724 3.37%
2019-06-17 0 2.080 2.080 2.090 2.080 2.140 6,316,000 13,239,480 2.0962 1.428 1.428 1.435 1.428 1.469 9,201,786 1.4388 -1.42%
2019-06-14 0 2.110 2.100 2.110 2.060 2.140 18,822,000 39,284,972 2.0872 1.448 1.441 1.448 1.414 1.469 27,421,790 1.4326 -1.40%
2019-06-13 0 2.140 2.140 2.150 2.060 2.190 23,134,000 48,986,320 2.1175 1.469 1.469 1.476 1.414 1.503 33,703,947 1.4534 -1.38%
2019-06-12 0 2.170 2.170 2.180 2.140 2.220 14,044,000 30,633,520 2.1813 1.489 1.489 1.496 1.469 1.524 20,460,717 1.4972 -1.36%
2019-06-11 0 2.200 2.190 2.200 2.010 2.230 51,892,000 111,828,522 2.1550 1.510 1.503 1.510 1.380 1.531 75,601,505 1.4792 10.00%
2019-06-10 0 2.000 1.990 2.000 1.890 2.040 46,735,221 92,803,676 1.9857 1.373 1.366 1.373 1.297 1.400 68,088,588 1.3630 5.26%
2019-06-06 0 1.900 1.900 1.920 1.870 1.940 9,434,000 17,923,798 1.8999 1.304 1.304 1.318 1.284 1.332 13,744,404 1.3041 -2.06%
2019-06-05 0 1.940 1.940 1.950 1.900 1.950 5,777,189 11,136,533 1.9277 1.332 1.332 1.338 1.304 1.338 8,416,792 1.3231 0.00%
2019-06-04 0 1.940 1.930 1.940 1.870 1.950 10,049,185 19,242,052 1.9148 1.332 1.325 1.332 1.284 1.338 14,640,667 1.3143 2.65%
2019-06-03 0 1.890 1.870 1.890 1.870 1.950 14,404,000 27,239,670 1.8911 1.297 1.284 1.297 1.284 1.338 20,985,201 1.2980 -3.08%
2019-05-31 0 1.950 1.940 1.950 1.900 1.960 13,764,336 26,514,548 1.9263 1.338 1.332 1.338 1.304 1.345 20,053,274 1.3222 1.56%
2019-05-30 0 1.920 1.910 1.920 1.910 1.960 12,649,999 24,374,318 1.9268 1.318 1.311 1.318 1.311 1.345 18,429,796 1.3225 -2.04%
2019-05-29 0 1.960 1.960 1.970 1.940 1.990 9,319,999 18,359,858 1.9699 1.345 1.345 1.352 1.332 1.366 13,578,315 1.3521 -0.51%
2019-05-28 0 1.970 1.970 1.990 1.950 2.010 17,697,206 35,079,142 1.9822 1.352 1.352 1.366 1.338 1.380 25,783,076 1.3605 0.51%
2019-05-27 0 1.960 1.960 1.970 1.940 1.990 11,324,950 22,245,753 1.9643 1.345 1.345 1.352 1.332 1.366 16,499,331 1.3483 -1.51%
2019-05-24 0 1.990 1.970 1.990 1.960 2.020 13,622,000 26,997,300 1.9819 1.366 1.352 1.366 1.345 1.387 19,845,905 1.3603 0.00%
2019-05-23 0 1.990 1.990 2.000 1.980 2.100 12,886,477 26,294,878 2.0405 1.366 1.366 1.373 1.359 1.441 18,774,321 1.4006 -4.33%
2019-05-22 0 2.080 2.080 2.090 2.030 2.110 7,742,000 16,141,680 2.0849 1.428 1.428 1.435 1.393 1.448 11,279,327 1.4311 2.46%
2019-05-21 0 2.030 2.020 2.030 2.000 2.080 6,534,000 13,342,910 2.0421 1.393 1.387 1.393 1.373 1.428 9,519,391 1.4017 1.00%
2019-05-20 0 2.010 2.000 2.010 1.960 2.060 18,484,700 36,881,927 1.9953 1.380 1.373 1.380 1.345 1.414 26,930,377 1.3695 -2.43%
2019-05-17 0 2.060 2.060 2.070 2.050 2.170 31,990,000 67,266,450 2.1027 1.414 1.414 1.421 1.407 1.489 46,606,262 1.4433 2.49%
2019-05-16 0 2.010 2.010 2.020 1.990 2.040 5,744,000 11,590,960 2.0179 1.380 1.380 1.387 1.366 1.400 8,368,439 1.3851 1.01%
2019-05-15 0 1.990 1.990 2.000 1.980 2.040 15,049,400 30,176,724 2.0052 1.366 1.366 1.373 1.359 1.400 21,925,485 1.3763 1.02%
2019-05-14 0 1.970 1.960 1.970 1.920 2.020 15,860,300 31,469,196 1.9841 1.352 1.345 1.352 1.318 1.387 23,106,886 1.3619 -1.99%
2019-05-10 0 2.010 2.010 2.020 1.950 2.070 25,967,199 52,463,804 2.0204 1.380 1.380 1.387 1.338 1.421 37,831,637 1.3868 4.15%
2019-05-09 0 1.930 1.930 1.940 1.900 2.160 50,082,000 100,130,177 1.9993 1.325 1.325 1.332 1.304 1.483 72,964,514 1.3723 -8.10%
2019-05-08 0 2.100 2.090 2.100 2.040 2.180 18,082,566 38,311,835 2.1187 1.441 1.435 1.441 1.400 1.496 26,344,508 1.4543 -0.47%
2019-05-07 0 2.110 2.110 2.120 2.060 2.190 20,814,731 44,479,386 2.1369 1.448 1.448 1.455 1.414 1.503 30,325,002 1.4668 1.93%
2019-05-06 0 2.070 2.070 2.080 2.050 2.140 24,581,380 51,260,946 2.0854 1.421 1.421 1.428 1.407 1.469 35,812,636 1.4314 -3.72%
2019-05-03 0 2.150 2.150 2.160 2.090 2.170 15,136,879 32,159,630 2.1246 1.476 1.476 1.483 1.435 1.489 22,052,934 1.4583 2.38%
2019-05-02 0 2.100 2.100 2.110 2.080 2.150 18,911,860 39,838,820 2.1066 1.441 1.441 1.448 1.428 1.476 27,552,707 1.4459 -2.78%
2019-04-30 0 2.160 2.160 2.170 2.130 2.180 9,142,496 19,700,746 2.1549 1.483 1.483 1.489 1.462 1.496 13,319,711 1.4791 0.00%
2019-04-29 0 2.160 2.140 2.160 2.130 2.220 5,344,000 11,534,380 2.1584 1.483 1.469 1.483 1.462 1.524 7,785,679 1.4815 -2.26%
2019-04-26 0 2.210 2.210 2.220 2.110 2.220 20,091,200 43,752,574 2.1777 1.517 1.517 1.524 1.448 1.524 29,270,889 1.4947 1.84%
2019-04-25 0 2.170 2.160 2.170 2.150 2.220 17,268,010 37,521,918 2.1729 1.489 1.483 1.489 1.476 1.524 25,157,780 1.4915 -1.81%
2019-04-24 0 2.210 2.210 2.220 2.210 2.300 28,480,000 63,527,488 2.2306 1.517 1.517 1.524 1.517 1.579 41,492,539 1.5311 -2.21%
2019-04-23 0 2.260 2.260 2.270 2.230 2.380 37,893,974 87,726,324 2.3150 1.551 1.551 1.558 1.531 1.634 55,207,767 1.5890 -4.24%
2019-04-18 0 2.360 2.360 2.370 2.170 2.380 36,104,000 82,246,740 2.2781 1.620 1.620 1.627 1.489 1.634 52,599,952 1.5636 7.76%
2019-04-17 0 2.190 2.190 2.200 2.160 2.270 18,836,000 41,222,196 2.1885 1.503 1.503 1.510 1.483 1.558 27,442,186 1.5021 -2.23%
2019-04-16 0 2.240 2.240 2.250 2.170 2.250 17,555,368 38,751,645 2.2074 1.538 1.538 1.544 1.489 1.544 25,576,432 1.5151 0.00%
2019-04-15 0 2.240 2.240 2.250 2.150 2.280 37,541,282 84,103,965 2.2403 1.538 1.538 1.544 1.476 1.565 54,693,930 1.5377 4.19%
2019-04-12 0 2.150 2.140 2.150 2.030 2.150 25,793,112 54,337,657 2.1067 1.476 1.469 1.476 1.393 1.476 37,578,010 1.4460 0.47%
2019-04-11 0 2.140 2.130 2.140 2.120 2.250 22,852,000 49,452,970 2.1641 1.469 1.462 1.469 1.455 1.544 33,293,101 1.4854 -3.60%
2019-04-10 0 2.220 2.220 2.230 2.100 2.270 70,478,204 155,498,416 2.2063 1.524 1.524 1.531 1.441 1.558 102,679,763 1.5144 5.21%
2019-04-09 0 2.110 2.110 2.120 1.980 2.140 43,666,000 91,448,050 2.0943 1.448 1.448 1.455 1.359 1.469 63,617,037 1.4375 5.50%
2019-04-08 0 2.000 2.000 2.010 2.000 2.100 32,172,059 65,476,679 2.0352 1.373 1.373 1.380 1.373 1.441 46,871,504 1.3969 0.50%
2019-04-04 0 1.990 1.990 2.000 1.830 2.010 58,526,000 113,302,752 1.9359 1.366 1.366 1.373 1.256 1.380 85,266,586 1.3288 7.57%
2019-04-03 0 1.850 1.850 1.860 1.830 1.920 19,636,000 36,677,140 1.8679 1.270 1.270 1.277 1.256 1.318 28,607,707 1.2821 -3.14%
2019-04-02 0 1.910 1.900 1.910 1.880 1.940 9,863,336 18,792,535 1.9053 1.311 1.304 1.311 1.290 1.332 14,369,904 1.3078 -0.52%
2019-04-01 0 1.920 1.920 1.930 1.920 1.970 14,602,000 28,392,380 1.9444 1.318 1.318 1.325 1.318 1.352 21,273,668 1.3346 0.00%
2019-03-29 0 1.920 1.910 1.920 1.850 1.940 20,095,000 38,102,500 1.8961 1.318 1.311 1.318 1.270 1.332 29,276,425 1.3015 2.13%
2019-03-28 0 1.880 1.870 1.880 1.860 1.940 18,048,000 34,174,120 1.8935 1.290 1.284 1.290 1.277 1.332 26,294,149 1.2997 -1.57%
2019-03-27 0 1.910 1.910 1.920 1.900 1.950 13,658,221 26,388,419 1.9321 1.311 1.311 1.318 1.304 1.338 19,898,675 1.3261 -1.55%
2019-03-26 0 1.940 1.930 1.940 1.870 1.940 16,626,000 31,736,460 1.9088 1.332 1.325 1.332 1.284 1.332 24,222,435 1.3102 3.19%
2019-03-25 0 1.880 1.880 1.890 1.810 1.910 17,044,000 31,973,460 1.8759 1.290 1.290 1.297 1.242 1.311 24,831,420 1.2876 -1.57%
2019-03-22 0 1.910 1.900 1.910 1.890 1.950 17,042,531 32,605,322 1.9132 1.311 1.304 1.311 1.297 1.338 24,829,280 1.3132 -1.04%
2019-03-21 0 1.930 1.930 1.940 1.860 1.950 26,524,995 50,861,249 1.9175 1.325 1.325 1.332 1.277 1.338 38,644,291 1.3161 2.66%
2019-03-20 0 1.880 1.880 1.890 1.820 1.920 22,976,000 43,190,980 1.8798 1.290 1.290 1.297 1.249 1.318 33,473,756 1.2903 -0.53%
2019-03-19 0 1.890 1.890 1.900 1.800 1.910 42,746,000 80,131,610 1.8746 1.297 1.297 1.304 1.235 1.311 62,276,688 1.2867 4.42%
2019-03-18 0 1.810 1.800 1.810 1.740 1.820 29,996,320 53,745,247 1.7917 1.242 1.235 1.242 1.194 1.249 43,701,667 1.2298 1.69%
2019-03-15 0 1.780 1.770 1.780 1.720 1.800 47,197,600 83,511,356 1.7694 1.222 1.215 1.222 1.181 1.235 68,762,229 1.2145 3.49%
2019-03-14 0 1.720 1.720 1.730 1.700 1.740 22,094,900 37,992,346 1.7195 1.181 1.181 1.187 1.167 1.194 32,190,081 1.1803 -0.58%
2019-03-13 0 1.730 1.720 1.730 1.650 1.740 28,030,900 47,821,822 1.7060 1.187 1.181 1.187 1.133 1.194 40,838,245 1.1710 2.37%
2019-03-12 0 1.690 1.690 1.700 1.650 1.750 32,184,000 55,079,550 1.7114 1.160 1.160 1.167 1.133 1.201 46,888,900 1.1747 -1.17%
2019-03-11 0 1.710 1.700 1.710 1.590 1.720 58,434,000 98,168,290 1.6800 1.174 1.167 1.174 1.091 1.181 85,132,551 1.1531 6.88%
2019-03-08 0 1.600 1.590 1.600 1.570 1.660 36,556,829 59,292,616 1.6219 1.098 1.091 1.098 1.078 1.139 53,259,679 1.1133 1.27%
2019-03-07 0 1.580 1.580 1.590 1.580 1.620 9,996,000 15,977,270 1.5984 1.084 1.084 1.091 1.084 1.112 14,563,182 1.0971 -1.86%
2019-03-06 0 1.610 1.600 1.610 1.520 1.610 29,372,730 45,743,597 1.5573 1.105 1.098 1.105 1.043 1.105 42,793,158 1.0689 4.55%
2019-03-05 0 1.540 1.530 1.540 1.510 1.550 21,079,520 32,381,345 1.5362 1.057 1.050 1.057 1.036 1.064 30,710,773 1.0544 0.65%
2019-03-04 0 1.530 1.530 1.540 1.520 1.570 17,175,196 26,483,189 1.5419 1.050 1.050 1.057 1.043 1.078 25,022,560 1.0584 -2.55%
2019-03-01 0 1.570 1.570 1.580 1.530 1.580 20,967,169 32,659,448 1.5576 1.078 1.078 1.084 1.050 1.084 30,547,089 1.0692 3.97%
2019-02-28 0 1.510 1.510 1.520 1.500 1.560 27,345,548 41,308,662 1.5106 1.036 1.036 1.043 1.030 1.071 39,839,755 1.0369 -2.58%
2019-02-27 0 1.550 1.550 1.560 1.550 1.640 18,404,000 29,016,758 1.5767 1.064 1.064 1.071 1.064 1.126 26,812,805 1.0822 -4.32%
2019-02-26 0 1.620 1.610 1.620 1.590 1.630 36,206,000 58,359,200 1.6119 1.112 1.105 1.112 1.091 1.119 52,748,556 1.1064 3.18%
2019-02-25 0 1.570 1.560 1.570 1.540 1.610 46,603,362 73,904,909 1.5858 1.078 1.071 1.078 1.057 1.105 67,896,483 1.0885 1.95%
2019-02-22 0 1.540 1.540 1.550 1.520 1.560 9,401,750 14,467,545 1.5388 1.057 1.057 1.064 1.043 1.071 13,697,419 1.0562 0.00%
2019-02-21 0 1.540 1.530 1.540 1.490 1.580 29,978,000 46,411,720 1.5482 1.057 1.050 1.057 1.023 1.084 43,674,977 1.0627 3.36%
2019-02-20 0 1.490 1.490 1.500 1.450 1.500 20,073,000 29,692,920 1.4792 1.023 1.023 1.030 0.995 1.030 29,244,373 1.0153 4.20%
2019-02-19 0 1.430 1.430 1.440 1.430 1.480 14,600,000 21,031,150 1.4405 0.982 0.982 0.988 0.982 1.016 21,270,754 0.9887 -2.72%
2019-02-18 0 1.470 1.470 1.480 1.450 1.520 17,694,750 26,238,517 1.4828 1.009 1.009 1.016 0.995 1.043 25,779,498 1.0178 -1.34%
2019-02-15 0 1.490 1.490 1.500 1.470 1.540 28,441,993 42,810,578 1.5052 1.023 1.023 1.030 1.009 1.057 41,437,167 1.0331 -3.25%
2019-02-14 0 1.540 1.530 1.540 1.520 1.570 21,786,007 33,585,491 1.5416 1.057 1.050 1.057 1.043 1.078 31,740,054 1.0581 0.00%
2019-02-13 0 1.540 1.540 1.550 1.520 1.560 21,807,993 33,568,439 1.5393 1.057 1.057 1.064 1.043 1.071 31,772,086 1.0565 1.32%
2019-02-12 0 1.520 1.520 1.530 1.510 1.560 18,970,610 28,981,527 1.5277 1.043 1.043 1.050 1.036 1.071 27,638,300 1.0486 -2.56%
2019-02-11 0 1.560 1.560 1.570 1.520 1.630 23,188,430 36,360,298 1.5680 1.071 1.071 1.078 1.043 1.119 33,783,246 1.0763 -1.89%
2019-02-08 0 1.590 1.580 1.590 1.540 1.620 19,160,890 30,342,875 1.5836 1.091 1.084 1.091 1.057 1.112 27,915,519 1.0870 3.25%
2019-02-04 0 1.540 1.530 1.540 1.520 1.560 6,692,282 10,310,063 1.5406 1.057 1.050 1.057 1.043 1.071 9,749,992 1.0574 1.32%
2019-02-01 0 1.520 1.520 1.530 1.490 1.530 9,604,000 14,493,900 1.5092 1.043 1.043 1.050 1.023 1.050 13,992,077 1.0359 1.33%
2019-01-31 0 1.500 1.490 1.500 1.480 1.530 14,414,789 21,677,351 1.5038 1.030 1.023 1.030 1.016 1.050 21,000,920 1.0322 1.35%
2019-01-30 0 1.480 1.470 1.480 1.440 1.510 17,998,000 26,663,090 1.4814 1.016 1.009 1.016 0.988 1.036 26,221,303 1.0168 0.68%
2019-01-29 0 1.470 1.460 1.470 1.430 1.520 27,780,000 40,638,160 1.4629 1.009 1.002 1.009 0.982 1.043 40,472,709 1.0041 -3.92%
2019-01-28 0 1.530 1.520 1.530 1.470 1.530 25,182,109 37,910,992 1.5055 1.050 1.043 1.050 1.009 1.050 36,687,839 1.0333 3.38%
2019-01-25 0 1.480 1.480 1.490 1.430 1.520 27,331,600 40,692,776 1.4889 1.016 1.016 1.023 0.982 1.043 39,819,434 1.0219 -1.33%
2019-01-24 0 1.500 1.490 1.500 1.430 1.520 40,591,422 60,527,516 1.4911 1.030 1.023 1.030 0.982 1.043 59,137,682 1.0235 3.45%
2019-01-23 0 1.450 1.450 1.460 1.330 1.470 98,335,092 136,950,137 1.3927 0.995 0.995 1.002 0.913 1.009 143,264,490 0.9559 9.02%
2019-01-22 0 1.330 1.320 1.330 1.320 1.360 4,094,000 5,461,940 1.3341 0.913 0.906 0.913 0.906 0.933 5,964,553 0.9157 -1.48%
2019-01-21 0 1.350 1.350 1.360 1.280 1.360 8,302,000 11,078,800 1.3345 0.927 0.927 0.933 0.879 0.933 12,095,192 0.9160 3.85%
2019-01-18 0 1.300 1.300 1.310 1.300 1.350 8,286,000 10,964,872 1.3233 0.892 0.892 0.899 0.892 0.927 12,071,881 0.9083 -1.52%
2019-01-17 0 1.320 1.320 1.330 1.290 1.350 18,455,440 24,233,854 1.3131 0.906 0.906 0.913 0.885 0.927 26,887,748 0.9013 0.76%
2019-01-16 0 1.310 1.310 1.320 1.310 1.350 7,630,879 10,126,946 1.3271 0.899 0.899 0.906 0.899 0.927 11,117,435 0.9109 -2.96%
2019-01-15 0 1.350 1.340 1.350 1.340 1.370 6,926,000 9,360,340 1.3515 0.927 0.920 0.927 0.920 0.940 10,090,496 0.9276 0.00%
2019-01-14 0 1.350 1.350 1.360 1.340 1.380 7,108,000 9,618,840 1.3532 0.927 0.927 0.933 0.920 0.947 10,355,652 0.9288 0.00%
2019-01-11 0 1.350 1.340 1.350 1.340 1.400 12,861,150 17,492,231 1.3601 0.927 0.920 0.927 0.920 0.961 18,737,422 0.9335 -2.88%
2019-01-10 0 1.390 1.380 1.390 1.370 1.460 15,922,600 22,167,518 1.3922 0.954 0.947 0.954 0.940 1.002 23,197,651 0.9556 -2.80%
2019-01-09 0 1.430 1.420 1.430 1.400 1.450 19,572,000 28,087,390 1.4351 0.982 0.975 0.982 0.961 0.995 28,514,466 0.9850 2.14%
2019-01-08 0 1.400 1.390 1.400 1.380 1.410 9,693,150 13,563,376 1.3993 0.961 0.954 0.961 0.947 0.968 14,121,960 0.9604 2.19%
2019-01-07 0 1.370 1.370 1.380 1.360 1.410 8,597,900 11,915,006 1.3858 0.940 0.940 0.947 0.933 0.968 12,526,289 0.9512 -1.44%
2019-01-04 0 1.390 1.390 1.400 1.350 1.400 13,524,600 18,692,026 1.3821 0.954 0.954 0.961 0.927 0.961 19,704,003 0.9486 1.46%
2019-01-03 0 1.370 1.360 1.370 1.360 1.400 12,133,704 16,760,120 1.3813 0.940 0.933 0.940 0.933 0.961 17,677,605 0.9481 0.74%
2019-01-02 0 1.360 1.350 1.360 1.360 1.470 24,824,880 34,787,016 1.4013 0.933 0.927 0.933 0.933 1.009 36,167,391 0.9618 -8.11%
2018-12-31 0 1.480 1.460 1.480 1.400 1.480 14,367,218 21,099,554 1.4686 1.016 1.002 1.016 0.961 1.016 20,931,614 1.0080 4.23%
2018-12-28 0 1.420 1.420 1.430 1.340 1.430 9,725,675 13,646,601 1.4032 0.975 0.975 0.982 0.920 0.982 14,169,345 0.9631 5.97%
2018-12-27 0 1.340 1.340 1.350 1.330 1.430 5,964,000 8,184,358 1.3723 0.920 0.920 0.927 0.913 0.982 8,688,957 0.9419 -3.60%
2018-12-24 0 1.390 1.380 1.390 1.330 1.390 6,874,600 9,426,184 1.3712 0.954 0.947 0.954 0.913 0.954 10,015,611 0.9411 2.96%
2018-12-21 0 1.350 1.350 1.360 1.340 1.440 34,356,000 47,080,254 1.3704 0.927 0.927 0.933 0.920 0.988 50,053,289 0.9406 -5.59%
2018-12-20 0 1.450 1.430 1.450 1.410 1.520 25,482,961 37,277,197 1.4628 0.982 0.968 0.982 0.954 1.029 37,645,397 0.9902 0.69%
2018-12-19 0 1.440 1.430 1.440 1.410 1.450 8,590,000 12,268,780 1.4283 0.975 0.968 0.975 0.954 0.982 12,689,811 0.9668 0.00%
2018-12-18 0 1.440 1.430 1.440 1.350 1.480 22,442,000 31,780,780 1.4161 0.975 0.968 0.975 0.914 1.002 33,153,055 0.9586 -2.70%
2018-12-17 0 1.480 1.470 1.480 1.400 1.490 31,006,000 45,463,446 1.4663 1.002 0.995 1.002 0.948 1.009 45,804,457 0.9926 4.23%
2018-12-14 0 1.420 1.410 1.420 1.400 1.540 74,896,000 108,539,950 1.4492 0.961 0.954 0.961 0.948 1.042 110,642,153 0.9810 -7.19%
2018-12-13 0 1.530 1.520 1.530 1.520 1.580 22,790,001 35,342,549 1.5508 1.036 1.029 1.036 1.029 1.070 33,667,149 1.0498 -0.65%
2018-12-12 0 1.540 1.530 1.540 1.530 1.630 35,271,624 55,191,866 1.5648 1.042 1.036 1.042 1.036 1.103 52,105,966 1.0592 -4.94%
2018-12-11 0 1.620 1.610 1.620 1.520 1.640 51,208,000 81,593,174 1.5934 1.097 1.090 1.097 1.029 1.110 75,648,411 1.0786 6.58%
2018-12-10 0 1.520 1.510 1.520 1.500 1.590 40,760,000 63,517,210 1.5583 1.029 1.022 1.029 1.015 1.076 60,213,818 1.0549 0.00%
2018-12-07 0 1.520 1.520 1.530 1.440 1.540 37,062,000 55,478,340 1.4969 1.029 1.029 1.036 0.975 1.042 54,750,847 1.0133 4.83%
2018-12-06 0 1.450 1.450 1.460 1.430 1.470 17,392,744 25,218,986 1.4500 0.982 0.982 0.988 0.968 0.995 25,693,904 0.9815 0.69%
2018-12-05 0 1.440 1.440 1.450 1.420 1.490 17,471,000 25,418,390 1.4549 0.975 0.975 0.982 0.961 1.009 25,809,510 0.9848 -1.37%
2018-12-04 0 1.460 1.460 1.490 1.400 1.500 27,467,991 39,828,007 1.4500 0.988 0.988 1.009 0.948 1.015 40,577,837 0.9815 1.39%
2018-12-03 0 1.440 1.430 1.440 1.400 1.480 50,852,000 73,194,956 1.4394 0.975 0.968 0.975 0.948 1.002 75,122,500 0.9743 5.11%
2018-11-30 0 1.370 1.370 1.390 1.360 1.520 95,098,000 134,852,710 1.4180 0.927 0.927 0.941 0.921 1.029 140,486,107 0.9599 1.48%
2018-11-29 0 1.350 1.350 1.360 1.320 1.370 17,142,000 23,092,290 1.3471 0.914 0.914 0.921 0.894 0.927 25,323,486 0.9119 2.27%
2018-11-28 0 1.320 1.310 1.320 1.250 1.320 19,506,000 25,152,770 1.2895 0.894 0.887 0.894 0.846 0.894 28,815,769 0.8729 3.13%
2018-11-27 0 1.280 1.270 1.280 1.270 1.340 22,412,000 29,033,020 1.2954 0.866 0.860 0.866 0.860 0.907 33,108,737 0.8769 -3.03%
2018-11-26 0 1.320 1.310 1.320 1.310 1.380 19,976,000 26,649,160 1.3341 0.894 0.887 0.894 0.887 0.934 29,510,089 0.9031 -3.65%
2018-11-23 0 1.370 1.370 1.380 1.360 1.420 10,062,000 13,905,640 1.3820 0.927 0.927 0.934 0.921 0.961 14,864,363 0.9355 -2.14%
2018-11-22 0 1.400 1.400 1.410 1.390 1.440 9,672,000 13,689,820 1.4154 0.948 0.948 0.954 0.941 0.975 14,288,225 0.9581 0.00%
2018-11-21 0 1.400 1.390 1.400 1.360 1.420 10,286,000 14,320,320 1.3922 0.948 0.941 0.948 0.921 0.961 15,195,273 0.9424 1.45%
2018-11-20 0 1.380 1.370 1.380 1.350 1.390 6,194,000 8,443,460 1.3632 0.934 0.927 0.934 0.914 0.941 9,150,255 0.9228 -0.72%
2018-11-19 0 1.390 1.370 1.390 1.330 1.420 29,638,000 40,606,924 1.3701 0.941 0.927 0.941 0.900 0.961 43,783,542 0.9274 -0.71%
2018-11-16 0 1.400 1.390 1.400 1.390 1.440 13,138,000 18,513,206 1.4091 0.948 0.941 0.948 0.941 0.975 19,408,468 0.9539 -1.41%
2018-11-15 0 1.420 1.410 1.420 1.390 1.430 21,654,000 30,427,152 1.4052 0.961 0.954 0.961 0.941 0.968 31,988,960 0.9512 0.71%
2018-11-14 0 1.410 1.400 1.410 1.380 1.430 16,284,000 22,794,200 1.3998 0.954 0.948 0.954 0.934 0.968 24,055,982 0.9475 0.00%
2018-11-13 0 1.410 1.400 1.410 1.330 1.430 25,908,000 36,333,640 1.4024 0.954 0.948 0.954 0.900 0.968 38,273,298 0.9493 3.68%
2018-11-12 0 1.360 1.350 1.360 1.320 1.370 30,482,000 41,082,510 1.3478 0.921 0.914 0.921 0.894 0.927 45,030,363 0.9123 3.03%
2018-11-09 0 1.320 1.310 1.320 1.280 1.370 31,926,000 42,114,320 1.3191 0.894 0.887 0.894 0.866 0.927 47,163,552 0.8929 -2.94%
2018-11-08 0 1.360 1.350 1.360 1.260 1.360 56,263,525 75,186,918 1.3363 0.921 0.914 0.921 0.853 0.921 83,116,822 0.9046 9.68%
2018-11-07 0 1.240 1.230 1.240 1.190 1.250 37,138,000 45,625,916 1.2286 0.839 0.833 0.839 0.806 0.846 54,863,120 0.8316 5.08%
2018-11-06 0 1.180 1.180 1.190 1.160 1.190 7,930,000 9,300,260 1.1728 0.799 0.799 0.806 0.785 0.806 11,714,808 0.7939 0.85%
2018-11-05 0 1.170 1.160 1.170 1.150 1.190 7,208,000 8,377,920 1.1623 0.792 0.785 0.792 0.778 0.806 10,648,214 0.7868 0.00%
2018-11-02 0 1.170 1.160 1.170 1.140 1.190 21,906,000 25,552,980 1.1665 0.792 0.785 0.792 0.772 0.806 32,361,234 0.7896 1.74%
2018-11-01 0 1.150 1.140 1.150 1.090 1.150 20,093,634 22,555,457 1.1225 0.778 0.772 0.778 0.738 0.778 29,683,867 0.7599 4.55%
2018-10-31 0 1.100 1.090 1.100 1.080 1.100 9,596,000 10,490,796 1.0932 0.745 0.738 0.745 0.731 0.745 14,175,952 0.7400 0.92%
2018-10-30 0 1.090 1.080 1.090 1.070 1.090 7,652,000 8,284,380 1.0826 0.738 0.731 0.738 0.724 0.738 11,304,125 0.7329 0.93%
2018-10-29 0 1.080 1.070 1.080 1.070 1.100 5,896,558 6,385,429 1.0829 0.731 0.724 0.731 0.724 0.745 8,710,851 0.7330 0.93%
2018-10-26 0 1.070 1.060 1.070 1.060 1.080 3,318,000 3,544,780 1.0683 0.724 0.718 0.724 0.718 0.731 4,901,606 0.7232 -0.93%
2018-10-25 0 1.080 1.070 1.080 1.040 1.080 17,418,000 18,462,879 1.0600 0.731 0.724 0.731 0.704 0.731 25,731,214 0.7175 0.00%
2018-10-24 0 1.080 1.070 1.080 1.050 1.090 4,776,310 5,105,384 1.0689 0.731 0.724 0.731 0.711 0.738 7,055,934 0.7236 1.89%
2018-10-23 0 1.060 1.060 1.070 1.040 1.100 11,384,000 12,205,620 1.0722 0.718 0.718 0.724 0.704 0.745 16,817,324 0.7258 -1.85%
2018-10-22 0 1.080 1.080 1.100 1.050 1.100 15,844,000 17,167,960 1.0836 0.731 0.731 0.745 0.711 0.745 23,405,980 0.7335 3.85%
2018-10-19 0 1.040 1.030 1.040 1.020 1.050 6,170,077 6,379,959 1.0340 0.704 0.697 0.704 0.690 0.711 9,114,914 0.6999 0.00%
2018-10-18 0 1.040 1.030 1.040 1.020 1.050 5,238,000 5,396,696 1.0303 0.704 0.697 0.704 0.690 0.711 7,737,978 0.6974 0.00%
2018-10-16 0 1.040 1.020 1.040 1.020 1.050 4,456,740 4,600,260 1.0322 0.704 0.690 0.704 0.690 0.711 6,583,840 0.6987 0.00%
2018-10-15 0 1.040 1.040 1.050 1.030 1.060 6,770,000 7,076,140 1.0452 0.704 0.704 0.711 0.697 0.718 10,001,167 0.7075 0.00%
2018-10-12 0 1.040 1.020 1.040 0.990 1.040 7,232,000 7,369,670 1.0190 0.704 0.690 0.704 0.670 0.704 10,683,669 0.6898 4.00%
2018-10-11 0 1.000 1.000 1.010 0.980 1.050 19,552,740 19,682,275 1.0066 0.677 0.677 0.684 0.663 0.711 28,884,817 0.6814 -6.54%
2018-10-10 0 1.070 1.050 1.070 1.050 1.080 13,586,030 14,500,940 1.0673 0.724 0.711 0.724 0.711 0.731 20,070,332 0.7225 0.00%
2018-10-09 0 1.070 1.060 1.070 1.040 1.080 10,780,430 11,467,640 1.0637 0.724 0.718 0.724 0.704 0.731 15,925,683 0.7201 1.90%
2018-10-08 0 1.050 1.040 1.050 1.040 1.090 13,340,000 14,042,080 1.0526 0.711 0.704 0.711 0.704 0.738 19,706,878 0.7125 -2.78%
2018-10-05 0 1.080 1.070 1.080 1.030 1.080 8,396,000 8,890,698 1.0589 0.731 0.724 0.731 0.697 0.731 12,403,219 0.7168 0.93%
2018-10-04 0 1.070 1.060 1.070 1.030 1.080 7,110,000 7,472,272 1.0510 0.724 0.718 0.724 0.697 0.731 10,503,441 0.7114 0.00%
2018-10-03 0 1.070 1.060 1.070 1.050 1.120 12,522,000 13,485,524 1.0769 0.724 0.718 0.724 0.711 0.758 18,498,465 0.7290 -4.46%
2018-10-02 0 1.120 1.110 1.120 1.090 1.160 19,844,000 22,486,710 1.1332 0.758 0.751 0.758 0.738 0.785 29,315,089 0.7671 1.82%
2018-09-28 0 1.100 1.090 1.100 1.060 1.110 18,900,000 20,747,380 1.0977 0.745 0.738 0.745 0.718 0.751 27,920,539 0.7431 3.77%
2018-09-27 0 1.060 1.060 1.070 1.050 1.090 7,278,000 7,783,540 1.0695 0.718 0.718 0.724 0.711 0.738 10,751,623 0.7239 0.95%
2018-09-26 0 1.050 1.050 1.060 1.040 1.070 5,664,000 5,981,600 1.0561 0.711 0.711 0.718 0.704 0.724 8,367,298 0.7149 0.96%
2018-09-24 0 1.040 1.030 1.040 1.030 1.070 7,530,000 7,921,538 1.0520 0.704 0.697 0.704 0.697 0.724 11,123,897 0.7121 -2.80%
2018-09-21 0 1.070 1.060 1.070 1.020 1.070 24,788,000 26,239,340 1.0586 0.724 0.718 0.724 0.690 0.724 36,618,747 0.7166 2.88%
2018-09-20 0 1.040 1.040 1.050 1.020 1.070 15,906,000 16,791,960 1.0557 0.704 0.704 0.711 0.690 0.724 23,497,571 0.7146 2.97%
2018-09-19 0 1.010 1.010 1.020 1.000 1.020 3,295,000 3,339,760 1.0136 0.684 0.684 0.690 0.677 0.690 4,867,628 0.6861 1.00%
2018-09-18 0 1.000 1.000 1.010 0.990 1.010 3,194,000 3,197,524 1.0011 0.677 0.677 0.684 0.670 0.684 4,718,423 0.6777 0.00%
2018-09-17 0 1.000 1.000 1.010 1.000 1.020 3,838,000 3,858,770 1.0054 0.677 0.677 0.684 0.677 0.690 5,669,790 0.6806 -2.91%
2018-09-14 0 1.030 1.020 1.030 0.990 1.040 8,082,000 8,257,200 1.0217 0.697 0.690 0.697 0.670 0.704 11,939,354 0.6916 4.04%
2018-09-13 0 0.990 0.980 0.990 0.970 1.010 11,388,000 11,224,150 0.9856 0.670 0.663 0.670 0.657 0.684 16,823,233 0.6672 0.00%
2018-09-12 0 0.990 0.990 1.000 0.990 1.040 9,270,000 9,363,580 1.0101 0.670 0.670 0.677 0.670 0.704 13,694,360 0.6838 -3.88%
2018-09-11 0 1.030 1.020 1.030 1.020 1.040 6,016,000 6,197,780 1.0302 0.697 0.690 0.697 0.690 0.704 8,887,300 0.6974 0.98%
2018-09-10 0 1.020 1.020 1.030 1.010 1.040 5,728,000 5,863,340 1.0236 0.690 0.690 0.697 0.684 0.704 8,461,844 0.6929 -0.97%
2018-09-07 0 1.030 1.030 1.040 1.020 1.060 5,836,000 6,070,140 1.0401 0.697 0.697 0.704 0.690 0.718 8,621,390 0.7041 -1.90%
2018-09-06 0 1.050 1.050 1.060 1.030 1.060 9,238,000 9,673,282 1.0471 0.711 0.711 0.718 0.697 0.718 13,647,087 0.7088 1.94%
2018-09-05 0 1.030 1.020 1.030 0.990 1.080 11,852,000 12,110,000 1.0218 0.697 0.690 0.697 0.670 0.731 17,508,689 0.6917 -4.63%
2018-09-04 0 1.080 1.070 1.080 1.060 1.090 4,304,000 4,620,610 1.0736 0.731 0.724 0.731 0.718 0.738 6,358,201 0.7267 0.93%
2018-09-03 0 1.070 1.060 1.070 0.990 1.070 9,994,800 10,284,402 1.0290 0.724 0.718 0.724 0.670 0.724 14,765,090 0.6965 8.08%
2018-08-31 0 0.990 0.990 1.020 0.990 1.090 22,242,000 22,677,200 1.0196 0.670 0.670 0.690 0.670 0.738 32,857,599 0.6902 -9.17%
2018-08-30 0 1.150 1.150 1.160 1.140 1.210 12,968,000 15,186,280 1.1711 0.738 0.738 0.744 0.731 0.776 20,211,863 0.7514 -4.96%
2018-08-29 0 1.210 1.200 1.210 1.170 1.210 14,466,000 17,299,640 1.1959 0.776 0.770 0.776 0.751 0.776 22,546,638 0.7673 2.54%
2018-08-28 0 1.180 1.170 1.180 1.170 1.200 9,030,000 10,682,640 1.1830 0.757 0.751 0.757 0.751 0.770 14,074,115 0.7590 -1.67%
2018-08-27 0 1.200 1.190 1.200 1.170 1.200 14,618,000 17,368,494 1.1882 0.770 0.764 0.770 0.751 0.770 22,783,545 0.7623 3.45%
2018-08-24 0 1.160 1.160 1.170 1.130 1.190 16,540,000 19,262,980 1.1646 0.744 0.744 0.751 0.725 0.764 25,779,165 0.7472 2.65%
2018-08-23 0 1.130 1.130 1.140 1.100 1.140 6,990,000 7,844,434 1.1222 0.725 0.725 0.731 0.706 0.731 10,894,580 0.7200 1.80%
2018-08-22 0 1.110 1.110 1.120 1.050 1.160 18,238,000 20,379,480 1.1174 0.712 0.712 0.719 0.674 0.744 28,425,659 0.7169 3.74%
2018-08-21 0 1.070 1.060 1.070 1.020 1.070 9,965,000 10,455,022 1.0492 0.687 0.680 0.687 0.654 0.687 15,531,401 0.6732 5.94%
2018-08-20 0 1.010 1.010 1.020 1.010 1.030 3,102,000 3,164,838 1.0203 0.648 0.648 0.654 0.648 0.661 4,834,762 0.6546 -0.98%
2018-08-17 0 1.020 1.010 1.020 1.000 1.050 7,493,499 7,649,431 1.0208 0.654 0.648 0.654 0.642 0.674 11,679,332 0.6550 0.99%
2018-08-16 0 1.010 1.000 1.010 1.000 1.060 17,863,000 18,155,828 1.0164 0.648 0.642 0.648 0.642 0.680 27,841,186 0.6521 0.00%
2018-08-15 0 1.010 1.000 1.010 1.000 1.050 8,310,000 8,473,700 1.0197 0.648 0.642 0.648 0.642 0.674 12,951,926 0.6542 -2.88%
2018-08-14 0 1.040 1.030 1.040 1.030 1.070 10,273,000 10,683,170 1.0399 0.667 0.661 0.667 0.661 0.687 16,011,449 0.6672 0.00%
2018-08-13 0 1.040 1.030 1.040 1.000 1.050 21,284,000 21,864,600 1.0273 0.667 0.661 0.667 0.642 0.674 33,173,140 0.6591 -0.95%
2018-08-10 0 1.050 1.040 1.050 1.030 1.100 23,466,000 24,715,100 1.0532 0.674 0.667 0.674 0.661 0.706 36,573,995 0.6758 -3.67%
2018-08-09 0 1.090 1.090 1.100 1.080 1.110 7,774,000 8,514,740 1.0953 0.699 0.699 0.706 0.693 0.712 12,116,519 0.7027 0.00%
2018-08-08 0 1.090 1.090 1.100 1.080 1.150 10,292,000 11,354,880 1.1033 0.699 0.699 0.706 0.693 0.738 16,041,062 0.7079 -3.54%
2018-08-07 0 1.130 1.130 1.140 1.110 1.150 6,360,000 7,176,910 1.1284 0.725 0.725 0.731 0.712 0.738 9,912,666 0.7240 2.73%
2018-08-06 0 1.100 1.100 1.110 1.090 1.130 18,368,000 20,278,060 1.1040 0.706 0.706 0.712 0.699 0.725 28,628,277 0.7083 0.92%
2018-08-03 0 1.090 1.090 1.100 1.090 1.170 16,108,000 18,142,440 1.1263 0.699 0.699 0.706 0.699 0.751 25,105,852 0.7226 -5.22%
2018-08-02 0 1.150 1.150 1.160 1.130 1.180 16,790,000 19,371,460 1.1537 0.738 0.738 0.744 0.725 0.757 26,168,814 0.7402 -2.54%
2018-08-01 0 1.180 1.170 1.180 1.160 1.190 5,602,000 6,595,220 1.1773 0.757 0.751 0.757 0.744 0.764 8,731,250 0.7554 0.00%
2018-07-31 0 1.180 1.170 1.180 1.140 1.180 10,576,000 12,268,600 1.1600 0.757 0.751 0.757 0.731 0.757 16,483,703 0.7443 0.85%
2018-07-30 0 1.170 1.160 1.170 1.160 1.200 12,764,000 14,938,560 1.1704 0.751 0.744 0.751 0.744 0.770 19,893,909 0.7509 -1.68%
2018-07-27 0 1.190 1.190 1.200 1.180 1.240 11,872,000 14,384,980 1.2117 0.764 0.764 0.770 0.757 0.796 18,503,642 0.7774 0.00%
2018-07-26 0 1.190 1.180 1.190 1.180 1.190 4,444,000 5,259,580 1.1835 0.764 0.757 0.764 0.757 0.764 6,926,397 0.7594 0.00%
2018-07-25 0 1.190 1.180 1.190 1.170 1.210 6,914,000 8,172,960 1.1821 0.764 0.757 0.764 0.751 0.776 10,776,127 0.7584 0.00%
2018-07-24 0 1.190 1.190 1.200 1.180 1.210 7,768,000 9,302,412 1.1975 0.764 0.764 0.770 0.757 0.776 12,107,168 0.7683 0.00%
2018-07-23 0 1.190 1.190 1.210 1.150 1.210 16,982,000 20,113,920 1.1844 0.764 0.764 0.776 0.738 0.776 26,468,064 0.7599 2.59%
2018-07-20 0 1.160 1.150 1.160 1.140 1.180 9,336,000 10,814,700 1.1584 0.744 0.738 0.744 0.731 0.757 14,551,045 0.7432 0.87%
2018-07-19 0 1.150 1.140 1.150 1.120 1.160 11,611,200 13,239,984 1.1403 0.738 0.731 0.738 0.719 0.744 18,097,161 0.7316 -0.86%
2018-07-18 0 1.160 1.150 1.160 1.140 1.190 14,018,100 16,257,729 1.1598 0.744 0.738 0.744 0.731 0.764 21,848,543 0.7441 -2.52%
2018-07-17 0 1.190 1.180 1.190 1.170 1.220 11,334,000 13,432,960 1.1852 0.764 0.757 0.764 0.751 0.783 17,665,118 0.7604 -0.83%
2018-07-16 0 1.200 1.190 1.200 1.170 1.260 24,162,000 29,197,840 1.2084 0.770 0.764 0.770 0.751 0.808 37,658,777 0.7753 0.84%
2018-07-13 0 1.190 1.180 1.200 1.150 1.210 20,352,000 24,077,670 1.1831 0.764 0.757 0.770 0.738 0.776 31,720,530 0.7591 0.00%
2018-07-12 0 1.190 1.180 1.190 1.160 1.210 22,352,000 26,497,600 1.1855 0.764 0.757 0.764 0.744 0.776 34,837,720 0.7606 -0.83%
2018-07-11 0 1.200 1.200 1.210 1.140 1.210 26,661,980 31,499,776 1.1814 0.770 0.770 0.776 0.731 0.776 41,555,234 0.7580 -0.83%
2018-07-10 0 1.210 1.200 1.210 1.110 1.230 31,450,000 37,151,160 1.1813 0.776 0.770 0.776 0.712 0.789 49,017,819 0.7579 3.42%
2018-07-09 0 1.170 1.170 1.180 1.140 1.210 19,141,000 22,689,300 1.1854 0.751 0.751 0.757 0.731 0.776 29,833,071 0.7605 2.63%
2018-07-06 0 1.140 1.130 1.140 1.080 1.160 30,961,559 35,040,019 1.1317 0.731 0.725 0.731 0.693 0.744 48,256,537 0.7261 3.64%
2018-07-05 0 1.100 1.090 1.100 1.050 1.290 68,894,000 81,520,020 1.1833 0.706 0.699 0.706 0.674 0.828 107,377,858 0.7592 -12.00%
2018-07-04 0 1.250 1.240 1.250 1.160 1.270 80,828,000 98,861,660 1.2231 0.802 0.796 0.802 0.744 0.815 125,978,133 0.7848 9.65%
2018-07-03 0 1.140 1.140 1.150 1.060 1.160 57,390,000 63,751,558 1.1108 0.731 0.731 0.738 0.680 0.744 89,447,779 0.7127 5.56%
2018-06-29 0 1.080 1.080 1.090 0.980 1.110 63,031,556 67,379,156 1.0690 0.693 0.693 0.699 0.629 0.712 98,240,681 0.6859 5.88%
2018-06-28 0 1.020 1.020 1.030 0.990 1.040 14,454,000 14,628,580 1.0121 0.654 0.654 0.661 0.635 0.667 22,527,935 0.6494 0.00%
2018-06-27 0 1.020 1.010 1.020 0.980 1.070 49,456,000 50,912,580 1.0295 0.654 0.648 0.654 0.629 0.687 77,081,885 0.6605 3.03%
2018-06-26 0 0.990 0.980 0.990 0.960 1.020 25,992,000 25,705,680 0.9890 0.635 0.629 0.635 0.616 0.654 40,511,007 0.6345 -1.00%
2018-06-25 0 1.000 0.990 1.000 0.910 1.010 73,078,000 71,687,910 0.9810 0.642 0.635 0.642 0.584 0.648 113,899,021 0.6294 11.11%
2018-06-22 0 0.900 0.900 0.920 0.890 0.930 12,102,000 11,011,380 0.9099 0.577 0.577 0.590 0.571 0.597 18,862,119 0.5838 0.00%
2018-06-21 0 0.900 0.900 0.910 0.890 0.940 19,138,000 17,338,372 0.9060 0.577 0.577 0.584 0.571 0.603 29,828,395 0.5813 -4.26%
2018-06-20 0 0.940 0.930 0.940 0.920 0.960 24,294,000 22,700,770 0.9344 0.603 0.597 0.603 0.590 0.616 37,864,512 0.5995 -1.05%
2018-06-19 0 0.950 0.940 0.950 0.940 0.990 31,338,000 30,268,114 0.9659 0.610 0.603 0.610 0.603 0.635 48,843,257 0.6197 -1.04%
2018-06-15 0 0.960 0.950 0.960 0.960 1.000 20,328,000 19,772,720 0.9727 0.616 0.610 0.616 0.616 0.642 31,683,123 0.6241 -1.03%
2018-06-14 0 0.970 0.970 0.980 0.970 1.020 19,350,000 19,445,880 1.0050 0.622 0.622 0.629 0.622 0.654 30,158,817 0.6448 -3.00%
2018-06-13 0 1.000 0.990 1.000 0.960 1.010 21,495,640 21,271,520 0.9896 0.642 0.635 0.642 0.616 0.648 33,503,001 0.6349 3.09%
2018-06-12 0 0.970 0.960 0.970 0.950 0.970 6,494,000 6,244,080 0.9615 0.622 0.616 0.622 0.610 0.622 10,121,517 0.6169 0.00%
2018-06-11 0 0.970 0.960 0.970 0.950 0.970 8,262,000 7,961,560 0.9636 0.622 0.616 0.622 0.610 0.622 12,877,114 0.6183 1.04%
2018-06-08 0 0.960 0.960 0.970 0.940 0.970 6,015,510 5,741,449 0.9544 0.616 0.616 0.622 0.603 0.622 9,375,745 0.6124 0.00%
2018-06-07 0 0.960 0.950 0.960 0.950 0.970 13,430,400 12,916,668 0.9617 0.616 0.610 0.616 0.610 0.622 20,932,557 0.6171 2.13%
2018-06-06 0 0.940 0.940 0.950 0.880 0.950 29,085,000 26,943,450 0.9264 0.603 0.603 0.610 0.565 0.610 45,331,742 0.5944 4.44%
2018-06-05 0 0.900 0.900 0.910 0.890 0.930 9,484,000 8,529,180 0.8993 0.577 0.577 0.584 0.571 0.597 14,781,717 0.5770 -2.17%
2018-06-04 0 0.920 0.910 0.920 0.910 0.930 5,054,000 4,640,540 0.9182 0.590 0.584 0.590 0.584 0.597 7,877,140 0.5891 2.22%
2018-06-01 0 0.900 0.900 0.910 0.870 0.920 11,194,000 10,058,580 0.8986 0.577 0.577 0.584 0.558 0.590 17,446,915 0.5765 2.27%
2018-05-31 0 0.880 0.870 0.880 0.860 0.880 9,536,000 8,355,580 0.8762 0.565 0.558 0.565 0.552 0.565 14,862,764 0.5622 2.33%
2018-05-30 0 0.860 0.860 0.870 0.850 0.870 4,548,000 3,904,460 0.8585 0.552 0.552 0.558 0.545 0.558 7,088,491 0.5508 -1.15%
2018-05-29 0 0.870 0.860 0.870 0.860 0.890 3,372,000 2,941,320 0.8723 0.558 0.552 0.558 0.552 0.571 5,255,583 0.5597 -1.14%
2018-05-28 0 0.880 0.880 0.890 0.860 0.890 9,968,000 8,756,040 0.8784 0.565 0.565 0.571 0.552 0.571 15,536,077 0.5636 1.15%
2018-05-25 0 0.870 0.860 0.870 0.840 0.870 7,202,000 6,187,480 0.8591 0.558 0.552 0.558 0.539 0.558 11,225,003 0.5512 2.35%
2018-05-24 0 0.850 0.850 0.860 0.820 0.870 8,912,000 7,438,460 0.8347 0.545 0.545 0.552 0.526 0.558 13,890,200 0.5355 3.66%
2018-05-23 0 0.820 0.820 0.830 0.800 0.840 5,744,000 4,735,940 0.8245 0.526 0.526 0.533 0.513 0.539 8,952,571 0.5290 2.50%
2018-05-21 0 0.800 0.800 0.820 0.800 0.820 1,218,000 983,100 0.8071 0.513 0.513 0.526 0.513 0.526 1,898,369 0.5179 0.00%
2018-05-18 0 0.800 0.800 0.810 0.800 0.820 3,778,735 3,050,045 0.8072 0.513 0.513 0.520 0.513 0.526 5,889,518 0.5179 -2.44%
2018-05-17 0 0.820 0.810 0.820 0.810 0.820 1,002,000 816,900 0.8153 0.526 0.520 0.526 0.520 0.526 1,561,712 0.5231 0.00%
2018-05-16 0 0.820 0.810 0.820 0.800 0.820 1,815,958 1,479,527 0.8147 0.526 0.520 0.526 0.513 0.526 2,830,343 0.5227 0.00%
2018-05-15 0 0.820 0.810 0.820 0.810 0.830 2,226,000 1,830,340 0.8223 0.526 0.520 0.526 0.520 0.533 3,469,433 0.5276 0.00%
2018-05-14 0 0.820 0.810 0.820 0.810 0.830 3,152,000 2,584,480 0.8199 0.526 0.520 0.526 0.520 0.533 4,912,692 0.5261 0.00%
2018-05-11 0 0.820 0.810 0.820 0.810 0.830 2,652,000 2,169,620 0.8181 0.526 0.520 0.526 0.520 0.533 4,133,394 0.5249 0.00%
2018-05-10 0 0.820 0.810 0.820 0.800 0.820 3,172,000 2,584,800 0.8149 0.526 0.520 0.526 0.513 0.526 4,943,864 0.5228 2.50%
2018-05-09 0 0.800 0.800 0.810 0.780 0.810 2,830,000 2,260,540 0.7988 0.513 0.513 0.520 0.500 0.520 4,410,824 0.5125 1.27%
2018-05-08 0 0.790 0.790 0.800 0.780 0.800 1,586,000 1,248,160 0.7870 0.507 0.507 0.513 0.500 0.513 2,471,932 0.5049 0.00%
2018-05-07 0 0.790 0.780 0.790 0.780 0.790 2,744,000 2,155,050 0.7854 0.507 0.500 0.507 0.500 0.507 4,276,785 0.5039 0.00%
2018-05-04 0 0.790 0.790 0.800 0.790 0.810 2,644,000 2,108,780 0.7976 0.507 0.507 0.513 0.507 0.520 4,120,926 0.5117 -2.47%
2018-05-03 0 0.810 0.800 0.810 0.800 0.810 1,891,640 1,525,514 0.8065 0.520 0.513 0.520 0.513 0.520 2,948,301 0.5174 0.00%
2018-05-02 0 0.810 0.800 0.810 0.780 0.810 4,466,000 3,568,720 0.7991 0.520 0.513 0.520 0.500 0.520 6,960,686 0.5127 0.00%
2018-04-30 0 0.810 0.800 0.810 0.800 0.810 856,000 690,960 0.8072 0.520 0.513 0.520 0.513 0.520 1,334,157 0.5179 0.00%
2018-04-27 0 0.810 0.800 0.810 0.800 0.820 452,000 363,380 0.8039 0.520 0.513 0.520 0.513 0.526 704,485 0.5158 1.25%
2018-04-26 0 0.800 0.790 0.800 0.790 0.810 3,188,000 2,540,120 0.7968 0.513 0.507 0.513 0.507 0.520 4,968,802 0.5112 0.00%
2018-04-25 0 0.800 0.790 0.800 0.790 0.830 4,387,000 3,555,120 0.8104 0.513 0.507 0.513 0.507 0.533 6,837,557 0.5199 -4.76%
2018-04-24 0 0.840 0.830 0.840 0.820 0.840 6,242,000 5,176,060 0.8292 0.539 0.533 0.539 0.526 0.539 9,728,751 0.5320 1.20%
2018-04-23 0 0.830 0.830 0.840 0.820 0.870 13,800,000 11,602,970 0.8408 0.533 0.533 0.539 0.526 0.558 21,508,614 0.5395 0.00%
2018-04-20 0 0.830 0.830 0.840 0.810 0.850 45,557,643 37,818,129 0.8301 0.533 0.533 0.539 0.520 0.545 71,005,924 0.5326 9.21%
2018-04-19 0 0.760 0.750 0.760 0.750 0.770 1,252,000 949,780 0.7586 0.488 0.481 0.488 0.481 0.494 1,951,361 0.4867 1.33%
2018-04-18 0 0.750 0.750 0.760 0.750 0.770 2,024,000 1,533,080 0.7575 0.481 0.481 0.488 0.481 0.494 3,154,597 0.4860 -2.60%
2018-04-17 0 0.770 0.750 0.770 0.750 0.780 2,751,932 2,107,184 0.7657 0.494 0.481 0.494 0.481 0.500 4,289,148 0.4913 0.00%
2018-04-16 0 0.770 0.770 0.780 0.770 0.790 1,686,000 1,315,060 0.7800 0.494 0.494 0.500 0.494 0.507 2,627,792 0.5004 -2.53%
2018-04-13 0 0.790 0.790 0.800 0.780 0.820 4,878,000 3,879,340 0.7953 0.507 0.507 0.513 0.500 0.526 7,602,827 0.5102 -2.47%
2018-04-12 0 0.810 0.800 0.810 0.790 0.810 2,414,000 1,934,100 0.8012 0.520 0.513 0.520 0.507 0.520 3,762,449 0.5141 1.25%
2018-04-11 0 0.800 0.790 0.800 0.790 0.830 5,920,876 4,813,073 0.8129 0.513 0.507 0.513 0.507 0.533 9,228,249 0.5216 -1.23%
2018-04-10 0 0.810 0.810 0.820 0.760 0.820 17,362,000 13,695,100 0.7888 0.520 0.520 0.526 0.488 0.526 27,060,330 0.5061 5.19%
2018-04-09 0 0.770 0.760 0.770 0.740 0.770 5,876,000 4,440,520 0.7557 0.494 0.488 0.494 0.475 0.494 9,158,305 0.4849 1.32%
2018-04-06 0 0.760 0.760 0.770 0.730 0.770 4,504,000 3,413,400 0.7579 0.488 0.488 0.494 0.468 0.494 7,019,913 0.4862 2.70%
2018-04-04 0 0.740 0.740 0.750 0.740 0.760 1,372,000 1,025,160 0.7472 0.475 0.475 0.481 0.475 0.488 2,138,393 0.4794 -1.33%
2018-04-03 0 0.750 0.750 0.760 0.750 0.770 1,860,000 1,403,300 0.7545 0.481 0.481 0.488 0.481 0.494 2,898,987 0.4841 -2.60%
2018-03-29 0 0.770 0.760 0.770 0.740 0.770 4,020,000 3,044,400 0.7573 0.494 0.488 0.494 0.475 0.494 6,265,553 0.4859 1.32%
2018-03-28 0 0.760 0.750 0.760 0.740 0.760 10,460,224 7,868,316 0.7522 0.488 0.481 0.488 0.475 0.488 16,303,255 0.4826 1.33%
2018-03-27 0 0.750 0.750 0.760 0.720 0.760 10,624,400 7,911,880 0.7447 0.481 0.481 0.488 0.462 0.488 16,559,139 0.4778 2.74%
2018-03-26 0 0.730 0.720 0.730 0.700 0.730 2,706,000 1,943,080 0.7181 0.468 0.462 0.468 0.449 0.468 4,217,559 0.4607 1.39%
2018-03-23 0 0.720 0.720 0.730 0.700 0.720 5,960,000 4,216,780 0.7075 0.462 0.462 0.468 0.449 0.462 9,289,227 0.4539 -2.70%
2018-03-22 0 0.740 0.730 0.740 0.720 0.740 1,996,000 1,453,240 0.7281 0.475 0.468 0.475 0.462 0.475 3,110,956 0.4671 0.00%
2018-03-21 0 0.740 0.740 0.750 0.730 0.740 4,942,000 3,651,060 0.7388 0.475 0.475 0.481 0.468 0.475 7,702,578 0.4740 1.37%
2018-03-20 0 0.730 0.730 0.740 0.710 0.740 3,200,000 2,321,550 0.7255 0.468 0.468 0.475 0.456 0.475 4,987,505 0.4655 0.00%
2018-03-19 0 0.730 0.730 0.740 0.720 0.740 4,891,873 3,563,847 0.7285 0.468 0.468 0.475 0.462 0.475 7,624,450 0.4674 0.00%
2018-03-16 0 0.730 0.720 0.730 0.730 0.750 11,121,873 8,174,364 0.7350 0.468 0.462 0.468 0.468 0.481 17,334,498 0.4716 -1.35%
2018-03-15 0 0.740 0.730 0.740 0.710 0.740 3,632,000 2,649,800 0.7296 0.475 0.468 0.475 0.456 0.475 5,660,818 0.4681 2.78%
2018-03-14 0 0.720 0.720 0.730 0.700 0.730 6,412,000 4,583,500 0.7148 0.462 0.462 0.468 0.449 0.468 9,993,712 0.4586 2.86%
2018-03-13 0 0.700 0.690 0.700 0.690 0.710 3,092,000 2,165,800 0.7005 0.449 0.443 0.449 0.443 0.456 4,819,176 0.4494 0.00%
2018-03-12 0 0.700 0.690 0.700 0.690 0.700 684,000 477,520 0.6981 0.449 0.443 0.449 0.443 0.449 1,066,079 0.4479 0.00%
2018-03-09 0 0.700 0.690 0.700 0.680 0.700 5,580,000 3,856,200 0.6911 0.449 0.443 0.449 0.436 0.449 8,696,961 0.4434 2.94%
2018-03-08 0 0.680 0.680 0.690 0.670 0.690 6,524,000 4,436,680 0.6801 0.436 0.436 0.443 0.430 0.443 10,168,275 0.4363 0.00%
2018-03-07 0 0.680 0.670 0.680 0.670 0.710 5,490,000 3,762,260 0.6853 0.436 0.430 0.436 0.430 0.456 8,556,688 0.4397 -1.45%
2018-03-06 0 0.690 0.690 0.700 0.690 0.700 4,540,000 3,151,660 0.6942 0.443 0.443 0.449 0.443 0.449 7,076,022 0.4454 1.47%
2018-03-05 0 0.680 0.680 0.690 0.670 0.700 4,936,000 3,386,380 0.6861 0.436 0.436 0.443 0.430 0.449 7,693,226 0.4402 0.00%
2018-03-02 0 0.680 0.680 0.690 0.680 0.700 2,768,000 1,910,400 0.6902 0.436 0.436 0.443 0.436 0.449 4,314,192 0.4428 -2.86%
2018-03-01 0 0.700 0.680 0.700 0.670 0.700 4,654,000 3,185,740 0.6845 0.449 0.436 0.449 0.430 0.449 7,253,702 0.4392 4.48%
2018-02-28 0 0.670 0.670 0.680 0.670 0.680 636,000 430,640 0.6771 0.430 0.430 0.436 0.430 0.436 991,267 0.4344 -1.47%
2018-02-27 0 0.680 0.670 0.680 0.670 0.680 4,892,404 3,295,110 0.6735 0.436 0.430 0.436 0.430 0.436 7,625,277 0.4321 -1.45%
2018-02-26 0 0.690 0.680 0.690 0.670 0.690 2,556,000 1,751,880 0.6854 0.443 0.436 0.443 0.430 0.443 3,983,769 0.4398 1.47%
2018-02-23 0 0.680 0.670 0.680 0.660 0.680 1,394,000 937,100 0.6722 0.436 0.430 0.436 0.423 0.436 2,172,682 0.4313 1.49%
2018-02-22 0 0.670 0.670 0.680 0.660 0.690 3,470,000 2,330,460 0.6716 0.430 0.430 0.436 0.423 0.443 5,408,325 0.4309 -1.47%
2018-02-21 0 0.680 0.670 0.680 0.670 0.680 1,767,100 1,194,333 0.6759 0.436 0.430 0.436 0.430 0.436 2,754,194 0.4336 1.49%
2018-02-20 0 0.670 0.670 0.680 0.660 0.690 2,728,000 1,844,880 0.6763 0.430 0.430 0.436 0.423 0.443 4,251,848 0.4339 1.52%
2018-02-15 0 0.660 0.660 0.680 0.660 0.680 878,000 587,360 0.6690 0.423 0.423 0.436 0.423 0.436 1,368,447 0.4292 0.00%
2018-02-14 0 0.660 0.650 0.660 0.650 0.670 1,796,000 1,186,100 0.6604 0.423 0.417 0.423 0.417 0.430 2,799,237 0.4237 0.00%
2018-02-13 0 0.660 0.650 0.660 0.650 0.680 2,476,000 1,651,220 0.6669 0.423 0.417 0.423 0.417 0.436 3,859,082 0.4279 1.54%
2018-02-12 0 0.650 0.650 0.660 0.650 0.670 3,028,473 2,003,232 0.6615 0.417 0.417 0.423 0.417 0.430 4,720,164 0.4244 0.00%
2018-02-09 0 0.650 0.640 0.650 0.640 0.680 7,080,000 4,622,580 0.6529 0.417 0.411 0.417 0.411 0.436 11,034,854 0.4189 -4.41%
2018-02-08 0 0.680 0.680 0.690 0.660 0.700 6,005,000 4,092,530 0.6815 0.436 0.436 0.443 0.423 0.449 9,359,364 0.4373 3.03%
2018-02-07 0 0.660 0.660 0.670 0.660 0.700 4,260,000 2,883,720 0.6769 0.423 0.423 0.430 0.423 0.449 6,639,616 0.4343 -2.94%
2018-02-06 0 0.680 0.670 0.680 0.670 0.690 6,848,000 4,636,620 0.6771 0.436 0.430 0.436 0.430 0.443 10,673,260 0.4344 -4.23%
2018-02-05 0 0.710 0.700 0.710 0.700 0.720 1,942,112 1,373,224 0.7071 0.456 0.449 0.456 0.449 0.462 3,026,966 0.4537 -2.74%
2018-02-02 0 0.730 0.720 0.730 0.710 0.730 3,096,000 2,226,160 0.7190 0.468 0.462 0.468 0.456 0.468 4,825,411 0.4613 0.00%
2018-02-01 0 0.730 0.720 0.730 0.720 0.740 4,598,876 3,352,374 0.7290 0.468 0.462 0.468 0.462 0.475 7,167,786 0.4677 1.39%
2018-01-31 0 0.720 0.720 0.730 0.720 0.730 2,636,000 1,919,800 0.7283 0.462 0.462 0.468 0.462 0.468 4,108,457 0.4673 -2.70%
2018-01-30 0 0.740 0.730 0.740 0.730 0.750 5,288,000 3,907,040 0.7389 0.475 0.468 0.475 0.468 0.481 8,241,851 0.4740 0.00%
2018-01-29 0 0.740 0.730 0.740 0.720 0.740 3,368,000 2,463,020 0.7313 0.475 0.468 0.475 0.462 0.475 5,249,349 0.4692 0.00%
2018-01-26 0 0.740 0.730 0.740 0.730 0.740 4,444,000 3,259,020 0.7334 0.475 0.468 0.475 0.468 0.475 6,926,397 0.4705 0.00%
2018-01-25 0 0.740 0.730 0.740 0.730 0.740 2,136,000 1,562,660 0.7316 0.475 0.468 0.475 0.468 0.475 3,329,159 0.4694 0.00%
2018-01-24 0 0.740 0.730 0.740 0.720 0.740 4,067,640 2,974,479 0.7313 0.475 0.468 0.475 0.462 0.475 6,339,804 0.4692 0.00%
2018-01-23 0 0.740 0.730 0.740 0.730 0.750 2,364,000 1,736,440 0.7345 0.475 0.468 0.475 0.468 0.481 3,684,519 0.4713 -1.33%
2018-01-22 0 0.750 0.730 0.750 0.720 0.750 3,710,000 2,732,660 0.7366 0.481 0.468 0.481 0.462 0.481 5,782,388 0.4726 1.35%
2018-01-19 0 0.740 0.720 0.740 0.720 0.740 2,536,000 1,854,900 0.7314 0.475 0.462 0.475 0.462 0.475 3,952,597 0.4693 2.78%
2018-01-18 0 0.720 0.720 0.730 0.710 0.740 10,610,000 7,675,440 0.7234 0.462 0.462 0.468 0.456 0.475 16,536,695 0.4641 -2.70%
2018-01-17 0 0.740 0.730 0.740 0.730 0.750 4,668,000 3,444,160 0.7378 0.475 0.468 0.475 0.468 0.481 7,275,522 0.4734 -1.33%
2018-01-16 0 0.750 0.740 0.750 0.740 0.760 4,328,000 3,239,920 0.7486 0.481 0.475 0.481 0.475 0.488 6,745,600 0.4803 -1.32%
2018-01-15 0 0.760 0.760 0.770 0.760 0.770 7,852,000 6,012,060 0.7657 0.488 0.488 0.494 0.488 0.494 12,238,090 0.4913 -1.30%
2018-01-12 0 0.770 0.760 0.770 0.750 0.780 10,926,000 8,348,540 0.7641 0.494 0.488 0.494 0.481 0.500 17,029,211 0.4902 0.00%
2018-01-11 0 0.770 0.760 0.770 0.730 0.780 33,054,000 25,092,580 0.7591 0.494 0.488 0.494 0.468 0.500 51,517,806 0.4871 4.05%
2018-01-10 0 0.740 0.730 0.740 0.710 0.740 10,463,100 7,641,279 0.7303 0.475 0.468 0.475 0.456 0.475 16,307,738 0.4686 2.78%
2018-01-09 0 0.720 0.710 0.720 0.710 0.730 4,584,000 3,295,980 0.7190 0.462 0.456 0.462 0.456 0.468 7,144,600 0.4613 1.41%
2018-01-08 0 0.710 0.700 0.710 0.700 0.720 4,942,000 3,527,980 0.7139 0.456 0.449 0.456 0.449 0.462 7,702,578 0.4580 0.00%
2018-01-05 0 0.710 0.700 0.710 0.700 0.720 2,018,000 1,433,340 0.7103 0.456 0.449 0.456 0.449 0.462 3,145,245 0.4557 -1.39%
2018-01-04 0 0.720 0.710 0.720 0.700 0.730 8,782,000 6,321,040 0.7198 0.462 0.456 0.462 0.449 0.468 13,687,583 0.4618 1.41%
2018-01-03 0 0.710 0.710 0.720 0.670 0.730 11,286,000 7,921,560 0.7019 0.456 0.456 0.462 0.430 0.468 17,590,306 0.4503 4.41%
2018-01-02 0 0.680 0.680 0.690 0.670 0.690 3,592,000 2,442,880 0.6801 0.436 0.436 0.443 0.430 0.443 5,598,474 0.4363 0.00%
2017-12-29 0 0.680 0.680 0.690 0.680 0.690 2,228,000 1,532,360 0.6878 0.436 0.436 0.443 0.436 0.443 3,472,550 0.4413 0.00%
2017-12-28 0 0.680 0.680 0.690 0.660 0.690 3,666,000 2,475,040 0.6751 0.436 0.436 0.443 0.423 0.443 5,713,810 0.4332 1.49%
2017-12-27 0 0.670 0.660 0.670 0.660 0.670 1,476,696 979,134 0.6631 0.430 0.423 0.430 0.423 0.430 2,301,571 0.4254 1.52%
2017-12-22 0 0.660 0.650 0.670 0.650 0.670 796,000 526,080 0.6609 0.423 0.417 0.430 0.417 0.430 1,240,642 0.4240 0.76%
2017-12-21 0 0.670 0.670 0.680 0.670 0.680 1,198,000 804,080 0.6712 0.420 0.420 0.427 0.420 0.427 1,909,957 0.4210 -1.47%
2017-12-20 0 0.680 0.670 0.680 0.670 0.680 1,004,000 675,620 0.6729 0.427 0.420 0.427 0.420 0.427 1,600,665 0.4221 0.00%
2017-12-19 0 0.680 0.670 0.680 0.670 0.690 2,194,000 1,487,560 0.6780 0.427 0.420 0.427 0.420 0.433 3,497,868 0.4253 -1.45%
2017-12-18 0 0.690 0.680 0.690 0.670 0.690 1,474,112 1,005,441 0.6821 0.433 0.427 0.433 0.420 0.433 2,350,159 0.4278 0.00%
2017-12-15 0 0.690 0.680 0.690 0.680 0.690 3,474,000 2,376,740 0.6842 0.433 0.427 0.433 0.427 0.433 5,538,557 0.4291 1.47%
2017-12-14 0 0.680 0.680 0.690 0.670 0.690 2,130,000 1,450,500 0.6810 0.427 0.427 0.433 0.420 0.433 3,395,834 0.4271 -1.45%
2017-12-13 0 0.690 0.680 0.690 0.670 0.690 1,705,640 1,162,777 0.6817 0.433 0.427 0.433 0.420 0.433 2,719,282 0.4276 0.00%
2017-12-12 0 0.690 0.680 0.690 0.670 0.690 2,348,000 1,597,260 0.6803 0.433 0.427 0.433 0.420 0.433 3,743,389 0.4267 1.47%
2017-12-11 0 0.680 0.670 0.680 0.670 0.680 698,000 472,100 0.6764 0.427 0.420 0.427 0.420 0.427 1,112,813 0.4242 0.00%
2017-12-08 0 0.680 0.670 0.680 0.660 0.680 2,695,640 1,807,780 0.6706 0.427 0.420 0.427 0.414 0.427 4,297,627 0.4206 0.00%
2017-12-07 0 0.680 0.670 0.680 0.650 0.680 4,814,000 3,211,180 0.6671 0.427 0.420 0.427 0.408 0.427 7,674,904 0.4184 1.49%
2017-12-06 0 0.670 0.660 0.670 0.660 0.680 12,262,000 8,178,260 0.6670 0.420 0.414 0.420 0.414 0.427 19,549,162 0.4183 0.00%
2017-12-05 0 0.670 0.660 0.670 0.660 0.690 6,314,000 4,234,800 0.6707 0.420 0.414 0.420 0.414 0.433 10,066,336 0.4207 -2.90%
2017-12-04 0 0.690 0.680 0.690 0.670 0.690 6,742,000 4,592,620 0.6812 0.433 0.427 0.433 0.420 0.433 10,748,691 0.4273 0.00%
2017-12-01 0 0.690 0.690 0.700 0.660 0.700 10,642,000 7,272,720 0.6834 0.433 0.433 0.439 0.414 0.439 16,966,415 0.4287 1.47%
2017-11-30 0 0.680 0.670 0.680 0.660 0.690 13,210,000 8,909,860 0.6745 0.427 0.420 0.427 0.414 0.433 21,060,547 0.4231 -1.45%
2017-11-29 0 0.690 0.680 0.690 0.650 0.690 13,506,000 9,106,200 0.6742 0.433 0.427 0.433 0.408 0.433 21,532,457 0.4229 6.15%
2017-11-28 0 0.650 0.640 0.650 0.640 0.650 3,038,000 1,964,580 0.6467 0.408 0.401 0.408 0.401 0.408 4,843,448 0.4056 0.00%
2017-11-27 0 0.650 0.640 0.650 0.630 0.650 1,252,000 802,800 0.6412 0.408 0.401 0.408 0.395 0.408 1,996,049 0.4022 0.00%
2017-11-24 0 0.650 0.640 0.650 0.630 0.650 788,000 502,260 0.6374 0.408 0.401 0.408 0.395 0.408 1,256,299 0.3998 1.56%
2017-11-23 0 0.640 0.630 0.640 0.630 0.650 902,000 576,780 0.6394 0.401 0.395 0.401 0.395 0.408 1,438,048 0.4011 0.00%
2017-11-22 0 0.640 0.630 0.640 0.630 0.650 2,134,000 1,363,300 0.6388 0.401 0.395 0.401 0.395 0.408 3,402,211 0.4007 1.59%
2017-11-21 0 0.630 0.630 0.640 0.630 0.650 1,132,000 718,120 0.6344 0.395 0.395 0.401 0.395 0.408 1,804,734 0.3979 -1.56%
2017-11-20 0 0.640 0.640 0.650 0.630 0.650 822,000 526,040 0.6400 0.401 0.401 0.408 0.395 0.408 1,310,505 0.4014 -1.54%
2017-11-17 0 0.650 0.640 0.650 0.630 0.650 3,860,635 2,468,366 0.6394 0.408 0.401 0.408 0.395 0.408 6,154,965 0.4010 1.56%
2017-11-16 0 0.640 0.630 0.640 0.630 0.640 3,542,000 2,236,460 0.6314 0.401 0.395 0.401 0.395 0.401 5,646,969 0.3960 1.59%
2017-11-15 0 0.630 0.630 0.640 0.630 0.640 716,000 455,560 0.6363 0.395 0.395 0.401 0.395 0.401 1,141,510 0.3991 -1.56%
2017-11-14 0 0.640 0.640 0.650 0.630 0.650 2,086,000 1,342,660 0.6437 0.401 0.401 0.408 0.395 0.408 3,325,685 0.4037 -1.54%
2017-11-13 0 0.650 0.640 0.650 0.630 0.650 5,260,000 3,381,700 0.6429 0.408 0.401 0.408 0.395 0.408 8,385,956 0.4033 3.17%
2017-11-10 0 0.630 0.630 0.640 0.630 0.660 7,064,000 4,547,040 0.6437 0.395 0.395 0.401 0.395 0.414 11,262,052 0.4037 -4.55%
2017-11-09 0 0.660 0.660 0.670 0.660 0.670 2,690,000 1,779,140 0.6614 0.414 0.414 0.420 0.414 0.420 4,288,635 0.4148 -1.49%
2017-11-08 0 0.670 0.660 0.670 0.660 0.670 2,856,000 1,894,460 0.6633 0.420 0.414 0.420 0.414 0.420 4,553,287 0.4161 0.00%
2017-11-07 0 0.670 0.660 0.670 0.660 0.670 3,884,000 2,564,700 0.6603 0.420 0.414 0.420 0.414 0.420 6,192,215 0.4142 1.52%
2017-11-06 0 0.660 0.660 0.670 0.660 0.670 828,000 548,000 0.6618 0.414 0.414 0.420 0.414 0.420 1,320,071 0.4151 -1.49%
2017-11-03 0 0.670 0.660 0.670 0.660 0.670 1,186,000 793,320 0.6689 0.420 0.414 0.420 0.414 0.420 1,890,826 0.4196 0.00%
2017-11-02 0 0.670 0.660 0.670 0.660 0.680 5,426,000 3,627,440 0.6685 0.420 0.414 0.420 0.414 0.427 8,650,608 0.4193 0.00%
2017-11-01 0 0.670 0.670 0.680 0.670 0.690 1,988,000 1,351,880 0.6800 0.420 0.420 0.427 0.420 0.433 3,169,445 0.4265 -2.90%
2017-10-31 0 0.690 0.680 0.690 0.670 0.690 3,366,000 2,286,300 0.6792 0.433 0.427 0.433 0.420 0.433 5,366,374 0.4260 1.47%
2017-10-30 0 0.680 0.670 0.680 0.670 0.690 4,284,000 2,905,660 0.6783 0.427 0.420 0.427 0.420 0.433 6,829,931 0.4254 0.00%
2017-10-27 0 0.680 0.680 0.690 0.680 0.690 1,522,000 1,040,640 0.6837 0.427 0.427 0.433 0.427 0.433 2,426,507 0.4289 0.00%
2017-10-26 0 0.680 0.680 0.690 0.680 0.690 4,700,000 3,220,720 0.6853 0.427 0.427 0.433 0.427 0.433 7,493,155 0.4298 -1.45%
2017-10-25 0 0.690 0.680 0.690 0.680 0.700 1,736,000 1,199,080 0.6907 0.433 0.427 0.433 0.427 0.439 2,767,684 0.4332 1.47%
2017-10-24 0 0.680 0.680 0.690 0.670 0.690 3,416,000 2,342,760 0.6858 0.427 0.427 0.433 0.420 0.433 5,446,089 0.4302 0.00%
2017-10-23 0 0.680 0.680 0.690 0.670 0.690 5,092,000 3,468,520 0.6812 0.427 0.427 0.433 0.420 0.433 8,118,116 0.4273 0.00%
2017-10-20 0 0.680 0.680 0.700 0.680 0.700 16,592,000 11,341,486 0.6836 0.427 0.427 0.439 0.427 0.439 26,452,430 0.4288 -1.45%
2017-10-19 0 0.690 0.680 0.690 0.680 0.700 6,734,000 4,655,400 0.6913 0.433 0.427 0.433 0.427 0.439 10,735,937 0.4336 -1.43%
2017-10-18 0 0.700 0.690 0.700 0.690 0.700 2,120,000 1,477,560 0.6970 0.439 0.433 0.439 0.433 0.439 3,379,891 0.4372 1.45%
2017-10-17 0 0.690 0.690 0.700 0.690 0.710 3,126,112 2,186,142 0.6993 0.433 0.433 0.439 0.433 0.445 4,983,924 0.4386 -1.43%
2017-10-16 0 0.700 0.690 0.700 0.690 0.710 4,780,000 3,360,740 0.7031 0.439 0.433 0.439 0.433 0.445 7,620,698 0.4410 -1.41%
2017-10-13 0 0.710 0.700 0.710 0.700 0.710 1,274,000 896,680 0.7038 0.445 0.439 0.445 0.439 0.445 2,031,123 0.4415 1.43%
2017-10-12 0 0.700 0.700 0.710 0.700 0.710 1,928,000 1,354,500 0.7025 0.439 0.439 0.445 0.439 0.445 3,073,788 0.4407 -1.41%
2017-10-11 0 0.710 0.700 0.710 0.690 0.710 3,777,975 2,657,203 0.7033 0.445 0.439 0.445 0.433 0.445 6,023,181 0.4412 0.00%
2017-10-10 0 0.710 0.710 0.720 0.700 0.720 3,692,000 2,622,200 0.7102 0.445 0.445 0.452 0.439 0.452 5,886,112 0.4455 1.43%
2017-10-09 0 0.700 0.690 0.700 0.690 0.720 2,830,000 1,984,620 0.7013 0.439 0.433 0.439 0.433 0.452 4,511,836 0.4399 -1.41%
2017-10-06 0 0.710 0.710 0.720 0.710 0.720 1,516,000 1,081,740 0.7135 0.445 0.445 0.452 0.445 0.452 2,416,941 0.4476 -1.39%
2017-10-04 0 0.720 0.710 0.720 0.710 0.730 1,104,000 794,000 0.7192 0.452 0.445 0.452 0.445 0.458 1,760,094 0.4511 -1.37%
2017-10-03 0 0.730 0.720 0.730 0.700 0.730 3,546,000 2,541,660 0.7168 0.458 0.452 0.458 0.439 0.458 5,653,346 0.4496 1.39%
2017-09-29 0 0.720 0.710 0.720 0.700 0.720 4,024,000 2,887,040 0.7175 0.452 0.445 0.452 0.439 0.452 6,415,416 0.4500 2.86%
2017-09-28 0 0.700 0.700 0.720 0.700 0.710 3,074,000 2,177,880 0.7085 0.439 0.439 0.452 0.439 0.445 4,900,842 0.4444 -1.41%
2017-09-27 0 0.710 0.710 0.720 0.690 0.720 7,504,000 5,286,520 0.7045 0.445 0.445 0.452 0.433 0.452 11,963,539 0.4419 2.90%
2017-09-26 0 0.690 0.690 0.700 0.680 0.700 1,666,000 1,150,000 0.6903 0.433 0.433 0.439 0.427 0.439 2,656,084 0.4330 0.00%
2017-09-25 0 0.690 0.680 0.690 0.680 0.710 1,606,000 1,109,860 0.6911 0.433 0.427 0.433 0.427 0.445 2,560,427 0.4335 -2.82%
2017-09-22 0 0.710 0.700 0.710 0.690 0.710 1,678,615 1,175,619 0.7004 0.445 0.439 0.445 0.433 0.445 2,676,196 0.4393 0.00%
2017-09-21 0 0.710 0.700 0.710 0.700 0.710 1,866,000 1,309,240 0.7016 0.445 0.439 0.445 0.439 0.445 2,974,942 0.4401 1.43%
2017-09-20 0 0.700 0.700 0.710 0.700 0.720 3,456,000 2,446,240 0.7078 0.439 0.439 0.445 0.439 0.452 5,509,860 0.4440 -1.41%
2017-09-19 0 0.710 0.700 0.710 0.680 0.710 9,793,511 6,864,503 0.7009 0.445 0.439 0.445 0.427 0.445 15,613,679 0.4396 2.90%
2017-09-18 0 0.690 0.690 0.700 0.680 0.710 7,780,022 5,417,266 0.6963 0.433 0.433 0.439 0.427 0.445 12,403,597 0.4367 0.00%
2017-09-15 0 0.690 0.690 0.700 0.650 0.690 8,320,000 5,663,440 0.6807 0.433 0.433 0.439 0.408 0.433 13,264,478 0.4270 4.55%
2017-09-14 0 0.660 0.650 0.660 0.650 0.660 2,452,000 1,598,240 0.6518 0.414 0.408 0.414 0.408 0.414 3,909,195 0.4088 0.00%
2017-09-13 0 0.660 0.650 0.660 0.650 0.660 1,850,000 1,213,900 0.6562 0.414 0.408 0.414 0.408 0.414 2,949,433 0.4116 0.00%
2017-09-12 0 0.660 0.650 0.660 0.650 0.660 508,000 332,800 0.6551 0.414 0.408 0.414 0.408 0.414 809,898 0.4109 0.00%
2017-09-11 0 0.660 0.650 0.660 0.650 0.660 1,540,000 1,003,480 0.6516 0.414 0.408 0.414 0.408 0.414 2,455,204 0.4087 0.00%
2017-09-08 0 0.660 0.650 0.660 0.650 0.660 1,224,000 801,420 0.6548 0.414 0.408 0.414 0.408 0.414 1,951,409 0.4107 1.54%
2017-09-07 0 0.650 0.650 0.660 0.650 0.660 2,526,000 1,658,880 0.6567 0.408 0.408 0.414 0.408 0.414 4,027,172 0.4119 0.00%
2017-09-06 0 0.650 0.640 0.650 0.640 0.650 986,000 638,940 0.6480 0.408 0.401 0.408 0.401 0.408 1,571,968 0.4065 0.00%
2017-09-05 0 0.650 0.640 0.650 0.640 0.650 3,426,000 2,222,340 0.6487 0.408 0.401 0.408 0.401 0.408 5,462,031 0.4069 0.00%
2017-09-04 0 0.650 0.640 0.650 0.640 0.670 4,460,000 2,897,160 0.6496 0.408 0.401 0.408 0.401 0.420 7,110,525 0.4074 -1.52%
2017-09-01 0 0.660 0.660 0.670 0.660 0.680 1,104,000 732,960 0.6639 0.414 0.414 0.420 0.414 0.427 1,760,094 0.4164 -1.49%
2017-08-31 0 0.670 0.660 0.670 0.650 0.670 2,166,000 1,440,320 0.6650 0.420 0.414 0.420 0.408 0.420 3,453,228 0.4171 0.75%
2017-08-30 0 0.670 0.660 0.670 0.650 0.670 3,524,000 2,320,240 0.6584 0.417 0.411 0.417 0.405 0.417 5,660,514 0.4099 3.08%
2017-08-29 0 0.650 0.650 0.660 0.650 0.670 2,752,000 1,790,840 0.6507 0.405 0.405 0.411 0.405 0.417 4,420,470 0.4051 -2.99%
2017-08-28 0 0.670 0.660 0.670 0.650 0.670 3,410,000 2,233,880 0.6551 0.417 0.411 0.417 0.405 0.417 5,477,399 0.4078 1.52%
2017-08-25 0 0.660 0.650 0.660 0.650 0.660 1,448,000 953,320 0.6584 0.411 0.405 0.411 0.405 0.411 2,325,887 0.4099 0.00%
2017-08-24 0 0.660 0.660 0.670 0.650 0.670 2,840,000 1,877,500 0.6611 0.411 0.411 0.417 0.405 0.417 4,561,822 0.4116 1.54%
2017-08-22 0 0.650 0.650 0.660 0.640 0.660 3,376,000 2,204,400 0.6530 0.405 0.405 0.411 0.398 0.411 5,422,786 0.4065 0.00%
2017-08-21 0 0.650 0.650 0.660 0.650 0.670 3,042,000 1,987,900 0.6535 0.405 0.405 0.411 0.405 0.417 4,886,290 0.4068 -2.99%
2017-08-18 0 0.670 0.660 0.670 0.650 0.670 1,848,000 1,220,480 0.6604 0.417 0.411 0.417 0.405 0.417 2,968,397 0.4112 1.52%
2017-08-17 0 0.660 0.650 0.660 0.650 0.660 1,974,000 1,299,700 0.6584 0.411 0.405 0.411 0.405 0.411 3,170,788 0.4099 1.54%
2017-08-16 0 0.650 0.650 0.660 0.650 0.660 3,044,000 1,992,860 0.6547 0.405 0.405 0.411 0.405 0.411 4,889,502 0.4076 0.00%
2017-08-15 0 0.650 0.640 0.650 0.640 0.660 2,188,000 1,426,800 0.6521 0.405 0.398 0.405 0.398 0.411 3,514,530 0.4060 0.00%
2017-08-14 0 0.650 0.650 0.660 0.640 0.660 1,694,000 1,097,380 0.6478 0.405 0.405 0.411 0.398 0.411 2,721,030 0.4033 1.56%
2017-08-11 0 0.640 0.640 0.650 0.640 0.660 5,966,000 3,863,260 0.6475 0.398 0.398 0.405 0.398 0.411 9,583,039 0.4031 -3.03%
2017-08-10 0 0.660 0.660 0.670 0.660 0.680 5,630,000 3,735,020 0.6634 0.411 0.411 0.417 0.411 0.423 9,043,330 0.4130 -2.94%
2017-08-09 0 0.680 0.670 0.680 0.670 0.690 3,888,000 2,627,380 0.6758 0.423 0.417 0.423 0.417 0.430 6,245,199 0.4207 -1.45%
2017-08-08 0 0.690 0.680 0.690 0.670 0.690 4,728,000 3,216,120 0.6802 0.430 0.423 0.430 0.417 0.430 7,594,470 0.4235 1.47%
2017-08-07 0 0.680 0.670 0.680 0.660 0.680 3,946,000 2,644,420 0.6702 0.423 0.417 0.423 0.411 0.423 6,338,363 0.4172 1.49%
2017-08-04 0 0.670 0.670 0.680 0.670 0.680 6,200,000 4,175,240 0.6734 0.417 0.417 0.423 0.417 0.423 9,958,907 0.4192 -2.90%
2017-08-03 0 0.690 0.680 0.690 0.670 0.690 2,814,000 1,918,060 0.6816 0.430 0.423 0.430 0.417 0.430 4,520,059 0.4243 0.00%
2017-08-02 0 0.690 0.680 0.690 0.670 0.690 3,150,000 2,161,100 0.6861 0.430 0.423 0.430 0.417 0.430 5,059,767 0.4271 1.47%
2017-08-01 0 0.680 0.670 0.680 0.670 0.690 3,772,000 2,563,200 0.6795 0.423 0.417 0.423 0.417 0.430 6,058,871 0.4230 -1.45%
2017-07-31 0 0.690 0.680 0.690 0.680 0.700 9,302,000 6,416,860 0.6898 0.430 0.423 0.430 0.423 0.436 14,941,573 0.4295 0.00%
2017-07-28 0 0.690 0.670 0.690 0.670 0.690 10,938,000 7,411,160 0.6776 0.430 0.417 0.430 0.417 0.430 17,569,440 0.4218 1.47%
2017-07-27 0 0.680 0.670 0.680 0.660 0.680 5,412,000 3,644,620 0.6734 0.423 0.417 0.423 0.411 0.423 8,693,162 0.4193 1.49%
2017-07-26 0 0.670 0.670 0.680 0.650 0.680 16,472,000 11,007,140 0.6682 0.417 0.417 0.423 0.405 0.423 26,458,568 0.4160 3.08%
2017-07-25 0 0.650 0.640 0.650 0.640 0.660 3,204,000 2,079,480 0.6490 0.405 0.398 0.405 0.398 0.411 5,146,506 0.4041 -1.52%
2017-07-24 0 0.660 0.650 0.660 0.650 0.660 2,324,000 1,518,840 0.6535 0.411 0.405 0.411 0.405 0.411 3,732,984 0.4069 0.00%
2017-07-21 0 0.660 0.650 0.660 0.650 0.670 2,256,000 1,484,140 0.6579 0.411 0.405 0.411 0.405 0.417 3,623,757 0.4096 0.00%
2017-07-20 0 0.660 0.650 0.660 0.650 0.670 3,638,000 2,401,020 0.6600 0.411 0.405 0.411 0.405 0.417 5,843,630 0.4109 -1.49%
2017-07-19 0 0.670 0.660 0.670 0.640 0.670 9,764,000 6,429,220 0.6585 0.417 0.411 0.417 0.398 0.417 15,683,673 0.4099 3.08%
2017-07-18 0 0.650 0.640 0.650 0.640 0.660 2,214,000 1,439,260 0.6501 0.405 0.398 0.405 0.398 0.411 3,556,294 0.4047 -1.52%
2017-07-17 0 0.660 0.650 0.660 0.650 0.670 4,122,000 2,707,840 0.6569 0.411 0.405 0.411 0.405 0.417 6,621,067 0.4090 0.00%
2017-07-14 0 0.660 0.650 0.660 0.640 0.670 20,930,000 13,598,820 0.6497 0.411 0.405 0.411 0.398 0.417 33,619,343 0.4045 0.00%
2017-07-13 0 0.660 0.640 0.660 0.650 0.660 4,530,000 2,958,800 0.6532 0.411 0.398 0.411 0.405 0.411 7,276,427 0.4066 0.00%
2017-07-12 0 0.660 0.650 0.660 0.650 0.660 1,064,000 695,280 0.6535 0.411 0.405 0.411 0.405 0.411 1,709,077 0.4068 0.00%
2017-07-11 0 0.660 0.650 0.660 0.650 0.670 2,890,000 1,889,320 0.6537 0.411 0.405 0.411 0.405 0.417 4,642,136 0.4070 0.00%
2017-07-10 0 0.660 0.660 0.670 0.650 0.670 4,656,000 3,064,820 0.6583 0.411 0.411 0.417 0.405 0.417 7,478,818 0.4098 -1.49%
2017-07-07 0 0.670 0.650 0.670 0.650 0.670 2,482,000 1,639,000 0.6604 0.417 0.405 0.417 0.405 0.417 3,986,775 0.4111 0.00%
2017-07-06 0 0.670 0.660 0.670 0.660 0.670 2,852,000 1,899,520 0.6660 0.417 0.411 0.417 0.411 0.417 4,581,097 0.4146 1.52%
2017-07-05 0 0.660 0.650 0.660 0.650 0.670 3,876,000 2,561,360 0.6608 0.411 0.405 0.411 0.405 0.417 6,225,923 0.4114 0.00%
2017-07-04 0 0.660 0.660 0.670 0.650 0.670 8,138,000 5,363,680 0.6591 0.411 0.411 0.417 0.405 0.417 13,071,869 0.4103 -1.49%
2017-07-03 0 0.670 0.660 0.670 0.650 0.670 5,068,000 3,350,260 0.6611 0.417 0.411 0.417 0.405 0.417 8,140,604 0.4115 0.00%
2017-06-30 0 0.670 0.660 0.670 0.640 0.670 13,474,000 8,900,660 0.6606 0.417 0.411 0.417 0.398 0.417 21,642,954 0.4112 3.08%
2017-06-29 0 0.650 0.650 0.660 0.640 0.660 10,338,000 6,706,440 0.6487 0.405 0.405 0.411 0.398 0.411 16,605,675 0.4039 1.56%
2017-06-28 0 0.640 0.630 0.640 0.600 0.640 14,686,100 9,187,581 0.6256 0.398 0.392 0.398 0.374 0.398 23,589,921 0.3895 4.92%
2017-06-27 0 0.610 0.610 0.620 0.600 0.630 24,714,000 15,214,300 0.6156 0.380 0.380 0.386 0.374 0.392 39,697,489 0.3833 3.39%
2017-06-26 0 0.590 0.590 0.600 0.580 0.600 2,064,000 1,214,900 0.5886 0.367 0.367 0.374 0.361 0.374 3,315,352 0.3664 0.00%
2017-06-23 0 0.590 0.590 0.600 0.580 0.600 3,346,000 1,985,280 0.5933 0.367 0.367 0.374 0.361 0.374 5,374,597 0.3694 -1.67%
2017-06-22 0 0.600 0.590 0.600 0.580 0.600 3,640,000 2,158,840 0.5931 0.374 0.367 0.374 0.361 0.374 5,846,842 0.3692 1.69%
2017-06-21 0 0.590 0.580 0.590 0.580 0.590 3,678,000 2,166,720 0.5891 0.367 0.361 0.367 0.361 0.367 5,907,881 0.3668 0.00%
2017-06-20 0 0.590 0.580 0.590 0.570 0.590 4,382,000 2,560,120 0.5842 0.367 0.361 0.367 0.355 0.367 7,038,699 0.3637 1.72%
2017-06-19 0 0.580 0.570 0.580 0.560 0.580 2,358,000 1,342,120 0.5692 0.361 0.355 0.361 0.349 0.361 3,787,597 0.3543 1.75%
2017-06-16 0 0.570 0.560 0.570 0.560 0.570 3,482,532 1,964,111 0.5640 0.355 0.349 0.355 0.349 0.355 5,593,905 0.3511 0.00%
2017-06-15 0 0.570 0.560 0.570 0.540 0.600 46,864,000 26,109,580 0.5571 0.355 0.349 0.355 0.336 0.374 75,276,488 0.3468 -5.00%
2017-06-14 0 0.600 0.590 0.600 0.590 0.600 2,968,000 1,758,400 0.5925 0.374 0.367 0.374 0.367 0.374 4,767,425 0.3688 0.00%
2017-06-13 0 0.600 0.590 0.600 0.580 0.600 3,450,000 2,040,320 0.5914 0.374 0.367 0.374 0.361 0.374 5,541,650 0.3682 5.26%
2017-06-12 0 0.570 0.570 0.580 0.570 0.590 2,944,760 1,707,158 0.5797 0.355 0.355 0.361 0.355 0.367 4,730,095 0.3609 -3.39%
2017-06-09 0 0.590 0.580 0.590 0.560 0.590 8,792,000 5,040,140 0.5733 0.367 0.361 0.367 0.349 0.367 14,122,373 0.3569 3.51%
2017-06-08 0 0.570 0.560 0.570 0.550 0.570 2,950,000 1,666,620 0.5650 0.355 0.349 0.355 0.342 0.355 4,738,512 0.3517 1.79%
2017-06-07 0 0.560 0.550 0.560 0.550 0.560 2,542,000 1,414,860 0.5566 0.349 0.342 0.349 0.342 0.349 4,083,152 0.3465 0.00%
2017-06-06 0 0.560 0.550 0.560 0.540 0.560 3,630,000 1,997,460 0.5503 0.349 0.342 0.349 0.336 0.349 5,830,780 0.3426 1.82%
2017-06-05 0 0.550 0.540 0.550 0.540 0.580 25,815,808 14,156,100 0.5484 0.342 0.336 0.342 0.336 0.361 41,467,296 0.3414 -5.17%
2017-06-02 0 0.580 0.570 0.580 0.560 0.580 3,108,000 1,777,652 0.5720 0.361 0.355 0.361 0.349 0.361 4,992,304 0.3561 1.75%
2017-06-01 0 0.570 0.560 0.570 0.560 0.580 10,220,000 5,851,560 0.5726 0.355 0.349 0.355 0.349 0.361 16,416,134 0.3565 -1.72%
2017-05-31 0 0.580 0.570 0.580 0.570 0.590 6,504,000 3,770,910 0.5798 0.361 0.355 0.361 0.355 0.367 10,447,215 0.3609 1.75%
2017-05-29 0 0.570 0.560 0.570 0.540 0.600 20,171,100 11,410,045 0.5657 0.355 0.349 0.355 0.336 0.374 32,400,341 0.3522 -5.00%
2017-05-26 0 0.600 0.590 0.600 0.590 0.600 1,480,000 881,820 0.5958 0.374 0.367 0.374 0.367 0.374 2,377,288 0.3709 -1.64%
2017-05-25 0 0.610 0.590 0.610 0.590 0.610 1,708,000 1,023,460 0.5992 0.380 0.367 0.380 0.367 0.380 2,743,518 0.3730 1.67%
2017-05-24 0 0.600 0.590 0.600 0.590 0.600 2,292,000 1,353,420 0.5905 0.374 0.367 0.374 0.367 0.374 3,681,583 0.3676 1.69%
2017-05-23 0 0.590 0.590 0.600 0.590 0.610 1,642,000 983,720 0.5991 0.367 0.367 0.374 0.367 0.380 2,637,504 0.3730 -1.67%
2017-05-22 0 0.600 0.590 0.600 0.590 0.610 3,454,000 2,055,640 0.5951 0.374 0.367 0.374 0.367 0.380 5,548,075 0.3705 0.00%
2017-05-19 0 0.600 0.590 0.600 0.590 0.600 1,298,000 769,800 0.5931 0.374 0.367 0.374 0.367 0.374 2,084,945 0.3692 0.00%
2017-05-18 0 0.600 0.590 0.600 0.590 0.600 1,908,000 1,140,340 0.5977 0.374 0.367 0.374 0.367 0.374 3,064,773 0.3721 -1.64%
2017-05-17 0 0.610 0.600 0.610 0.590 0.610 3,276,000 1,965,340 0.5999 0.380 0.374 0.380 0.367 0.380 5,262,158 0.3735 0.00%
2017-05-16 0 0.610 0.600 0.610 0.590 0.610 2,150,000 1,291,940 0.6009 0.380 0.374 0.380 0.367 0.380 3,453,492 0.3741 1.67%
2017-05-15 0 0.600 0.600 0.610 0.590 0.610 6,604,000 3,961,720 0.5999 0.374 0.374 0.380 0.367 0.380 10,607,842 0.3735 -1.64%
2017-05-12 0 0.610 0.600 0.610 0.600 0.610 482,000 290,600 0.6029 0.380 0.374 0.380 0.374 0.380 774,225 0.3753 0.00%
2017-05-11 0 0.610 0.600 0.610 0.600 0.620 2,826,000 1,716,460 0.6074 0.380 0.374 0.380 0.374 0.386 4,539,334 0.3781 -1.61%
2017-05-10 0 0.620 0.610 0.620 0.610 0.620 5,208,000 3,189,580 0.6124 0.386 0.380 0.386 0.380 0.386 8,365,482 0.3813 0.00%
2017-05-09 0 0.620 0.610 0.620 0.600 0.620 1,010,000 616,480 0.6104 0.386 0.380 0.386 0.374 0.386 1,622,338 0.3800 1.64%
2017-05-08 0 0.610 0.610 0.620 0.610 0.620 2,460,000 1,501,220 0.6103 0.380 0.380 0.386 0.380 0.386 3,951,437 0.3799 -1.61%
2017-05-05 0 0.620 0.610 0.620 0.600 0.630 6,010,000 3,695,020 0.6148 0.386 0.380 0.386 0.374 0.392 9,653,715 0.3828 -1.59%
2017-05-04 0 0.630 0.620 0.630 0.610 0.630 2,880,000 1,787,120 0.6205 0.392 0.386 0.392 0.380 0.392 4,626,073 0.3863 1.61%
2017-05-02 0 0.620 0.610 0.620 0.610 0.630 3,716,000 2,297,160 0.6182 0.386 0.380 0.386 0.380 0.392 5,968,919 0.3849 -1.59%
2017-04-28 0 0.630 0.610 0.630 0.610 0.630 6,848,000 4,237,360 0.6188 0.392 0.380 0.392 0.380 0.392 10,999,774 0.3852 0.00%
2017-04-27 0 0.630 0.620 0.630 0.610 0.630 2,908,000 1,820,880 0.6262 0.392 0.386 0.392 0.380 0.392 4,671,049 0.3898 0.00%
2017-04-26 0 0.630 0.620 0.630 0.620 0.630 1,730,000 1,076,800 0.6224 0.392 0.386 0.392 0.386 0.392 2,778,856 0.3875 0.00%
2017-04-25 0 0.630 0.620 0.630 0.620 0.630 2,402,000 1,495,680 0.6227 0.392 0.386 0.392 0.386 0.392 3,858,273 0.3877 0.00%
2017-04-24 0 0.630 0.620 0.630 0.610 0.630 1,526,000 947,860 0.6211 0.392 0.386 0.392 0.380 0.392 2,451,176 0.3867 1.61%
2017-04-21 0 0.620 0.620 0.630 0.620 0.630 1,704,000 1,068,080 0.6268 0.386 0.386 0.392 0.386 0.392 2,737,093 0.3902 -1.59%
2017-04-20 0 0.630 0.620 0.630 0.620 0.630 1,018,000 633,420 0.6222 0.392 0.386 0.392 0.386 0.392 1,635,188 0.3874 1.61%
2017-04-19 0 0.620 0.610 0.620 0.610 0.630 2,344,000 1,449,160 0.6182 0.386 0.380 0.386 0.380 0.392 3,765,109 0.3849 0.00%
2017-04-18 0 0.620 0.610 0.620 0.610 0.650 7,422,000 4,673,980 0.6297 0.386 0.380 0.386 0.380 0.405 11,921,776 0.3921 -3.12%
2017-04-13 0 0.640 0.640 0.650 0.640 0.650 882,000 570,280 0.6466 0.398 0.398 0.405 0.398 0.405 1,416,735 0.4025 -1.54%
2017-04-12 0 0.650 0.640 0.650 0.630 0.650 5,358,000 3,433,120 0.6407 0.405 0.398 0.405 0.392 0.405 8,606,423 0.3989 0.00%
2017-04-11 0 0.650 0.640 0.650 0.600 0.670 16,898,000 10,877,920 0.6437 0.405 0.398 0.405 0.374 0.417 27,142,841 0.4008 -2.99%
2017-04-10 0 0.670 0.660 0.670 0.660 0.670 908,000 604,680 0.6659 0.417 0.411 0.417 0.411 0.417 1,458,498 0.4146 0.00%
2017-04-07 0 0.670 0.660 0.670 0.660 0.670 2,920,000 1,928,360 0.6604 0.417 0.411 0.417 0.411 0.417 4,690,324 0.4111 1.52%
2017-04-06 0 0.660 0.660 0.670 0.650 0.670 2,883,000 1,904,710 0.6607 0.411 0.411 0.417 0.405 0.417 4,630,892 0.4113 -1.49%
2017-04-05 0 0.670 0.660 0.670 0.660 0.680 5,066,000 3,371,580 0.6655 0.417 0.411 0.417 0.411 0.423 8,137,391 0.4143 0.00%
2017-04-03 0 0.670 0.660 0.670 0.660 0.680 380,000 253,940 0.6683 0.417 0.411 0.417 0.411 0.423 610,385 0.4160 0.00%
2017-03-31 0 0.670 0.660 0.670 0.660 0.680 1,238,000 831,240 0.6714 0.417 0.411 0.417 0.411 0.423 1,988,569 0.4180 -1.47%
2017-03-30 0 0.680 0.660 0.680 0.670 0.680 1,222,000 819,480 0.6706 0.423 0.411 0.423 0.417 0.423 1,962,868 0.4175 0.00%
2017-03-29 0 0.680 0.670 0.680 0.670 0.680 1,754,097 1,180,445 0.6730 0.423 0.417 0.423 0.417 0.423 2,817,563 0.4190 0.00%
2017-03-28 0 0.680 0.670 0.680 0.660 0.680 2,276,000 1,528,180 0.6714 0.423 0.417 0.423 0.411 0.423 3,655,883 0.4180 1.49%
2017-03-27 0 0.670 0.660 0.670 0.660 0.680 6,720,000 4,495,140 0.6689 0.417 0.411 0.417 0.411 0.423 10,794,170 0.4164 0.00%
2017-03-24 0 0.670 0.670 0.680 0.670 0.690 6,832,000 4,643,720 0.6797 0.417 0.417 0.423 0.417 0.430 10,974,073 0.4232 0.00%
2017-03-23 0 0.670 0.670 0.680 0.670 0.680 3,218,000 2,168,750 0.6739 0.417 0.417 0.423 0.417 0.423 5,168,994 0.4196 -1.47%
2017-03-22 0 0.680 0.670 0.680 0.670 0.680 5,886,000 3,955,400 0.6720 0.423 0.417 0.423 0.417 0.423 9,454,537 0.4184 0.00%
2017-03-21 0 0.680 0.680 0.690 0.670 0.690 9,150,000 6,226,100 0.6804 0.423 0.423 0.430 0.417 0.430 14,697,420 0.4236 0.00%
2017-03-20 0 0.680 0.670 0.680 0.670 0.680 1,330,000 897,480 0.6748 0.423 0.417 0.423 0.417 0.423 2,136,346 0.4201 1.49%
2017-03-17 0 0.670 0.670 0.680 0.670 0.680 5,930,263 3,996,505 0.6739 0.417 0.417 0.423 0.417 0.423 9,525,635 0.4196 -1.47%
2017-03-16 0 0.680 0.670 0.680 0.660 0.680 5,548,000 3,719,440 0.6704 0.423 0.417 0.423 0.411 0.423 8,911,616 0.4174 3.03%
2017-03-15 0 0.660 0.660 0.670 0.660 0.680 5,960,000 3,974,800 0.6669 0.411 0.411 0.417 0.411 0.423 9,573,401 0.4152 0.00%
2017-03-14 0 0.660 0.660 0.670 0.660 0.680 5,098,000 3,412,860 0.6695 0.411 0.411 0.417 0.411 0.423 8,188,792 0.4168 -1.49%
2017-03-13 0 0.670 0.660 0.670 0.660 0.670 2,578,000 1,720,340 0.6673 0.417 0.411 0.417 0.411 0.417 4,140,978 0.4154 1.52%
2017-03-10 0 0.660 0.660 0.670 0.660 0.680 9,712,000 6,532,660 0.6726 0.411 0.411 0.417 0.411 0.423 15,600,146 0.4188 -1.49%
2017-03-09 0 0.670 0.670 0.680 0.670 0.680 2,702,000 1,812,480 0.6708 0.417 0.417 0.423 0.417 0.423 4,340,156 0.4176 -1.47%
2017-03-08 0 0.680 0.670 0.680 0.670 0.690 2,170,000 1,470,640 0.6777 0.423 0.417 0.423 0.417 0.430 3,485,618 0.4219 -1.45%
2017-03-07 0 0.690 0.680 0.690 0.670 0.690 4,170,000 2,839,800 0.6810 0.430 0.423 0.430 0.417 0.430 6,698,168 0.4240 0.00%
2017-03-06 0 0.690 0.680 0.690 0.680 0.690 1,226,000 841,940 0.6867 0.430 0.423 0.430 0.423 0.430 1,969,294 0.4275 1.47%
2017-03-03 0 0.680 0.680 0.690 0.680 0.690 2,291,000 1,565,990 0.6835 0.423 0.423 0.430 0.423 0.430 3,679,977 0.4255 -1.45%
2017-03-02 0 0.690 0.680 0.690 0.680 0.700 4,674,000 3,224,420 0.6899 0.430 0.423 0.430 0.423 0.436 7,507,731 0.4295 0.00%
2017-03-01 0 0.690 0.680 0.690 0.680 0.690 1,494,000 1,029,480 0.6891 0.430 0.423 0.430 0.423 0.430 2,399,775 0.4290 0.00%
2017-02-28 0 0.690 0.680 0.690 0.680 0.700 2,950,000 2,032,800 0.6891 0.430 0.423 0.430 0.423 0.436 4,738,512 0.4290 -1.43%
2017-02-27 0 0.700 0.690 0.700 0.680 0.700 6,210,000 4,312,260 0.6944 0.436 0.430 0.436 0.423 0.436 9,974,970 0.4323 1.45%
2017-02-24 0 0.690 0.690 0.700 0.680 0.700 12,050,000 8,309,860 0.6896 0.430 0.430 0.436 0.423 0.436 19,355,618 0.4293 -1.43%
2017-02-23 0 0.700 0.690 0.700 0.690 0.710 6,390,000 4,458,000 0.6977 0.436 0.430 0.436 0.430 0.442 10,264,100 0.4343 -1.41%
2017-02-22 0 0.710 0.700 0.710 0.700 0.720 7,834,000 5,561,800 0.7100 0.442 0.436 0.442 0.436 0.448 12,583,561 0.4420 -1.39%
2017-02-21 0 0.720 0.710 0.720 0.710 0.720 5,266,000 3,775,240 0.7169 0.448 0.442 0.448 0.442 0.448 8,458,646 0.4463 1.41%
2017-02-20 0 0.710 0.700 0.710 0.690 0.720 10,292,000 7,312,980 0.7105 0.442 0.436 0.442 0.430 0.448 16,531,786 0.4424 0.00%
2017-02-17 0 0.710 0.700 0.710 0.690 0.720 3,876,000 2,730,800 0.7045 0.442 0.436 0.442 0.430 0.448 6,225,923 0.4386 -1.39%
2017-02-16 0 0.720 0.710 0.720 0.710 0.730 11,170,100 8,007,093 0.7168 0.448 0.442 0.448 0.442 0.454 17,942,256 0.4463 -1.37%
2017-02-15 0 0.730 0.720 0.730 0.690 0.730 12,236,000 8,693,180 0.7105 0.454 0.448 0.454 0.430 0.454 19,654,385 0.4423 4.29%
2017-02-14 0 0.700 0.690 0.700 0.690 0.700 3,118,000 2,175,240 0.6976 0.436 0.430 0.436 0.430 0.436 5,008,367 0.4343 0.00%
2017-02-13 0 0.700 0.690 0.700 0.690 0.710 5,566,000 3,887,620 0.6985 0.436 0.430 0.436 0.430 0.442 8,940,529 0.4348 -1.41%
2017-02-10 0 0.710 0.700 0.710 0.690 0.710 5,080,000 3,569,540 0.7027 0.442 0.436 0.442 0.430 0.442 8,159,879 0.4375 1.43%
2017-02-09 0 0.700 0.690 0.700 0.690 0.700 4,532,000 3,160,260 0.6973 0.436 0.430 0.436 0.430 0.436 7,279,640 0.4341 0.00%
2017-02-08 0 0.700 0.690 0.700 0.680 0.700 2,970,000 2,065,240 0.6954 0.436 0.430 0.436 0.423 0.436 4,770,638 0.4329 0.00%
2017-02-07 0 0.700 0.680 0.700 0.680 0.700 2,290,000 1,576,740 0.6885 0.436 0.423 0.436 0.423 0.436 3,678,371 0.4287 1.45%
2017-02-06 0 0.690 0.680 0.690 0.680 0.690 2,026,000 1,396,620 0.6893 0.430 0.423 0.430 0.423 0.430 3,254,314 0.4292 0.00%
2017-02-03 0 0.690 0.680 0.690 0.680 0.690 1,590,297 1,091,410 0.6863 0.430 0.423 0.430 0.423 0.430 2,554,455 0.4273 0.00%
2017-02-02 0 0.690 0.680 0.690 0.680 0.690 742,000 510,480 0.6880 0.430 0.423 0.430 0.423 0.430 1,191,856 0.4283 0.00%
2017-02-01 0 0.690 0.680 0.690 0.670 0.690 1,554,000 1,058,060 0.6809 0.430 0.423 0.430 0.417 0.430 2,496,152 0.4239 1.47%
2017-01-27 0 0.680 0.680 0.690 0.680 0.700 130,000 88,800 0.6831 0.423 0.423 0.430 0.423 0.436 208,816 0.4253 -2.86%
2017-01-26 0 0.700 0.680 0.700 0.680 0.700 600,790 414,913 0.6906 0.436 0.423 0.436 0.423 0.436 965,034 0.4299 1.45%
2017-01-25 0 0.690 0.680 0.690 0.690 0.700 990,000 683,120 0.6900 0.430 0.423 0.430 0.430 0.436 1,590,213 0.4296 -1.43%
2017-01-24 0 0.700 0.690 0.700 0.690 0.700 2,724,000 1,889,420 0.6936 0.436 0.430 0.436 0.430 0.436 4,375,494 0.4318 1.45%
2017-01-23 0 0.700 0.690 0.700 0.680 0.700 5,566,000 3,811,080 0.6847 0.430 0.423 0.430 0.417 0.430 9,070,102 0.4202 1.45%
2017-01-20 0 0.690 0.680 0.690 0.680 0.700 1,070,000 737,520 0.6893 0.423 0.417 0.423 0.417 0.430 1,743,624 0.4230 -1.43%
2017-01-19 0 0.700 0.690 0.700 0.690 0.700 2,661,860 1,839,567 0.6911 0.430 0.423 0.430 0.423 0.430 4,337,646 0.4241 0.00%
2017-01-18 0 0.700 0.690 0.700 0.680 0.700 4,834,000 3,318,720 0.6865 0.430 0.423 0.430 0.417 0.430 7,877,267 0.4213 1.45%
2017-01-17 0 0.690 0.680 0.690 0.680 0.690 696,940 475,946 0.6829 0.423 0.417 0.423 0.417 0.423 1,135,702 0.4191 0.00%
2017-01-16 0 0.690 0.680 0.690 0.680 0.690 860,000 585,800 0.6812 0.423 0.417 0.423 0.417 0.423 1,401,417 0.4180 0.00%
2017-01-13 0 0.690 0.680 0.690 0.680 0.690 386,000 262,920 0.6811 0.423 0.417 0.423 0.417 0.423 629,008 0.4180 0.00%
2017-01-12 0 0.690 0.680 0.690 0.680 0.700 2,730,000 1,885,480 0.6907 0.423 0.417 0.423 0.417 0.430 4,448,684 0.4238 -1.43%
2017-01-11 0 0.700 0.690 0.700 0.680 0.700 11,192,000 7,736,360 0.6912 0.430 0.423 0.430 0.417 0.430 18,237,976 0.4242 1.45%
2017-01-10 0 0.690 0.680 0.690 0.680 0.690 1,328,000 914,080 0.6883 0.423 0.417 0.423 0.417 0.423 2,164,049 0.4224 1.47%
2017-01-09 0 0.680 0.680 0.690 0.680 0.700 778,000 533,420 0.6856 0.417 0.417 0.423 0.417 0.430 1,267,794 0.4207 -2.86%
2017-01-06 0 0.700 0.690 0.700 0.680 0.700 3,829,553 2,639,929 0.6894 0.430 0.423 0.430 0.417 0.430 6,240,466 0.4230 1.45%
2017-01-05 0 0.690 0.690 0.700 0.670 0.700 9,935,000 6,849,600 0.6894 0.423 0.423 0.430 0.411 0.430 16,189,626 0.4231 0.00%
2017-01-04 0 0.690 0.680 0.690 0.670 0.690 3,104,000 2,117,840 0.6823 0.423 0.417 0.423 0.411 0.423 5,058,138 0.4187 2.99%
2017-01-03 0 0.670 0.670 0.680 0.660 0.680 2,776,000 1,863,480 0.6713 0.411 0.411 0.417 0.405 0.417 4,523,644 0.4119 0.00%
2016-12-30 0 0.670 0.660 0.670 0.650 0.670 1,444,000 954,820 0.6612 0.411 0.405 0.411 0.399 0.411 2,353,077 0.4058 1.52%
2016-12-29 0 0.660 0.660 0.670 0.660 0.670 1,426,326 942,705 0.6609 0.405 0.405 0.411 0.405 0.411 2,324,276 0.4056 -1.49%
2016-12-28 0 0.670 0.670 0.680 0.640 0.670 7,980,000 5,254,920 0.6585 0.411 0.411 0.417 0.393 0.411 13,003,847 0.4041 1.52%
2016-12-23 0 0.660 0.660 0.670 0.660 0.680 1,338,000 893,980 0.6681 0.405 0.405 0.411 0.405 0.417 2,180,344 0.4100 -2.94%
2016-12-22 0 0.680 0.670 0.680 0.660 0.680 1,724,000 1,153,660 0.6692 0.417 0.411 0.417 0.405 0.417 2,809,352 0.4106 1.49%
2016-12-21 0 0.670 0.670 0.680 0.670 0.680 1,412,000 950,960 0.6735 0.411 0.411 0.417 0.411 0.417 2,300,931 0.4133 -1.47%
2016-12-20 0 0.680 0.670 0.680 0.670 0.690 4,516,000 3,046,740 0.6747 0.417 0.411 0.417 0.411 0.423 7,359,069 0.4140 0.00%
2016-12-19 0 0.680 0.680 0.690 0.670 0.690 3,148,000 2,147,300 0.6821 0.417 0.417 0.423 0.411 0.423 5,129,838 0.4186 1.49%
2016-12-16 0 0.670 0.670 0.690 0.670 0.690 5,602,000 3,813,960 0.6808 0.411 0.411 0.423 0.411 0.423 9,128,765 0.4178 -1.47%
2016-12-15 0 0.680 0.670 0.680 0.670 0.690 5,060,000 3,423,700 0.6766 0.417 0.411 0.417 0.411 0.423 8,245,547 0.4152 -1.45%
2016-12-14 0 0.690 0.690 0.700 0.690 0.710 2,916,000 2,031,660 0.6967 0.423 0.423 0.430 0.423 0.436 4,751,782 0.4276 -1.43%
2016-12-13 0 0.700 0.690 0.700 0.680 0.700 1,179,000 814,610 0.6909 0.430 0.423 0.430 0.417 0.430 1,921,245 0.4240 1.45%
2016-12-12 0 0.690 0.680 0.690 0.680 0.710 3,814,000 2,649,320 0.6946 0.423 0.417 0.423 0.417 0.436 6,215,122 0.4263 -2.82%
2016-12-09 0 0.710 0.700 0.710 0.700 0.720 3,542,000 2,511,540 0.7091 0.436 0.430 0.436 0.430 0.442 5,771,883 0.4351 -1.39%
2016-12-08 0 0.720 0.710 0.720 0.710 0.720 4,086,000 2,922,720 0.7153 0.442 0.436 0.442 0.436 0.442 6,658,361 0.4390 1.41%
2016-12-07 0 0.710 0.710 0.720 0.700 0.730 3,140,000 2,247,320 0.7157 0.436 0.436 0.442 0.430 0.448 5,116,802 0.4392 -1.39%
2016-12-06 0 0.720 0.720 0.730 0.720 0.730 2,368,000 1,721,960 0.7272 0.442 0.442 0.448 0.442 0.448 3,858,786 0.4462 0.00%
2016-12-05 0 0.720 0.720 0.730 0.720 0.740 4,208,200 3,061,378 0.7275 0.442 0.442 0.448 0.442 0.454 6,857,492 0.4464 0.00%
2016-12-02 0 0.720 0.720 0.730 0.720 0.730 1,718,000 1,251,860 0.7287 0.442 0.442 0.448 0.442 0.448 2,799,575 0.4472 0.00%
2016-12-01 0 0.720 0.720 0.730 0.720 0.730 1,846,000 1,342,820 0.7274 0.442 0.442 0.448 0.442 0.448 3,008,158 0.4464 -1.37%
2016-11-30 0 0.730 0.720 0.730 0.720 0.740 3,840,000 2,807,060 0.7310 0.448 0.442 0.448 0.442 0.454 6,257,490 0.4486 0.00%
2016-11-29 0 0.730 0.730 0.740 0.710 0.740 8,872,000 6,443,960 0.7263 0.448 0.448 0.454 0.436 0.454 14,457,409 0.4457 1.39%
2016-11-28 0 0.720 0.710 0.720 0.710 0.730 2,324,000 1,672,460 0.7196 0.442 0.436 0.442 0.436 0.448 3,787,085 0.4416 0.00%
2016-11-25 0 0.720 0.710 0.720 0.710 0.720 1,640,000 1,167,680 0.7120 0.442 0.436 0.442 0.436 0.442 2,672,470 0.4369 0.00%
2016-11-24 0 0.720 0.710 0.720 0.710 0.720 1,758,000 1,254,440 0.7136 0.442 0.436 0.442 0.436 0.442 2,864,757 0.4379 0.00%
2016-11-23 0 0.720 0.710 0.720 0.710 0.720 2,270,000 1,623,140 0.7150 0.442 0.436 0.442 0.436 0.442 3,699,089 0.4388 0.00%
2016-11-22 0 0.720 0.710 0.720 0.700 0.720 3,664,000 2,598,220 0.7091 0.442 0.436 0.442 0.430 0.442 5,970,688 0.4352 2.86%
2016-11-21 0 0.700 0.700 0.710 0.690 0.710 2,156,000 1,515,880 0.7031 0.430 0.430 0.436 0.423 0.436 3,513,320 0.4315 0.00%
2016-11-18 0 0.700 0.690 0.700 0.690 0.700 1,192,000 831,150 0.6973 0.430 0.423 0.430 0.423 0.430 1,942,429 0.4279 0.00%
2016-11-17 0 0.700 0.690 0.700 0.690 0.700 1,020,000 711,560 0.6976 0.430 0.423 0.430 0.423 0.430 1,662,146 0.4281 0.00%
2016-11-16 0 0.700 0.690 0.700 0.680 0.700 2,260,000 1,565,920 0.6929 0.430 0.423 0.430 0.417 0.430 3,682,794 0.4252 1.45%
2016-11-15 0 0.690 0.680 0.690 0.660 0.700 6,334,000 4,303,720 0.6795 0.423 0.417 0.423 0.405 0.430 10,321,600 0.4170 -1.43%
2016-11-14 0 0.700 0.690 0.700 0.690 0.700 1,704,000 1,185,520 0.6957 0.430 0.423 0.430 0.423 0.430 2,776,761 0.4269 1.45%
2016-11-11 0 0.690 0.680 0.700 0.680 0.700 1,980,000 1,359,820 0.6868 0.423 0.417 0.430 0.417 0.430 3,226,518 0.4215 0.00%
2016-11-10 0 0.690 0.690 0.700 0.690 0.700 830,000 576,710 0.6948 0.423 0.423 0.430 0.423 0.430 1,352,530 0.4264 1.47%
2016-11-09 0 0.680 0.670 0.680 0.650 0.710 5,798,000 3,896,600 0.6721 0.417 0.411 0.417 0.399 0.436 9,448,158 0.4124 -4.23%
2016-11-08 0 0.710 0.700 0.710 0.680 0.710 2,802,000 1,954,900 0.6977 0.436 0.430 0.436 0.417 0.436 4,566,012 0.4281 2.90%
2016-11-07 0 0.690 0.680 0.690 0.670 0.690 1,230,000 837,540 0.6809 0.423 0.417 0.423 0.411 0.423 2,004,352 0.4179 0.00%
2016-11-04 0 0.690 0.680 0.690 0.680 0.690 1,316,000 898,640 0.6829 0.423 0.417 0.423 0.417 0.423 2,144,494 0.4190 0.00%
2016-11-03 0 0.690 0.680 0.690 0.670 0.690 3,082,000 2,101,140 0.6817 0.423 0.417 0.423 0.411 0.423 5,022,288 0.4184 0.00%
2016-11-02 0 0.690 0.690 0.700 0.690 0.700 2,200,000 1,526,800 0.6940 0.423 0.423 0.430 0.423 0.430 3,585,020 0.4259 -1.43%
2016-11-01 0 0.700 0.700 0.710 0.700 0.720 1,730,000 1,221,320 0.7060 0.430 0.430 0.436 0.430 0.442 2,819,130 0.4332 0.00%
2016-10-31 0 0.700 0.690 0.700 0.690 0.720 2,288,000 1,613,020 0.7050 0.430 0.423 0.430 0.423 0.442 3,728,421 0.4326 -2.78%
2016-10-28 0 0.720 0.710 0.720 0.700 0.730 3,050,000 2,174,240 0.7129 0.442 0.436 0.442 0.430 0.448 4,970,142 0.4375 -1.37%
2016-10-27 0 0.730 0.720 0.730 0.710 0.740 3,846,000 2,779,880 0.7228 0.448 0.442 0.448 0.436 0.454 6,267,267 0.4436 -1.35%
2016-10-26 0 0.740 0.730 0.740 0.720 0.740 4,430,000 3,256,460 0.7351 0.454 0.448 0.454 0.442 0.454 7,218,927 0.4511 1.37%
2016-10-25 0 0.730 0.730 0.740 0.730 0.740 3,212,000 2,354,460 0.7330 0.448 0.448 0.454 0.448 0.454 5,234,130 0.4498 0.00%
2016-10-24 0 0.730 0.730 0.740 0.720 0.740 6,968,000 5,101,716 0.7322 0.448 0.448 0.454 0.442 0.454 11,354,737 0.4493 -2.67%
2016-10-20 0 0.750 0.740 0.750 0.700 0.750 15,628,000 11,401,250 0.7295 0.460 0.454 0.460 0.430 0.460 25,466,681 0.4477 7.14%
2016-10-19 0 0.700 0.700 0.710 0.700 0.720 3,322,524 2,334,516 0.7026 0.430 0.430 0.436 0.430 0.442 5,414,235 0.4312 -1.41%
2016-10-18 0 0.710 0.700 0.710 0.690 0.710 2,580,000 1,815,780 0.7038 0.436 0.430 0.436 0.423 0.436 4,204,251 0.4319 1.43%
2016-10-17 0 0.700 0.690 0.700 0.690 0.710 2,514,000 1,757,080 0.6989 0.430 0.423 0.430 0.423 0.436 4,096,701 0.4289 0.00%
2016-10-14 0 0.700 0.700 0.710 0.700 0.710 1,674,000 1,182,600 0.7065 0.430 0.430 0.436 0.430 0.436 2,727,875 0.4335 -1.41%
2016-10-13 0 0.710 0.700 0.710 0.700 0.710 2,312,000 1,629,520 0.7048 0.436 0.430 0.436 0.430 0.436 3,767,530 0.4325 1.43%
2016-10-12 0 0.700 0.700 0.710 0.700 0.720 1,758,000 1,242,280 0.7066 0.430 0.430 0.436 0.430 0.442 2,864,757 0.4336 -2.78%
2016-10-11 0 0.720 0.710 0.720 0.700 0.720 5,430,000 3,868,130 0.7124 0.442 0.436 0.442 0.430 0.442 8,848,482 0.4372 0.00%
2016-10-07 0 0.720 0.720 0.730 0.710 0.730 1,342,000 967,780 0.7211 0.442 0.442 0.448 0.436 0.448 2,186,862 0.4425 1.41%
2016-10-06 0 0.710 0.710 0.720 0.710 0.730 1,370,000 983,920 0.7182 0.436 0.436 0.442 0.436 0.448 2,232,490 0.4407 -2.74%
2016-10-05 0 0.730 0.720 0.730 0.700 0.730 2,768,000 1,992,240 0.7197 0.448 0.442 0.448 0.430 0.448 4,510,607 0.4417 2.82%
2016-10-04 0 0.710 0.700 0.710 0.690 0.710 1,806,000 1,266,560 0.7013 0.436 0.430 0.436 0.423 0.436 2,942,976 0.4304 0.00%
2016-10-03 0 0.710 0.700 0.710 0.700 0.710 1,282,000 903,580 0.7048 0.436 0.430 0.436 0.430 0.436 2,089,089 0.4325 1.43%
2016-09-30 0 0.700 0.690 0.700 0.690 0.700 1,128,000 781,160 0.6925 0.430 0.423 0.430 0.423 0.430 1,838,138 0.4250 1.45%
2016-09-29 0 0.690 0.690 0.710 0.690 0.710 1,710,000 1,199,940 0.7017 0.423 0.423 0.436 0.423 0.436 2,786,539 0.4306 1.47%
2016-09-28 0 0.680 0.680 0.690 0.680 0.700 1,890,000 1,296,760 0.6861 0.417 0.417 0.423 0.417 0.430 3,079,858 0.4210 -1.45%
2016-09-27 0 0.690 0.680 0.690 0.680 0.700 2,478,000 1,706,620 0.6887 0.423 0.417 0.423 0.417 0.430 4,038,037 0.4226 0.00%
2016-09-26 0 0.690 0.680 0.690 0.680 0.700 4,762,000 3,267,880 0.6862 0.423 0.417 0.423 0.417 0.430 7,759,940 0.4211 -2.82%
2016-09-23 0 0.710 0.700 0.710 0.700 0.720 2,266,000 1,604,780 0.7082 0.436 0.430 0.436 0.430 0.442 3,692,571 0.4346 1.43%
2016-09-22 0 0.700 0.700 0.710 0.700 0.730 4,020,000 2,869,420 0.7138 0.430 0.430 0.436 0.430 0.448 6,550,810 0.4380 1.45%
2016-09-21 0 0.690 0.690 0.700 0.690 0.700 2,446,000 1,709,760 0.6990 0.423 0.423 0.430 0.423 0.430 3,985,891 0.4290 0.00%
2016-09-20 0 0.690 0.680 0.700 0.680 0.700 3,262,000 2,248,980 0.6894 0.423 0.417 0.430 0.417 0.430 5,315,607 0.4231 -1.43%
2016-09-19 0 0.700 0.690 0.700 0.690 0.710 1,392,000 973,200 0.6991 0.430 0.423 0.430 0.423 0.436 2,268,340 0.4290 1.45%
2016-09-15 0 0.690 0.690 0.710 0.690 0.710 3,240,765 2,256,983 0.6964 0.423 0.423 0.436 0.423 0.436 5,281,004 0.4274 -1.43%
2016-09-14 0 0.700 0.690 0.700 0.690 0.700 896,000 623,360 0.6957 0.430 0.423 0.430 0.423 0.430 1,460,081 0.4269 0.00%
2016-09-13 0 0.700 0.700 0.710 0.690 0.730 1,860,000 1,309,580 0.7041 0.430 0.430 0.436 0.423 0.448 3,030,972 0.4321 -2.78%
2016-09-12 0 0.720 0.710 0.720 0.710 0.720 2,183,368 1,554,704 0.7121 0.442 0.436 0.442 0.436 0.442 3,557,918 0.4370 -1.37%
2016-09-09 0 0.730 0.730 0.740 0.730 0.750 4,362,000 3,210,460 0.7360 0.448 0.448 0.454 0.448 0.460 7,108,118 0.4517 -2.67%
2016-09-08 0 0.750 0.740 0.750 0.730 0.750 4,642,000 3,456,000 0.7445 0.460 0.454 0.460 0.448 0.460 7,564,393 0.4569 1.35%
2016-09-07 0 0.740 0.730 0.740 0.720 0.770 13,592,000 10,053,300 0.7396 0.454 0.448 0.454 0.442 0.473 22,148,908 0.4539 4.23%
2016-09-06 0 0.710 0.700 0.710 0.670 0.710 6,770,000 4,656,980 0.6879 0.436 0.430 0.436 0.411 0.436 11,032,085 0.4221 4.41%
2016-09-05 0 0.680 0.670 0.680 0.670 0.730 14,084,000 9,709,020 0.6894 0.417 0.411 0.417 0.411 0.448 22,950,649 0.4230 -6.85%
2016-09-02 0 0.730 0.720 0.730 0.690 0.730 4,330,000 3,079,960 0.7113 0.448 0.442 0.448 0.423 0.448 7,055,972 0.4365 4.29%
2016-09-01 0 0.700 0.690 0.700 0.680 0.710 4,337,224 3,024,367 0.6973 0.430 0.423 0.430 0.417 0.436 7,067,744 0.4279 0.86%
2016-08-31 0 0.720 0.720 0.730 0.720 0.730 1,834,048 1,330,723 0.7256 0.426 0.426 0.432 0.426 0.432 3,100,649 0.4292 -1.37%
2016-08-30 0 0.730 0.720 0.730 0.710 0.730 7,904,000 5,699,540 0.7211 0.432 0.426 0.432 0.420 0.432 13,362,536 0.4265 0.00%
2016-08-29 0 0.730 0.730 0.740 0.720 0.740 5,312,000 3,869,060 0.7284 0.432 0.432 0.438 0.426 0.438 8,980,490 0.4308 0.00%
2016-08-26 0 0.730 0.720 0.730 0.710 0.730 3,662,000 2,636,260 0.7199 0.432 0.426 0.432 0.420 0.432 6,190,993 0.4258 2.82%
2016-08-25 0 0.710 0.710 0.720 0.710 0.730 6,440,000 4,625,740 0.7183 0.420 0.420 0.426 0.420 0.432 10,887,492 0.4249 -2.74%
2016-08-24 0 0.730 0.720 0.730 0.720 0.740 1,644,000 1,198,260 0.7289 0.432 0.426 0.432 0.426 0.438 2,779,353 0.4311 0.00%
2016-08-23 0 0.730 0.720 0.730 0.710 0.730 4,554,000 3,287,600 0.7219 0.432 0.426 0.432 0.420 0.432 7,699,012 0.4270 1.39%
2016-08-22 0 0.720 0.710 0.720 0.710 0.720 2,912,000 2,087,380 0.7168 0.426 0.420 0.426 0.420 0.426 4,923,040 0.4240 0.00%
2016-08-19 0 0.720 0.720 0.730 0.720 0.740 3,700,000 2,679,670 0.7242 0.426 0.426 0.432 0.426 0.438 6,255,236 0.4284 -2.70%
2016-08-18 0 0.740 0.730 0.740 0.730 0.750 5,148,000 3,793,260 0.7368 0.438 0.432 0.438 0.432 0.444 8,703,231 0.4358 0.00%
2016-08-17 0 0.740 0.730 0.740 0.730 0.740 9,480,000 6,934,280 0.7315 0.438 0.432 0.438 0.432 0.438 16,026,929 0.4327 1.37%
2016-08-16 0 0.730 0.720 0.730 0.710 0.730 10,390,796 7,483,313 0.7202 0.432 0.426 0.432 0.420 0.432 17,566,724 0.4260 1.39%
2016-08-15 0 0.720 0.710 0.720 0.690 0.720 10,612,000 7,485,120 0.7053 0.426 0.420 0.426 0.408 0.426 17,940,693 0.4172 2.86%
2016-08-12 0 0.700 0.690 0.700 0.690 0.700 3,662,000 2,548,060 0.6958 0.414 0.408 0.414 0.408 0.414 6,190,993 0.4116 0.00%
2016-08-11 0 0.700 0.690 0.700 0.690 0.700 2,248,000 1,565,520 0.6964 0.414 0.408 0.414 0.408 0.414 3,800,478 0.4119 1.45%
2016-08-10 0 0.690 0.690 0.700 0.690 0.710 4,462,000 3,117,710 0.6987 0.408 0.408 0.414 0.408 0.420 7,543,476 0.4133 -2.82%
2016-08-09 0 0.710 0.700 0.710 0.700 0.710 6,310,000 4,444,400 0.7043 0.420 0.414 0.420 0.414 0.420 10,667,713 0.4166 0.00%
2016-08-08 0 0.710 0.700 0.710 0.690 0.710 9,784,000 6,904,020 0.7056 0.420 0.414 0.420 0.408 0.420 16,540,873 0.4174 0.00%
2016-08-05 0 0.710 0.700 0.710 0.680 0.710 8,876,000 6,211,440 0.6998 0.420 0.414 0.420 0.402 0.420 15,005,804 0.4139 2.90%
2016-08-04 0 0.690 0.680 0.690 0.650 0.690 14,296,000 9,668,100 0.6763 0.408 0.402 0.408 0.384 0.408 24,168,879 0.4000 6.15%
2016-08-03 0 0.650 0.650 0.660 0.650 0.660 2,546,000 1,674,440 0.6577 0.384 0.384 0.390 0.384 0.390 4,304,279 0.3890 -1.52%
2016-08-01 0 0.660 0.650 0.660 0.650 0.660 1,722,000 1,129,780 0.6561 0.390 0.384 0.390 0.384 0.390 2,911,221 0.3881 1.54%
2016-07-29 0 0.650 0.650 0.660 0.630 0.660 5,708,000 3,687,060 0.6459 0.384 0.384 0.390 0.373 0.390 9,649,969 0.3821 0.00%
2016-07-28 0 0.650 0.640 0.650 0.640 0.650 2,294,000 1,484,300 0.6470 0.384 0.379 0.384 0.379 0.384 3,878,246 0.3827 0.00%
2016-07-27 0 0.650 0.640 0.650 0.640 0.660 3,772,000 2,441,240 0.6472 0.384 0.379 0.384 0.379 0.390 6,376,959 0.3828 0.00%
2016-07-26 0 0.650 0.650 0.660 0.650 0.660 2,182,000 1,428,700 0.6548 0.384 0.384 0.390 0.384 0.390 3,688,899 0.3873 -1.52%
2016-07-25 0 0.660 0.650 0.660 0.650 0.670 2,670,000 1,756,740 0.6580 0.390 0.384 0.390 0.384 0.396 4,513,914 0.3892 0.00%
2016-07-22 0 0.660 0.640 0.660 0.640 0.660 1,594,000 1,036,540 0.6503 0.390 0.379 0.390 0.379 0.390 2,694,823 0.3846 1.54%
2016-07-21 0 0.650 0.640 0.650 0.640 0.650 2,972,640 1,930,410 0.6494 0.384 0.379 0.384 0.379 0.384 5,025,558 0.3841 0.00%
2016-07-20 0 0.650 0.640 0.650 0.640 0.660 2,598,000 1,691,540 0.6511 0.384 0.379 0.384 0.379 0.390 4,392,190 0.3851 -1.52%
2016-07-19 0 0.660 0.650 0.660 0.640 0.660 2,656,000 1,731,160 0.6518 0.390 0.384 0.390 0.379 0.390 4,490,245 0.3855 3.13%
2016-07-18 0 0.640 0.640 0.650 0.640 0.650 4,342,000 2,817,700 0.6489 0.379 0.379 0.384 0.379 0.384 7,340,604 0.3839 0.00%
2016-07-15 0 0.640 0.640 0.650 0.630 0.650 4,900,000 3,157,120 0.6443 0.379 0.379 0.384 0.373 0.384 8,283,961 0.3811 0.00%
2016-07-14 0 0.640 0.630 0.640 0.630 0.650 2,804,000 1,788,520 0.6378 0.379 0.373 0.379 0.373 0.384 4,740,454 0.3773 -1.54%
2016-07-13 0 0.650 0.640 0.650 0.640 0.650 3,362,000 2,161,340 0.6429 0.384 0.379 0.384 0.379 0.384 5,683,812 0.3803 0.00%
2016-07-12 0 0.650 0.640 0.650 0.630 0.650 1,888,000 1,213,760 0.6429 0.384 0.379 0.384 0.373 0.384 3,191,861 0.3803 0.00%
2016-07-11 0 0.650 0.630 0.650 0.630 0.650 3,022,000 1,933,680 0.6399 0.384 0.373 0.384 0.373 0.384 5,109,006 0.3785 0.00%
2016-07-08 0 0.650 0.640 0.650 0.640 0.650 1,538,000 985,480 0.6408 0.384 0.379 0.384 0.379 0.384 2,600,149 0.3790 0.00%
2016-07-07 0 0.650 0.640 0.650 0.640 0.650 1,094,000 704,420 0.6439 0.384 0.379 0.384 0.379 0.384 1,849,521 0.3809 0.00%
2016-07-06 0 0.650 0.640 0.650 0.640 0.650 1,514,000 975,360 0.6442 0.384 0.379 0.384 0.379 0.384 2,559,575 0.3811 0.00%
2016-07-05 0 0.650 0.640 0.650 0.640 0.650 1,544,000 998,940 0.6470 0.384 0.379 0.384 0.379 0.384 2,610,293 0.3827 0.00%
2016-07-04 0 0.650 0.640 0.650 0.640 0.660 2,050,000 1,331,680 0.6496 0.384 0.379 0.384 0.379 0.390 3,465,739 0.3842 -1.52%
2016-06-30 0 0.660 0.640 0.660 0.640 0.660 11,892,000 7,740,660 0.6509 0.390 0.379 0.390 0.379 0.390 20,104,666 0.3850 3.13%
2016-06-29 0 0.640 0.630 0.640 0.630 0.640 4,030,000 2,566,200 0.6368 0.379 0.373 0.379 0.373 0.379 6,813,135 0.3767 0.00%
2016-06-28 0 0.640 0.630 0.640 0.630 0.640 2,882,000 1,830,760 0.6352 0.379 0.373 0.379 0.373 0.379 4,872,322 0.3757 1.59%
2016-06-27 0 0.630 0.630 0.640 0.620 0.630 7,196,000 4,521,620 0.6284 0.373 0.373 0.379 0.367 0.373 12,165,589 0.3717 1.61%
2016-06-24 0 0.620 0.620 0.630 0.600 0.630 7,038,000 4,350,060 0.6181 0.367 0.367 0.373 0.355 0.373 11,898,473 0.3656 -1.59%
2016-06-23 0 0.630 0.620 0.630 0.610 0.630 5,832,000 3,610,500 0.6191 0.373 0.367 0.373 0.361 0.373 9,859,604 0.3662 1.61%
2016-06-22 0 0.620 0.610 0.620 0.600 0.620 8,078,000 4,919,720 0.6090 0.367 0.361 0.367 0.355 0.367 13,656,702 0.3602 3.33%
2016-06-21 0 0.600 0.590 0.600 0.590 0.600 1,800,000 1,074,380 0.5969 0.355 0.349 0.355 0.349 0.355 3,043,088 0.3531 0.00%
2016-06-20 0 0.600 0.590 0.600 0.580 0.600 3,240,000 1,928,800 0.5953 0.355 0.349 0.355 0.343 0.355 5,477,558 0.3521 1.69%
2016-06-17 0 0.590 0.580 0.590 0.580 0.590 3,368,000 1,970,320 0.5850 0.349 0.343 0.349 0.343 0.349 5,693,955 0.3460 0.00%
2016-06-16 0 0.590 0.580 0.590 0.570 0.590 7,461,233 4,339,587 0.5816 0.349 0.343 0.349 0.337 0.349 12,613,993 0.3440 0.00%
2016-06-15 0 0.590 0.590 0.600 0.590 0.600 2,066,000 1,220,380 0.5907 0.349 0.349 0.355 0.349 0.355 3,492,789 0.3494 -1.67%
2016-06-14 0 0.600 0.590 0.600 0.580 0.600 4,302,000 2,542,040 0.5909 0.355 0.349 0.355 0.343 0.355 7,272,980 0.3495 0.00%
2016-06-13 0 0.600 0.600 0.610 0.600 0.610 2,904,000 1,744,190 0.6006 0.355 0.355 0.361 0.355 0.361 4,909,515 0.3553 -1.64%
2016-06-10 0 0.610 0.600 0.610 0.600 0.610 148,000 90,040 0.6084 0.361 0.355 0.361 0.355 0.361 250,209 0.3599 0.00%
2016-06-08 0 0.610 0.600 0.610 0.600 0.620 6,002,000 3,657,700 0.6094 0.361 0.355 0.361 0.355 0.367 10,147,007 0.3605 -1.61%
2016-06-07 0 0.620 0.620 0.630 0.610 0.630 3,370,000 2,086,860 0.6192 0.367 0.367 0.373 0.361 0.373 5,697,337 0.3663 0.00%
2016-06-06 0 0.620 0.610 0.620 0.610 0.620 1,854,000 1,138,720 0.6142 0.367 0.361 0.367 0.361 0.367 3,134,380 0.3633 0.00%
2016-06-03 0 0.620 0.610 0.620 0.610 0.630 5,163,779 3,196,909 0.6191 0.367 0.361 0.367 0.361 0.373 8,729,907 0.3662 0.00%
2016-06-02 0 0.620 0.620 0.630 0.620 0.630 1,430,000 895,260 0.6261 0.367 0.367 0.373 0.367 0.373 2,417,564 0.3703 -1.59%
2016-06-01 0 0.630 0.620 0.630 0.610 0.630 2,380,000 1,488,780 0.6255 0.373 0.367 0.373 0.361 0.373 4,023,638 0.3700 3.28%
2016-05-31 0 0.610 0.610 0.620 0.600 0.620 2,830,000 1,741,540 0.6154 0.361 0.361 0.367 0.355 0.367 4,784,410 0.3640 0.00%
2016-05-30 0 0.610 0.600 0.610 0.600 0.610 836,000 506,780 0.6062 0.361 0.355 0.361 0.355 0.361 1,413,345 0.3586 0.00%
2016-05-27 0 0.610 0.600 0.610 0.600 0.610 1,419,000 859,450 0.6057 0.361 0.355 0.361 0.355 0.361 2,398,968 0.3583 0.00%
2016-05-26 0 0.610 0.600 0.610 0.600 0.610 1,032,000 623,720 0.6044 0.361 0.355 0.361 0.355 0.361 1,744,704 0.3575 0.00%
2016-05-25 0 0.610 0.600 0.610 0.600 0.610 2,532,000 1,537,440 0.6072 0.361 0.355 0.361 0.355 0.361 4,280,610 0.3592 0.00%
2016-05-24 0 0.610 0.600 0.610 0.600 0.610 878,000 533,500 0.6076 0.361 0.355 0.361 0.355 0.361 1,484,351 0.3594 0.00%
2016-05-23 0 0.610 0.600 0.610 0.600 0.610 1,544,000 933,280 0.6045 0.361 0.355 0.361 0.355 0.361 2,610,293 0.3575 0.00%
2016-05-20 0 0.610 0.600 0.610 0.600 0.610 1,454,000 880,910 0.6059 0.361 0.355 0.361 0.355 0.361 2,458,139 0.3584 0.00%
2016-05-19 0 0.610 0.600 0.610 0.590 0.610 3,042,000 1,820,620 0.5985 0.361 0.355 0.361 0.349 0.361 5,142,818 0.3540 0.00%
2016-05-18 0 0.610 0.600 0.610 0.590 0.610 4,256,965 2,538,278 0.5963 0.361 0.355 0.361 0.349 0.361 7,196,843 0.3527 1.67%
2016-05-17 0 0.600 0.600 0.610 0.590 0.620 3,724,000 2,244,740 0.6028 0.355 0.355 0.361 0.349 0.367 6,295,810 0.3565 -1.64%
2016-05-16 0 0.610 0.600 0.610 0.590 0.610 1,792,000 1,072,980 0.5988 0.361 0.355 0.361 0.349 0.361 3,029,563 0.3542 3.39%
2016-05-13 0 0.590 0.590 0.600 0.590 0.610 1,544,000 926,220 0.5999 0.349 0.349 0.355 0.349 0.361 2,610,293 0.3548 -1.67%
2016-05-12 0 0.600 0.600 0.610 0.590 0.610 4,022,000 2,403,060 0.5975 0.355 0.355 0.361 0.349 0.361 6,799,611 0.3534 0.00%
2016-05-11 0 0.600 0.590 0.600 0.590 0.610 3,048,000 1,819,100 0.5968 0.355 0.349 0.355 0.349 0.361 5,152,962 0.3530 0.00%
2016-05-10 0 0.600 0.590 0.600 0.590 0.600 2,480,000 1,486,600 0.5994 0.355 0.349 0.355 0.349 0.355 4,192,699 0.3546 -1.64%
2016-05-09 0 0.610 0.600 0.610 0.600 0.610 2,716,000 1,645,420 0.6058 0.361 0.355 0.361 0.355 0.361 4,591,681 0.3583 0.00%
2016-05-06 0 0.610 0.600 0.610 0.600 0.610 1,942,000 1,180,960 0.6081 0.361 0.355 0.361 0.355 0.361 3,283,154 0.3597 1.67%
2016-05-05 0 0.600 0.600 0.610 0.600 0.620 6,678,000 4,052,240 0.6068 0.355 0.355 0.361 0.355 0.367 11,289,856 0.3589 -1.64%
2016-05-04 0 0.610 0.610 0.620 0.610 0.620 3,414,000 2,107,580 0.6173 0.361 0.361 0.367 0.361 0.367 5,771,723 0.3652 -1.61%
2016-05-03 0 0.620 0.620 0.630 0.620 0.630 2,028,525 1,261,119 0.6217 0.367 0.367 0.373 0.367 0.373 3,429,433 0.3677 -1.59%
2016-04-29 0 0.630 0.620 0.630 0.620 0.640 6,150,000 3,854,700 0.6268 0.373 0.367 0.373 0.367 0.379 10,397,217 0.3707 -1.56%
2016-04-28 0 0.640 0.630 0.640 0.630 0.650 2,166,000 1,377,240 0.6358 0.379 0.373 0.379 0.373 0.384 3,661,849 0.3761 0.00%
2016-04-27 0 0.640 0.640 0.650 0.630 0.650 2,960,000 1,889,680 0.6384 0.379 0.379 0.384 0.373 0.384 5,004,189 0.3776 0.00%
2016-04-26 0 0.640 0.640 0.650 0.640 0.650 2,864,000 1,841,900 0.6431 0.379 0.379 0.384 0.379 0.384 4,841,891 0.3804 -3.03%
2016-04-25 0 0.660 0.650 0.660 0.650 0.660 1,950,000 1,274,740 0.6537 0.390 0.384 0.390 0.384 0.390 3,296,678 0.3867 0.00%
2016-04-22 0 0.660 0.650 0.660 0.650 0.660 2,838,000 1,857,140 0.6544 0.390 0.384 0.390 0.384 0.390 4,797,935 0.3871 1.54%
2016-04-21 0 0.650 0.650 0.660 0.650 0.670 3,420,000 2,256,000 0.6596 0.384 0.384 0.390 0.384 0.396 5,781,867 0.3902 0.00%
2016-04-20 0 0.650 0.650 0.660 0.640 0.660 6,006,000 3,905,560 0.6503 0.384 0.384 0.390 0.379 0.390 10,153,769 0.3846 -1.52%
2016-04-19 0 0.660 0.650 0.660 0.650 0.660 1,754,351 1,141,657 0.6508 0.390 0.384 0.390 0.384 0.390 2,965,913 0.3849 1.54%
2016-04-18 0 0.650 0.640 0.650 0.640 0.650 3,102,000 2,012,100 0.6486 0.384 0.379 0.384 0.379 0.384 5,244,255 0.3837 1.56%
2016-04-15 0 0.640 0.640 0.650 0.640 0.650 2,724,000 1,768,020 0.6491 0.379 0.379 0.384 0.379 0.384 4,605,206 0.3839 -1.54%
2016-04-14 0 0.650 0.640 0.650 0.640 0.660 3,164,000 2,049,280 0.6477 0.384 0.379 0.384 0.379 0.390 5,349,072 0.3831 0.00%
2016-04-13 0 0.650 0.640 0.650 0.630 0.650 2,694,000 1,731,440 0.6427 0.384 0.379 0.384 0.373 0.384 4,554,488 0.3802 3.17%
2016-04-12 0 0.630 0.630 0.640 0.620 0.640 2,548,000 1,610,080 0.6319 0.373 0.373 0.379 0.367 0.379 4,307,660 0.3738 -1.56%
2016-04-11 0 0.640 0.630 0.640 0.620 0.640 3,710,000 2,345,920 0.6323 0.379 0.373 0.379 0.367 0.379 6,272,142 0.3740 1.59%
2016-04-08 0 0.630 0.620 0.630 0.620 0.630 1,312,000 819,340 0.6245 0.373 0.367 0.373 0.367 0.373 2,218,073 0.3694 0.00%
2016-04-07 0 0.630 0.620 0.630 0.620 0.630 1,118,000 700,100 0.6262 0.373 0.367 0.373 0.367 0.373 1,890,096 0.3704 0.00%
2016-04-06 0 0.630 0.620 0.630 0.620 0.630 4,718,000 2,944,340 0.6241 0.373 0.367 0.373 0.367 0.373 7,976,271 0.3691 1.61%
2016-04-05 0 0.620 0.620 0.630 0.620 0.640 4,508,000 2,815,140 0.6245 0.367 0.367 0.373 0.367 0.379 7,621,244 0.3694 -1.59%
2016-04-01 0 0.630 0.630 0.640 0.630 0.650 5,884,000 3,738,460 0.6354 0.373 0.373 0.379 0.373 0.384 9,947,516 0.3758 1.61%
2016-03-31 0 0.620 0.620 0.630 0.620 0.640 5,834,000 3,647,360 0.6252 0.367 0.367 0.373 0.367 0.379 9,862,986 0.3698 -3.12%
2016-03-30 0 0.640 0.630 0.640 0.620 0.640 3,054,000 1,924,720 0.6302 0.379 0.373 0.379 0.367 0.379 5,163,106 0.3728 3.23%
2016-03-29 0 0.620 0.620 0.630 0.620 0.640 2,000,000 1,257,020 0.6285 0.367 0.367 0.373 0.367 0.379 3,381,209 0.3718 -1.59%
2016-03-24 0 0.630 0.630 0.640 0.630 0.650 4,702,000 3,007,780 0.6397 0.373 0.373 0.379 0.373 0.384 7,949,221 0.3784 -1.56%
2016-03-23 0 0.640 0.640 0.650 0.630 0.650 2,278,000 1,459,300 0.6406 0.379 0.379 0.384 0.373 0.384 3,851,197 0.3789 0.00%
2016-03-22 0 0.640 0.630 0.640 0.630 0.650 1,814,000 1,162,560 0.6409 0.379 0.373 0.379 0.373 0.384 3,066,756 0.3791 0.00%
2016-03-21 0 0.640 0.640 0.650 0.630 0.650 6,298,000 4,017,580 0.6379 0.379 0.379 0.384 0.373 0.384 10,647,426 0.3773 0.00%
2016-03-18 0 0.640 0.620 0.630 0.620 0.640 3,961,217 2,493,210 0.6294 0.379 0.367 0.373 0.367 0.379 6,696,851 0.3723 1.59%
2016-03-17 0 0.630 0.630 0.640 0.620 0.640 2,586,000 1,632,948 0.6315 0.373 0.373 0.379 0.367 0.379 4,371,903 0.3735 1.61%
2016-03-16 0 0.620 0.620 0.630 0.620 0.640 2,604,000 1,635,420 0.6280 0.367 0.367 0.373 0.367 0.379 4,402,334 0.3715 -1.59%
2016-03-15 0 0.630 0.620 0.630 0.620 0.640 2,910,000 1,835,262 0.6307 0.373 0.367 0.373 0.367 0.379 4,919,659 0.3730 0.00%
2016-03-14 0 0.630 0.630 0.640 0.630 0.640 5,748,000 3,639,540 0.6332 0.373 0.373 0.379 0.373 0.379 9,717,594 0.3745 0.00%
2016-03-11 0 0.630 0.620 0.630 0.620 0.640 4,484,976 2,820,904 0.6290 0.373 0.367 0.373 0.367 0.379 7,582,320 0.3720 0.00%
2016-03-10 0 0.630 0.620 0.630 0.620 0.640 1,852,000 1,173,260 0.6335 0.373 0.367 0.373 0.367 0.379 3,130,999 0.3747 -1.56%
2016-03-09 0 0.640 0.630 0.640 0.630 0.650 1,927,600 1,226,460 0.6363 0.379 0.373 0.379 0.373 0.384 3,258,809 0.3764 -1.54%
2016-03-08 0 0.650 0.630 0.650 0.630 0.650 5,468,911 3,494,879 0.6390 0.384 0.373 0.384 0.373 0.384 9,245,765 0.3780 0.00%
2016-03-07 0 0.650 0.640 0.650 0.630 0.650 3,356,000 2,162,320 0.6443 0.384 0.379 0.384 0.373 0.384 5,673,668 0.3811 1.56%
2016-03-04 0 0.640 0.630 0.640 0.630 0.640 4,946,000 3,136,000 0.6340 0.379 0.373 0.379 0.373 0.379 8,361,729 0.3750 0.00%
2016-03-03 0 0.640 0.630 0.640 0.620 0.640 4,458,000 2,815,980 0.6317 0.379 0.373 0.379 0.367 0.379 7,536,714 0.3736 0.00%
2016-03-02 0 0.640 0.620 0.640 0.620 0.640 7,408,000 4,657,000 0.6286 0.379 0.367 0.379 0.367 0.379 12,523,997 0.3718 3.23%
2016-03-01 0 0.620 0.620 0.630 0.610 0.630 3,180,000 1,962,460 0.6171 0.367 0.367 0.373 0.361 0.373 5,376,122 0.3650 0.00%
2016-02-29 0 0.620 0.610 0.620 0.610 0.630 3,014,800 1,854,416 0.6151 0.367 0.361 0.367 0.361 0.373 5,096,834 0.3638 0.00%
2016-02-26 0 0.620 0.620 0.630 0.620 0.630 1,554,400 966,072 0.6215 0.367 0.367 0.373 0.367 0.373 2,627,875 0.3676 1.64%
2016-02-25 0 0.610 0.610 0.620 0.600 0.630 6,280,000 3,864,060 0.6153 0.361 0.361 0.367 0.355 0.373 10,616,995 0.3640 -1.61%
2016-02-24 0 0.620 0.620 0.630 0.620 0.640 2,262,000 1,419,520 0.6276 0.367 0.367 0.373 0.367 0.379 3,824,147 0.3712 -1.59%
2016-02-23 0 0.630 0.630 0.640 0.620 0.640 2,916,000 1,833,120 0.6286 0.373 0.373 0.379 0.367 0.379 4,929,802 0.3718 0.00%
2016-02-22 0 0.630 0.620 0.630 0.610 0.630 5,400,000 3,375,540 0.6251 0.373 0.367 0.373 0.361 0.373 9,129,263 0.3697 3.28%
2016-02-19 0 0.610 0.610 0.620 0.610 0.630 3,166,000 1,950,340 0.6160 0.361 0.361 0.367 0.361 0.373 5,352,453 0.3644 -1.61%
2016-02-18 0 0.620 0.620 0.630 0.620 0.630 2,512,000 1,566,850 0.6237 0.367 0.367 0.373 0.367 0.373 4,246,798 0.3689 1.64%
2016-02-17 0 0.610 0.610 0.620 0.610 0.630 4,076,619 2,533,025 0.6214 0.361 0.361 0.367 0.361 0.373 6,891,950 0.3675 -1.61%
2016-02-16 0 0.620 0.610 0.620 0.600 0.620 5,258,000 3,226,670 0.6137 0.367 0.361 0.367 0.355 0.367 8,889,197 0.3630 3.33%
2016-02-15 0 0.600 0.600 0.610 0.590 0.620 2,878,000 1,746,420 0.6068 0.355 0.355 0.361 0.349 0.367 4,865,559 0.3589 -1.64%
2016-02-12 0 0.610 0.600 0.610 0.560 0.610 3,055,400 1,801,616 0.5896 0.361 0.355 0.361 0.331 0.361 5,165,472 0.3488 3.39%
2016-02-11 0 0.590 0.580 0.590 0.570 0.610 1,764,000 1,033,260 0.5857 0.349 0.343 0.349 0.337 0.361 2,982,226 0.3465 -3.28%
2016-02-05 0 0.610 0.600 0.610 0.600 0.620 1,080,018 660,771 0.6118 0.361 0.355 0.361 0.355 0.367 1,825,883 0.3619 0.00%
2016-02-04 0 0.610 0.600 0.610 0.600 0.610 684,000 415,800 0.6079 0.361 0.355 0.361 0.355 0.361 1,156,373 0.3596 0.00%
2016-02-03 0 0.610 0.600 0.610 0.590 0.610 3,934,755 2,369,103 0.6021 0.361 0.355 0.361 0.349 0.361 6,652,114 0.3561 0.00%
2016-02-02 0 0.610 0.610 0.620 0.600 0.630 4,660,000 2,864,900 0.6148 0.361 0.361 0.367 0.355 0.373 7,878,216 0.3636 0.00%
2016-02-01 0 0.610 0.600 0.610 0.600 0.620 4,932,000 3,004,140 0.6091 0.361 0.355 0.361 0.355 0.367 8,338,060 0.3603 1.67%
2016-01-29 0 0.600 0.600 0.610 0.590 0.610 9,050,000 5,442,480 0.6014 0.355 0.355 0.361 0.349 0.361 15,299,969 0.3557 -1.64%
2016-01-28 0 0.610 0.600 0.610 0.600 0.610 3,016,000 1,827,430 0.6059 0.361 0.355 0.361 0.355 0.361 5,098,863 0.3584 1.67%
2016-01-27 0 0.600 0.600 0.610 0.600 0.630 6,304,000 3,843,110 0.6096 0.355 0.355 0.361 0.355 0.373 10,657,570 0.3606 0.00%
2016-01-26 0 0.600 0.600 0.610 0.590 0.620 9,822,000 5,899,680 0.6007 0.355 0.355 0.361 0.349 0.367 16,605,116 0.3553 -1.64%
2016-01-25 0 0.610 0.610 0.620 0.600 0.650 11,237,000 7,000,540 0.6230 0.361 0.361 0.367 0.355 0.384 18,997,321 0.3685 0.00%
2016-01-22 0 0.610 0.590 0.610 0.590 0.610 5,578,000 3,347,310 0.6001 0.361 0.349 0.361 0.349 0.361 9,430,191 0.3550 5.17%
2016-01-21 0 0.580 0.580 0.590 0.570 0.600 8,403,400 4,957,284 0.5899 0.343 0.343 0.349 0.337 0.355 14,206,824 0.3489 -1.69%
2016-01-20 0 0.590 0.580 0.590 0.570 0.600 5,668,000 3,301,260 0.5824 0.349 0.343 0.349 0.337 0.355 9,582,345 0.3445 -3.28%
2016-01-19 0 0.610 0.600 0.610 0.570 0.610 6,474,000 3,812,420 0.5889 0.361 0.355 0.361 0.337 0.361 10,944,972 0.3483 7.02%
2016-01-18 0 0.570 0.560 0.570 0.560 0.580 6,244,000 3,572,000 0.5721 0.337 0.331 0.337 0.331 0.343 10,556,133 0.3384 -1.72%
2016-01-15 0 0.580 0.580 0.590 0.580 0.620 5,370,000 3,207,940 0.5974 0.343 0.343 0.349 0.343 0.367 9,078,545 0.3534 -4.92%
2016-01-14 0 0.610 0.600 0.610 0.600 0.620 5,876,000 3,575,640 0.6085 0.361 0.355 0.361 0.355 0.367 9,933,991 0.3599 -1.61%
2016-01-13 0 0.620 0.620 0.630 0.620 0.650 3,280,000 2,075,880 0.6329 0.367 0.367 0.373 0.367 0.384 5,545,182 0.3744 -3.12%
2016-01-12 0 0.640 0.630 0.640 0.630 0.650 2,474,000 1,585,180 0.6407 0.379 0.373 0.379 0.373 0.384 4,182,555 0.3790 -1.54%
2016-01-11 0 0.650 0.640 0.650 0.630 0.670 9,171,714 5,937,714 0.6474 0.384 0.379 0.384 0.373 0.396 15,505,739 0.3829 -1.52%
2016-01-08 0 0.660 0.650 0.660 0.630 0.660 10,912,000 7,049,000 0.6460 0.390 0.384 0.390 0.373 0.390 18,447,874 0.3821 6.45%
2016-01-07 0 0.620 0.620 0.630 0.620 0.650 10,076,000 6,363,100 0.6315 0.367 0.367 0.373 0.367 0.384 17,034,529 0.3735 -4.62%
2016-01-06 0 0.650 0.640 0.650 0.630 0.670 14,800,000 9,592,000 0.6481 0.384 0.379 0.384 0.373 0.396 25,020,944 0.3834 -2.99%
2016-01-05 0 0.670 0.650 0.670 0.650 0.670 4,958,000 3,261,820 0.6579 0.396 0.384 0.396 0.384 0.396 8,382,016 0.3891 1.52%
2016-01-04 0 0.660 0.650 0.660 0.640 0.670 7,782,000 5,105,260 0.6560 0.390 0.384 0.390 0.379 0.396 13,156,283 0.3880 -1.49%
2015-12-31 0 0.670 0.660 0.670 0.660 0.680 6,254,000 4,187,300 0.6695 0.396 0.390 0.396 0.390 0.402 10,573,039 0.3960 0.00%
2015-12-30 0 0.670 0.660 0.670 0.660 0.680 6,398,000 4,300,820 0.6722 0.396 0.390 0.396 0.390 0.402 10,816,486 0.3976 -1.47%
2015-12-29 0 0.680 0.670 0.680 0.670 0.700 5,186,035 3,541,805 0.6830 0.402 0.396 0.402 0.396 0.414 8,767,533 0.4040 -1.45%
2015-12-28 0 0.690 0.680 0.690 0.680 0.700 8,598,000 5,974,740 0.6949 0.408 0.402 0.408 0.402 0.414 14,535,816 0.4110 0.00%
2015-12-24 0 0.690 0.680 0.690 0.670 0.690 6,908,000 4,717,900 0.6830 0.408 0.402 0.408 0.396 0.408 11,678,695 0.4040 1.47%
2015-12-23 0 0.680 0.670 0.680 0.670 0.690 10,872,000 7,385,700 0.6793 0.402 0.396 0.402 0.396 0.408 18,380,250 0.4018 0.00%
2015-12-22 0 0.680 0.670 0.680 0.660 0.680 6,662,000 4,473,080 0.6714 0.402 0.396 0.402 0.390 0.402 11,262,806 0.3972 1.49%
2015-12-21 0 0.670 0.660 0.670 0.660 0.670 4,458,000 2,976,580 0.6677 0.396 0.390 0.396 0.390 0.396 7,536,714 0.3949 1.52%
2015-12-18 0 0.660 0.660 0.670 0.650 0.680 7,838,415 5,235,841 0.6680 0.390 0.390 0.396 0.384 0.402 13,251,658 0.3951 -1.49%
2015-12-17 0 0.670 0.660 0.670 0.650 0.690 13,184,000 8,805,930 0.6679 0.396 0.390 0.396 0.384 0.408 22,288,927 0.3951 1.52%
2015-12-16 0 0.660 0.650 0.660 0.650 0.670 8,058,000 5,337,660 0.6624 0.390 0.384 0.390 0.384 0.396 13,622,890 0.3918 0.00%
2015-12-15 0 0.660 0.650 0.660 0.640 0.670 2,842,973 1,866,002 0.6564 0.390 0.384 0.390 0.379 0.396 4,806,342 0.3882 0.00%
2015-12-14 0 0.660 0.650 0.660 0.640 0.670 15,914,600 10,454,652 0.6569 0.390 0.384 0.390 0.379 0.396 26,905,291 0.3886 1.54%
2015-12-11 0 0.650 0.650 0.660 0.650 0.680 6,970,000 4,590,360 0.6586 0.384 0.384 0.390 0.384 0.402 11,783,512 0.3896 -2.99%
2015-12-10 0 0.670 0.670 0.680 0.670 0.680 2,484,000 1,669,760 0.6722 0.396 0.396 0.402 0.396 0.402 4,199,461 0.3976 0.00%
2015-12-09 0 0.670 0.670 0.680 0.670 0.680 3,076,000 2,076,640 0.6751 0.396 0.396 0.402 0.396 0.402 5,200,299 0.3993 -1.47%
2015-12-08 0 0.680 0.670 0.680 0.670 0.700 9,340,000 6,385,790 0.6837 0.402 0.396 0.402 0.396 0.414 15,790,244 0.4044 -2.86%
2015-12-07 0 0.700 0.690 0.700 0.680 0.700 4,146,000 2,863,840 0.6907 0.414 0.408 0.414 0.402 0.414 7,009,245 0.4086 0.00%
2015-12-04 0 0.700 0.690 0.700 0.690 0.700 1,952,000 1,358,982 0.6962 0.414 0.408 0.414 0.408 0.414 3,300,060 0.4118 0.00%
2015-12-03 0 0.700 0.690 0.700 0.690 0.710 2,762,000 1,931,780 0.6994 0.414 0.408 0.414 0.408 0.420 4,669,449 0.4137 0.00%
2015-12-02 0 0.700 0.690 0.700 0.690 0.710 5,613,135 3,921,823 0.6987 0.414 0.408 0.414 0.408 0.420 9,489,590 0.4133 1.45%
2015-12-01 0 0.690 0.690 0.700 0.680 0.700 2,034,000 1,406,600 0.6915 0.408 0.408 0.414 0.402 0.414 3,438,689 0.4091 0.00%
2015-11-30 0 0.690 0.680 0.690 0.680 0.690 3,004,000 2,056,860 0.6847 0.408 0.402 0.408 0.402 0.408 5,078,575 0.4050 0.00%
2015-11-27 0 0.690 0.680 0.690 0.670 0.730 13,336,000 9,207,280 0.6904 0.408 0.402 0.408 0.396 0.432 22,545,899 0.4084 -5.48%
2015-11-26 0 0.730 0.720 0.730 0.700 0.730 5,986,000 4,290,120 0.7167 0.432 0.426 0.432 0.414 0.432 10,119,957 0.4239 4.29%
2015-11-25 0 0.700 0.700 0.710 0.700 0.720 3,743,350 2,651,231 0.7083 0.414 0.414 0.420 0.414 0.426 6,328,524 0.4189 -1.41%
2015-11-24 0 0.710 0.700 0.710 0.700 0.720 3,484,000 2,460,760 0.7063 0.420 0.414 0.420 0.414 0.426 5,890,065 0.4178 -1.39%
2015-11-23 0 0.720 0.710 0.720 0.710 0.730 2,728,000 1,969,700 0.7220 0.426 0.420 0.426 0.420 0.432 4,611,969 0.4271 0.00%
2015-11-20 0 0.720 0.710 0.720 0.700 0.720 3,212,000 2,287,280 0.7121 0.426 0.420 0.426 0.414 0.426 5,430,221 0.4212 1.41%
2015-11-19 0 0.710 0.700 0.710 0.690 0.720 3,066,000 2,168,940 0.7074 0.420 0.414 0.420 0.408 0.426 5,183,393 0.4184 2.90%
2015-11-18 0 0.690 0.690 0.700 0.680 0.710 9,976,000 6,935,180 0.6952 0.408 0.408 0.414 0.402 0.420 16,865,469 0.4112 -4.17%
2015-11-17 0 0.720 0.710 0.720 0.710 0.730 2,958,000 2,110,160 0.7134 0.426 0.420 0.426 0.420 0.432 5,000,808 0.4220 0.00%
2015-11-16 0 0.720 0.710 0.720 0.690 0.730 5,692,000 4,054,800 0.7124 0.426 0.420 0.426 0.408 0.432 9,622,920 0.4214 0.00%
2015-11-13 0 0.720 0.710 0.720 0.710 0.730 6,738,000 4,827,560 0.7165 0.426 0.420 0.426 0.420 0.432 11,391,292 0.4238 -1.37%
2015-11-12 0 0.730 0.730 0.740 0.720 0.740 7,524,000 5,496,220 0.7305 0.432 0.432 0.438 0.426 0.438 12,720,107 0.4321 0.00%
2015-11-11 0 0.730 0.720 0.730 0.720 0.750 7,772,000 5,694,500 0.7327 0.432 0.426 0.432 0.426 0.444 13,139,377 0.4334 -2.67%
2015-11-10 0 0.750 0.740 0.750 0.730 0.750 6,068,000 4,493,240 0.7405 0.444 0.438 0.444 0.432 0.444 10,258,587 0.4380 1.35%
2015-11-09 0 0.740 0.730 0.740 0.730 0.760 7,754,000 5,750,840 0.7417 0.438 0.432 0.438 0.432 0.450 13,108,946 0.4387 -1.33%
2015-11-06 0 0.750 0.740 0.750 0.730 0.750 9,204,000 6,811,300 0.7400 0.444 0.438 0.444 0.432 0.444 15,560,322 0.4377 1.35%
2015-11-05 0 0.740 0.740 0.750 0.740 0.760 6,110,000 4,559,650 0.7463 0.438 0.438 0.444 0.438 0.450 10,329,592 0.4414 -1.33%
2015-11-04 0 0.750 0.740 0.750 0.740 0.770 9,022,000 6,797,840 0.7535 0.444 0.438 0.444 0.438 0.455 15,252,632 0.4457 1.35%
2015-11-03 0 0.740 0.730 0.740 0.730 0.750 3,408,000 2,512,220 0.7372 0.438 0.432 0.438 0.432 0.444 5,761,579 0.4360 -1.33%
2015-11-02 0 0.750 0.740 0.750 0.740 0.750 2,666,000 1,983,940 0.7442 0.444 0.438 0.444 0.438 0.444 4,507,151 0.4402 0.00%
2015-10-30 0 0.750 0.740 0.750 0.730 0.750 8,110,000 6,014,384 0.7416 0.444 0.438 0.444 0.432 0.444 13,710,801 0.4387 2.74%
2015-10-29 0 0.730 0.730 0.740 0.730 0.740 4,034,000 2,948,074 0.7308 0.432 0.432 0.438 0.432 0.438 6,819,898 0.4323 -1.35%
2015-10-28 0 0.740 0.730 0.740 0.720 0.740 6,001,350 4,392,325 0.7319 0.438 0.432 0.438 0.426 0.438 10,145,908 0.4329 0.00%
2015-10-27 0 0.740 0.730 0.740 0.730 0.750 3,834,000 2,832,600 0.7388 0.438 0.432 0.438 0.432 0.444 6,481,777 0.4370 -1.33%
2015-10-26 0 0.750 0.740 0.750 0.730 0.780 7,716,000 5,763,320 0.7469 0.444 0.438 0.444 0.432 0.461 13,044,703 0.4418 -1.32%
2015-10-23 0 0.760 0.750 0.760 0.750 0.760 4,970,000 3,757,160 0.7560 0.450 0.444 0.450 0.444 0.450 8,402,303 0.4472 1.33%
2015-10-22 0 0.750 0.740 0.750 0.730 0.750 8,464,100 6,267,285 0.7405 0.444 0.438 0.444 0.432 0.444 14,309,444 0.4380 0.00%
2015-10-20 0 0.750 0.740 0.750 0.740 0.760 7,068,000 5,247,840 0.7425 0.444 0.438 0.444 0.438 0.450 11,949,191 0.4392 0.00%
2015-10-19 0 0.750 0.750 0.760 0.750 0.770 6,250,000 4,733,160 0.7573 0.444 0.444 0.450 0.444 0.455 10,566,277 0.4479 -2.60%
2015-10-16 0 0.770 0.760 0.780 0.730 0.780 37,810,000 28,588,350 0.7561 0.455 0.450 0.461 0.432 0.461 63,921,749 0.4472 4.05%
2015-10-15 0 0.740 0.730 0.740 0.720 0.740 20,912,230 15,332,237 0.7332 0.438 0.432 0.438 0.426 0.438 35,354,306 0.4337 1.37%
2015-10-14 0 0.730 0.720 0.730 0.720 0.740 5,875,647 4,279,071 0.7283 0.432 0.426 0.432 0.426 0.438 9,933,394 0.4308 0.00%
2015-10-13 0 0.730 0.720 0.730 0.720 0.740 7,176,000 5,241,720 0.7305 0.432 0.426 0.432 0.426 0.438 12,131,777 0.4321 0.00%
2015-10-12 0 0.730 0.730 0.740 0.730 0.750 9,893,158 7,350,910 0.7430 0.432 0.432 0.438 0.432 0.444 16,725,416 0.4395 -1.35%
2015-10-09 0 0.740 0.730 0.740 0.730 0.740 8,172,000 6,015,820 0.7362 0.438 0.432 0.438 0.432 0.438 13,815,618 0.4354 1.37%
2015-10-08 0 0.730 0.720 0.730 0.710 0.740 13,848,000 10,077,400 0.7277 0.432 0.426 0.432 0.420 0.438 23,411,488 0.4304 1.39%
2015-10-07 0 0.720 0.710 0.720 0.710 0.730 5,962,000 4,308,360 0.7226 0.426 0.420 0.426 0.420 0.432 10,079,383 0.4274 0.00%
2015-10-06 0 0.720 0.710 0.720 0.710 0.730 1,332,000 958,220 0.7194 0.426 0.420 0.426 0.420 0.432 2,251,885 0.4255 1.41%
2015-10-05 0 0.710 0.710 0.720 0.710 0.740 8,468,000 6,084,480 0.7185 0.420 0.420 0.426 0.420 0.438 14,316,037 0.4250 -2.74%
2015-10-02 0 0.730 0.720 0.730 0.700 0.730 4,580,000 3,284,040 0.7170 0.432 0.426 0.432 0.414 0.432 7,742,968 0.4241 5.80%
2015-09-30 0 0.690 0.680 0.690 0.670 0.700 2,185,000 1,496,700 0.6850 0.408 0.402 0.408 0.396 0.414 3,693,970 0.4052 1.47%
2015-09-29 0 0.680 0.680 0.690 0.680 0.690 554,000 379,480 0.6850 0.402 0.402 0.408 0.402 0.408 936,595 0.4052 -1.45%
2015-09-25 0 0.690 0.690 0.700 0.690 0.720 4,998,000 3,508,720 0.7020 0.408 0.408 0.414 0.408 0.426 8,449,640 0.4153 -2.82%
2015-09-24 0 0.710 0.700 0.710 0.700 0.720 3,226,000 2,294,920 0.7114 0.420 0.414 0.420 0.414 0.426 5,453,890 0.4208 0.00%
2015-09-23 0 0.710 0.710 0.720 0.710 0.740 2,366,000 1,703,040 0.7198 0.420 0.420 0.426 0.420 0.438 3,999,970 0.4258 -4.05%
2015-09-22 0 0.740 0.730 0.740 0.720 0.750 7,828,000 5,766,600 0.7367 0.438 0.432 0.438 0.426 0.444 13,234,051 0.4357 1.37%
2015-09-21 0 0.730 0.720 0.730 0.720 0.730 4,594,000 3,336,440 0.7263 0.432 0.426 0.432 0.426 0.432 7,766,636 0.4296 0.00%
2015-09-18 0 0.730 0.720 0.740 0.720 0.750 10,039,523 7,376,180 0.7347 0.432 0.426 0.438 0.426 0.444 16,972,861 0.4346 1.39%
2015-09-17 0 0.720 0.720 0.730 0.720 0.740 5,690,000 4,140,820 0.7277 0.426 0.426 0.432 0.426 0.438 9,619,539 0.4305 -1.37%
2015-09-16 0 0.730 0.730 0.740 0.720 0.740 3,593,300 2,609,184 0.7261 0.432 0.432 0.438 0.426 0.438 6,074,848 0.4295 1.39%
2015-09-15 0 0.720 0.700 0.720 0.700 0.730 3,694,000 2,633,798 0.7130 0.426 0.414 0.426 0.414 0.432 6,245,092 0.4217 -1.37%
2015-09-14 0 0.730 0.710 0.730 0.710 0.750 7,124,000 5,160,220 0.7243 0.432 0.420 0.432 0.420 0.444 12,043,865 0.4285 0.00%
2015-09-11 0 0.730 0.720 0.740 0.720 0.740 3,360,000 2,459,300 0.7319 0.432 0.426 0.438 0.426 0.438 5,680,430 0.4329 0.00%
2015-09-10 0 0.730 0.720 0.730 0.720 0.740 3,240,000 2,369,200 0.7312 0.432 0.426 0.432 0.426 0.438 5,477,558 0.4325 -1.35%
2015-09-09 0 0.740 0.740 0.750 0.720 0.750 9,676,000 7,117,600 0.7356 0.438 0.438 0.444 0.426 0.444 16,358,287 0.4351 2.78%
2015-09-08 0 0.720 0.710 0.720 0.700 0.730 12,032,000 8,567,340 0.7120 0.426 0.420 0.426 0.414 0.432 20,341,351 0.4212 2.86%
2015-09-07 0 0.700 0.690 0.700 0.670 0.720 2,900,000 2,035,240 0.7018 0.414 0.408 0.414 0.396 0.426 4,902,752 0.4151 1.45%
2015-09-04 0 0.690 0.690 0.700 0.680 0.740 1,300,000 917,720 0.7059 0.408 0.408 0.414 0.402 0.438 2,197,786 0.4176 0.00%
2015-09-02 0 0.690 0.680 0.690 0.660 0.710 2,160,000 1,487,200 0.6885 0.408 0.402 0.408 0.390 0.420 3,651,705 0.4073 0.00%
2015-09-01 0 0.690 0.680 0.690 0.680 0.720 1,442,000 1,003,980 0.6962 0.408 0.402 0.408 0.402 0.426 2,437,851 0.4118 -2.82%
2015-08-31 0 0.720 0.720 0.730 0.700 0.780 9,314,800 6,769,188 0.7267 0.420 0.420 0.426 0.408 0.455 15,969,439 0.4239 -6.49%
2015-08-28 0 0.770 0.760 0.770 0.730 0.790 12,914,000 9,784,780 0.7577 0.449 0.443 0.449 0.426 0.461 22,139,964 0.4420 4.05%
2015-08-27 0 0.740 0.730 0.750 0.660 0.750 12,741,089 8,873,654 0.6965 0.432 0.426 0.437 0.385 0.437 21,843,522 0.4062 12.12%
2015-08-26 0 0.660 0.650 0.660 0.650 0.680 9,300,700 6,195,834 0.6662 0.385 0.379 0.385 0.379 0.397 15,945,266 0.3886 1.54%
2015-08-25 0 0.650 0.640 0.650 0.630 0.690 15,855,008 10,420,577 0.6572 0.379 0.373 0.379 0.367 0.402 27,182,074 0.3834 0.00%
2015-08-24 0 0.650 0.650 0.660 0.640 0.690 22,448,800 14,898,188 0.6637 0.379 0.379 0.385 0.373 0.402 38,486,574 0.3871 -9.72%
2015-08-21 0 0.720 0.710 0.720 0.700 0.730 11,786,000 8,392,440 0.7121 0.420 0.414 0.420 0.408 0.426 20,206,103 0.4153 -2.70%
2015-08-20 0 0.740 0.730 0.750 0.730 0.760 11,432,707 8,520,734 0.7453 0.432 0.426 0.437 0.426 0.443 19,600,412 0.4347 -2.63%
2015-08-19 0 0.760 0.750 0.760 0.740 0.770 7,610,000 5,699,640 0.7490 0.443 0.437 0.443 0.432 0.449 13,046,703 0.4369 0.00%
2015-08-18 0 0.760 0.750 0.760 0.750 0.790 8,664,000 6,594,840 0.7612 0.443 0.437 0.443 0.437 0.461 14,853,697 0.4440 -1.30%
2015-08-17 0 0.770 0.770 0.780 0.770 0.790 3,712,000 2,902,000 0.7818 0.449 0.449 0.455 0.449 0.461 6,363,911 0.4560 -2.53%
2015-08-14 0 0.790 0.780 0.790 0.780 0.800 3,614,000 2,855,120 0.7900 0.461 0.455 0.461 0.455 0.467 6,195,898 0.4608 0.00%
2015-08-13 0 0.790 0.780 0.790 0.770 0.790 7,292,000 5,685,820 0.7797 0.461 0.455 0.461 0.449 0.461 12,501,519 0.4548 1.28%
2015-08-12 0 0.780 0.770 0.780 0.780 0.790 5,766,000 4,536,140 0.7867 0.455 0.449 0.455 0.455 0.461 9,885,321 0.4589 -1.27%
2015-08-11 0 0.790 0.780 0.790 0.780 0.810 8,637,763 6,868,779 0.7952 0.461 0.455 0.461 0.455 0.472 14,808,716 0.4638 0.00%
2015-08-10 0 0.790 0.780 0.790 0.760 0.790 11,766,000 9,124,900 0.7755 0.461 0.455 0.461 0.443 0.461 20,171,814 0.4524 2.60%
2015-08-07 0 0.770 0.760 0.770 0.750 0.780 7,610,000 5,854,980 0.7694 0.449 0.443 0.449 0.437 0.455 13,046,703 0.4488 2.67%
2015-08-06 0 0.750 0.750 0.760 0.750 0.790 13,904,000 10,753,260 0.7734 0.437 0.437 0.443 0.437 0.461 23,837,235 0.4511 -2.60%
2015-08-05 0 0.770 0.770 0.780 0.740 0.780 18,964,000 14,383,560 0.7585 0.449 0.449 0.455 0.432 0.455 32,512,178 0.4424 1.32%
2015-08-04 0 0.760 0.760 0.770 0.740 0.770 10,462,000 7,939,680 0.7589 0.443 0.443 0.449 0.432 0.449 17,936,216 0.4427 -1.30%
2015-08-03 0 0.770 0.770 0.780 0.720 0.780 19,918,000 15,101,440 0.7582 0.449 0.449 0.455 0.420 0.455 34,147,731 0.4422 0.00%
2015-07-31 0 0.770 0.760 0.770 0.750 0.780 4,434,000 3,408,440 0.7687 0.449 0.443 0.449 0.437 0.455 7,601,719 0.4484 0.00%
2015-07-30 0 0.770 0.760 0.770 0.720 0.770 16,596,000 12,479,700 0.7520 0.449 0.443 0.449 0.420 0.449 28,452,442 0.4386 2.67%
2015-07-29 0 0.750 0.740 0.750 0.730 0.750 12,992,000 9,619,660 0.7404 0.437 0.432 0.437 0.426 0.437 22,273,688 0.4319 2.74%
2015-07-28 0 0.730 0.720 0.730 0.720 0.770 23,038,000 17,030,600 0.7392 0.426 0.420 0.426 0.420 0.449 39,496,707 0.4312 0.00%
2015-07-27 0 0.730 0.730 0.740 0.720 0.800 29,522,137 22,212,049 0.7524 0.426 0.426 0.432 0.420 0.467 50,613,213 0.4389 -8.75%
2015-07-24 0 0.800 0.800 0.810 0.800 0.830 14,976,000 12,098,760 0.8079 0.467 0.467 0.472 0.467 0.484 25,675,089 0.4712 -2.44%
2015-07-23 0 0.820 0.810 0.820 0.800 0.830 11,746,000 9,599,140 0.8172 0.478 0.472 0.478 0.467 0.484 20,137,526 0.4767 0.00%
2015-07-22 0 0.820 0.810 0.820 0.800 0.820 18,480,000 14,916,340 0.8072 0.478 0.472 0.478 0.467 0.478 31,682,401 0.4708 -1.20%
2015-07-21 0 0.830 0.820 0.830 0.810 0.840 13,572,000 11,194,340 0.8248 0.484 0.478 0.484 0.472 0.490 23,268,049 0.4811 0.00%
2015-07-20 0 0.830 0.820 0.830 0.810 0.870 14,779,000 12,264,470 0.8299 0.484 0.478 0.484 0.472 0.507 25,337,349 0.4840 -2.35%
2015-07-17 0 0.850 0.840 0.850 0.820 0.850 25,746,000 21,673,370 0.8418 0.496 0.490 0.496 0.478 0.496 44,139,345 0.4910 2.41%
2015-07-16 0 0.830 0.820 0.830 0.810 0.850 19,778,000 16,288,760 0.8236 0.484 0.478 0.484 0.472 0.496 33,907,712 0.4804 0.00%
2015-07-15 0 0.830 0.820 0.830 0.800 0.880 19,280,000 16,109,420 0.8356 0.484 0.478 0.484 0.467 0.513 33,053,933 0.4874 -5.68%
2015-07-14 0 0.880 0.870 0.880 0.860 0.900 22,774,400 20,183,880 0.8863 0.513 0.507 0.513 0.502 0.525 39,044,787 0.5169 -2.22%
2015-07-13 0 0.900 0.890 0.900 0.830 0.920 40,306,400 35,426,110 0.8789 0.525 0.519 0.525 0.484 0.537 69,101,922 0.5127 7.14%
2015-07-10 0 0.840 0.820 0.830 0.790 0.890 36,770,000 31,321,310 0.8518 0.490 0.478 0.484 0.461 0.519 63,039,063 0.4969 3.70%
2015-07-09 0 0.810 0.810 0.820 0.680 0.820 36,492,800 27,906,668 0.7647 0.472 0.472 0.478 0.397 0.478 62,563,827 0.4461 17.39%
2015-07-08 0 0.690 0.680 0.700 0.640 0.750 33,506,000 23,643,900 0.7057 0.402 0.397 0.408 0.373 0.437 57,443,210 0.4116 -11.54%
2015-07-07 0 0.780 0.770 0.780 0.760 0.840 19,216,586 15,176,489 0.7898 0.455 0.449 0.455 0.443 0.490 32,945,216 0.4607 -6.02%
2015-07-06 0 0.830 0.820 0.830 0.780 0.920 36,826,000 30,644,620 0.8321 0.484 0.478 0.484 0.455 0.537 63,135,070 0.4854 -5.68%
2015-07-03 0 0.880 0.890 0.900 0.870 0.960 21,634,000 19,411,360 0.8973 0.513 0.519 0.525 0.507 0.560 37,089,668 0.5234 -6.38%
2015-07-02 0 0.940 0.940 0.950 0.930 1.000 17,069,200 16,481,016 0.9655 0.548 0.548 0.554 0.542 0.583 29,263,703 0.5632 -6.93%
2015-06-30 0 1.010 1.010 1.020 0.950 1.030 16,364,000 16,275,960 0.9946 0.589 0.589 0.595 0.554 0.601 28,054,697 0.5802 3.06%
2015-06-29 0 0.980 0.970 0.980 0.920 1.040 18,264,000 17,932,420 0.9818 0.572 0.566 0.572 0.537 0.607 31,312,087 0.5727 -4.85%
2015-06-26 0 1.030 1.020 1.030 1.010 1.080 35,684,000 37,248,450 1.0438 0.601 0.595 0.601 0.589 0.630 61,177,208 0.6089 -5.50%
2015-06-25 0 1.090 1.080 1.090 1.060 1.100 11,038,000 11,940,220 1.0817 0.636 0.630 0.636 0.618 0.642 18,923,720 0.6310 0.00%
2015-06-24 0 1.090 1.090 1.100 1.050 1.100 32,310,219 34,699,813 1.0740 0.636 0.636 0.642 0.612 0.642 55,393,145 0.6264 3.81%
2015-06-23 0 1.050 1.040 1.050 1.030 1.080 24,556,800 25,903,702 1.0548 0.612 0.607 0.612 0.601 0.630 42,100,562 0.6153 -0.94%
2015-06-22 0 1.060 1.050 1.060 1.050 1.080 4,170,000 4,413,250 1.0583 0.618 0.612 0.618 0.612 0.630 7,149,113 0.6173 -1.85%
2015-06-19 0 1.080 1.060 1.080 1.060 1.100 4,369,681 4,744,601 1.0858 0.630 0.618 0.630 0.618 0.642 7,491,449 0.6333 -0.92%
2015-06-18 0 1.090 1.090 1.100 1.070 1.110 2,864,000 3,147,040 1.0988 0.636 0.636 0.642 0.624 0.647 4,910,086 0.6409 0.00%
2015-06-17 0 1.090 1.080 1.090 1.060 1.090 6,802,000 7,302,720 1.0736 0.636 0.630 0.636 0.618 0.636 11,661,455 0.6262 0.93%
2015-06-16 0 1.080 1.070 1.090 1.070 1.120 12,924,000 14,108,780 1.0917 0.630 0.624 0.636 0.624 0.653 22,157,108 0.6368 -3.57%
2015-06-15 0 1.120 1.110 1.120 1.110 1.140 8,410,000 9,411,850 1.1191 0.653 0.647 0.653 0.647 0.665 14,418,236 0.6528 -2.61%
2015-06-12 0 1.150 1.150 1.160 1.100 1.160 16,436,137 18,555,733 1.1290 0.671 0.671 0.677 0.642 0.677 28,178,370 0.6585 1.77%
2015-06-11 0 1.130 1.120 1.130 1.120 1.170 10,808,000 12,216,400 1.1303 0.659 0.653 0.659 0.653 0.682 18,529,404 0.6593 0.89%
2015-06-10 0 1.120 1.120 1.130 1.090 1.160 15,723,748 17,730,240 1.1276 0.653 0.653 0.659 0.636 0.677 26,957,039 0.6577 1.82%
2015-06-09 0 1.100 1.090 1.100 1.090 1.140 12,304,000 13,628,000 1.1076 0.642 0.636 0.642 0.636 0.665 21,094,170 0.6461 -3.51%
2015-06-08 0 1.140 1.130 1.140 1.110 1.190 25,592,000 29,416,080 1.1494 0.665 0.659 0.665 0.647 0.694 43,875,325 0.6704 -3.39%
2015-06-05 0 1.180 1.180 1.190 1.170 1.210 11,136,000 13,208,060 1.1861 0.688 0.688 0.694 0.682 0.706 19,091,733 0.6918 -1.67%
2015-06-04 0 1.200 1.190 1.200 1.170 1.210 13,310,509 15,807,705 1.1876 0.700 0.694 0.700 0.682 0.706 22,819,745 0.6927 1.69%
2015-06-03 0 1.180 1.180 1.190 1.170 1.210 12,040,897 14,298,811 1.1875 0.688 0.688 0.694 0.682 0.706 20,643,102 0.6927 -1.67%
2015-06-02 0 1.200 1.190 1.200 1.180 1.230 13,462,696 16,089,729 1.1951 0.700 0.694 0.700 0.688 0.717 23,080,657 0.6971 -1.64%
2015-06-01 0 1.220 1.220 1.230 1.190 1.230 15,090,000 18,314,260 1.2137 0.712 0.712 0.717 0.694 0.717 25,870,532 0.7079 0.00%
2015-05-29 0 1.220 1.210 1.220 1.180 1.230 15,220,000 18,345,460 1.2054 0.712 0.706 0.712 0.688 0.717 26,093,406 0.7031 2.52%
2015-05-28 0 1.190 1.180 1.190 1.160 1.240 21,300,000 25,526,386 1.1984 0.694 0.688 0.694 0.677 0.723 36,517,053 0.6990 -3.25%
2015-05-27 0 1.230 1.230 1.240 1.200 1.240 20,294,100 24,990,491 1.2314 0.717 0.717 0.723 0.700 0.723 34,792,522 0.7183 1.65%
2015-05-26 0 1.210 1.200 1.210 1.200 1.270 60,894,000 75,621,794 1.2419 0.706 0.700 0.706 0.700 0.741 104,397,626 0.7244 0.00%
2015-05-22 0 1.210 1.200 1.210 1.190 1.230 24,414,000 29,528,340 1.2095 0.706 0.700 0.706 0.694 0.717 41,855,743 0.7055 1.68%
2015-05-21 0 1.190 1.180 1.190 1.160 1.210 19,018,000 22,472,900 1.1817 0.694 0.688 0.694 0.677 0.706 32,604,757 0.6893 -2.46%
2015-05-20 0 1.220 1.210 1.220 1.160 1.240 30,652,000 36,642,470 1.1954 0.712 0.706 0.712 0.677 0.723 52,550,268 0.6973 4.27%
2015-05-19 0 1.170 1.160 1.170 1.150 1.190 23,456,000 27,392,900 1.1678 0.682 0.677 0.682 0.671 0.694 40,213,333 0.6812 0.00%
2015-05-18 0 1.170 1.160 1.170 1.140 1.200 23,830,000 27,951,952 1.1730 0.682 0.677 0.682 0.665 0.700 40,854,525 0.6842 0.86%
2015-05-15 0 1.160 1.160 1.170 1.150 1.210 27,150,000 31,804,186 1.1714 0.677 0.677 0.682 0.671 0.706 46,546,385 0.6833 -3.33%
2015-05-14 0 1.200 1.190 1.200 1.190 1.240 21,916,000 26,476,940 1.2081 0.700 0.694 0.700 0.694 0.723 37,573,133 0.7047 -3.23%
2015-05-13 0 1.240 1.230 1.240 1.220 1.280 15,749,158 19,516,960 1.2392 0.723 0.717 0.723 0.712 0.747 27,000,603 0.7228 -1.59%
2015-05-12 0 1.260 1.250 1.260 1.250 1.280 13,908,737 17,623,983 1.2671 0.735 0.729 0.735 0.729 0.747 23,845,356 0.7391 0.00%
2015-05-11 0 1.260 1.260 1.280 1.240 1.280 13,198,800 16,663,104 1.2625 0.735 0.735 0.747 0.723 0.747 22,628,229 0.7364 0.80%
2015-05-08 0 1.250 1.230 1.240 1.200 1.250 16,242,000 19,889,530 1.2246 0.729 0.717 0.723 0.700 0.729 27,845,539 0.7143 5.93%
2015-05-07 0 1.180 1.180 1.190 1.180 1.220 16,273,170 19,561,973 1.2021 0.688 0.688 0.694 0.688 0.712 27,898,977 0.7012 -2.48%
2015-05-06 0 1.210 1.210 1.220 1.180 1.290 29,284,351 35,860,105 1.2245 0.706 0.706 0.712 0.688 0.752 50,205,549 0.7143 -3.97%
2015-05-05 0 1.260 1.260 1.270 1.250 1.360 32,058,000 41,275,320 1.2875 0.735 0.735 0.741 0.729 0.793 54,960,737 0.7510 -7.35%
2015-05-04 0 1.360 1.340 1.360 1.330 1.370 22,972,000 30,968,540 1.3481 0.793 0.782 0.793 0.776 0.799 39,383,556 0.7863 0.00%
2015-04-30 0 1.360 1.350 1.360 1.300 1.370 32,532,000 43,401,980 1.3341 0.793 0.787 0.793 0.758 0.799 55,773,370 0.7782 3.03%
2015-04-29 0 1.320 1.310 1.320 1.270 1.330 38,112,000 49,625,540 1.3021 0.770 0.764 0.770 0.741 0.776 65,339,809 0.7595 0.00%
2015-04-28 0 1.320 1.320 1.330 1.290 1.390 50,662,000 66,634,740 1.3153 0.770 0.770 0.776 0.752 0.811 86,855,725 0.7672 -3.65%
2015-04-27 0 1.370 1.360 1.370 1.290 1.390 153,967,758 206,029,475 1.3381 0.799 0.793 0.799 0.752 0.811 263,964,732 0.7805 15.13%
2015-04-24 0 1.190 1.190 1.200 1.150 1.250 84,858,000 102,748,400 1.2108 0.694 0.694 0.700 0.671 0.729 145,481,882 0.7063 5.31%
2015-04-23 0 1.130 1.130 1.140 1.100 1.140 35,249,755 39,700,872 1.1263 0.659 0.659 0.665 0.642 0.665 60,432,731 0.6569 3.67%
2015-04-22 0 1.090 1.090 1.100 1.070 1.120 55,569,053 61,266,767 1.1025 0.636 0.636 0.642 0.624 0.653 95,268,453 0.6431 0.93%
2015-04-21 0 1.080 1.070 1.080 1.050 1.080 17,280,000 18,422,047 1.0661 0.630 0.624 0.630 0.612 0.630 29,625,102 0.6218 1.89%
2015-04-20 0 1.060 1.060 1.070 1.030 1.110 33,334,600 35,559,624 1.0667 0.618 0.618 0.624 0.601 0.647 57,149,360 0.6222 -1.85%
2015-04-17 0 1.080 1.070 1.080 1.060 1.090 29,226,000 31,421,260 1.0751 0.630 0.624 0.630 0.618 0.636 50,105,511 0.6271 1.89%
2015-04-16 0 1.060 1.050 1.060 1.040 1.100 38,795,059 41,338,510 1.0656 0.618 0.612 0.618 0.607 0.642 66,510,856 0.6215 0.95%
2015-04-15 0 1.050 1.040 1.050 1.040 1.160 62,346,000 67,676,150 1.0855 0.612 0.607 0.612 0.607 0.677 106,886,957 0.6332 -5.41%
2015-04-14 0 1.110 1.110 1.120 1.110 1.210 72,936,000 83,365,580 1.1430 0.647 0.647 0.653 0.647 0.706 125,042,619 0.6667 -7.50%
2015-04-13 0 1.200 1.190 1.200 1.160 1.250 94,650,000 113,299,150 1.1970 0.700 0.694 0.700 0.677 0.729 162,269,440 0.6982 -0.83%
2015-04-10 0 1.210 1.200 1.210 1.150 1.270 80,648,000 96,196,840 1.1928 0.706 0.700 0.706 0.671 0.741 138,264,192 0.6957 7.08%
2015-04-09 0 1.130 1.130 1.150 1.110 1.440 134,790,000 173,764,620 1.2892 0.659 0.659 0.671 0.647 0.840 231,086,084 0.7519 -5.04%
2015-04-08 0 1.190 1.180 1.190 0.970 1.200 171,031,028 187,315,168 1.0952 0.694 0.688 0.694 0.566 0.700 293,218,269 0.6388 32.22%
2015-04-02 0 0.900 0.890 0.900 0.840 0.900 62,101,200 54,389,120 0.8758 0.525 0.519 0.525 0.490 0.525 106,467,268 0.5109 8.43%
2015-04-01 0 0.830 0.830 0.840 0.820 0.850 23,038,000 19,204,200 0.8336 0.484 0.484 0.490 0.478 0.496 39,496,707 0.4862 0.00%
2015-03-31 0 0.830 0.820 0.840 0.810 0.850 25,706,000 21,460,510 0.8348 0.484 0.478 0.490 0.472 0.496 44,070,768 0.4870 0.00%
2015-03-30 0 0.830 0.820 0.840 0.780 0.840 51,554,292 42,144,181 0.8175 0.484 0.478 0.490 0.455 0.490 88,385,484 0.4768 5.06%
2015-03-27 0 0.790 0.780 0.800 0.780 0.800 8,694,000 6,862,380 0.7893 0.461 0.455 0.467 0.455 0.467 14,905,130 0.4604 0.00%
2015-03-26 0 0.790 0.790 0.800 0.780 0.810 13,764,600 10,941,136 0.7949 0.461 0.461 0.467 0.455 0.472 23,598,245 0.4636 -1.25%
2015-03-25 0 0.800 0.790 0.800 0.780 0.820 25,814,000 20,527,274 0.7952 0.467 0.461 0.467 0.455 0.478 44,255,925 0.4638 -2.44%
2015-03-24 0 0.820 0.810 0.820 0.810 0.830 13,375,875 11,013,621 0.8234 0.478 0.472 0.478 0.472 0.484 22,931,809 0.4803 -1.20%
2015-03-23 0 0.830 0.820 0.830 0.820 0.850 14,638,000 12,172,680 0.8316 0.484 0.478 0.484 0.478 0.496 25,095,616 0.4851 -1.19%
2015-03-20 0 0.840 0.840 0.850 0.840 0.860 5,454,000 4,624,020 0.8478 0.490 0.490 0.496 0.490 0.502 9,350,423 0.4945 -2.33%
2015-03-19 0 0.860 0.850 0.860 0.850 0.870 4,890,000 4,202,500 0.8594 0.502 0.496 0.502 0.496 0.507 8,383,492 0.5013 1.18%
2015-03-18 0 0.850 0.840 0.850 0.840 0.860 8,655,113 7,345,726 0.8487 0.496 0.490 0.496 0.490 0.502 14,838,461 0.4950 0.00%
2015-03-17 0 0.850 0.840 0.850 0.830 0.850 4,438,000 3,745,040 0.8439 0.496 0.490 0.496 0.484 0.496 7,608,577 0.4922 1.19%
2015-03-16 0 0.840 0.840 0.850 0.830 0.850 2,094,000 1,763,020 0.8419 0.490 0.490 0.496 0.484 0.496 3,589,986 0.4911 -1.18%
2015-03-13 0 0.850 0.840 0.850 0.830 0.850 2,066,000 1,742,380 0.8434 0.496 0.490 0.496 0.484 0.496 3,541,983 0.4919 0.00%
2015-03-12 0 0.850 0.840 0.850 0.840 0.860 2,252,000 1,911,380 0.8487 0.496 0.490 0.496 0.490 0.502 3,860,864 0.4951 -1.16%
2015-03-11 0 0.860 0.850 0.860 0.840 0.860 1,968,000 1,677,880 0.8526 0.502 0.496 0.502 0.490 0.502 3,373,970 0.4973 -1.15%
2015-03-10 0 0.870 0.860 0.870 0.860 0.870 1,522,000 1,317,140 0.8654 0.507 0.502 0.507 0.502 0.507 2,609,341 0.5048 0.00%
2015-03-09 0 0.870 0.860 0.870 0.860 0.880 3,561,800 3,091,004 0.8678 0.507 0.502 0.507 0.502 0.513 6,106,406 0.5062 -2.25%
2015-03-06 0 0.890 0.880 0.890 0.870 0.890 1,084,000 953,780 0.8799 0.519 0.513 0.519 0.507 0.519 1,858,427 0.5132 1.14%
2015-03-05 0 0.880 0.880 0.890 0.880 0.900 1,370,000 1,215,000 0.8869 0.513 0.513 0.519 0.513 0.525 2,348,749 0.5173 -2.22%
2015-03-04 0 0.900 0.890 0.910 0.890 0.910 2,814,282 2,529,396 0.8988 0.525 0.519 0.531 0.519 0.531 4,824,849 0.5242 -2.17%
2015-03-03 0 0.920 0.910 0.920 0.890 0.920 5,596,000 5,102,900 0.9119 0.537 0.531 0.537 0.519 0.537 9,593,870 0.5319 2.22%
2015-03-02 0 0.900 0.890 0.900 0.870 0.910 7,516,268 6,737,275 0.8964 0.525 0.519 0.525 0.507 0.531 12,886,007 0.5228 2.27%
2015-02-27 0 0.880 0.870 0.890 0.870 0.890 2,359,342 2,080,907 0.8820 0.513 0.507 0.519 0.507 0.519 4,044,893 0.5145 1.15%
2015-02-26 0 0.870 0.870 0.880 0.870 0.890 4,750,000 4,168,290 0.8775 0.507 0.507 0.513 0.507 0.519 8,143,474 0.5119 0.00%
2015-02-25 0 0.870 0.870 0.880 0.860 0.890 3,862,000 3,386,970 0.8770 0.507 0.507 0.513 0.502 0.519 6,621,073 0.5115 0.00%
2015-02-24 0 0.870 0.860 0.870 0.860 0.890 1,296,000 1,128,700 0.8709 0.507 0.502 0.507 0.502 0.519 2,221,883 0.5080 -1.14%
2015-02-23 0 0.880 0.870 0.880 0.870 0.890 1,400,000 1,231,300 0.8795 0.513 0.507 0.513 0.507 0.519 2,400,182 0.5130 -1.12%
2015-02-18 0 0.890 0.880 0.890 0.870 0.890 2,028,000 1,779,240 0.8773 0.519 0.513 0.519 0.507 0.519 3,476,835 0.5117 0.00%
2015-02-17 0 0.890 0.880 0.890 0.870 0.890 1,148,000 1,012,680 0.8821 0.519 0.513 0.519 0.507 0.519 1,968,149 0.5145 0.00%
2015-02-16 0 0.890 0.880 0.890 0.850 0.890 2,182,000 1,908,240 0.8745 0.519 0.513 0.519 0.496 0.519 3,740,855 0.5101 3.49%
2015-02-13 0 0.860 0.850 0.860 0.830 0.860 6,218,000 5,254,360 0.8450 0.502 0.496 0.502 0.484 0.502 10,660,236 0.4929 3.61%
2015-02-12 0 0.830 0.820 0.830 0.810 0.880 13,452,000 11,281,580 0.8387 0.484 0.478 0.484 0.472 0.513 23,062,319 0.4892 -4.60%
2015-02-11 0 0.870 0.870 0.880 0.870 0.900 4,104,195 3,592,765 0.8754 0.507 0.507 0.513 0.507 0.525 7,036,296 0.5106 -3.33%
2015-02-10 0 0.900 0.890 0.900 0.870 0.900 2,182,000 1,945,910 0.8918 0.525 0.519 0.525 0.507 0.525 3,740,855 0.5202 2.27%
2015-02-09 0 0.880 0.880 0.890 0.880 0.910 3,346,000 2,979,780 0.8905 0.513 0.513 0.519 0.513 0.531 5,736,435 0.5194 -3.30%
2015-02-06 0 0.910 0.910 0.920 0.900 0.930 2,808,000 2,565,800 0.9137 0.531 0.531 0.537 0.525 0.542 4,814,079 0.5330 -1.09%
2015-02-05 0 0.920 0.900 0.920 0.900 0.930 4,286,000 3,930,120 0.9170 0.537 0.525 0.537 0.525 0.542 7,347,985 0.5349 0.00%
2015-02-04 0 0.920 0.910 0.920 0.900 0.920 7,998,000 7,292,240 0.9118 0.537 0.531 0.537 0.525 0.537 13,711,896 0.5318 1.10%
2015-02-03 0 0.910 0.910 0.920 0.900 0.980 20,553,000 19,008,630 0.9249 0.531 0.531 0.537 0.525 0.572 35,236,385 0.5395 -7.14%
2015-02-02 0 0.980 0.980 0.990 0.980 1.010 2,412,600 2,399,282 0.9945 0.572 0.572 0.577 0.572 0.589 4,136,199 0.5801 -2.00%
2015-01-30 0 1.000 1.000 1.010 0.990 1.010 7,552,000 7,560,370 1.0011 0.583 0.583 0.589 0.577 0.589 12,947,267 0.5839 0.00%
2015-01-29 0 1.000 1.000 1.010 1.000 1.020 4,252,000 4,277,238 1.0059 0.583 0.583 0.589 0.583 0.595 7,289,695 0.5868 -0.79%
2015-01-28 0 1.020 1.010 1.020 1.010 1.030 3,312,000 3,381,560 1.0210 0.588 0.582 0.588 0.582 0.594 5,745,742 0.5885 -0.97%
2015-01-27 0 1.030 1.020 1.030 1.010 1.030 2,904,000 2,970,780 1.0230 0.594 0.588 0.594 0.582 0.594 5,037,933 0.5897 0.98%
2015-01-26 0 1.020 1.010 1.020 1.010 1.030 4,922,727 4,997,052 1.0151 0.588 0.582 0.588 0.582 0.594 8,540,072 0.5851 0.00%
2015-01-23 0 1.020 1.020 1.030 1.020 1.040 3,006,000 3,092,400 1.0287 0.588 0.588 0.594 0.588 0.599 5,214,885 0.5930 -0.97%
2015-01-22 0 1.030 1.020 1.030 1.010 1.040 6,500,000 6,652,980 1.0235 0.594 0.588 0.594 0.582 0.599 11,276,365 0.5900 0.00%
2015-01-21 0 1.030 1.020 1.030 1.020 1.040 10,738,000 11,033,740 1.0275 0.594 0.588 0.594 0.588 0.599 18,628,555 0.5923 0.00%
2015-01-20 0 1.030 1.020 1.040 1.020 1.050 2,750,000 2,848,070 1.0357 0.594 0.588 0.599 0.588 0.605 4,770,770 0.5970 0.00%
2015-01-19 0 1.030 1.020 1.030 1.020 1.050 2,658,000 2,755,140 1.0365 0.594 0.588 0.594 0.588 0.605 4,611,166 0.5975 -1.90%
2015-01-16 0 1.050 1.050 1.060 1.050 1.070 1,634,000 1,728,740 1.0580 0.605 0.605 0.611 0.605 0.617 2,834,705 0.6098 -2.78%
2015-01-15 0 1.080 1.060 1.080 1.070 1.090 3,051,711 3,287,617 1.0773 0.623 0.611 0.623 0.617 0.628 5,294,186 0.6210 -0.92%
2015-01-14 0 1.090 1.080 1.090 1.070 1.090 3,142,000 3,394,440 1.0803 0.628 0.623 0.628 0.617 0.628 5,450,821 0.6227 0.93%
2015-01-13 0 1.080 1.070 1.080 1.060 1.080 1,393,261 1,496,906 1.0744 0.623 0.617 0.623 0.611 0.623 2,417,064 0.6193 1.89%
2015-01-12 0 1.060 1.060 1.070 1.060 1.090 1,538,000 1,652,300 1.0743 0.611 0.611 0.617 0.611 0.628 2,668,161 0.6193 -1.85%
2015-01-09 0 1.080 1.080 1.100 1.080 1.100 2,357,939 2,565,406 1.0880 0.623 0.623 0.634 0.623 0.634 4,090,612 0.6271 0.00%
2015-01-08 0 1.080 1.080 1.090 1.080 1.100 6,628,000 7,147,660 1.0784 0.623 0.623 0.628 0.623 0.634 11,498,422 0.6216 0.93%
2015-01-07 0 1.070 1.070 1.080 1.060 1.090 3,120,000 3,354,160 1.0751 0.617 0.617 0.623 0.611 0.628 5,412,655 0.6197 0.00%
2015-01-06 0 1.070 1.070 1.080 1.070 1.090 2,356,765 2,546,826 1.0806 0.617 0.617 0.623 0.617 0.628 4,088,576 0.6229 -0.93%
2015-01-05 0 1.080 1.080 1.090 1.040 1.090 7,260,000 7,800,200 1.0744 0.623 0.623 0.628 0.599 0.628 12,594,832 0.6193 3.85%
2015-01-02 0 1.040 1.040 1.050 1.040 1.060 1,898,000 1,982,060 1.0443 0.599 0.599 0.605 0.599 0.611 3,292,699 0.6020 0.00%
2014-12-31 0 1.040 1.040 1.050 1.030 1.050 904,000 946,680 1.0472 0.599 0.599 0.605 0.594 0.605 1,568,282 0.6036 0.00%
2014-12-30 0 1.040 1.030 1.050 1.010 1.050 3,063,900 3,146,962 1.0271 0.599 0.594 0.605 0.582 0.605 5,315,331 0.5921 0.00%
2014-12-29 0 1.040 1.030 1.040 1.010 1.060 3,802,038 3,903,097 1.0266 0.599 0.594 0.599 0.582 0.611 6,595,872 0.5917 -1.89%
2014-12-24 0 1.060 1.050 1.060 1.020 1.080 1,974,000 2,064,620 1.0459 0.611 0.605 0.611 0.588 0.623 3,424,545 0.6029 -0.93%
2014-12-23 0 1.070 1.050 1.070 1.040 1.070 1,927,000 2,031,880 1.0544 0.617 0.605 0.617 0.599 0.617 3,343,008 0.6078 0.94%
2014-12-22 0 1.060 1.050 1.060 1.040 1.070 2,892,000 3,043,240 1.0523 0.611 0.605 0.611 0.599 0.617 5,017,115 0.6066 0.00%
2014-12-19 0 1.060 1.050 1.060 1.010 1.070 8,002,000 8,395,670 1.0492 0.611 0.605 0.611 0.582 0.617 13,882,072 0.6048 3.92%
2014-12-18 0 1.020 1.020 1.030 1.010 1.060 9,050,000 9,348,922 1.0330 0.588 0.588 0.594 0.582 0.611 15,700,169 0.5955 -2.86%
2014-12-17 0 1.050 1.050 1.070 1.050 1.120 19,355,618 21,186,214 1.0946 0.605 0.605 0.617 0.605 0.646 33,578,617 0.6309 -6.25%
2014-12-16 0 1.120 1.120 1.130 1.110 1.130 6,828,376 7,651,277 1.1205 0.646 0.646 0.651 0.640 0.651 11,846,040 0.6459 0.00%
2014-12-15 0 1.120 1.120 1.130 1.110 1.140 5,097,400 5,722,222 1.1226 0.646 0.646 0.651 0.640 0.657 8,843,099 0.6471 0.00%
2014-12-12 0 1.120 1.120 1.130 1.120 1.140 4,584,868 5,152,211 1.1237 0.646 0.646 0.651 0.646 0.657 7,953,945 0.6478 -0.88%
2014-12-11 0 1.130 1.120 1.130 1.100 1.130 4,063,561 4,543,070 1.1180 0.651 0.646 0.651 0.634 0.651 7,049,569 0.6444 0.00%
2014-12-10 0 1.130 1.130 1.140 1.120 1.140 3,840,000 4,336,120 1.1292 0.651 0.651 0.657 0.646 0.657 6,661,729 0.6509 0.00%
2014-12-09 0 1.130 1.120 1.130 1.120 1.160 5,940,000 6,735,660 1.1339 0.651 0.646 0.651 0.646 0.669 10,304,863 0.6536 -2.59%
2014-12-08 0 1.160 1.150 1.160 1.150 1.170 3,506,000 4,054,960 1.1566 0.669 0.663 0.669 0.663 0.674 6,082,298 0.6667 0.87%
2014-12-05 0 1.150 1.150 1.160 1.150 1.180 5,290,000 6,152,680 1.1631 0.663 0.663 0.669 0.663 0.680 9,177,226 0.6704 -2.54%
2014-12-04 0 1.180 1.160 1.170 1.140 1.200 4,878,000 5,690,700 1.1666 0.680 0.669 0.674 0.657 0.692 8,462,478 0.6725 -0.84%
2014-12-03 0 1.190 1.180 1.190 1.160 1.200 7,766,000 9,196,980 1.1843 0.686 0.680 0.686 0.669 0.692 13,472,654 0.6826 2.59%
2014-12-02 0 1.160 1.150 1.170 1.140 1.170 4,986,000 5,755,920 1.1544 0.669 0.663 0.674 0.657 0.674 8,649,839 0.6654 1.75%
2014-12-01 0 1.140 1.140 1.150 1.130 1.180 6,851,000 7,844,690 1.1450 0.657 0.657 0.663 0.651 0.680 11,885,288 0.6600 -3.39%
2014-11-28 0 1.180 1.170 1.190 1.160 1.230 18,658,000 22,140,620 1.1867 0.680 0.674 0.686 0.669 0.709 32,368,371 0.6840 -6.35%
2014-11-27 0 1.260 1.250 1.260 1.230 1.260 3,076,000 3,839,580 1.2482 0.726 0.721 0.726 0.709 0.726 5,336,323 0.7195 1.61%
2014-11-26 0 1.240 1.230 1.240 1.220 1.250 4,704,000 5,799,800 1.2330 0.715 0.709 0.715 0.703 0.721 8,160,618 0.7107 0.81%
2014-11-25 0 1.230 1.230 1.240 1.230 1.270 9,362,000 11,567,130 1.2355 0.709 0.709 0.715 0.709 0.732 16,241,435 0.7122 -3.15%
2014-11-24 0 1.270 1.270 1.280 1.240 1.290 6,618,000 8,402,300 1.2696 0.732 0.732 0.738 0.715 0.744 11,481,074 0.7318 0.79%
2014-11-21 0 1.260 1.250 1.260 1.240 1.290 8,416,000 10,538,680 1.2522 0.726 0.721 0.726 0.715 0.744 14,600,290 0.7218 -1.56%
2014-11-20 0 1.280 1.270 1.280 1.260 1.320 10,278,000 13,121,420 1.2767 0.738 0.732 0.738 0.726 0.761 17,830,535 0.7359 -1.54%
2014-11-19 0 1.300 1.290 1.300 1.270 1.360 30,748,000 40,294,880 1.3105 0.749 0.744 0.749 0.732 0.784 53,342,410 0.7554 2.36%
2014-11-18 0 1.270 1.260 1.270 1.230 1.460 70,842,000 94,426,080 1.3329 0.732 0.726 0.732 0.709 0.842 122,898,497 0.7683 3.25%
2014-11-17 0 1.230 1.230 1.250 1.180 1.280 32,084,000 39,988,886 1.2464 0.709 0.709 0.721 0.680 0.738 55,660,136 0.7184 6.96%
2014-11-14 0 1.150 1.140 1.150 1.140 1.180 6,001,894 6,980,571 1.1631 0.663 0.657 0.663 0.657 0.680 10,412,238 0.6704 -0.86%
2014-11-13 0 1.160 1.150 1.160 1.130 1.190 4,872,000 5,655,680 1.1609 0.669 0.663 0.669 0.651 0.686 8,452,069 0.6691 2.65%
2014-11-12 0 1.130 1.130 1.140 1.130 1.170 3,594,642 4,126,439 1.1479 0.651 0.651 0.657 0.651 0.674 6,236,076 0.6617 -2.59%
2014-11-11 0 1.160 1.140 1.160 1.140 1.200 4,004,000 4,687,760 1.1708 0.669 0.657 0.669 0.657 0.692 6,946,241 0.6749 -0.85%
2014-11-10 0 1.170 1.150 1.160 1.130 1.170 6,436,000 7,438,040 1.1557 0.674 0.663 0.669 0.651 0.674 11,165,336 0.6662 1.74%
2014-11-07 0 1.150 1.140 1.150 1.130 1.160 2,356,000 2,700,740 1.1463 0.663 0.657 0.663 0.651 0.669 4,087,249 0.6608 0.00%
2014-11-06 0 1.150 1.140 1.150 1.140 1.160 1,530,000 1,760,020 1.1503 0.663 0.657 0.663 0.657 0.669 2,654,283 0.6631 0.00%
2014-11-05 0 1.150 1.140 1.150 1.120 1.150 1,942,597 2,205,026 1.1351 0.663 0.657 0.663 0.646 0.663 3,370,067 0.6543 1.77%
2014-11-04 0 1.130 1.130 1.140 1.130 1.160 3,892,000 4,456,240 1.1450 0.651 0.651 0.657 0.651 0.669 6,751,940 0.6600 -0.88%
2014-11-03 0 1.140 1.130 1.150 1.130 1.160 4,488,000 5,148,680 1.1472 0.657 0.651 0.663 0.651 0.669 7,785,896 0.6613 -0.87%
2014-10-31 0 1.150 1.140 1.150 1.140 1.170 6,258,200 7,230,644 1.1554 0.663 0.657 0.663 0.657 0.674 10,856,884 0.6660 -1.71%
2014-10-30 0 1.170 1.160 1.170 1.150 1.180 3,014,000 3,513,350 1.1657 0.674 0.669 0.674 0.663 0.680 5,228,764 0.6719 -0.85%
2014-10-29 0 1.180 1.170 1.180 1.160 1.200 3,342,748 3,949,817 1.1816 0.680 0.674 0.680 0.669 0.692 5,799,084 0.6811 0.00%
2014-10-28 0 1.180 1.170 1.180 1.160 1.180 3,610,600 4,224,158 1.1699 0.680 0.674 0.680 0.669 0.680 6,263,760 0.6744 0.00%
2014-10-27 0 1.180 1.170 1.180 1.160 1.210 2,058,000 2,427,590 1.1796 0.680 0.674 0.680 0.669 0.697 3,570,271 0.6799 -1.67%
2014-10-24 0 1.200 1.190 1.200 1.170 1.200 2,692,000 3,211,780 1.1931 0.692 0.686 0.692 0.674 0.692 4,670,150 0.6877 1.69%
2014-10-23 0 1.180 1.170 1.180 1.150 1.190 1,448,000 1,695,880 1.1712 0.680 0.674 0.680 0.663 0.686 2,512,027 0.6751 0.85%
2014-10-22 0 1.170 1.160 1.170 1.140 1.170 1,112,000 1,296,420 1.1658 0.674 0.669 0.674 0.657 0.674 1,929,126 0.6720 0.86%
2014-10-21 0 1.160 1.150 1.160 1.140 1.160 1,023,707 1,179,296 1.1520 0.669 0.663 0.669 0.657 0.669 1,775,953 0.6640 -0.85%
2014-10-20 0 1.170 1.160 1.170 1.130 1.180 3,061,292 3,561,722 1.1635 0.674 0.669 0.674 0.651 0.680 5,310,807 0.6707 1.74%
2014-10-17 0 1.150 1.140 1.150 1.140 1.160 2,684,000 3,083,210 1.1487 0.663 0.657 0.663 0.657 0.669 4,656,271 0.6622 2.68%
2014-10-16 0 1.120 1.120 1.140 1.100 1.140 3,148,600 3,556,864 1.1297 0.646 0.646 0.657 0.634 0.657 5,462,271 0.6512 1.82%
2014-10-15 0 1.100 1.100 1.110 1.100 1.120 1,088,000 1,207,720 1.1100 0.634 0.634 0.640 0.634 0.646 1,887,490 0.6399 -1.79%
2014-10-14 0 1.120 1.100 1.120 1.100 1.130 2,322,663 2,578,337 1.1101 0.646 0.634 0.646 0.634 0.651 4,029,415 0.6399 0.90%
2014-10-13 0 1.110 1.110 1.120 1.110 1.130 1,033,147 1,150,744 1.1138 0.640 0.640 0.646 0.640 0.651 1,792,330 0.6420 -0.89%
2014-10-10 0 1.120 1.120 1.140 1.110 1.160 2,612,000 2,949,640 1.1293 0.646 0.646 0.657 0.640 0.669 4,531,364 0.6509 -2.61%
2014-10-09 0 1.150 1.150 1.160 1.150 1.170 3,651,000 4,218,060 1.1553 0.663 0.663 0.669 0.663 0.674 6,333,847 0.6660 0.00%
2014-10-08 0 1.150 1.140 1.150 1.140 1.160 1,554,600 1,781,580 1.1460 0.663 0.657 0.663 0.657 0.669 2,696,959 0.6606 -1.71%
2014-10-07 0 1.170 1.170 1.180 1.140 1.180 4,172,439 4,808,707 1.1525 0.674 0.674 0.680 0.657 0.680 7,238,453 0.6643 3.54%
2014-10-06 0 1.130 1.120 1.130 1.110 1.140 3,592,000 4,022,800 1.1199 0.651 0.646 0.651 0.640 0.657 6,231,493 0.6456 1.80%
2014-10-03 0 1.110 1.100 1.110 1.100 1.120 4,659,000 5,142,570 1.1038 0.640 0.634 0.640 0.634 0.646 8,082,551 0.6363 -0.89%
2014-09-30 0 1.120 1.110 1.120 1.090 1.170 12,847,188 14,522,617 1.1304 0.646 0.640 0.646 0.628 0.674 22,287,627 0.6516 -4.27%
2014-09-29 0 1.170 1.160 1.170 1.160 1.180 5,667,600 6,631,188 1.1700 0.674 0.669 0.674 0.669 0.680 9,832,296 0.6744 -1.68%
2014-09-26 0 1.190 1.180 1.190 1.180 1.210 1,928,000 2,284,700 1.1850 0.686 0.680 0.686 0.680 0.697 3,344,743 0.6831 0.00%
2014-09-25 0 1.190 1.190 1.200 1.190 1.210 4,827,098 5,777,470 1.1969 0.686 0.686 0.692 0.686 0.697 8,374,172 0.6899 -0.83%
2014-09-24 0 1.200 1.200 1.210 1.180 1.220 4,434,100 5,322,537 1.2004 0.692 0.692 0.697 0.680 0.703 7,692,389 0.6919 -0.83%
2014-09-23 0 1.210 1.220 1.230 1.210 1.230 2,525,000 3,078,560 1.2192 0.697 0.703 0.709 0.697 0.709 4,380,434 0.7028 -0.82%
2014-09-22 0 1.220 1.220 1.230 1.210 1.240 18,790,000 22,951,074 1.2215 0.703 0.703 0.709 0.697 0.715 32,597,368 0.7041 0.00%
2014-09-19 0 1.220 1.220 1.240 1.210 1.250 5,548,000 6,787,190 1.2234 0.703 0.703 0.715 0.697 0.721 9,624,811 0.7052 -0.81%
2014-09-18 0 1.230 1.230 1.250 1.230 1.250 2,162,000 2,676,800 1.2381 0.709 0.709 0.721 0.709 0.721 3,750,692 0.7137 -2.38%
2014-09-17 0 1.260 1.250 1.260 1.230 1.260 3,260,000 4,085,600 1.2533 0.726 0.721 0.726 0.709 0.726 5,655,531 0.7224 1.61%
2014-09-16 0 1.240 1.240 1.250 1.240 1.290 1,239,130 1,545,532 1.2473 0.715 0.715 0.721 0.715 0.744 2,149,674 0.7190 0.00%
2014-09-15 0 1.240 1.230 1.250 1.230 1.250 2,598,000 3,203,420 1.2330 0.715 0.709 0.721 0.709 0.721 4,507,076 0.7108 -0.80%
2014-09-12 0 1.250 1.240 1.250 1.230 1.260 944,000 1,175,320 1.2450 0.721 0.715 0.721 0.709 0.726 1,637,675 0.7177 0.00%
2014-09-11 0 1.250 1.240 1.250 1.230 1.250 1,799,143 2,232,125 1.2407 0.721 0.715 0.721 0.709 0.721 3,121,199 0.7151 0.00%
2014-09-10 0 1.250 1.240 1.250 1.230 1.250 2,556,000 3,158,516 1.2357 0.721 0.715 0.721 0.709 0.721 4,434,214 0.7123 0.00%
2014-09-08 0 1.250 1.240 1.250 1.240 1.260 1,900,000 2,365,040 1.2448 0.721 0.715 0.721 0.715 0.726 3,296,168 0.7175 -0.79%
2014-09-05 0 1.260 1.250 1.260 1.240 1.260 1,606,000 2,002,120 1.2467 0.726 0.721 0.726 0.715 0.726 2,786,130 0.7186 0.80%
2014-09-04 0 1.250 1.240 1.250 1.240 1.260 1,037,000 1,292,180 1.2461 0.721 0.715 0.721 0.715 0.726 1,799,014 0.7183 0.00%
2014-09-03 0 1.250 1.240 1.250 1.220 1.260 5,484,000 6,794,380 1.2389 0.721 0.715 0.721 0.703 0.726 9,513,782 0.7142 1.63%
2014-09-02 0 1.230 1.230 1.250 1.210 1.250 2,670,000 3,278,980 1.2281 0.709 0.709 0.721 0.697 0.721 4,631,984 0.7079 0.82%
2014-09-01 0 1.220 1.220 1.240 1.210 1.230 1,242,000 1,522,080 1.2255 0.703 0.703 0.715 0.697 0.709 2,154,653 0.7064 0.83%
2014-08-29 0 1.230 1.230 1.240 1.220 1.290 9,788,000 12,242,460 1.2508 0.697 0.697 0.703 0.692 0.731 17,261,139 0.7092 -2.38%
2014-08-28 0 1.260 1.260 1.270 1.250 1.290 3,350,080 4,245,543 1.2673 0.714 0.714 0.720 0.709 0.731 5,907,867 0.7186 -2.33%
2014-08-27 0 1.290 1.280 1.290 1.280 1.290 1,585,000 2,043,170 1.2891 0.731 0.726 0.731 0.726 0.731 2,795,148 0.7310 -0.77%
2014-08-26 0 1.300 1.290 1.300 1.290 1.300 2,222,000 2,881,860 1.2970 0.737 0.731 0.737 0.731 0.737 3,918,497 0.7355 0.78%
2014-08-25 0 1.290 1.280 1.290 1.280 1.290 1,846,000 2,375,500 1.2868 0.731 0.726 0.731 0.726 0.731 3,255,421 0.7297 0.00%
2014-08-22 0 1.290 1.280 1.290 1.270 1.290 1,705,130 2,185,757 1.2819 0.731 0.726 0.731 0.720 0.731 3,006,997 0.7269 1.57%
2014-08-21 0 1.270 1.260 1.280 1.260 1.280 942,000 1,195,900 1.2695 0.720 0.714 0.726 0.714 0.726 1,661,217 0.7199 0.00%
2014-08-20 0 1.270 1.270 1.280 1.250 1.280 2,025,000 2,568,220 1.2683 0.720 0.720 0.726 0.709 0.726 3,571,088 0.7192 0.79%
2014-08-19 0 1.260 1.250 1.260 1.250 1.290 4,664,000 5,879,480 1.2606 0.714 0.709 0.714 0.709 0.731 8,224,965 0.7148 -1.56%
2014-08-18 0 1.280 1.270 1.280 1.270 1.300 858,000 1,097,000 1.2786 0.726 0.720 0.726 0.720 0.737 1,513,083 0.7250 -0.78%
2014-08-15 0 1.290 1.280 1.290 1.260 1.290 3,108,163 3,966,967 1.2763 0.731 0.726 0.731 0.714 0.731 5,481,246 0.7237 1.57%
2014-08-14 0 1.270 1.270 1.280 1.260 1.280 2,536,000 3,221,500 1.2703 0.720 0.720 0.726 0.714 0.726 4,472,236 0.7203 0.79%
2014-08-13 0 1.260 1.250 1.260 1.240 1.260 3,495,000 4,396,700 1.2580 0.714 0.709 0.714 0.703 0.714 6,163,433 0.7134 0.80%
2014-08-12 0 1.250 1.240 1.250 1.240 1.260 11,018,000 13,752,160 1.2482 0.709 0.703 0.709 0.703 0.714 19,430,245 0.7078 -0.79%
2014-08-11 0 1.260 1.250 1.270 1.240 1.270 13,350,000 16,730,240 1.2532 0.714 0.709 0.720 0.703 0.720 23,542,727 0.7106 0.00%
2014-08-08 0 1.260 1.260 1.270 1.250 1.280 7,080,000 8,940,820 1.2628 0.714 0.714 0.720 0.709 0.726 12,485,581 0.7161 -1.56%
2014-08-07 0 1.280 1.260 1.280 1.270 1.280 6,059,965 7,727,310 1.2751 0.726 0.714 0.726 0.720 0.726 10,686,749 0.7231 -0.78%
2014-08-06 0 1.290 1.280 1.290 1.280 1.290 3,947,640 5,051,458 1.2796 0.731 0.726 0.731 0.726 0.731 6,961,664 0.7256 -0.77%
2014-08-05 0 1.300 1.290 1.300 1.270 1.300 13,095,615 16,832,726 1.2854 0.737 0.731 0.737 0.720 0.737 23,094,119 0.7289 -0.76%
2014-08-04 0 1.310 1.300 1.310 1.300 1.320 3,033,565 3,963,965 1.3067 0.743 0.737 0.743 0.737 0.749 5,349,692 0.7410 0.00%
2014-08-01 0 1.310 1.300 1.310 1.300 1.320 4,289,134 5,619,824 1.3102 0.743 0.737 0.743 0.737 0.749 7,563,888 0.7430 -0.76%
2014-07-31 0 1.320 1.310 1.320 1.300 1.320 3,310,000 4,346,800 1.3132 0.749 0.743 0.749 0.737 0.749 5,837,185 0.7447 0.76%
2014-07-30 0 1.310 1.300 1.310 1.300 1.330 2,803,000 3,677,380 1.3119 0.743 0.737 0.743 0.737 0.754 4,943,091 0.7439 -0.76%
2014-07-29 0 1.320 1.310 1.320 1.300 1.330 3,883,000 5,102,950 1.3142 0.749 0.743 0.749 0.737 0.754 6,847,671 0.7452 0.76%
2014-07-28 0 1.310 1.300 1.310 1.300 1.320 2,726,000 3,560,950 1.3063 0.743 0.737 0.743 0.737 0.749 4,807,301 0.7407 0.00%
2014-07-25 0 1.310 1.310 1.320 1.280 1.320 7,970,000 10,424,008 1.3079 0.743 0.743 0.749 0.726 0.749 14,055,096 0.7417 1.55%
2014-07-24 0 1.290 1.290 1.300 1.290 1.310 4,488,000 5,826,300 1.2982 0.731 0.731 0.737 0.731 0.743 7,914,589 0.7361 0.00%
2014-07-23 0 1.290 1.290 1.300 1.290 1.310 2,974,000 3,861,960 1.2986 0.731 0.731 0.737 0.731 0.743 5,244,649 0.7364 -0.77%
2014-07-22 0 1.300 1.290 1.300 1.270 1.300 7,560,000 9,741,880 1.2886 0.737 0.731 0.737 0.720 0.737 13,332,061 0.7307 0.78%
2014-07-21 0 1.290 1.280 1.290 1.270 1.290 11,566,435 14,717,136 1.2724 0.731 0.726 0.731 0.720 0.731 20,397,410 0.7215 0.78%
2014-07-18 0 1.280 1.260 1.280 1.250 1.280 7,591,000 9,596,810 1.2642 0.726 0.714 0.726 0.709 0.726 13,386,730 0.7169 0.79%
2014-07-17 0 1.270 1.250 1.270 1.240 1.270 7,955,000 9,952,385 1.2511 0.720 0.709 0.720 0.703 0.720 14,028,644 0.7094 3.25%
2014-07-16 0 1.230 1.230 1.240 1.230 1.250 4,042,825 4,988,077 1.2338 0.697 0.697 0.703 0.697 0.709 7,129,522 0.6996 -0.81%
2014-07-15 0 1.240 1.230 1.240 1.220 1.240 2,730,000 3,362,520 1.2317 0.703 0.697 0.703 0.692 0.703 4,814,355 0.6984 1.64%
2014-07-14 0 1.220 1.210 1.220 1.190 1.220 3,892,000 4,699,640 1.2075 0.692 0.686 0.692 0.675 0.692 6,863,543 0.6847 0.83%
2014-07-11 0 1.210 1.200 1.210 1.190 1.210 1,736,000 2,084,320 1.2006 0.686 0.680 0.686 0.675 0.686 3,061,436 0.6808 0.00%
2014-07-10 0 1.210 1.200 1.210 1.180 1.210 2,044,000 2,461,840 1.2044 0.686 0.680 0.686 0.669 0.686 3,604,594 0.6830 0.83%
2014-07-09 0 1.200 1.200 1.210 1.180 1.210 3,206,000 3,842,180 1.1984 0.680 0.680 0.686 0.669 0.686 5,653,781 0.6796 0.84%
2014-07-08 0 1.190 1.190 1.200 1.170 1.210 2,799,660 3,341,043 1.1934 0.675 0.675 0.680 0.663 0.686 4,937,201 0.6767 -0.83%
2014-07-07 0 1.200 1.190 1.200 1.180 1.210 2,088,000 2,486,060 1.1906 0.680 0.675 0.680 0.669 0.686 3,682,188 0.6752 0.00%
2014-07-04 0 1.200 1.190 1.200 1.180 1.210 2,796,509 3,339,045 1.1940 0.680 0.675 0.680 0.669 0.686 4,931,644 0.6771 0.84%
2014-07-03 0 1.190 1.170 1.190 1.170 1.200 2,574,000 3,042,820 1.1821 0.675 0.663 0.675 0.663 0.680 4,539,249 0.6703 0.00%
2014-07-02 0 1.190 1.180 1.190 1.160 1.210 6,684,439 7,902,093 1.1822 0.675 0.669 0.675 0.658 0.686 11,788,009 0.6704 2.59%
2014-06-30 0 1.160 1.160 1.180 1.090 1.270 21,879,130 25,203,898 1.1520 0.658 0.658 0.669 0.618 0.720 38,583,849 0.6532 -7.94%
2014-06-27 0 1.260 1.250 1.260 1.240 1.300 5,132,640 6,435,378 1.2538 0.714 0.709 0.714 0.703 0.737 9,051,411 0.7110 -4.55%
2014-06-26 0 1.320 1.300 1.320 1.280 1.320 5,436,000 7,068,400 1.3003 0.749 0.737 0.749 0.726 0.749 9,586,387 0.7373 1.54%
2014-06-25 0 1.300 1.290 1.300 1.280 1.310 3,196,000 4,130,300 1.2923 0.737 0.731 0.737 0.726 0.743 5,636,146 0.7328 -0.76%
2014-06-24 0 1.310 1.300 1.310 1.280 1.320 6,008,000 7,813,460 1.3005 0.743 0.737 0.743 0.726 0.749 10,595,109 0.7375 -1.50%
2014-06-23 0 1.330 1.320 1.330 1.310 1.350 7,202,000 9,523,360 1.3223 0.754 0.749 0.754 0.743 0.766 12,700,728 0.7498 -0.75%
2014-06-20 0 1.340 1.340 1.350 1.260 1.350 23,435,600 30,783,270 1.3135 0.760 0.760 0.766 0.714 0.766 41,328,684 0.7448 6.35%
2014-06-19 0 1.260 1.240 1.250 1.240 1.260 3,424,000 4,290,940 1.2532 0.714 0.703 0.709 0.703 0.714 6,038,225 0.7106 1.61%
2014-06-18 0 1.240 1.230 1.250 1.230 1.260 3,534,000 4,409,300 1.2477 0.703 0.697 0.709 0.697 0.714 6,232,210 0.7075 -0.80%
2014-06-17 0 1.250 1.240 1.260 1.240 1.280 2,544,323 3,183,035 1.2510 0.709 0.703 0.714 0.703 0.726 4,486,914 0.7094 -2.34%
2014-06-16 0 1.280 1.270 1.280 1.240 1.290 6,036,600 7,671,674 1.2709 0.726 0.720 0.726 0.703 0.731 10,645,545 0.7206 -0.78%
2014-06-13 0 1.290 1.280 1.290 1.270 1.290 2,946,000 3,777,140 1.2821 0.731 0.726 0.731 0.720 0.731 5,195,271 0.7270 0.78%
2014-06-12 0 1.280 1.270 1.280 1.270 1.290 3,330,295 4,262,547 1.2799 0.726 0.720 0.726 0.720 0.731 5,872,976 0.7258 -0.78%
2014-06-11 0 1.290 1.280 1.290 1.270 1.290 5,358,000 6,863,240 1.2809 0.731 0.726 0.731 0.720 0.731 9,448,834 0.7264 0.00%
2014-06-10 0 1.290 1.280 1.290 1.280 1.290 2,028,000 2,599,500 1.2818 0.731 0.726 0.731 0.726 0.731 3,576,378 0.7269 0.00%
2014-06-09 0 1.290 1.280 1.290 1.280 1.290 846,000 1,085,480 1.2831 0.731 0.726 0.731 0.726 0.731 1,491,921 0.7276 0.00%
2014-06-06 0 1.290 1.280 1.290 1.280 1.290 2,102,000 2,700,620 1.2848 0.731 0.726 0.731 0.726 0.731 3,706,877 0.7285 0.78%
2014-06-05 0 1.280 1.280 1.290 1.260 1.290 2,963,351 3,768,455 1.2717 0.726 0.726 0.731 0.714 0.731 5,225,870 0.7211 0.79%
2014-06-04 0 1.270 1.260 1.270 1.260 1.290 3,138,000 3,993,460 1.2726 0.720 0.714 0.720 0.714 0.731 5,533,863 0.7216 -2.31%
2014-06-03 0 1.300 1.290 1.300 1.290 1.310 11,738,000 15,189,500 1.2940 0.737 0.731 0.737 0.731 0.743 20,699,965 0.7338 0.78%
2014-05-30 0 1.290 1.290 1.300 1.250 1.300 11,429,000 14,669,040 1.2835 0.731 0.731 0.737 0.709 0.737 20,155,043 0.7278 3.20%
2014-05-29 0 1.250 1.240 1.250 1.210 1.250 6,514,160 8,089,170 1.2418 0.709 0.703 0.709 0.686 0.709 11,487,722 0.7042 2.46%
2014-05-28 0 1.220 1.210 1.220 1.200 1.220 3,526,296 4,271,296 1.2113 0.692 0.686 0.692 0.680 0.692 6,218,624 0.6869 0.00%
2014-05-27 0 1.220 1.210 1.220 1.180 1.220 7,548,000 9,109,700 1.2069 0.692 0.686 0.692 0.669 0.692 13,310,899 0.6844 2.52%
2014-05-26 0 1.190 1.180 1.190 1.170 1.190 2,422,000 2,864,460 1.1827 0.675 0.669 0.675 0.663 0.675 4,271,197 0.6706 0.85%
2014-05-23 0 1.180 1.170 1.180 1.160 1.180 6,819,715 7,974,713 1.1694 0.669 0.663 0.669 0.658 0.669 12,026,568 0.6631 0.85%
2014-05-22 0 1.170 1.160 1.170 1.150 1.180 7,657,000 8,905,886 1.1631 0.663 0.658 0.663 0.652 0.669 13,503,121 0.6595 0.00%
2014-05-21 0 1.170 1.160 1.170 1.160 1.180 1,474,300 1,717,539 1.1650 0.663 0.658 0.663 0.658 0.669 2,599,928 0.6606 0.00%
2014-05-20 0 1.170 1.170 1.180 1.160 1.190 4,068,000 4,781,350 1.1754 0.663 0.663 0.669 0.658 0.675 7,173,919 0.6665 -0.85%
2014-05-19 0 1.180 1.170 1.180 1.170 1.180 2,062,630 2,426,224 1.1763 0.669 0.663 0.669 0.663 0.669 3,637,448 0.6670 0.00%
2014-05-16 0 1.180 1.170 1.180 1.140 1.180 6,334,000 7,410,560 1.1700 0.669 0.663 0.669 0.646 0.669 11,170,010 0.6634 0.00%
2014-05-15 0 1.180 1.170 1.180 1.160 1.190 12,661,000 14,922,770 1.1786 0.669 0.663 0.669 0.658 0.675 22,327,675 0.6684 -0.84%
2014-05-14 0 1.190 1.180 1.190 1.160 1.190 4,725,900 5,576,326 1.1800 0.675 0.669 0.675 0.658 0.675 8,334,125 0.6691 0.85%
2014-05-13 0 1.180 1.170 1.180 1.160 1.200 11,850,495 13,982,694 1.1799 0.669 0.663 0.669 0.658 0.680 20,898,350 0.6691 0.85%
2014-05-12 0 1.170 1.160 1.170 1.140 1.170 2,452,600 2,843,238 1.1593 0.663 0.658 0.663 0.646 0.663 4,325,160 0.6574 0.86%
2014-05-09 0 1.160 1.160 1.170 1.150 1.180 2,290,000 2,667,960 1.1650 0.658 0.658 0.663 0.652 0.669 4,038,415 0.6606 0.00%
2014-05-08 0 1.160 1.160 1.170 1.150 1.190 6,669,900 7,814,708 1.1716 0.658 0.658 0.663 0.652 0.675 11,762,370 0.6644 -1.69%
2014-05-07 0 1.180 1.180 1.190 1.160 1.190 2,079,765 2,442,290 1.1743 0.669 0.669 0.675 0.658 0.675 3,667,666 0.6659 -1.67%
2014-05-05 0 1.200 1.200 1.220 1.120 1.220 19,058,000 22,167,764 1.1632 0.680 0.680 0.692 0.635 0.692 33,608,786 0.6596 4.35%
2014-05-02 0 1.150 1.150 1.160 1.130 1.170 6,730,222 7,741,425 1.1502 0.652 0.652 0.658 0.641 0.663 11,868,747 0.6523 0.88%
2014-04-30 0 1.140 1.130 1.150 1.130 1.210 8,255,100 9,631,302 1.1667 0.646 0.641 0.652 0.641 0.686 14,557,870 0.6616 -5.00%
2014-04-29 0 1.200 1.190 1.200 1.180 1.210 2,359,765 2,816,635 1.1936 0.680 0.675 0.680 0.669 0.686 4,161,446 0.6768 -1.64%
2014-04-28 0 1.220 1.210 1.220 1.210 1.230 3,656,285 4,454,382 1.2183 0.692 0.686 0.692 0.686 0.697 6,447,859 0.6908 -1.61%
2014-04-25 0 1.240 1.230 1.240 1.210 1.250 11,954,930 14,791,193 1.2372 0.703 0.697 0.703 0.686 0.709 21,082,521 0.7016 -0.80%
2014-04-24 0 1.250 1.240 1.250 1.230 1.250 8,864,000 10,985,340 1.2393 0.709 0.703 0.709 0.697 0.709 15,631,665 0.7028 0.00%
2014-04-23 0 1.250 1.230 1.250 1.230 1.250 4,522,000 5,597,840 1.2379 0.709 0.697 0.709 0.697 0.709 7,974,548 0.7020 0.81%
2014-04-22 0 1.240 1.240 1.250 1.210 1.250 8,190,691 10,099,134 1.2330 0.703 0.703 0.709 0.686 0.709 14,444,285 0.6992 2.48%
2014-04-17 0 1.210 1.210 1.220 1.210 1.240 4,453,000 5,418,522 1.2168 0.686 0.686 0.692 0.686 0.703 7,852,866 0.6900 0.00%
2014-04-16 0 1.210 1.210 1.220 1.200 1.230 3,464,000 4,187,462 1.2089 0.686 0.686 0.692 0.680 0.697 6,108,765 0.6855 -0.82%
2014-04-15 0 1.220 1.210 1.220 1.200 1.220 3,678,000 4,440,480 1.2073 0.692 0.686 0.692 0.680 0.692 6,486,154 0.6846 1.67%
2014-04-14 0 1.200 1.200 1.210 1.160 1.230 7,346,000 8,810,940 1.1994 0.680 0.680 0.686 0.658 0.697 12,954,672 0.6801 2.56%
2014-04-11 0 1.170 1.170 1.180 1.160 1.190 18,288,200 21,503,617 1.1758 0.663 0.663 0.669 0.658 0.675 32,251,243 0.6668 -1.68%
2014-04-10 0 1.190 1.180 1.190 1.180 1.210 15,035,000 17,867,518 1.1884 0.675 0.669 0.675 0.669 0.686 26,514,225 0.6739 -1.65%
2014-04-09 0 1.210 1.200 1.210 1.190 1.210 3,700,000 4,428,220 1.1968 0.686 0.680 0.686 0.675 0.686 6,524,951 0.6787 1.68%
2014-04-08 0 1.190 1.190 1.200 1.180 1.200 3,005,189 3,579,741 1.1912 0.675 0.675 0.680 0.669 0.680 5,299,651 0.6755 -0.83%
2014-04-07 0 1.200 1.190 1.200 1.190 1.220 4,866,000 5,852,340 1.2027 0.680 0.675 0.680 0.675 0.692 8,581,192 0.6820 -2.44%
2014-04-04 0 1.230 1.220 1.230 1.210 1.230 1,620,000 1,977,840 1.2209 0.697 0.692 0.697 0.686 0.697 2,856,870 0.6923 0.82%
2014-04-03 0 1.220 1.220 1.230 1.220 1.260 9,356,000 11,567,200 1.2363 0.692 0.692 0.697 0.692 0.714 16,499,307 0.7011 -2.40%
2014-04-02 0 1.250 1.240 1.250 1.210 1.260 14,489,800 17,757,505 1.2255 0.709 0.703 0.709 0.686 0.714 25,552,764 0.6949 1.63%
2014-04-01 0 1.230 1.220 1.230 1.160 1.240 26,731,600 32,218,200 1.2052 0.697 0.692 0.697 0.658 0.703 47,141,181 0.6834 5.13%
2014-03-31 0 1.170 1.160 1.170 1.120 1.170 13,654,000 15,724,260 1.1516 0.663 0.658 0.663 0.635 0.663 24,078,831 0.6530 1.74%
2014-03-28 0 1.150 1.130 1.150 1.120 1.150 12,479,084 14,183,494 1.1366 0.652 0.641 0.652 0.635 0.652 22,006,866 0.6445 0.00%
2014-03-27 0 1.150 1.140 1.150 1.100 1.190 47,398,000 54,300,858 1.1456 0.652 0.646 0.652 0.624 0.675 83,586,380 0.6496 -9.45%
2014-03-26 0 1.270 1.260 1.270 1.260 1.290 2,876,000 3,648,040 1.2684 0.720 0.714 0.720 0.714 0.731 5,071,826 0.7193 -0.78%
2014-03-25 0 1.280 1.270 1.280 1.260 1.290 10,720,000 13,676,130 1.2758 0.726 0.720 0.726 0.714 0.731 18,904,722 0.7234 0.79%
2014-03-24 0 1.270 1.270 1.280 1.250 1.300 27,288,138 34,882,269 1.2783 0.720 0.720 0.726 0.709 0.737 48,122,635 0.7249 -1.55%
2014-03-21 0 1.290 1.290 1.300 1.260 1.310 16,027,000 20,570,910 1.2835 0.731 0.731 0.737 0.714 0.743 28,263,617 0.7278 4.03%
2014-03-20 0 1.240 1.240 1.250 1.230 1.270 6,148,000 7,663,696 1.2465 0.703 0.703 0.709 0.697 0.720 10,841,999 0.7069 -2.36%
2014-03-19 0 1.270 1.260 1.270 1.250 1.290 6,420,000 8,117,850 1.2645 0.720 0.714 0.720 0.709 0.731 11,321,671 0.7170 -0.78%
2014-03-18 0 1.280 1.270 1.290 1.240 1.290 6,694,000 8,451,078 1.2625 0.726 0.720 0.731 0.703 0.731 11,804,870 0.7159 3.23%
2014-03-17 0 1.240 1.220 1.240 1.200 1.260 12,079,400 14,738,190 1.2201 0.703 0.692 0.703 0.680 0.714 21,302,024 0.6919 -0.80%
2014-03-14 0 1.250 1.240 1.250 1.240 1.290 11,756,000 14,762,280 1.2557 0.709 0.703 0.709 0.703 0.731 20,731,708 0.7121 -3.10%
2014-03-13 0 1.290 1.280 1.290 1.280 1.310 11,382,000 14,740,290 1.2951 0.731 0.726 0.731 0.726 0.743 20,072,159 0.7344 -0.77%
2014-03-12 0 1.300 1.290 1.300 1.290 1.330 15,170,388 19,839,661 1.3078 0.737 0.731 0.737 0.731 0.754 26,752,981 0.7416 -2.26%
2014-03-11 0 1.330 1.320 1.330 1.320 1.350 9,397,400 12,494,740 1.3296 0.754 0.749 0.754 0.749 0.766 16,572,316 0.7540 -1.48%
2014-03-10 0 1.350 1.350 1.360 1.350 1.370 5,982,000 8,141,560 1.3610 0.766 0.766 0.771 0.766 0.777 10,549,258 0.7718 -2.88%
2014-03-07 0 1.390 1.380 1.390 1.370 1.390 8,728,000 12,059,690 1.3817 0.788 0.783 0.788 0.777 0.788 15,391,829 0.7835 -0.71%
2014-03-06 0 1.400 1.390 1.400 1.380 1.400 7,085,314 9,877,117 1.3940 0.794 0.788 0.794 0.783 0.794 12,494,952 0.7905 0.72%
2014-03-05 0 1.390 1.380 1.390 1.380 1.400 5,793,200 8,059,660 1.3912 0.788 0.783 0.788 0.783 0.794 10,216,309 0.7889 0.00%
2014-03-04 0 1.390 1.390 1.400 1.390 1.410 8,384,512 11,713,491 1.3970 0.788 0.788 0.794 0.788 0.800 14,786,088 0.7922 -1.42%
2014-03-03 0 1.410 1.400 1.410 1.390 1.420 11,200,581 15,767,790 1.4078 0.800 0.794 0.800 0.788 0.805 19,752,226 0.7983 1.44%
2014-02-28 0 1.390 1.380 1.390 1.350 1.390 20,956,000 28,794,630 1.3741 0.788 0.783 0.788 0.766 0.788 36,955,909 0.7792 1.46%
2014-02-27 0 1.370 1.360 1.380 1.350 1.380 7,695,500 10,498,274 1.3642 0.777 0.771 0.783 0.766 0.783 13,571,015 0.7736 0.00%
2014-02-26 0 1.370 1.360 1.370 1.320 1.370 12,612,000 16,852,600 1.3362 0.777 0.771 0.777 0.749 0.777 22,241,264 0.7577 1.48%
2014-02-25 0 1.350 1.340 1.350 1.340 1.360 10,380,483 14,011,427 1.3498 0.766 0.760 0.766 0.760 0.771 18,305,983 0.7654 0.00%
2014-02-24 0 1.350 1.340 1.350 1.340 1.380 9,333,393 12,587,292 1.3486 0.766 0.760 0.766 0.760 0.783 16,459,440 0.7647 -1.46%
2014-02-21 0 1.370 1.360 1.380 1.360 1.380 23,549,000 32,256,834 1.3698 0.777 0.771 0.783 0.771 0.783 41,528,665 0.7767 1.48%
2014-02-20 0 1.350 1.350 1.360 1.350 1.380 9,546,000 12,989,422 1.3607 0.766 0.766 0.771 0.766 0.783 16,834,372 0.7716 -2.17%
2014-02-19 0 1.380 1.370 1.380 1.360 1.380 6,858,000 9,379,680 1.3677 0.783 0.777 0.783 0.771 0.783 12,094,084 0.7756 0.00%
2014-02-18 0 1.380 1.370 1.380 1.370 1.390 5,536,000 7,638,780 1.3798 0.783 0.777 0.783 0.777 0.788 9,762,737 0.7824 -0.72%
2014-02-17 0 1.390 1.380 1.390 1.380 1.420 11,514,600 16,163,438 1.4037 0.788 0.783 0.788 0.783 0.805 20,305,999 0.7960 -0.71%
2014-02-14 0 1.400 1.390 1.400 1.390 1.400 9,004,000 12,587,880 1.3980 0.794 0.788 0.794 0.788 0.794 15,878,555 0.7928 0.00%
2014-02-13 0 1.400 1.390 1.400 1.390 1.410 7,428,000 10,393,160 1.3992 0.794 0.788 0.794 0.788 0.800 13,099,279 0.7934 -0.71%
2014-02-12 0 1.410 1.400 1.410 1.380 1.420 22,930,000 32,108,400 1.4003 0.800 0.794 0.800 0.783 0.805 40,437,058 0.7940 2.17%
2014-02-11 0 1.380 1.370 1.380 1.370 1.420 16,535,241 22,969,448 1.3891 0.783 0.777 0.783 0.777 0.805 29,159,900 0.7877 -2.82%
2014-02-10 0 1.420 1.400 1.420 1.400 1.430 16,610,000 23,623,350 1.4222 0.805 0.794 0.805 0.794 0.811 29,291,737 0.8065 -2.07%
2014-02-07 0 1.450 1.440 1.450 1.400 1.460 30,662,355 44,269,067 1.4438 0.822 0.817 0.822 0.794 0.828 54,073,068 0.8187 5.07%
2014-02-06 0 1.380 1.370 1.380 1.360 1.380 14,422,000 19,704,880 1.3663 0.783 0.777 0.783 0.771 0.783 25,433,199 0.7748 0.73%
2014-02-05 0 1.370 1.370 1.380 1.360 1.390 21,678,903 29,823,374 1.3757 0.777 0.777 0.783 0.771 0.788 38,230,749 0.7801 0.00%
2014-02-04 0 1.370 1.360 1.370 1.340 1.400 26,147,800 35,768,728 1.3679 0.777 0.771 0.777 0.760 0.794 46,111,649 0.7757 -0.22%
2014-01-30 0 1.410 1.410 1.420 1.400 1.420 9,778,000 13,757,470 1.4070 0.779 0.779 0.784 0.773 0.784 17,708,187 0.7769 -0.70%
2014-01-29 0 1.420 1.410 1.420 1.400 1.430 7,848,000 11,096,010 1.4139 0.784 0.779 0.784 0.773 0.790 14,212,912 0.7807 1.43%
2014-01-28 0 1.400 1.390 1.400 1.380 1.410 12,356,600 17,262,098 1.3970 0.773 0.768 0.773 0.762 0.779 22,378,092 0.7714 -0.71%
2014-01-27 0 1.410 1.410 1.420 1.390 1.440 28,405,000 39,931,370 1.4058 0.779 0.779 0.784 0.768 0.795 51,442,121 0.7762 -2.76%
2014-01-24 0 1.450 1.440 1.450 1.440 1.460 9,940,000 14,362,240 1.4449 0.801 0.795 0.801 0.795 0.806 18,001,573 0.7978 -0.68%
2014-01-23 0 1.460 1.450 1.460 1.450 1.470 14,752,000 21,504,680 1.4577 0.806 0.801 0.806 0.801 0.812 26,716,218 0.8049 0.00%
2014-01-22 0 1.460 1.450 1.460 1.450 1.470 9,077,200 13,201,484 1.4544 0.806 0.801 0.806 0.801 0.812 16,439,022 0.8031 0.69%
2014-01-21 0 1.450 1.450 1.460 1.440 1.460 29,255,200 42,542,978 1.4542 0.801 0.801 0.806 0.795 0.806 52,981,853 0.8030 0.00%
2014-01-20 0 1.450 1.450 1.460 1.450 1.470 12,637,000 18,447,280 1.4598 0.801 0.801 0.806 0.801 0.812 22,885,903 0.8061 -1.36%
2014-01-17 0 1.470 1.460 1.470 1.450 1.480 20,901,600 30,622,720 1.4651 0.812 0.806 0.812 0.801 0.817 37,853,288 0.8090 0.68%
2014-01-16 0 1.460 1.450 1.460 1.450 1.500 13,587,400 19,946,880 1.4680 0.806 0.801 0.806 0.801 0.828 24,607,100 0.8106 -2.01%
2014-01-15 0 1.490 1.480 1.490 1.460 1.520 8,367,723 12,431,452 1.4856 0.823 0.817 0.823 0.806 0.839 15,154,143 0.8203 -0.67%
2014-01-14 0 1.500 1.490 1.500 1.490 1.520 6,887,400 10,378,428 1.5069 0.828 0.823 0.828 0.823 0.839 12,473,243 0.8321 0.00%
2014-01-13 0 1.500 1.500 1.510 1.500 1.520 9,690,000 14,581,278 1.5048 0.828 0.828 0.834 0.828 0.839 17,548,817 0.8309 0.00%
2014-01-10 0 1.500 1.500 1.510 1.500 1.530 12,516,000 18,924,424 1.5120 0.828 0.828 0.834 0.828 0.845 22,666,770 0.8349 -1.32%
2014-01-09 0 1.520 1.510 1.520 1.500 1.560 21,126,983 32,373,441 1.5323 0.839 0.834 0.839 0.828 0.861 38,261,462 0.8461 1.33%
2014-01-08 0 1.500 1.500 1.510 1.470 1.510 20,247,400 30,281,730 1.4956 0.828 0.828 0.834 0.812 0.834 36,668,516 0.8258 2.04%
2014-01-07 0 1.470 1.470 1.480 1.450 1.510 19,173,400 28,342,072 1.4782 0.812 0.812 0.817 0.801 0.834 34,723,477 0.8162 1.38%
2014-01-06 0 1.450 1.450 1.460 1.450 1.490 10,150,000 14,812,180 1.4593 0.801 0.801 0.806 0.801 0.823 18,381,888 0.8058 -2.03%
2014-01-03 0 1.480 1.470 1.480 1.470 1.490 11,700,000 17,276,440 1.4766 0.817 0.812 0.817 0.812 0.823 21,188,974 0.8154 -1.33%
2014-01-02 0 1.500 1.490 1.500 1.480 1.510 11,768,000 17,565,340 1.4926 0.828 0.823 0.828 0.817 0.834 21,312,124 0.8242 2.74%
2013-12-31 0 1.460 1.460 1.470 1.460 1.490 2,586,000 3,804,480 1.4712 0.806 0.806 0.812 0.806 0.823 4,683,307 0.8123 -0.68%
2013-12-30 0 1.470 1.470 1.480 1.460 1.500 10,542,000 15,522,850 1.4725 0.812 0.812 0.817 0.806 0.828 19,091,809 0.8131 -0.68%
2013-12-27 0 1.480 1.480 1.490 1.460 1.490 7,142,000 10,544,220 1.4764 0.817 0.817 0.823 0.806 0.823 12,934,330 0.8152 0.68%
2013-12-24 0 1.470 1.460 1.480 1.460 1.480 3,892,413 5,725,434 1.4709 0.812 0.806 0.817 0.806 0.817 7,049,251 0.8122 0.00%
2013-12-23 0 1.470 1.470 1.480 1.460 1.490 10,579,000 15,582,900 1.4730 0.812 0.812 0.817 0.806 0.823 19,158,817 0.8134 -0.68%
2013-12-20 0 1.480 1.470 1.480 1.450 1.500 28,481,000 41,960,853 1.4733 0.817 0.812 0.817 0.801 0.828 51,579,759 0.8135 0.00%
2013-12-19 0 1.480 1.470 1.480 1.430 1.530 32,455,000 48,177,395 1.4844 0.817 0.812 0.817 0.790 0.845 58,776,766 0.8197 4.23%
2013-12-18 0 1.420 1.420 1.430 1.420 1.450 15,164,000 21,689,716 1.4303 0.784 0.784 0.790 0.784 0.801 27,462,360 0.7898 -2.07%
2013-12-17 0 1.450 1.430 1.440 1.420 1.450 12,872,681 18,520,023 1.4387 0.801 0.790 0.795 0.784 0.801 23,312,727 0.7944 1.40%
2013-12-16 0 1.430 1.430 1.440 1.400 1.480 29,053,400 42,155,774 1.4510 0.790 0.790 0.795 0.773 0.817 52,616,389 0.8012 -3.38%
2013-12-13 0 1.480 1.480 1.490 1.470 1.510 26,055,680 38,757,926 1.4875 0.817 0.817 0.823 0.812 0.834 47,187,448 0.8214 0.68%
2013-12-12 0 1.470 1.470 1.480 1.460 1.510 24,232,000 35,933,202 1.4829 0.812 0.812 0.817 0.806 0.834 43,884,720 0.8188 -2.65%
2013-12-11 0 1.510 1.500 1.510 1.500 1.540 26,271,565 39,739,349 1.5126 0.834 0.828 0.834 0.828 0.850 47,578,420 0.8352 -0.66%
2013-12-10 0 1.520 1.520 1.530 1.520 1.550 18,093,129 27,713,966 1.5317 0.839 0.839 0.845 0.839 0.856 32,767,081 0.8458 -1.30%
2013-12-09 0 1.540 1.530 1.540 1.530 1.580 28,112,000 43,547,200 1.5491 0.850 0.845 0.850 0.845 0.872 50,911,491 0.8554 -1.28%
2013-12-06 0 1.560 1.560 1.570 1.560 1.590 15,791,709 24,797,995 1.5703 0.861 0.861 0.867 0.861 0.878 28,599,155 0.8671 -1.89%
2013-12-05 0 1.590 1.580 1.600 1.560 1.610 32,347,080 51,018,867 1.5772 0.878 0.872 0.883 0.861 0.889 58,581,321 0.8709 0.63%
2013-12-04 0 1.580 1.580 1.590 1.570 1.600 25,364,000 40,200,780 1.5850 0.872 0.872 0.878 0.867 0.883 45,934,799 0.8752 -0.63%
2013-12-03 0 1.590 1.590 1.600 1.580 1.610 30,487,848 48,606,740 1.5943 0.878 0.878 0.883 0.872 0.889 55,214,208 0.8803 -1.24%
2013-12-02 0 1.610 1.610 1.620 1.610 1.660 24,346,000 39,745,240 1.6325 0.889 0.889 0.895 0.889 0.917 44,091,177 0.9014 -1.23%
2013-11-29 0 1.630 1.620 1.630 1.580 1.630 37,264,000 59,959,750 1.6091 0.900 0.895 0.900 0.872 0.900 67,485,978 0.8885 0.00%
2013-11-28 0 1.630 1.620 1.630 1.620 1.640 21,733,528 35,421,776 1.6298 0.900 0.895 0.900 0.895 0.906 39,359,929 0.8999 0.62%
2013-11-27 0 1.620 1.610 1.620 1.590 1.630 94,269,249 151,411,718 1.6062 0.895 0.889 0.895 0.878 0.900 170,723,821 0.8869 1.25%
2013-11-26 0 1.600 1.590 1.600 1.580 1.660 156,698,659 253,071,344 1.6150 0.883 0.878 0.883 0.872 0.917 283,784,947 0.8918 -0.62%
2013-11-25 0 1.610 1.600 1.610 1.600 1.670 34,071,320 55,813,466 1.6381 0.889 0.883 0.889 0.883 0.922 61,703,960 0.9045 -1.83%
2013-11-22 0 1.640 1.630 1.640 1.620 1.650 27,445,798 44,927,153 1.6369 0.906 0.900 0.906 0.895 0.911 49,704,984 0.9039 1.86%
2013-11-21 0 1.610 1.610 1.620 1.560 1.630 38,354,793 61,506,649 1.6036 0.889 0.889 0.895 0.861 0.900 69,461,430 0.8855 3.21%
2013-11-20 0 1.560 1.570 1.580 1.560 1.600 33,714,000 52,999,990 1.5720 0.861 0.867 0.872 0.861 0.883 61,056,845 0.8680 -1.27%
2013-11-19 0 1.580 1.580 1.590 1.580 1.610 62,868,717 100,088,104 1.5920 0.872 0.872 0.878 0.872 0.889 113,856,721 0.8791 0.64%
2013-11-18 0 1.570 1.560 1.570 1.540 1.580 70,634,000 110,150,828 1.5595 0.867 0.861 0.867 0.850 0.872 127,919,831 0.8611 2.61%
2013-11-15 0 1.530 1.530 1.540 1.510 1.560 57,550,586 88,523,861 1.5382 0.845 0.845 0.850 0.834 0.861 104,225,461 0.8493 0.00%
2013-11-14 0 1.530 1.540 1.550 1.530 1.600 39,454,894 61,627,198 1.5620 0.845 0.850 0.856 0.845 0.883 71,453,739 0.8625 -1.92%
2013-11-13 0 1.560 1.550 1.560 1.550 1.630 37,693,000 59,617,430 1.5817 0.861 0.856 0.861 0.856 0.900 68,262,907 0.8734 -3.11%
2013-11-12 0 1.610 1.610 1.620 1.610 1.660 23,958,000 38,927,570 1.6248 0.889 0.889 0.895 0.889 0.917 43,388,500 0.8972 -2.42%
2013-11-11 0 1.650 1.640 1.650 1.600 1.700 35,627,000 58,445,606 1.6405 0.911 0.906 0.911 0.883 0.939 64,521,333 0.9058 -2.37%
2013-11-08 0 1.690 1.690 1.700 1.690 1.730 19,479,677 33,213,110 1.7050 0.933 0.933 0.939 0.933 0.955 35,278,152 0.9415 -3.43%
2013-11-07 0 1.750 1.740 1.750 1.730 1.760 9,848,000 17,208,210 1.7474 0.966 0.961 0.966 0.955 0.972 17,834,959 0.9649 0.00%
2013-11-06 0 1.750 1.740 1.750 1.730 1.800 23,908,000 41,921,000 1.7534 0.966 0.961 0.966 0.955 0.994 43,297,949 0.9682 -2.23%
2013-11-05 0 1.790 1.790 1.800 1.780 1.820 4,888,000 8,775,940 1.7954 0.988 0.988 0.994 0.983 1.005 8,852,283 0.9914 -1.10%
2013-11-04 0 1.810 1.800 1.810 1.790 1.840 17,831,600 32,380,460 1.8159 0.999 0.994 0.999 0.988 1.016 32,293,446 1.0027 1.12%
2013-11-01 0 1.790 1.780 1.790 1.770 1.800 9,852,100 17,527,933 1.7791 0.988 0.983 0.988 0.977 0.994 17,842,384 0.9824 0.00%
2013-10-31 0 1.790 1.780 1.800 1.780 1.800 10,929,935 19,546,099 1.7883 0.988 0.983 0.994 0.983 0.994 19,794,369 0.9875 -0.56%
2013-10-30 0 1.800 1.800 1.810 1.780 1.810 16,354,500 29,351,590 1.7947 0.994 0.994 0.999 0.983 0.999 29,618,383 0.9910 0.56%
2013-10-29 0 1.790 1.780 1.790 1.770 1.830 15,708,400 28,285,258 1.8006 0.988 0.983 0.988 0.977 1.010 28,448,281 0.9943 -0.56%
2013-10-28 0 1.800 1.800 1.810 1.800 1.850 10,326,000 18,704,700 1.8114 0.994 0.994 0.999 0.994 1.022 18,700,628 1.0002 -0.55%
2013-10-25 0 1.810 1.810 1.820 1.810 1.860 15,957,000 29,105,070 1.8240 0.999 0.999 1.005 0.999 1.027 28,898,501 1.0071 -2.69%
2013-10-24 0 1.860 1.860 1.870 1.860 1.910 20,126,005 38,115,080 1.8938 1.027 1.027 1.033 1.027 1.055 36,448,667 1.0457 -1.06%
2013-10-23 0 1.880 1.880 1.890 1.880 2.000 16,836,000 32,500,266 1.9304 1.038 1.038 1.044 1.038 1.104 30,490,391 1.0659 -5.05%
2013-10-22 0 1.980 1.980 1.990 1.940 2.010 18,064,261 35,794,444 1.9815 1.093 1.093 1.099 1.071 1.110 32,714,800 1.0941 0.00%
2013-10-21 0 1.980 1.970 1.980 1.900 1.980 45,176,010 86,138,438 1.9067 1.093 1.088 1.093 1.049 1.093 81,814,814 1.0528 4.21%
2013-10-18 0 1.900 1.890 1.900 1.820 1.900 25,092,000 46,755,480 1.8634 1.049 1.044 1.049 1.005 1.049 45,442,201 1.0289 4.40%
2013-10-17 0 1.820 1.810 1.820 1.810 1.830 22,616,000 41,138,940 1.8190 1.005 0.999 1.005 0.999 1.010 40,958,107 1.0044 0.55%
2013-10-16 0 1.810 1.800 1.810 1.800 1.820 21,972,006 39,734,970 1.8084 0.999 0.994 0.999 0.994 1.005 39,791,818 0.9986 -1.09%
2013-10-15 0 1.830 1.820 1.830 1.820 1.850 6,025,620 11,011,224 1.8274 1.010 1.005 1.010 1.005 1.022 10,912,539 1.0090 0.55%
2013-10-11 0 1.820 1.820 1.830 1.820 1.860 6,792,000 12,451,620 1.8333 1.005 1.005 1.010 1.005 1.027 12,300,471 1.0123 0.00%
2013-10-10 0 1.820 1.810 1.820 1.810 1.880 6,194,000 11,324,860 1.8284 1.005 0.999 1.005 0.999 1.038 11,217,479 1.0096 -2.15%
2013-10-09 0 1.860 1.850 1.860 1.850 1.900 5,482,000 10,235,260 1.8671 1.027 1.022 1.027 1.022 1.049 9,928,031 1.0309 -1.06%
2013-10-08 0 1.880 1.870 1.880 1.860 1.880 6,263,357 11,727,122 1.8723 1.038 1.033 1.038 1.027 1.038 11,343,086 1.0339 1.08%
2013-10-07 0 1.860 1.850 1.860 1.820 1.890 9,177,000 16,973,550 1.8496 1.027 1.022 1.027 1.005 1.044 16,619,762 1.0213 -0.53%
2013-10-04 0 1.870 1.860 1.870 1.850 1.890 8,788,000 16,428,950 1.8695 1.033 1.027 1.033 1.022 1.044 15,915,274 1.0323 -0.53%
2013-10-03 0 1.880 1.870 1.880 1.860 1.900 6,664,800 12,478,716 1.8723 1.038 1.033 1.038 1.027 1.049 12,070,109 1.0339 0.00%
2013-10-02 0 1.880 1.870 1.880 1.870 1.950 21,886,421 42,142,142 1.9255 1.038 1.033 1.038 1.033 1.077 39,636,822 1.0632 0.53%
2013-09-30 0 1.870 1.870 1.880 1.820 1.890 23,572,000 43,725,650 1.8550 1.033 1.033 1.038 1.005 1.044 42,689,445 1.0243 0.54%
2013-09-27 0 1.860 1.850 1.860 1.780 1.860 40,115,308 73,846,016 1.8408 1.027 1.022 1.027 0.983 1.027 72,649,764 1.0165 4.49%
2013-09-26 0 1.780 1.770 1.780 1.750 1.780 7,077,000 12,514,032 1.7683 0.983 0.977 0.983 0.966 0.983 12,816,613 0.9764 0.00%
2013-09-25 0 1.780 1.760 1.780 1.750 1.780 8,209,000 14,523,148 1.7692 0.983 0.972 0.983 0.966 0.983 14,866,692 0.9769 0.56%
2013-09-24 0 1.770 1.750 1.770 1.740 1.770 7,396,000 12,988,784 1.7562 0.977 0.966 0.977 0.961 0.977 13,394,329 0.9697 -0.56%
2013-09-23 0 1.780 1.760 1.780 1.720 1.790 10,847,690 19,066,214 1.7576 0.983 0.972 0.983 0.950 0.988 19,645,421 0.9705 2.89%
2013-09-19 0 1.730 1.720 1.740 1.720 1.780 21,799,099 38,116,470 1.7485 0.955 0.950 0.961 0.950 0.983 39,478,680 0.9655 -0.57%
2013-09-18 0 1.740 1.730 1.740 1.710 1.750 17,372,099 30,012,091 1.7276 0.961 0.955 0.961 0.944 0.966 31,461,279 0.9539 1.16%
2013-09-17 0 1.720 1.710 1.720 1.710 1.730 7,679,310 13,160,607 1.7138 0.950 0.944 0.950 0.944 0.955 13,907,411 0.9463 0.58%
2013-09-16 0 1.710 1.710 1.720 1.700 1.720 10,568,000 18,115,578 1.7142 0.944 0.944 0.950 0.939 0.950 19,138,896 0.9465 0.00%
2013-09-13 0 1.710 1.690 1.700 1.680 1.740 21,010,010 35,815,795 1.7047 0.944 0.933 0.939 0.928 0.961 38,049,621 0.9413 -0.58%
2013-09-12 0 1.720 1.710 1.720 1.700 1.750 13,096,000 22,515,402 1.7193 0.950 0.944 0.950 0.939 0.966 23,717,163 0.9493 1.18%
2013-09-11 0 1.700 1.690 1.700 1.690 1.750 21,788,010 37,466,597 1.7196 0.939 0.933 0.939 0.933 0.966 39,458,597 0.9495 0.00%
2013-09-10 0 1.700 1.700 1.710 1.600 1.710 28,819,000 47,933,755 1.6633 0.939 0.939 0.944 0.883 0.944 52,191,885 0.9184 6.25%
2013-09-09 0 1.600 1.590 1.600 1.570 1.600 12,553,953 19,865,287 1.5824 0.883 0.878 0.883 0.867 0.883 22,735,503 0.8738 1.91%
2013-09-06 0 1.570 1.570 1.580 1.560 1.580 9,860,400 15,542,352 1.5762 0.867 0.867 0.872 0.861 0.872 17,857,416 0.8704 0.64%
2013-09-05 0 1.560 1.560 1.570 1.560 1.580 5,830,000 9,132,800 1.5665 0.861 0.861 0.867 0.861 0.872 10,558,267 0.8650 -0.64%
2013-09-04 0 1.570 1.560 1.570 1.560 1.590 5,024,400 7,870,898 1.5665 0.867 0.861 0.867 0.861 0.878 9,099,306 0.8650 -0.63%
2013-09-03 0 1.580 1.570 1.580 1.550 1.590 7,278,000 11,468,070 1.5757 0.872 0.867 0.872 0.856 0.878 13,180,629 0.8701 1.28%
2013-09-02 0 1.560 1.550 1.560 1.550 1.590 6,822,514 10,611,452 1.5554 0.861 0.856 0.861 0.856 0.878 12,355,733 0.8588 -1.27%
2013-08-30 0 1.580 1.570 1.590 1.540 1.590 11,228,108 17,495,429 1.5582 0.872 0.867 0.878 0.850 0.878 20,334,367 0.8604 -0.32%
2013-08-29 0 1.650 1.640 1.650 1.630 1.660 9,913,500 16,305,400 1.6448 0.875 0.870 0.875 0.865 0.880 18,689,848 0.8724 0.61%
2013-08-28 0 1.640 1.630 1.640 1.620 1.650 15,375,000 25,090,710 1.6319 0.870 0.865 0.870 0.859 0.875 28,986,373 0.8656 0.00%
2013-08-27 0 1.640 1.640 1.650 1.620 1.650 8,105,400 13,258,183 1.6357 0.870 0.870 0.875 0.859 0.875 15,281,050 0.8676 0.00%
2013-08-26 0 1.640 1.630 1.650 1.630 1.650 3,374,000 5,549,280 1.6447 0.870 0.865 0.875 0.865 0.875 6,360,977 0.8724 0.00%
2013-08-23 0 1.640 1.620 1.640 1.620 1.640 6,238,000 10,151,642 1.6274 0.870 0.859 0.870 0.859 0.870 11,760,455 0.8632 1.23%
2013-08-22 0 1.620 1.610 1.630 1.610 1.640 14,180,000 23,012,602 1.6229 0.859 0.854 0.865 0.854 0.870 26,733,448 0.8608 -1.82%
2013-08-21 0 1.650 1.640 1.660 1.630 1.660 8,758,000 14,385,174 1.6425 0.875 0.870 0.880 0.865 0.880 16,511,392 0.8712 0.00%
2013-08-20 0 1.650 1.640 1.660 1.620 1.710 15,751,189 25,998,473 1.6506 0.875 0.870 0.880 0.859 0.907 29,695,599 0.8755 -2.94%
2013-08-19 0 1.700 1.690 1.710 1.690 1.740 10,860,000 18,533,560 1.7066 0.902 0.896 0.907 0.896 0.923 20,474,277 0.9052 0.59%
2013-08-16 0 1.690 1.680 1.700 1.670 1.700 14,400,969 24,246,733 1.6837 0.896 0.891 0.902 0.886 0.902 27,150,040 0.8931 0.00%
2013-08-15 0 1.690 1.680 1.690 1.630 1.700 25,604,748 42,895,377 1.6753 0.896 0.891 0.896 0.865 0.902 48,272,441 0.8886 3.68%
2013-08-13 0 1.630 1.630 1.640 1.600 1.640 6,180,000 10,043,408 1.6251 0.865 0.865 0.870 0.849 0.870 11,651,108 0.8620 1.24%
2013-08-12 0 1.610 1.600 1.610 1.580 1.620 12,938,000 20,796,466 1.6074 0.854 0.849 0.854 0.838 0.859 24,391,915 0.8526 -0.62%
2013-08-09 0 1.620 1.610 1.630 1.600 1.630 8,068,000 13,030,748 1.6151 0.859 0.854 0.865 0.849 0.865 15,210,540 0.8567 0.62%
2013-08-08 0 1.610 1.610 1.620 1.610 1.650 5,936,000 9,625,500 1.6215 0.854 0.854 0.859 0.854 0.875 11,191,097 0.8601 -0.62%
2013-08-07 0 1.620 1.610 1.620 1.600 1.650 17,563,000 28,565,180 1.6264 0.859 0.854 0.859 0.849 0.875 33,111,393 0.8627 -1.22%
2013-08-06 0 1.640 1.630 1.640 1.630 1.660 6,246,000 10,271,397 1.6445 0.870 0.865 0.870 0.865 0.880 11,775,537 0.8723 -0.61%
2013-08-05 0 1.650 1.640 1.650 1.640 1.660 3,576,400 5,889,860 1.6469 0.875 0.870 0.875 0.870 0.880 6,742,560 0.8735 1.23%
2013-08-02 0 1.630 1.630 1.640 1.620 1.660 6,552,000 10,694,623 1.6323 0.865 0.865 0.870 0.859 0.880 12,352,437 0.8658 0.00%
2013-08-01 0 1.630 1.630 1.640 1.620 1.650 4,328,000 7,080,740 1.6360 0.865 0.865 0.870 0.859 0.875 8,159,546 0.8678 1.24%
2013-07-31 0 1.610 1.600 1.610 1.600 1.640 5,530,000 8,979,430 1.6238 0.854 0.849 0.854 0.849 0.870 10,425,668 0.8613 -0.62%
2013-07-30 0 1.620 1.620 1.630 1.620 1.660 5,684,000 9,297,190 1.6357 0.859 0.859 0.865 0.859 0.880 10,716,003 0.8676 -1.82%
2013-07-29 0 1.650 1.640 1.660 1.650 1.690 3,932,000 6,523,970 1.6592 0.875 0.870 0.880 0.875 0.896 7,412,970 0.8801 0.00%
2013-07-26 0 1.650 1.650 1.670 1.640 1.680 8,476,000 14,035,070 1.6559 0.875 0.875 0.886 0.870 0.891 15,979,740 0.8783 -0.60%
2013-07-25 0 1.660 1.650 1.660 1.650 1.700 4,947,000 8,289,410 1.6756 0.880 0.875 0.880 0.875 0.902 9,326,542 0.8888 -0.60%
2013-07-24 0 1.670 1.660 1.670 1.650 1.680 2,802,000 4,650,010 1.6595 0.886 0.880 0.886 0.875 0.891 5,282,590 0.8803 0.60%
2013-07-23 0 1.660 1.650 1.670 1.630 1.670 8,231,003 13,613,484 1.6539 0.880 0.875 0.886 0.865 0.886 15,517,849 0.8773 3.75%
2013-07-22 0 1.600 1.600 1.610 1.600 1.680 7,118,315 11,572,842 1.6258 0.849 0.849 0.854 0.849 0.891 13,420,106 0.8624 -4.19%
2013-07-19 0 1.670 1.670 1.680 1.660 1.710 4,498,000 7,552,004 1.6790 0.886 0.886 0.891 0.880 0.907 8,480,046 0.8906 -1.18%
2013-07-18 0 1.690 1.680 1.690 1.650 1.700 14,006,000 23,578,960 1.6835 0.896 0.891 0.896 0.875 0.902 26,405,408 0.8930 1.20%
2013-07-17 0 1.670 1.670 1.680 1.650 1.740 11,827,200 19,870,874 1.6801 0.886 0.886 0.891 0.875 0.923 22,297,732 0.8912 -1.18%
2013-07-16 0 1.690 1.670 1.690 1.590 1.710 20,222,000 33,553,928 1.6593 0.896 0.886 0.896 0.843 0.907 38,124,386 0.8801 6.96%
2013-07-15 0 1.580 1.570 1.580 1.560 1.600 10,284,000 16,259,090 1.5810 0.838 0.833 0.838 0.827 0.849 19,388,349 0.8386 1.28%
2013-07-12 0 1.560 1.550 1.560 1.550 1.580 7,274,000 11,338,068 1.5587 0.827 0.822 0.827 0.822 0.838 13,713,618 0.8268 -0.64%
2013-07-11 0 1.570 1.560 1.570 1.560 1.610 13,868,000 21,925,670 1.5810 0.833 0.827 0.833 0.827 0.854 26,145,237 0.8386 0.64%
2013-07-10 0 1.560 1.550 1.560 1.520 1.560 14,980,000 23,072,390 1.5402 0.827 0.822 0.827 0.806 0.827 28,241,683 0.8170 1.30%
2013-07-09 0 1.540 1.540 1.550 1.530 1.560 6,445,745 9,942,168 1.5424 0.817 0.817 0.822 0.812 0.827 12,152,115 0.8181 -1.28%
2013-07-08 0 1.560 1.540 1.560 1.530 1.560 7,245,608 11,165,112 1.5409 0.827 0.817 0.827 0.812 0.827 13,660,091 0.8174 -1.27%
2013-07-05 0 1.580 1.550 1.580 1.540 1.580 11,124,800 17,322,041 1.5571 0.838 0.822 0.838 0.817 0.838 20,973,503 0.8259 2.60%
2013-07-04 0 1.540 1.530 1.540 1.530 1.570 28,006,128 43,271,386 1.5451 0.817 0.812 0.817 0.812 0.833 52,799,745 0.8195 1.32%
2013-07-03 0 1.520 1.520 1.530 1.510 1.590 24,102,403 37,073,800 1.5382 0.806 0.806 0.812 0.801 0.843 45,440,081 0.8159 0.00%
2013-07-02 0 1.520 1.510 1.520 1.500 1.640 26,982,150 42,428,856 1.5725 0.806 0.801 0.806 0.796 0.870 50,869,247 0.8341 -6.17%
2013-06-28 0 1.620 1.610 1.620 1.610 1.700 34,570,000 57,134,190 1.6527 0.859 0.854 0.859 0.854 0.902 65,174,564 0.8766 -2.41%
2013-06-27 0 1.660 1.650 1.660 1.650 1.890 38,054,745 66,017,555 1.7348 0.880 0.875 0.880 0.875 1.002 71,744,328 0.9202 -15.31%
2013-06-26 0 1.960 1.940 1.980 1.880 1.980 7,269,800 14,056,976 1.9336 1.040 1.029 1.050 0.997 1.050 13,705,700 1.0256 3.16%
2013-06-25 0 1.900 1.900 1.920 1.850 1.950 10,548,355 20,017,447 1.8977 1.008 1.008 1.018 0.981 1.034 19,886,735 1.0066 0.53%
2013-06-24 0 1.890 1.890 1.900 1.880 1.940 18,031,170 34,662,691 1.9224 1.002 1.002 1.008 0.997 1.029 33,994,031 1.0197 -3.08%
2013-06-21 0 1.950 1.930 1.950 1.870 1.960 17,687,800 34,016,424 1.9232 1.034 1.024 1.034 0.992 1.040 33,346,678 1.0201 1.56%
2013-06-20 0 1.920 1.920 1.930 1.900 1.950 2,950,000 5,688,820 1.9284 1.018 1.018 1.024 1.008 1.034 5,561,613 1.0229 -1.54%
2013-06-19 0 1.950 1.940 1.960 1.930 2.000 5,134,789 10,054,219 1.9581 1.034 1.029 1.040 1.024 1.061 9,680,579 1.0386 -1.52%
2013-06-18 0 1.980 1.980 1.990 1.960 2.000 3,534,607 6,998,700 1.9801 1.050 1.050 1.056 1.040 1.061 6,663,768 1.0503 0.51%
2013-06-17 0 1.970 1.960 1.970 1.920 1.970 4,104,000 7,978,850 1.9442 1.045 1.040 1.045 1.018 1.045 7,737,241 1.0312 2.60%
2013-06-14 0 1.920 1.920 1.930 1.880 1.950 3,777,800 7,257,838 1.9212 1.018 1.018 1.024 0.997 1.034 7,122,258 1.0190 3.23%
2013-06-13 0 1.860 1.860 1.880 1.840 1.950 4,677,500 8,726,370 1.8656 0.987 0.987 0.997 0.976 1.034 8,818,456 0.9896 -2.11%
2013-06-11 0 1.900 1.900 1.920 1.870 1.920 7,247,000 13,794,972 1.9035 1.008 1.008 1.018 0.992 1.018 13,662,715 1.0097 1.06%
2013-06-10 0 1.880 1.880 1.890 1.880 1.960 7,278,000 13,875,398 1.9065 0.997 0.997 1.002 0.997 1.040 13,721,159 1.0112 -1.57%
2013-06-07 0 1.910 1.910 1.920 1.910 2.000 6,847,000 13,296,350 1.9419 1.013 1.013 1.018 1.013 1.061 12,908,598 1.0300 -1.55%
2013-06-06 0 1.940 1.940 1.950 1.930 2.030 9,713,000 19,081,678 1.9646 1.029 1.029 1.034 1.024 1.077 18,311,847 1.0420 -4.90%
2013-06-05 0 2.040 2.020 2.040 2.020 2.050 4,982,000 10,138,710 2.0351 1.082 1.071 1.082 1.071 1.087 9,392,528 1.0794 0.49%
2013-06-04 0 2.030 2.020 2.030 2.020 2.080 3,562,343 7,261,847 2.0385 1.077 1.071 1.077 1.071 1.103 6,716,059 1.0813 0.00%
2013-06-03 0 2.030 2.010 2.030 2.010 2.080 17,009,720 34,629,720 2.0359 1.077 1.066 1.077 1.066 1.103 32,068,299 1.0799 -2.40%
2013-05-31 0 2.080 2.070 2.100 2.050 2.100 9,960,804 20,659,546 2.0741 1.103 1.098 1.114 1.087 1.114 18,779,030 1.1001 1.46%
2013-05-30 0 2.050 2.040 2.070 2.040 2.070 12,569,958 25,804,602 2.0529 1.087 1.082 1.098 1.082 1.098 23,698,048 1.0889 -0.49%
2013-05-29 0 2.060 2.050 2.060 2.020 2.060 17,479,984 35,824,819 2.0495 1.093 1.087 1.093 1.071 1.093 32,954,884 1.0871 1.98%
2013-05-28 0 2.020 2.020 2.030 2.000 2.030 3,388,000 6,839,958 2.0189 1.071 1.071 1.077 1.061 1.077 6,387,371 1.0709 0.00%
2013-05-27 0 2.020 2.020 2.030 2.000 2.050 8,298,126 16,776,244 2.0217 1.071 1.071 1.077 1.061 1.087 15,644,395 1.0723 -1.46%
2013-05-24 0 2.050 2.040 2.050 1.990 2.060 6,848,000 13,913,662 2.0318 1.087 1.082 1.087 1.056 1.093 12,910,483 1.0777 3.02%
2013-05-23 0 1.990 1.990 2.020 1.990 2.040 16,179,920 32,608,137 2.0153 1.056 1.056 1.071 1.056 1.082 30,503,883 1.0690 -1.97%
2013-05-22 0 2.030 2.020 2.030 2.010 2.050 5,106,500 10,327,600 2.0224 1.077 1.071 1.077 1.066 1.087 9,627,246 1.0727 -0.98%
2013-05-21 0 2.050 2.050 2.060 2.040 2.070 20,356,078 41,492,303 2.0383 1.087 1.087 1.093 1.082 1.098 38,377,162 1.0812 0.49%
2013-05-20 0 2.040 2.030 2.040 2.010 2.090 15,992,434 32,538,174 2.0346 1.082 1.077 1.082 1.066 1.109 30,150,417 1.0792 -0.97%
2013-05-16 0 2.060 2.050 2.060 2.040 2.090 7,744,000 15,901,104 2.0533 1.093 1.087 1.093 1.082 1.109 14,599,706 1.0891 0.00%
2013-05-15 0 2.060 2.050 2.060 2.050 2.110 6,730,357 13,873,880 2.0614 1.093 1.087 1.093 1.087 1.119 12,688,692 1.0934 -1.44%
2013-05-14 0 2.090 2.080 2.090 2.070 2.100 4,566,000 9,523,280 2.0857 1.109 1.103 1.109 1.098 1.114 8,608,246 1.1063 0.00%
2013-05-13 0 2.090 2.080 2.090 2.070 2.100 31,361,500 65,331,315 2.0832 1.109 1.103 1.109 1.098 1.114 59,125,603 1.1050 0.00%
2013-05-10 0 2.090 2.080 2.090 2.060 2.170 17,142,000 35,951,504 2.0973 1.109 1.103 1.109 1.093 1.151 32,317,685 1.1124 -3.69%
2013-05-09 0 2.170 2.160 2.170 2.150 2.200 7,176,200 15,573,976 2.1702 1.151 1.146 1.151 1.140 1.167 13,529,236 1.1511 -0.46%
2013-05-08 0 2.180 2.160 2.170 2.120 2.200 18,562,787 39,799,888 2.1441 1.156 1.146 1.151 1.124 1.167 34,996,284 1.1373 3.32%
2013-05-07 0 2.110 2.100 2.110 2.080 2.120 10,271,100 21,567,577 2.0998 1.119 1.114 1.119 1.103 1.124 19,364,028 1.1138 1.44%
2013-05-06 0 2.080 2.070 2.080 2.060 2.090 8,181,000 16,996,852 2.0776 1.103 1.098 1.103 1.093 1.109 15,423,578 1.1020 1.46%
2013-05-03 0 2.050 2.040 2.050 2.040 2.120 16,298,467 33,800,477 2.0738 1.087 1.082 1.087 1.082 1.124 30,727,379 1.1000 -1.44%
2013-05-02 0 2.080 2.070 2.080 2.050 2.100 7,522,700 15,605,605 2.0745 1.103 1.098 1.103 1.087 1.114 14,182,490 1.1003 1.96%
2013-04-30 0 2.040 2.030 2.050 2.020 2.140 14,071,970 28,800,511 2.0467 1.082 1.077 1.087 1.071 1.135 26,529,780 1.0856 -3.32%
2013-04-29 0 2.110 2.100 2.110 2.060 2.110 7,743,200 16,220,832 2.0948 1.119 1.114 1.119 1.093 1.119 14,598,197 1.1112 2.43%
2013-04-26 0 2.060 2.050 2.060 2.050 2.100 19,285,600 40,145,690 2.0816 1.093 1.087 1.093 1.087 1.114 36,358,998 1.1041 -0.48%
2013-04-25 0 2.070 2.050 2.080 2.040 2.180 21,659,700 45,835,953 2.1162 1.098 1.087 1.103 1.082 1.156 40,834,871 1.1225 -1.90%
2013-04-24 0 2.110 2.100 2.110 2.070 2.190 18,498,000 39,074,840 2.1124 1.119 1.114 1.119 1.098 1.162 34,874,142 1.1205 -3.21%
2013-04-23 0 2.180 2.150 2.160 2.150 2.260 14,873,000 32,476,918 2.1836 1.156 1.140 1.146 1.140 1.199 28,039,956 1.1582 -4.39%
2013-04-22 0 2.280 2.250 2.280 2.250 2.300 6,098,600 13,874,958 2.2751 1.209 1.193 1.209 1.193 1.220 11,497,645 1.2068 0.00%
2013-04-19 0 2.280 2.280 2.290 2.270 2.340 4,536,400 10,402,516 2.2931 1.209 1.209 1.215 1.204 1.241 8,552,441 1.2163 -0.44%
2013-04-18 0 2.290 2.270 2.300 2.220 2.340 17,220,000 39,407,332 2.2885 1.215 1.204 1.220 1.178 1.241 32,464,738 1.2139 1.78%
2013-04-17 0 2.250 2.240 2.250 2.240 2.300 7,269,029 16,399,284 2.2560 1.193 1.188 1.193 1.188 1.220 13,704,246 1.1967 -0.88%
2013-04-16 0 2.270 2.260 2.270 2.240 2.280 5,882,000 13,285,740 2.2587 1.204 1.199 1.204 1.188 1.209 11,089,291 1.1981 -0.44%
2013-04-15 0 2.280 2.280 2.290 2.280 2.330 2,728,000 6,260,480 2.2949 1.209 1.209 1.215 1.209 1.236 5,143,078 1.2173 -2.98%
2013-04-12 0 2.350 2.320 2.350 2.270 2.360 7,380,472 17,202,023 2.3307 1.246 1.231 1.246 1.204 1.252 13,914,349 1.2363 0.86%
2013-04-11 0 2.330 2.300 2.330 2.300 2.400 7,097,200 16,595,166 2.3383 1.236 1.220 1.236 1.220 1.273 13,380,298 1.2403 -0.85%
2013-04-10 0 2.350 2.320 2.370 2.310 2.400 3,264,000 7,661,100 2.3472 1.246 1.231 1.257 1.225 1.273 6,153,595 1.2450 1.73%
2013-04-09 0 2.310 2.290 2.310 2.240 2.380 16,922,039 39,056,484 2.3080 1.225 1.215 1.225 1.188 1.262 31,902,994 1.2242 5.48%
2013-04-08 0 2.190 2.190 2.200 2.170 2.380 17,088,000 37,770,640 2.2104 1.162 1.162 1.167 1.151 1.262 32,215,879 1.1724 -5.60%
2013-04-05 0 2.320 2.320 2.330 2.320 2.520 13,821,579 33,355,843 2.4133 1.231 1.231 1.236 1.231 1.337 26,057,720 1.2801 -4.53%
2013-04-03 0 2.430 2.430 2.440 2.420 2.480 4,864,000 11,852,600 2.4368 1.289 1.289 1.294 1.284 1.315 9,170,063 1.2925 0.41%
2013-04-02 0 2.420 2.410 2.420 2.380 2.480 6,306,848 15,380,733 2.4387 1.284 1.278 1.284 1.262 1.315 11,890,254 1.2936 0.41%
2013-03-28 0 2.410 2.400 2.410 2.380 2.470 6,466,000 15,548,790 2.4047 1.278 1.273 1.278 1.262 1.310 12,190,302 1.2755 -2.03%
2013-03-27 0 2.460 2.460 2.470 2.440 2.500 5,360,000 13,163,990 2.4560 1.305 1.305 1.310 1.294 1.326 10,105,168 1.3027 -1.60%
2013-03-26 0 2.500 2.470 2.500 2.450 2.510 6,457,000 16,052,668 2.4861 1.326 1.310 1.326 1.300 1.331 12,173,334 1.3187 1.21%
2013-03-25 0 2.470 2.450 2.470 2.430 2.500 4,650,000 11,438,750 2.4599 1.310 1.300 1.310 1.289 1.326 8,766,610 1.3048 2.49%
2013-03-22 0 2.410 2.410 2.430 2.400 2.510 10,466,640 25,541,678 2.4403 1.278 1.278 1.289 1.273 1.331 19,732,678 1.2944 -3.98%
2013-03-21 0 2.510 2.490 2.500 2.460 2.520 6,358,358 15,923,760 2.5044 1.331 1.321 1.326 1.305 1.337 11,987,365 1.3284 0.40%
2013-03-20 0 2.500 2.490 2.500 2.470 2.520 9,796,779 24,468,617 2.4976 1.326 1.321 1.326 1.310 1.337 18,469,795 1.3248 0.81%
2013-03-19 0 2.480 2.480 2.500 2.460 2.530 19,760,242 49,410,157 2.5005 1.315 1.315 1.326 1.305 1.342 37,253,837 1.3263 -0.40%
2013-03-18 0 2.490 2.470 2.500 2.420 2.500 11,869,929 29,407,895 2.4775 1.321 1.310 1.326 1.284 1.326 22,378,289 1.3141 0.81%
2013-03-15 0 2.470 2.470 2.500 2.440 2.510 24,035,354 59,513,720 2.4761 1.310 1.310 1.326 1.294 1.331 45,313,674 1.3134 1.23%
2013-03-14 0 2.440 2.440 2.450 2.400 2.500 8,120,000 19,743,282 2.4314 1.294 1.294 1.300 1.273 1.326 15,308,576 1.2897 -2.01%
2013-03-13 0 2.490 2.480 2.500 2.450 2.550 8,430,000 20,915,446 2.4811 1.321 1.315 1.326 1.300 1.353 15,893,016 1.3160 0.40%
2013-03-12 0 2.480 2.470 2.480 2.450 2.510 6,772,000 16,717,850 2.4687 1.315 1.310 1.315 1.300 1.331 12,767,201 1.3094 -1.20%
2013-03-11 0 2.510 2.500 2.510 2.480 2.520 10,087,100 25,204,656 2.4987 1.331 1.326 1.331 1.315 1.337 19,017,135 1.3254 0.40%
2013-03-08 0 2.500 2.490 2.500 2.460 2.510 17,585,100 43,771,452 2.4891 1.326 1.321 1.326 1.305 1.331 33,153,058 1.3203 2.04%
2013-03-07 0 2.450 2.450 2.470 2.430 2.480 6,318,000 15,518,842 2.4563 1.300 1.300 1.310 1.289 1.315 11,911,278 1.3029 0.00%
2013-03-06 0 2.450 2.450 2.460 2.430 2.490 14,228,260 34,920,691 2.4543 1.300 1.300 1.305 1.289 1.321 26,824,433 1.3018 0.82%
2013-03-05 0 2.430 2.420 2.440 2.380 2.470 22,426,430 54,618,390 2.4354 1.289 1.284 1.294 1.262 1.310 42,280,382 1.2918 2.10%
2013-03-04 0 2.380 2.370 2.380 2.370 2.400 10,334,000 24,648,654 2.3852 1.262 1.257 1.262 1.257 1.273 19,482,613 1.2652 -1.24%
2013-03-01 0 2.410 2.400 2.410 2.380 2.420 12,068,000 28,984,713 2.4018 1.278 1.273 1.278 1.262 1.284 22,751,711 1.2740 0.42%
2013-02-28 0 2.400 2.370 2.410 2.370 2.410 10,227,064 24,494,838 2.3951 1.273 1.257 1.278 1.257 1.278 19,281,008 1.2704 1.27%
2013-02-27 0 2.370 2.360 2.400 2.340 2.410 10,378,000 24,688,956 2.3790 1.257 1.252 1.273 1.241 1.278 19,565,566 1.2619 1.28%
2013-02-26 0 2.340 2.310 2.350 2.310 2.380 6,628,100 15,473,816 2.3346 1.241 1.225 1.246 1.225 1.262 12,495,908 1.2383 -1.68%
2013-02-25 0 2.380 2.370 2.380 2.350 2.390 5,679,000 13,457,518 2.3697 1.262 1.257 1.262 1.246 1.268 10,706,576 1.2569 2.15%
2013-02-22 0 2.330 2.330 2.350 2.320 2.410 11,870,000 27,995,448 2.3585 1.236 1.236 1.246 1.231 1.278 22,378,423 1.2510 -3.32%
2013-02-21 0 2.410 2.400 2.410 2.380 2.440 20,280,703 48,978,289 2.4150 1.278 1.273 1.278 1.262 1.294 38,235,058 1.2810 -1.23%
2013-02-20 0 2.440 2.430 2.440 2.400 2.450 10,566,000 25,672,220 2.4297 1.294 1.289 1.294 1.273 1.300 19,920,001 1.2888 0.83%
2013-02-19 0 2.420 2.420 2.430 2.400 2.440 9,662,000 23,293,610 2.4108 1.284 1.284 1.289 1.273 1.294 18,215,697 1.2788 0.00%
2013-02-18 0 2.420 2.420 2.430 2.370 2.440 7,835,000 18,951,190 2.4188 1.284 1.284 1.289 1.257 1.294 14,771,267 1.2830 0.00%
2013-02-15 0 2.420 2.400 2.420 2.390 2.430 8,027,542 19,395,687 2.4161 1.284 1.273 1.284 1.268 1.289 15,134,265 1.2816 0.00%
2013-02-14 0 2.420 2.410 2.420 2.390 2.430 11,113,000 26,838,252 2.4150 1.284 1.278 1.284 1.268 1.289 20,951,256 1.2810 1.26%
2013-02-08 0 2.390 2.360 2.390 2.330 2.400 10,460,000 24,898,661 2.3804 1.268 1.252 1.268 1.236 1.273 19,720,160 1.2626 2.14%
2013-02-07 0 2.340 2.330 2.340 2.330 2.460 43,636,000 104,242,100 2.3889 1.241 1.236 1.241 1.236 1.305 82,266,626 1.2671 0.43%
2013-02-06 0 2.330 2.330 2.340 2.270 2.350 16,458,482 38,229,138 2.3228 1.236 1.236 1.241 1.204 1.246 31,029,054 1.2320 2.19%
2013-02-05 0 2.280 2.270 2.280 2.230 2.300 15,035,200 34,083,432 2.2669 1.209 1.204 1.209 1.183 1.220 28,345,751 1.2024 0.88%
2013-02-04 0 2.260 2.240 2.260 2.230 2.270 16,902,000 38,056,826 2.2516 1.199 1.188 1.199 1.183 1.204 31,865,215 1.1943 0.89%
2013-02-01 0 2.240 2.230 2.240 2.210 2.240 10,674,000 23,740,294 2.2241 1.188 1.183 1.188 1.172 1.188 20,123,613 1.1797 1.82%
2013-01-31 0 2.200 2.190 2.200 2.180 2.220 153,686,000 334,501,022 2.1765 1.167 1.162 1.167 1.156 1.178 289,743,072 1.1545 -3.51%
2013-01-30 0 2.280 2.260 2.280 2.250 2.300 15,957,217 36,111,038 2.2630 1.209 1.199 1.209 1.193 1.220 30,084,022 1.2003 -0.44%
2013-01-29 0 2.290 2.270 2.280 2.260 2.300 4,293,000 9,788,586 2.2801 1.215 1.204 1.209 1.199 1.220 8,093,561 1.2094 0.88%
2013-01-28 0 2.270 2.260 2.270 2.260 2.300 5,174,000 11,758,060 2.2725 1.204 1.199 1.204 1.199 1.220 9,754,504 1.2054 0.44%
2013-01-25 0 2.260 2.260 2.280 2.250 2.340 8,097,212 18,386,678 2.2707 1.199 1.199 1.209 1.193 1.241 15,265,614 1.2045 -2.16%
2013-01-24 0 2.310 2.300 2.310 2.300 2.360 6,838,000 15,867,340 2.3205 1.225 1.220 1.225 1.220 1.252 12,891,631 1.2308 -1.70%
2013-01-23 0 2.350 2.340 2.350 2.330 2.380 6,537,683 15,348,024 2.3476 1.246 1.241 1.246 1.236 1.262 12,325,445 1.2452 -0.42%
2013-01-22 0 2.360 2.350 2.360 2.330 2.360 12,935,605 30,419,597 2.3516 1.252 1.246 1.252 1.236 1.252 24,387,400 1.2473 0.43%
2013-01-21 0 2.350 2.340 2.350 2.330 2.360 5,087,000 11,893,920 2.3381 1.246 1.241 1.246 1.236 1.252 9,590,483 1.2402 0.00%
2013-01-18 0 2.350 2.340 2.350 2.320 2.360 8,957,000 20,974,780 2.3417 1.246 1.241 1.246 1.231 1.252 16,886,565 1.2421 0.43%
2013-01-17 0 2.340 2.330 2.340 2.320 2.360 5,673,000 13,236,800 2.3333 1.241 1.236 1.241 1.231 1.252 10,695,265 1.2376 -0.85%
2013-01-16 0 2.360 2.340 2.370 2.310 2.400 8,483,742 19,891,034 2.3446 1.252 1.241 1.257 1.225 1.273 15,994,336 1.2436 -0.84%
2013-01-15 0 2.380 2.380 2.390 2.370 2.430 7,603,000 18,145,170 2.3866 1.262 1.262 1.268 1.257 1.289 14,333,879 1.2659 -0.83%
2013-01-14 0 2.400 2.380 2.400 2.370 2.410 6,153,000 14,682,020 2.3862 1.273 1.262 1.273 1.257 1.278 11,600,205 1.2657 0.00%
2013-01-11 0 2.400 2.390 2.400 2.360 2.420 14,466,000 34,587,650 2.3910 1.273 1.268 1.273 1.252 1.284 27,272,642 1.2682 0.00%
2013-01-10 0 2.400 2.400 2.410 2.360 2.410 15,676,119 37,463,663 2.3899 1.273 1.273 1.278 1.252 1.278 29,554,070 1.2676 0.00%
2013-01-09 0 2.400 2.390 2.400 2.380 2.490 48,991,887 120,625,358 2.4621 1.273 1.268 1.273 1.262 1.321 92,364,040 1.3060 -3.61%
2013-01-08 0 2.490 2.480 2.490 2.440 2.490 32,450,000 80,401,700 2.4777 1.321 1.315 1.321 1.294 1.321 61,177,744 1.3142 2.05%
2013-01-07 0 2.440 2.440 2.450 2.390 2.450 15,918,000 38,485,760 2.4178 1.294 1.294 1.300 1.268 1.300 30,010,087 1.2824 1.24%
2013-01-04 0 2.410 2.400 2.410 2.380 2.420 17,907,000 43,028,910 2.4029 1.278 1.273 1.278 1.262 1.284 33,759,934 1.2746 1.69%
2013-01-03 0 2.370 2.370 2.380 2.310 2.380 25,381,000 59,283,100 2.3357 1.257 1.257 1.262 1.225 1.262 47,850,610 1.2389 2.60%
2013-01-02 0 2.310 2.300 2.310 2.290 2.330 18,327,084 42,343,092 2.3104 1.225 1.220 1.225 1.215 1.236 34,551,915 1.2255 0.43%
2012-12-31 0 2.300 2.280 2.300 2.270 2.320 8,584,000 19,751,640 2.3010 1.220 1.209 1.220 1.204 1.231 16,183,351 1.2205 -0.43%
2012-12-28 0 2.310 2.300 2.310 2.290 2.340 15,383,444 35,437,234 2.3036 1.225 1.220 1.225 1.215 1.241 29,002,292 1.2219 0.43%
2012-12-27 0 2.360 2.350 2.360 2.330 2.360 10,233,800 24,041,990 2.3493 1.220 1.215 1.220 1.204 1.220 19,797,021 1.2144 0.85%
2012-12-24 0 2.340 2.330 2.340 2.330 2.350 13,304,500 31,122,855 2.3393 1.210 1.204 1.210 1.204 1.215 25,737,211 1.2093 1.74%
2012-12-21 0 2.300 2.270 2.300 2.260 2.340 14,642,059 33,649,259 2.2981 1.189 1.173 1.189 1.168 1.210 28,324,684 1.1880 -0.86%
2012-12-20 0 2.320 2.310 2.320 2.300 2.330 8,892,500 20,612,485 2.3180 1.199 1.194 1.199 1.189 1.204 17,202,311 1.1982 0.00%
2012-12-19 0 2.320 2.320 2.330 2.280 2.330 14,464,000 33,404,405 2.3095 1.199 1.199 1.204 1.179 1.204 27,980,233 1.1939 1.75%
2012-12-18 0 2.280 2.270 2.280 2.270 2.310 11,817,100 26,979,801 2.2831 1.179 1.173 1.179 1.173 1.194 22,859,874 1.1802 -0.44%
2012-12-17 0 2.290 2.280 2.290 2.280 2.340 15,193,400 34,875,066 2.2954 1.184 1.179 1.184 1.179 1.210 29,391,239 1.1866 -1.72%
2012-12-14 0 2.330 2.330 2.340 2.320 2.340 13,114,500 30,552,394 2.3297 1.204 1.204 1.210 1.199 1.210 25,369,661 1.2043 0.00%
2012-12-13 0 2.330 2.310 2.320 2.300 2.340 14,457,500 33,632,260 2.3263 1.204 1.194 1.199 1.189 1.210 27,967,659 1.2025 0.87%
2012-12-12 0 2.310 2.300 2.320 2.300 2.350 16,945,250 39,220,629 2.3146 1.194 1.189 1.199 1.189 1.215 32,780,147 1.1965 -0.43%
2012-12-11 0 2.320 2.310 2.320 2.290 2.330 16,931,250 39,056,520 2.3068 1.199 1.194 1.199 1.184 1.204 32,753,065 1.1925 0.87%
2012-12-10 0 2.300 2.280 2.300 2.280 2.380 16,011,799 37,043,439 2.3135 1.189 1.179 1.189 1.179 1.230 30,974,411 1.1959 -2.13%
2012-12-07 0 2.350 2.340 2.350 2.310 2.350 14,976,500 34,918,900 2.3316 1.215 1.210 1.215 1.194 1.215 28,971,651 1.2053 2.17%
2012-12-06 0 2.300 2.300 2.310 2.280 2.320 9,324,000 21,454,830 2.3010 1.189 1.189 1.194 1.179 1.199 18,037,037 1.1895 1.77%
2012-12-05 0 2.260 2.260 2.270 2.250 2.300 16,862,000 38,306,622 2.2718 1.168 1.168 1.173 1.163 1.189 32,619,102 1.1744 0.44%
2012-12-04 0 2.250 2.250 2.260 2.230 2.370 28,798,500 65,391,710 2.2707 1.163 1.163 1.168 1.153 1.225 55,709,952 1.1738 -4.66%
2012-12-03 0 2.360 2.360 2.370 2.340 2.380 15,353,428 36,298,550 2.3642 1.220 1.220 1.225 1.210 1.230 29,700,809 1.2221 0.00%
2012-11-30 0 2.360 2.350 2.370 2.320 2.370 14,898,320 35,004,603 2.3496 1.220 1.215 1.225 1.199 1.225 28,820,414 1.2146 0.43%
2012-11-29 0 2.350 2.340 2.350 2.290 2.400 23,989,216 56,012,891 2.3349 1.215 1.210 1.215 1.184 1.241 46,406,517 1.2070 -1.67%
2012-11-28 0 2.390 2.370 2.380 2.360 2.400 16,942,000 40,258,940 2.3763 1.235 1.225 1.230 1.220 1.241 32,773,860 1.2284 1.70%
2012-11-27 0 2.350 2.340 2.350 2.340 2.360 5,669,500 13,304,650 2.3467 1.215 1.210 1.215 1.210 1.220 10,967,501 1.2131 0.00%
2012-11-26 0 2.350 2.340 2.350 2.330 2.380 8,381,500 19,666,700 2.3464 1.215 1.210 1.215 1.204 1.230 16,213,795 1.2130 -0.84%
2012-11-23 0 2.370 2.360 2.370 2.360 2.390 10,314,000 24,452,720 2.3708 1.225 1.220 1.225 1.220 1.235 19,952,166 1.2256 0.42%
2012-11-22 0 2.360 2.360 2.370 2.360 2.420 13,770,000 32,776,368 2.3803 1.220 1.220 1.225 1.220 1.251 26,637,708 1.2304 -1.26%
2012-11-21 0 2.390 2.380 2.390 2.340 2.390 16,476,000 39,062,180 2.3709 1.235 1.230 1.235 1.210 1.235 31,872,395 1.2256 1.27%
2012-11-20 0 2.360 2.360 2.370 2.350 2.370 10,698,000 25,281,410 2.3632 1.220 1.220 1.225 1.215 1.225 20,695,004 1.2216 1.72%
2012-11-19 0 2.320 2.330 2.340 2.310 2.350 14,739,422 34,425,670 2.3356 1.199 1.204 1.210 1.194 1.215 28,513,030 1.2074 0.00%
2012-11-16 0 2.320 2.320 2.330 2.270 2.340 11,492,000 26,682,940 2.3219 1.199 1.199 1.204 1.173 1.210 22,230,976 1.2003 2.20%
2012-11-15 0 2.270 2.260 2.270 2.230 2.410 33,008,000 76,169,156 2.3076 1.173 1.168 1.173 1.153 1.246 63,853,121 1.1929 -6.97%
2012-11-14 0 2.440 2.420 2.440 2.400 2.440 6,157,277 14,925,869 2.4241 1.261 1.251 1.261 1.241 1.261 11,911,093 1.2531 1.24%
2012-11-13 0 2.410 2.410 2.420 2.390 2.450 14,260,000 34,469,560 2.4172 1.246 1.246 1.251 1.235 1.266 27,585,601 1.2495 0.84%
2012-11-12 0 2.390 2.380 2.390 2.380 2.440 9,647,900 23,158,410 2.4004 1.235 1.230 1.235 1.230 1.261 18,663,613 1.2408 0.00%
2012-11-09 0 2.390 2.390 2.400 2.370 2.430 19,708,000 47,423,986 2.4063 1.235 1.235 1.241 1.225 1.256 38,124,616 1.2439 -1.65%
2012-11-08 0 2.430 2.420 2.430 2.400 2.450 10,543,500 25,606,435 2.4286 1.256 1.251 1.256 1.241 1.266 20,396,128 1.2555 -1.62%
2012-11-07 0 2.470 2.460 2.470 2.450 2.530 16,821,059 41,811,315 2.4857 1.277 1.272 1.277 1.266 1.308 32,539,903 1.2849 -1.59%
2012-11-06 0 2.510 2.510 2.520 2.480 2.560 28,436,877 71,622,726 2.5187 1.298 1.298 1.303 1.282 1.323 55,010,402 1.3020 -1.57%
2012-11-05 0 2.550 2.530 2.550 2.500 2.570 26,831,000 68,173,590 2.5409 1.318 1.308 1.318 1.292 1.329 51,903,875 1.3135 3.24%
2012-11-02 0 2.470 2.460 2.470 2.450 2.480 15,440,500 38,038,966 2.4636 1.277 1.272 1.277 1.266 1.282 29,869,247 1.2735 1.65%
2012-11-01 0 2.430 2.440 2.450 2.420 2.480 15,409,924 37,588,132 2.4392 1.256 1.261 1.266 1.251 1.282 29,810,099 1.2609 -1.22%
2012-10-31 0 2.460 2.450 2.470 2.440 2.520 13,095,607 32,182,323 2.4575 1.272 1.266 1.277 1.261 1.303 25,333,113 1.2704 -1.20%
2012-10-30 0 2.490 2.480 2.490 2.430 2.490 15,844,000 39,064,266 2.4656 1.287 1.282 1.287 1.256 1.287 30,649,808 1.2745 2.05%
2012-10-29 0 2.440 2.430 2.440 2.320 2.460 14,036,451 33,981,871 2.4210 1.261 1.256 1.261 1.199 1.272 27,153,151 1.2515 4.72%
2012-10-26 0 2.330 2.320 2.340 2.320 2.380 8,026,438 18,754,946 2.3366 1.204 1.199 1.210 1.199 1.230 15,526,936 1.2079 -1.69%
2012-10-25 0 2.370 2.370 2.390 2.360 2.400 8,584,000 20,403,548 2.3769 1.225 1.225 1.235 1.220 1.241 16,605,526 1.2287 0.00%
2012-10-24 0 2.370 2.360 2.370 2.350 2.390 10,021,400 23,824,768 2.3774 1.225 1.220 1.225 1.215 1.235 19,386,139 1.2290 -0.84%
2012-10-22 0 2.390 2.380 2.390 2.370 2.430 13,643,000 32,744,045 2.4001 1.235 1.230 1.235 1.225 1.256 26,392,030 1.2407 -1.24%
2012-10-19 0 2.420 2.400 2.410 2.390 2.430 8,476,000 20,407,471 2.4077 1.251 1.241 1.246 1.235 1.256 16,396,602 1.2446 0.83%
2012-10-18 0 2.400 2.390 2.400 2.370 2.420 13,932,000 33,427,876 2.3994 1.241 1.235 1.241 1.225 1.251 26,951,093 1.2403 0.00%
2012-10-17 0 2.400 2.390 2.400 2.350 2.400 18,268,300 43,556,496 2.3843 1.241 1.235 1.241 1.215 1.241 35,339,553 1.2325 3.45%
2012-10-16 0 2.320 2.320 2.330 2.270 2.340 8,644,000 19,992,886 2.3129 1.199 1.199 1.204 1.173 1.210 16,721,594 1.1956 1.75%
2012-10-15 0 2.280 2.270 2.280 2.270 2.290 5,235,000 11,958,748 2.2844 1.179 1.173 1.179 1.173 1.184 10,126,972 1.1809 -0.44%
2012-10-12 0 2.290 2.280 2.290 2.270 2.310 4,234,000 9,682,842 2.2869 1.184 1.179 1.184 1.173 1.194 8,190,563 1.1822 0.00%
2012-10-11 0 2.290 2.280 2.290 2.260 2.300 6,314,000 14,440,790 2.2871 1.184 1.179 1.184 1.168 1.189 12,214,269 1.1823 0.88%
2012-10-10 0 2.270 2.270 2.280 2.250 2.300 6,392,150 14,577,830 2.2806 1.173 1.173 1.179 1.163 1.189 12,365,449 1.1789 0.44%
2012-10-09 0 2.260 2.250 2.270 2.250 2.290 6,343,098 14,396,137 2.2696 1.168 1.163 1.173 1.163 1.184 12,270,559 1.1732 0.44%
2012-10-08 0 2.250 2.240 2.250 2.230 2.270 4,619,200 10,388,614 2.2490 1.163 1.158 1.163 1.153 1.173 8,935,723 1.1626 0.00%
2012-10-05 0 2.250 2.240 2.250 2.240 2.280 5,108,751 11,507,229 2.2525 1.163 1.158 1.163 1.158 1.179 9,882,747 1.1644 0.45%
2012-10-04 0 2.240 2.240 2.260 2.210 2.280 9,430,000 21,157,070 2.2436 1.158 1.158 1.168 1.142 1.179 18,242,091 1.1598 2.28%
2012-10-03 0 2.190 2.200 2.210 2.120 2.230 8,044,000 17,694,828 2.1998 1.132 1.137 1.142 1.096 1.153 15,560,910 1.1371 0.46%
2012-09-28 0 2.180 2.170 2.190 2.150 2.200 5,174,691 11,262,092 2.1764 1.127 1.122 1.132 1.111 1.137 10,010,306 1.1250 1.40%
2012-09-27 0 2.150 2.150 2.160 2.100 2.170 4,084,610 8,787,699 2.1514 1.111 1.111 1.117 1.086 1.122 7,901,572 1.1121 -0.46%
2012-09-26 0 2.160 2.150 2.170 2.150 2.180 3,151,265 6,803,946 2.1591 1.117 1.111 1.122 1.111 1.127 6,096,041 1.1161 -1.82%
2012-09-25 0 2.200 2.190 2.200 2.170 2.210 4,755,713 10,427,192 2.1926 1.137 1.132 1.137 1.122 1.142 9,199,804 1.1334 0.46%
2012-09-24 0 2.190 2.170 2.190 2.160 2.210 6,290,000 13,726,748 2.1823 1.132 1.122 1.132 1.117 1.142 12,167,842 1.1281 0.00%
2012-09-21 0 2.190 2.160 2.170 2.150 2.200 10,562,000 22,985,152 2.1762 1.132 1.117 1.122 1.111 1.137 20,431,915 1.1250 1.39%
2012-09-20 0 2.160 2.150 2.160 2.130 2.180 5,148,000 11,103,140 2.1568 1.117 1.111 1.117 1.101 1.127 9,958,673 1.1149 -0.46%
2012-09-19 0 2.170 2.170 2.180 2.120 2.180 4,705,802 10,184,112 2.1642 1.122 1.122 1.127 1.096 1.127 9,103,252 1.1187 0.46%
2012-09-18 0 2.160 2.140 2.160 2.140 2.250 13,318,691 28,860,462 2.1669 1.117 1.106 1.117 1.106 1.163 25,764,663 1.1202 -4.42%
2012-09-17 0 2.260 2.240 2.250 2.230 2.290 5,251,178 11,849,471 2.2565 1.168 1.158 1.163 1.153 1.184 10,158,268 1.1665 0.00%
2012-09-14 0 2.260 2.260 2.270 2.240 2.340 8,678,000 19,667,270 2.2663 1.168 1.168 1.173 1.158 1.210 16,787,366 1.1716 -1.74%
2012-09-13 0 2.300 2.270 2.300 2.250 2.300 6,344,000 14,518,324 2.2885 1.189 1.173 1.189 1.163 1.189 12,272,304 1.1830 1.77%
2012-09-12 0 2.260 2.260 2.270 2.250 2.270 4,144,010 9,351,010 2.2565 1.168 1.168 1.173 1.163 1.173 8,016,480 1.1665 0.44%
2012-09-11 0 2.250 2.230 2.250 2.190 2.250 5,106,000 11,394,592 2.2316 1.163 1.153 1.163 1.132 1.163 9,877,425 1.1536 1.35%
2012-09-10 0 2.220 2.220 2.240 2.210 2.250 7,238,000 16,158,430 2.2324 1.148 1.148 1.158 1.142 1.163 14,001,724 1.1540 0.45%
2012-09-07 0 2.210 2.210 2.220 2.120 2.240 9,059,000 19,990,930 2.2067 1.142 1.142 1.148 1.096 1.158 17,524,401 1.1407 1.38%
2012-09-06 0 2.180 2.180 2.190 2.160 2.240 10,591,317 23,272,540 2.1973 1.127 1.127 1.132 1.117 1.158 20,488,628 1.1359 1.40%
2012-09-05 0 2.150 2.140 2.150 2.000 2.150 23,307,252 48,184,196 2.0673 1.111 1.106 1.111 1.034 1.111 45,087,275 1.0687 4.88%
2012-09-04 0 2.050 2.030 2.050 2.030 2.090 4,637,675 9,505,623 2.0497 1.060 1.049 1.060 1.049 1.080 8,971,462 1.0595 -1.44%
2012-09-03 0 2.080 2.080 2.090 2.060 2.160 3,837,783 8,067,923 2.1022 1.075 1.075 1.080 1.065 1.117 7,424,092 1.0867 -2.80%
2012-08-31 0 2.140 2.130 2.150 2.070 2.150 6,320,000 13,407,316 2.1214 1.106 1.101 1.111 1.070 1.111 12,225,876 1.0966 1.42%
2012-08-30 0 2.110 2.100 2.110 2.100 2.190 7,946,000 16,989,352 2.1381 1.091 1.086 1.091 1.086 1.132 15,371,331 1.1053 -4.09%
2012-08-29 0 2.320 2.310 2.320 2.300 2.330 9,696,400 22,475,028 2.3179 1.137 1.132 1.137 1.127 1.142 19,780,567 1.1362 0.43%
2012-08-28 0 2.310 2.300 2.320 2.300 2.340 5,408,000 12,520,100 2.3151 1.132 1.127 1.137 1.127 1.147 11,032,271 1.1349 0.43%
2012-08-27 0 2.300 2.290 2.300 2.290 2.330 6,132,000 14,177,734 2.3121 1.127 1.123 1.127 1.123 1.142 12,509,224 1.1334 0.44%
2012-08-24 0 2.290 2.290 2.300 2.280 2.300 2,206,000 5,048,740 2.2886 1.123 1.123 1.127 1.118 1.127 4,500,220 1.1219 -0.43%
2012-08-23 0 2.300 2.290 2.300 2.260 2.300 7,438,000 16,979,430 2.2828 1.127 1.123 1.127 1.108 1.127 15,173,452 1.1190 1.77%
2012-08-22 0 2.260 2.260 2.270 2.240 2.280 2,326,000 5,269,640 2.2655 1.108 1.108 1.113 1.098 1.118 4,745,019 1.1106 0.00%
2012-08-21 0 2.260 2.250 2.260 2.230 2.290 4,846,042 10,902,572 2.2498 1.108 1.103 1.108 1.093 1.123 9,885,881 1.1028 -1.74%
2012-08-20 0 2.300 2.290 2.300 2.250 2.300 6,054,000 13,813,020 2.2816 1.127 1.123 1.127 1.103 1.127 12,350,105 1.1185 0.88%
2012-08-17 0 2.280 2.260 2.270 2.240 2.300 8,066,000 18,327,380 2.2722 1.118 1.108 1.113 1.098 1.127 16,454,566 1.1138 1.79%
2012-08-16 0 2.240 2.230 2.240 2.210 2.280 4,454,000 9,994,740 2.2440 1.098 1.093 1.098 1.083 1.118 9,086,119 1.1000 0.00%
2012-08-15 0 2.240 2.220 2.240 2.200 2.250 5,326,000 11,860,260 2.2269 1.098 1.088 1.098 1.078 1.103 10,864,991 1.0916 -0.44%
2012-08-14 0 2.250 2.230 2.250 2.200 2.260 6,808,000 15,096,796 2.2175 1.103 1.093 1.103 1.078 1.108 13,888,258 1.0870 -0.44%
2012-08-13 0 2.260 2.250 2.260 2.220 2.270 4,524,000 10,170,208 2.2481 1.108 1.103 1.108 1.088 1.113 9,228,919 1.1020 0.44%
2012-08-10 0 2.250 2.240 2.250 2.220 2.270 8,551,000 19,177,579 2.2427 1.103 1.098 1.103 1.088 1.113 17,443,962 1.0994 0.00%
2012-08-09 0 2.250 2.230 2.260 2.180 2.260 7,543,000 16,847,632 2.2335 1.103 1.093 1.108 1.069 1.108 15,387,651 1.0949 2.74%
2012-08-08 0 2.190 2.190 2.210 2.140 2.210 11,585,600 25,311,968 2.1848 1.074 1.074 1.083 1.049 1.083 23,634,518 1.0710 2.34%
2012-08-07 0 2.140 2.140 2.150 2.110 2.150 4,660,000 9,939,570 2.1330 1.049 1.049 1.054 1.034 1.054 9,506,357 1.0456 0.94%
2012-08-06 0 2.120 2.110 2.120 2.100 2.130 5,382,000 11,385,342 2.1154 1.039 1.034 1.039 1.029 1.044 10,979,231 1.0370 1.44%
2012-08-03 0 2.090 2.090 2.100 2.070 2.100 4,574,000 9,523,472 2.0821 1.025 1.025 1.029 1.015 1.029 9,330,918 1.0206 0.00%
2012-08-02 0 2.090 2.080 2.090 2.070 2.100 4,042,400 8,437,190 2.0872 1.025 1.020 1.025 1.015 1.029 8,246,459 1.0231 0.00%
2012-08-01 0 2.090 2.080 2.100 2.020 2.100 8,636,000 17,890,638 2.0716 1.025 1.020 1.029 0.990 1.029 17,617,361 1.0155 2.96%
2012-07-31 0 2.030 2.020 2.040 1.980 2.040 4,949,899 9,994,462 2.0191 0.995 0.990 1.000 0.971 1.000 10,097,749 0.9898 2.53%
2012-07-30 0 1.980 1.970 1.980 1.960 1.980 5,689,500 11,197,111 1.9680 0.971 0.966 0.971 0.961 0.971 11,606,528 0.9647 1.54%
2012-07-27 0 1.950 1.940 1.950 1.930 1.950 1,862,000 3,617,206 1.9426 0.956 0.951 0.956 0.946 0.956 3,798,463 0.9523 1.04%
2012-07-26 0 1.930 1.920 1.930 1.920 1.940 8,925,813 17,201,992 1.9272 0.946 0.941 0.946 0.941 0.951 18,208,577 0.9447 0.52%
2012-07-25 0 1.920 1.920 1.930 1.910 1.940 3,662,782 7,037,676 1.9214 0.941 0.941 0.946 0.936 0.951 7,472,042 0.9419 -1.03%
2012-07-24 0 1.940 1.930 1.950 1.930 1.960 7,605,611 14,740,196 1.9381 0.951 0.946 0.956 0.946 0.961 15,515,377 0.9500 0.52%
2012-07-23 0 1.930 1.930 1.940 1.910 1.940 7,203,872 13,873,091 1.9258 0.946 0.946 0.951 0.936 0.951 14,695,833 0.9440 -1.03%
2012-07-20 0 1.950 1.930 1.950 1.910 1.950 10,509,471 20,222,852 1.9243 0.956 0.946 0.956 0.936 0.956 21,439,225 0.9433 2.09%
2012-07-19 0 1.910 1.900 1.910 1.910 1.950 10,728,983 20,574,375 1.9176 0.936 0.931 0.936 0.936 0.956 21,887,027 0.9400 -1.04%
2012-07-18 0 1.930 1.920 1.930 1.910 1.960 11,390,323 21,917,861 1.9243 0.946 0.941 0.946 0.936 0.961 23,236,155 0.9433 -1.53%
2012-07-17 0 1.960 1.950 1.970 1.950 1.990 6,702,344 13,177,430 1.9661 0.961 0.956 0.966 0.956 0.975 13,672,721 0.9638 -1.01%
2012-07-16 0 1.980 1.970 1.980 1.960 2.000 3,535,000 7,003,316 1.9811 0.971 0.966 0.971 0.961 0.980 7,211,368 0.9711 0.00%
2012-07-13 0 1.980 1.970 1.980 1.960 1.990 1,457,256 2,880,918 1.9769 0.971 0.966 0.971 0.961 0.975 2,972,789 0.9691 -1.00%
2012-07-12 0 2.000 1.990 2.000 1.960 2.000 3,728,005 7,373,149 1.9778 0.980 0.975 0.980 0.961 0.980 7,605,096 0.9695 1.01%
2012-07-11 0 1.980 1.960 1.980 1.960 2.010 7,370,000 14,685,510 1.9926 0.971 0.961 0.971 0.961 0.985 15,034,733 0.9768 -2.46%
2012-07-10 0 2.030 2.020 2.040 2.010 2.060 4,200,000 8,514,234 2.0272 0.995 0.990 1.000 0.985 1.010 8,567,962 0.9937 -1.46%
2012-07-09 0 2.060 2.050 2.060 2.030 2.060 2,790,000 5,701,920 2.0437 1.010 1.005 1.010 0.995 1.010 5,691,575 1.0018 0.00%
2012-07-06 0 2.060 2.050 2.060 2.030 2.070 4,090,000 8,397,830 2.0533 1.010 1.005 1.010 0.995 1.015 8,343,563 1.0065 0.98%
2012-07-05 0 2.040 2.040 2.050 2.020 2.070 4,230,000 8,650,560 2.0450 1.000 1.000 1.005 0.990 1.015 8,629,161 1.0025 -0.97%
2012-07-04 0 2.060 2.050 2.060 2.010 2.080 8,766,000 17,920,300 2.0443 1.010 1.005 1.010 0.985 1.020 17,882,560 1.0021 2.49%
2012-07-03 0 2.010 2.000 2.010 1.990 2.040 12,937,943 25,991,056 2.0089 0.985 0.980 0.985 0.975 1.000 26,393,286 0.9848 1.01%
2012-06-29 0 1.990 1.970 1.990 1.960 2.080 23,116,000 46,252,520 2.0009 0.975 0.966 0.975 0.961 1.020 47,156,429 0.9808 1.53%
2012-06-28 0 1.960 1.950 1.960 1.930 2.000 7,090,000 13,935,440 1.9655 0.961 0.956 0.961 0.946 0.980 14,463,535 0.9635 -0.51%
2012-06-27 0 1.970 1.960 1.970 1.890 1.970 4,260,000 8,243,376 1.9351 0.966 0.961 0.966 0.926 0.966 8,690,361 0.9486 2.60%
2012-06-26 0 1.920 1.900 1.920 1.880 1.930 6,376,000 12,111,720 1.8996 0.941 0.931 0.941 0.922 0.946 13,006,982 0.9312 0.00%
2012-06-25 0 1.920 1.910 1.920 1.900 1.950 7,737,938 14,908,039 1.9266 0.941 0.936 0.941 0.931 0.956 15,785,323 0.9444 -1.03%
2012-06-22 0 1.940 1.930 1.940 1.920 1.970 4,642,000 9,052,560 1.9501 0.951 0.946 0.951 0.941 0.966 9,469,638 0.9560 -1.02%
2012-06-21 0 1.960 1.960 1.970 1.930 1.970 6,401,000 12,527,040 1.9570 0.961 0.961 0.966 0.946 0.966 13,057,982 0.9593 -0.51%
2012-06-20 0 1.970 1.970 1.980 1.960 2.000 7,366,000 14,542,890 1.9743 0.966 0.966 0.971 0.961 0.980 15,026,573 0.9678 1.55%
2012-06-19 0 1.940 1.930 1.940 1.920 1.980 16,118,732 31,048,891 1.9263 0.951 0.946 0.951 0.941 0.971 32,882,066 0.9443 1.04%
2012-06-18 0 1.920 1.920 1.930 1.810 1.950 11,700,000 22,140,140 1.8923 0.941 0.941 0.946 0.887 0.956 23,867,893 0.9276 8.47%
2012-06-15 0 1.770 1.770 1.790 1.770 1.810 9,423,600 16,827,118 1.7856 0.868 0.868 0.877 0.868 0.887 19,224,058 0.8753 -0.56%
2012-06-14 0 1.780 1.770 1.790 1.760 1.810 7,956,000 14,198,012 1.7846 0.873 0.868 0.877 0.863 0.887 16,230,167 0.8748 -0.56%
2012-06-13 0 1.790 1.780 1.790 1.760 1.820 15,445,646 27,712,658 1.7942 0.877 0.873 0.877 0.863 0.892 31,508,977 0.8795 -1.10%
2012-06-12 0 1.810 1.810 1.820 1.770 1.820 4,679,097 8,455,687 1.8071 0.887 0.887 0.892 0.868 0.892 9,545,315 0.8858 -1.09%
2012-06-11 0 1.830 1.830 1.840 1.790 1.840 2,740,122 4,974,585 1.8155 0.897 0.897 0.902 0.877 0.902 5,589,824 0.8899 2.23%
2012-06-08 0 1.790 1.780 1.790 1.730 1.820 8,752,000 15,414,790 1.7613 0.877 0.873 0.877 0.848 0.892 17,854,000 0.8634 -1.10%
2012-06-07 0 1.810 1.790 1.810 1.790 1.860 7,758,000 14,113,200 1.8192 0.887 0.877 0.887 0.877 0.912 15,826,249 0.8918 2.84%
2012-06-06 0 1.760 1.750 1.760 1.750 1.800 9,552,000 16,863,400 1.7654 0.863 0.858 0.863 0.858 0.882 19,485,993 0.8654 -0.56%
2012-06-05 0 1.770 1.770 1.780 1.730 1.800 6,746,726 11,903,962 1.7644 0.868 0.868 0.873 0.848 0.882 13,763,259 0.8649 2.31%
2012-06-04 0 1.730 1.720 1.730 1.720 1.800 8,848,586 15,477,014 1.7491 0.848 0.843 0.848 0.843 0.882 18,051,035 0.8574 -4.95%
2012-06-01 0 1.820 1.800 1.830 1.780 1.830 6,660,917 12,058,212 1.8103 0.892 0.882 0.897 0.873 0.897 13,588,210 0.8874 1.68%
2012-05-31 0 1.790 1.760 1.820 1.760 1.870 27,690,366 49,883,417 1.8015 0.877 0.863 0.892 0.863 0.917 56,488,094 0.8831 -5.29%
2012-05-30 0 1.890 1.880 1.890 1.870 1.950 5,347,500 10,108,227 1.8903 0.926 0.922 0.926 0.917 0.956 10,908,851 0.9266 -2.58%
2012-05-29 0 1.940 1.930 1.950 1.830 1.950 5,244,000 9,991,920 1.9054 0.951 0.946 0.956 0.897 0.956 10,697,712 0.9340 4.30%
2012-05-28 0 1.860 1.850 1.860 1.800 1.860 4,673,700 8,522,282 1.8235 0.912 0.907 0.912 0.882 0.912 9,534,305 0.8939 2.20%
2012-05-25 0 1.820 1.820 1.830 1.770 1.830 3,650,000 6,554,180 1.7957 0.892 0.892 0.897 0.868 0.897 7,445,967 0.8802 2.82%
2012-05-24 0 1.770 1.760 1.770 1.760 1.810 12,290,000 21,880,264 1.7803 0.868 0.863 0.868 0.863 0.887 25,071,488 0.8727 -2.21%
2012-05-23 0 1.810 1.790 1.800 1.760 1.850 11,417,000 20,387,420 1.7857 0.887 0.877 0.882 0.863 0.907 23,290,576 0.8754 -1.63%
2012-05-22 0 1.840 1.840 1.850 1.830 1.880 11,682,800 21,623,944 1.8509 0.902 0.902 0.907 0.897 0.922 23,832,805 0.9073 0.55%
2012-05-21 0 1.830 1.820 1.830 1.820 1.890 5,958,000 11,001,480 1.8465 0.897 0.892 0.897 0.892 0.926 12,154,266 0.9052 -1.08%
2012-05-18 0 1.850 1.850 1.870 1.810 1.890 11,461,000 21,088,080 1.8400 0.907 0.907 0.917 0.887 0.926 23,380,335 0.9020 -3.14%
2012-05-17 0 1.910 1.900 1.910 1.890 1.950 5,678,876 10,926,962 1.9241 0.936 0.931 0.936 0.926 0.956 11,584,855 0.9432 -1.04%
2012-05-16 0 1.930 1.910 1.940 1.910 1.960 9,850,000 19,030,490 1.9320 0.946 0.936 0.951 0.936 0.961 20,093,910 0.9471 1.58%
2012-05-15 0 1.900 1.890 1.900 1.870 1.950 4,542,000 8,600,180 1.8935 0.931 0.926 0.931 0.917 0.956 9,265,639 0.9282 -2.06%
2012-05-14 0 1.940 1.920 1.940 1.880 1.960 4,756,000 9,143,256 1.9225 0.951 0.941 0.951 0.922 0.961 9,702,197 0.9424 1.04%
2012-05-11 0 1.920 1.910 1.920 1.910 1.980 6,781,000 13,142,450 1.9381 0.941 0.936 0.941 0.936 0.971 13,833,178 0.9501 -2.54%
2012-05-10 0 1.970 1.960 1.970 1.960 2.040 5,770,000 11,540,590 2.0001 0.966 0.961 0.966 0.961 1.000 11,770,747 0.9804 -2.48%
2012-05-09 0 2.020 2.020 2.030 2.020 2.070 5,203,700 10,709,065 2.0580 0.990 0.990 0.995 0.990 1.015 10,615,501 1.0088 -2.42%
2012-05-08 0 2.070 2.070 2.080 2.020 2.100 6,763,100 13,976,772 2.0666 1.015 1.015 1.020 0.990 1.029 13,796,662 1.0131 0.98%
2012-05-07 0 2.050 2.040 2.060 2.030 2.160 8,518,000 17,647,792 2.0718 1.005 1.000 1.010 0.995 1.059 17,376,642 1.0156 -5.96%
2012-05-04 0 2.180 2.170 2.180 2.170 2.220 2,198,399 4,801,557 2.1841 1.069 1.064 1.069 1.064 1.088 4,484,714 1.0706 -1.36%
2012-05-03 0 2.210 2.200 2.210 2.190 2.240 2,685,000 5,931,750 2.2092 1.083 1.078 1.083 1.074 1.098 5,477,375 1.0830 -0.90%
2012-05-02 0 2.230 2.220 2.240 2.200 2.290 7,692,000 17,253,280 2.2430 1.093 1.088 1.098 1.078 1.123 15,691,610 1.0995 -0.45%
2012-04-30 0 2.240 2.230 2.240 2.200 2.250 4,967,800 11,043,770 2.2231 1.098 1.093 1.098 1.078 1.103 10,134,267 1.0897 1.82%
2012-04-27 0 2.200 2.190 2.200 2.170 2.200 4,628,000 10,158,820 2.1951 1.078 1.074 1.078 1.064 1.078 9,441,078 1.0760 1.38%
2012-04-26 0 2.170 2.170 2.180 2.150 2.200 4,239,000 9,219,540 2.1749 1.064 1.064 1.069 1.054 1.078 8,647,521 1.0661 -0.46%
2012-04-25 0 2.180 2.160 2.180 2.150 2.190 5,510,000 11,994,060 2.1768 1.069 1.059 1.069 1.054 1.074 11,240,350 1.0671 0.00%
2012-04-24 0 2.180 2.180 2.190 2.160 2.230 5,940,000 13,026,098 2.1929 1.069 1.069 1.074 1.059 1.093 12,117,546 1.0750 -1.80%
2012-04-23 0 2.220 2.210 2.230 2.200 2.240 4,042,000 8,967,554 2.2186 1.088 1.083 1.093 1.078 1.098 8,245,643 1.0876 0.00%
2012-04-20 0 2.220 2.220 2.230 2.220 2.240 4,569,462 10,205,787 2.2335 1.088 1.088 1.093 1.088 1.098 9,321,661 1.0948 -0.45%
2012-04-19 0 2.230 2.230 2.240 2.220 2.270 4,356,000 9,751,680 2.2387 1.093 1.093 1.098 1.088 1.113 8,886,200 1.0974 -2.19%
2012-04-18 0 2.280 2.270 2.280 2.230 2.280 4,874,000 10,972,080 2.2511 1.118 1.113 1.118 1.093 1.118 9,942,916 1.1035 2.24%
2012-04-17 0 2.230 2.230 2.240 2.230 2.300 4,314,000 9,743,370 2.2585 1.093 1.093 1.098 1.093 1.127 8,800,521 1.1071 -2.19%
2012-04-16 0 2.280 2.270 2.280 2.240 2.320 3,972,080 9,062,604 2.2816 1.118 1.113 1.118 1.098 1.137 8,103,007 1.1184 -1.30%
2012-04-13 0 2.310 2.300 2.320 2.260 2.330 6,438,293 14,795,397 2.2980 1.132 1.127 1.137 1.108 1.142 13,134,059 1.1265 2.21%
2012-04-12 0 2.260 2.240 2.260 2.200 2.290 3,604,000 8,114,894 2.2516 1.108 1.098 1.108 1.078 1.123 7,352,127 1.1037 1.35%
2012-04-11 0 2.230 2.220 2.230 2.200 2.270 8,300,000 18,455,010 2.2235 1.093 1.088 1.093 1.078 1.113 16,931,924 1.0900 -2.19%
2012-04-10 0 2.280 2.280 2.300 2.270 2.330 5,538,000 12,682,668 2.2901 1.118 1.118 1.127 1.113 1.142 11,297,469 1.1226 -3.39%
2012-04-05 0 2.360 2.340 2.360 2.280 2.360 5,064,100 11,748,062 2.3199 1.157 1.147 1.157 1.118 1.157 10,330,718 1.1372 1.72%
2012-04-03 0 2.320 2.310 2.330 2.300 2.400 12,018,900 27,937,189 2.3244 1.137 1.132 1.142 1.127 1.176 24,518,446 1.1394 -3.73%
2012-04-02 0 2.410 2.400 2.410 2.360 2.510 8,418,734 20,316,567 2.4133 1.181 1.176 1.181 1.157 1.230 17,174,141 1.1830 -0.82%
2012-03-30 0 2.430 2.410 2.430 2.330 2.430 7,976,000 19,139,460 2.3996 1.191 1.181 1.191 1.142 1.191 16,270,967 1.1763 4.74%
2012-03-29 0 2.320 2.310 2.320 2.300 2.390 8,834,000 20,578,740 2.3295 1.137 1.132 1.137 1.127 1.172 18,021,279 1.1419 -4.53%
2012-03-28 0 2.430 2.410 2.430 2.390 2.460 6,816,800 16,474,298 2.4167 1.191 1.181 1.191 1.172 1.206 13,906,210 1.1847 -1.22%
2012-03-27 0 2.460 2.460 2.470 2.440 2.490 8,170,000 20,157,560 2.4673 1.206 1.206 1.211 1.196 1.221 16,666,725 1.2094 1.23%
2012-03-26 0 2.430 2.420 2.430 2.390 2.430 4,486,242 10,829,323 2.4139 1.191 1.186 1.191 1.172 1.191 9,151,893 1.1833 1.25%
2012-03-23 0 2.400 2.390 2.400 2.350 2.430 7,509,200 17,972,040 2.3933 1.176 1.172 1.176 1.152 1.191 15,318,699 1.1732 0.84%
2012-03-22 0 2.380 2.380 2.390 2.350 2.410 3,808,000 9,037,444 2.3733 1.167 1.167 1.172 1.152 1.181 7,768,285 1.1634 0.00%
2012-03-21 0 2.380 2.380 2.410 2.310 2.430 17,242,400 40,653,156 2.3577 1.167 1.167 1.181 1.132 1.191 35,174,339 1.1558 -1.24%
2012-03-20 0 2.410 2.400 2.410 2.400 2.470 10,700,000 25,821,192 2.4132 1.181 1.176 1.181 1.176 1.211 21,827,902 1.1829 -1.63%
2012-03-19 0 2.450 2.440 2.450 2.410 2.500 7,984,000 19,519,060 2.4448 1.201 1.196 1.201 1.181 1.225 16,287,287 1.1984 -0.41%
2012-03-16 0 2.460 2.450 2.470 2.430 2.640 21,428,000 53,548,500 2.4990 1.206 1.201 1.211 1.191 1.294 43,712,924 1.2250 -5.75%
2012-03-15 0 2.610 2.590 2.610 2.580 2.680 28,662,633 75,829,201 2.6456 1.279 1.270 1.279 1.265 1.314 58,471,510 1.2969 1.16%
2012-03-14 0 2.580 2.570 2.580 2.520 2.640 46,239,200 119,508,176 2.5846 1.265 1.260 1.265 1.235 1.294 94,327,546 1.2669 3.61%
2012-03-13 0 2.490 2.480 2.490 2.470 2.530 3,939,600 9,840,840 2.4979 1.221 1.216 1.221 1.211 1.240 8,036,748 1.2245 -0.40%
2012-03-12 0 2.500 2.490 2.500 2.460 2.500 4,744,880 11,786,462 2.4840 1.225 1.221 1.225 1.206 1.225 9,679,512 1.2177 0.40%
2012-03-09 0 2.490 2.490 2.500 2.480 2.510 8,702,400 21,708,680 2.4946 1.221 1.221 1.225 1.216 1.230 17,752,817 1.2228 0.40%
2012-03-08 0 2.480 2.470 2.480 2.460 2.530 5,136,000 12,754,202 2.4833 1.216 1.211 1.216 1.206 1.240 10,477,393 1.2173 0.00%
2012-03-07 0 2.480 2.470 2.480 2.370 2.560 21,556,000 53,617,710 2.4874 1.216 1.211 1.216 1.162 1.255 43,974,043 1.2193 2.48%
2012-03-06 0 2.420 2.410 2.420 2.390 2.530 10,846,000 26,319,860 2.4267 1.186 1.181 1.186 1.172 1.240 22,125,741 1.1896 -2.42%
2012-03-05 0 2.480 2.470 2.480 2.470 2.550 15,114,618 37,971,027 2.5122 1.216 1.211 1.216 1.211 1.250 30,833,683 1.2315 -0.40%
2012-03-02 0 2.490 2.480 2.490 2.430 2.520 24,664,270 61,137,647 2.4788 1.221 1.216 1.221 1.191 1.235 50,314,886 1.2151 2.89%
2012-03-01 0 2.420 2.400 2.420 2.390 2.490 15,053,043 36,675,321 2.4364 1.186 1.176 1.186 1.172 1.221 30,708,070 1.1943 0.00%
2012-02-29 0 2.420 2.400 2.430 2.350 2.440 17,674,000 42,601,640 2.4104 1.186 1.176 1.191 1.152 1.196 36,054,799 1.1816 2.54%
2012-02-28 0 2.360 2.350 2.360 2.310 2.360 9,999,731 23,416,413 2.3417 1.157 1.152 1.157 1.132 1.157 20,399,360 1.1479 0.85%
2012-02-27 0 2.340 2.330 2.340 2.300 2.360 11,806,000 27,557,600 2.3342 1.147 1.142 1.147 1.127 1.157 24,084,132 1.1442 0.00%
2012-02-24 0 2.340 2.330 2.340 2.310 2.350 5,222,000 12,169,460 2.3304 1.147 1.142 1.147 1.132 1.152 10,652,832 1.1424 0.43%
2012-02-23 0 2.330 2.320 2.340 2.320 2.370 6,304,000 14,806,570 2.3488 1.142 1.137 1.147 1.137 1.162 12,860,102 1.1514 -1.69%
2012-02-22 0 2.370 2.360 2.370 2.330 2.380 7,142,000 16,851,472 2.3595 1.162 1.157 1.162 1.142 1.167 14,569,615 1.1566 0.85%
2012-02-21 0 2.350 2.340 2.350 2.300 2.370 11,272,000 26,264,030 2.3300 1.152 1.147 1.152 1.127 1.162 22,994,777 1.1422 2.62%
2012-02-20 0 2.290 2.280 2.290 2.280 2.380 10,560,000 24,443,210 2.3147 1.123 1.118 1.123 1.118 1.167 21,542,304 1.1347 -2.55%
2012-02-17 0 2.350 2.340 2.360 2.320 2.380 7,432,000 17,411,440 2.3428 1.152 1.147 1.157 1.137 1.167 15,161,212 1.1484 0.00%
2012-02-16 0 2.350 2.340 2.360 2.330 2.400 7,905,500 18,660,380 2.3604 1.152 1.147 1.157 1.142 1.176 16,127,148 1.1571 -1.67%
2012-02-15 0 2.390 2.380 2.390 2.350 2.390 11,694,000 27,789,080 2.3764 1.172 1.167 1.172 1.152 1.172 23,855,653 1.1649 2.14%
2012-02-14 0 2.340 2.330 2.350 2.310 2.350 8,490,800 19,839,186 2.3366 1.147 1.142 1.152 1.132 1.152 17,321,154 1.1454 0.86%
2012-02-13 0 2.320 2.310 2.320 2.280 2.390 19,674,000 45,686,940 2.3222 1.137 1.132 1.137 1.118 1.172 40,134,780 1.1383 -2.93%
2012-02-10 0 2.390 2.380 2.390 2.330 2.500 27,647,260 66,838,264 2.4175 1.172 1.167 1.172 1.142 1.225 56,400,158 1.1851 -0.42%
2012-02-09 0 2.400 2.400 2.410 2.310 2.410 33,800,000 80,160,150 2.3716 1.176 1.176 1.181 1.132 1.181 68,951,691 1.1626 4.80%
2012-02-08 0 2.290 2.270 2.280 2.220 2.290 13,626,000 30,801,800 2.2605 1.123 1.113 1.118 1.088 1.123 27,796,916 1.1081 2.23%
2012-02-07 0 2.240 2.240 2.260 2.220 2.280 12,684,593 28,505,358 2.2472 1.098 1.098 1.108 1.088 1.118 25,876,454 1.1016 -0.88%
2012-02-06 0 2.260 2.260 2.270 2.220 2.270 16,800,000 37,761,536 2.2477 1.108 1.108 1.113 1.088 1.113 34,271,847 1.1018 3.20%
2012-02-03 0 2.190 2.180 2.190 2.160 2.210 11,008,171 24,054,886 2.1852 1.074 1.069 1.074 1.059 1.083 22,456,568 1.0712 -0.90%
2012-02-02 0 2.210 2.190 2.210 2.190 2.210 7,215,649 15,861,225 2.1982 1.083 1.074 1.083 1.074 1.083 14,719,858 1.0775 1.84%
2012-02-01 0 2.170 2.170 2.180 2.160 2.230 12,966,000 28,395,846 2.1900 1.064 1.064 1.069 1.059 1.093 26,450,522 1.0735 -2.69%
2012-01-31 0 2.230 2.200 2.220 2.140 2.230 17,002,000 37,075,732 2.1807 1.093 1.078 1.088 1.049 1.093 34,683,925 1.0690 4.69%
2012-01-30 0 2.130 2.140 2.150 2.130 2.270 28,577,000 62,537,528 2.1884 1.044 1.049 1.054 1.044 1.113 58,296,819 1.0727 -5.75%
2012-01-27 0 2.260 2.250 2.260 2.250 2.350 23,436,400 54,019,794 2.3050 1.108 1.103 1.108 1.103 1.152 47,810,042 1.1299 -3.00%
2012-01-26 0 2.330 2.310 2.320 2.310 2.410 11,142,542 26,056,232 2.3384 1.142 1.132 1.137 1.132 1.181 22,730,684 1.1463 -0.85%
2012-01-20 0 2.350 2.340 2.360 2.330 2.410 7,031,917 16,580,103 2.3578 1.152 1.147 1.157 1.142 1.181 14,345,046 1.1558 -2.08%
2012-01-19 0 2.400 2.390 2.400 2.340 2.400 10,326,000 24,546,290 2.3771 1.176 1.172 1.176 1.147 1.176 21,064,946 1.1653 3.45%
2012-01-18 0 2.320 2.320 2.350 2.320 2.360 10,509,800 24,627,660 2.3433 1.137 1.137 1.152 1.137 1.157 21,439,896 1.1487 -0.85%
2012-01-17 0 2.340 2.340 2.350 2.270 2.350 8,281,983 19,212,741 2.3198 1.147 1.147 1.152 1.113 1.152 16,895,170 1.1372 1.74%
2012-01-16 0 2.300 2.290 2.300 2.280 2.330 6,504,815 14,946,227 2.2977 1.127 1.123 1.127 1.118 1.142 13,269,763 1.1263 -0.86%
2012-01-13 0 2.320 2.310 2.320 2.310 2.400 8,951,928 21,015,927 2.3476 1.137 1.132 1.137 1.132 1.176 18,261,851 1.1508 -2.11%
2012-01-12 0 2.370 2.370 2.380 2.370 2.460 6,717,000 16,127,230 2.4010 1.162 1.162 1.167 1.162 1.206 13,702,619 1.1769 -2.47%
2012-01-11 0 2.430 2.420 2.440 2.390 2.470 10,868,000 26,573,740 2.4451 1.191 1.186 1.196 1.172 1.211 22,170,621 1.1986 1.25%
2012-01-10 0 2.400 2.390 2.410 2.380 2.440 12,875,320 30,555,187 2.3732 1.176 1.172 1.181 1.167 1.196 26,265,535 1.1633 -1.64%
2012-01-09 0 2.440 2.430 2.440 2.230 2.440 22,634,000 53,642,206 2.3700 1.196 1.191 1.196 1.093 1.196 46,173,153 1.1618 8.44%
2012-01-06 0 2.250 2.240 2.250 2.230 2.300 7,490,800 16,901,160 2.2563 1.103 1.098 1.103 1.093 1.127 15,281,164 1.1060 -2.17%
2012-01-05 0 2.300 2.300 2.310 2.260 2.320 4,050,000 9,280,640 2.2915 1.127 1.127 1.132 1.108 1.137 8,261,963 1.1233 0.00%
2012-01-04 0 2.300 2.290 2.310 2.260 2.320 8,658,800 19,884,818 2.2965 1.127 1.123 1.132 1.108 1.137 17,663,873 1.1257 1.77%
2012-01-03 0 2.260 2.250 2.260 2.220 2.260 4,137,492 9,292,070 2.2458 1.108 1.103 1.108 1.088 1.108 8,440,446 1.1009 2.73%
2011-12-30 0 2.200 2.190 2.220 2.190 2.260 6,603,081 14,647,349 2.2183 1.078 1.074 1.088 1.074 1.108 13,470,225 1.0874 -1.79%
2011-12-29 0 2.240 2.230 2.240 2.210 2.250 7,439,200 16,601,268 2.2316 1.098 1.093 1.098 1.083 1.103 15,175,900 1.0939 -1.32%
2011-12-28 0 2.270 2.260 2.270 2.260 2.340 11,371,600 26,212,059 2.3050 1.113 1.108 1.113 1.108 1.147 23,197,960 1.1299 -1.30%
2011-12-23 0 2.300 2.290 2.300 2.280 2.400 12,192,000 28,267,740 2.3185 1.127 1.123 1.127 1.118 1.176 24,871,569 1.1365 -2.95%
2011-12-22 0 2.370 2.350 2.370 2.320 2.400 6,688,507 15,742,084 2.3536 1.162 1.152 1.162 1.137 1.176 13,644,493 1.1537 -1.39%
2011-12-21 0 2.450 2.440 2.450 2.410 2.470 12,819,990 31,289,485 2.4407 1.178 1.173 1.178 1.159 1.188 26,659,742 1.1737 1.66%
2011-12-20 0 2.410 2.390 2.410 2.370 2.440 9,114,000 21,968,244 2.4104 1.159 1.149 1.159 1.140 1.173 18,952,970 1.1591 0.84%
2011-12-19 0 2.390 2.380 2.390 2.300 2.400 13,376,000 31,545,350 2.3584 1.149 1.144 1.149 1.106 1.154 27,815,989 1.1341 -0.42%
2011-12-16 0 2.400 2.380 2.400 2.360 2.540 25,266,112 60,790,247 2.4060 1.154 1.144 1.154 1.135 1.221 52,542,008 1.1570 -4.00%
2011-12-15 0 2.500 2.480 2.500 2.460 2.570 23,620,904 59,071,145 2.5008 1.202 1.193 1.202 1.183 1.236 49,120,725 1.2026 -1.96%
2011-12-14 0 2.550 2.540 2.550 2.420 2.570 39,324,000 99,254,032 2.5240 1.226 1.221 1.226 1.164 1.236 81,776,014 1.2137 3.66%
2011-12-13 0 2.460 2.440 2.460 2.390 2.470 26,628,439 64,628,980 2.4271 1.183 1.173 1.183 1.149 1.188 55,375,028 1.1671 0.41%
2011-12-12 0 2.450 2.440 2.450 2.360 2.470 38,113,307 92,819,094 2.4353 1.178 1.173 1.178 1.135 1.188 79,258,324 1.1711 4.70%
2011-12-09 0 2.340 2.330 2.350 2.290 2.350 16,026,000 37,155,010 2.3184 1.125 1.120 1.130 1.101 1.130 33,326,783 1.1149 -0.43%
2011-12-08 0 2.350 2.340 2.350 2.290 2.360 21,034,400 48,920,200 2.3257 1.130 1.125 1.130 1.101 1.135 43,741,974 1.1184 0.86%
2011-12-07 0 2.330 2.320 2.330 2.250 2.340 26,734,000 61,475,472 2.2995 1.120 1.116 1.120 1.082 1.125 55,594,547 1.1058 4.48%
2011-12-06 0 2.230 2.230 2.240 2.230 2.300 13,568,483 30,667,404 2.2602 1.072 1.072 1.077 1.072 1.106 28,216,266 1.0869 -1.76%
2011-12-05 0 2.270 2.270 2.280 2.230 2.300 16,792,000 38,175,610 2.2734 1.092 1.092 1.096 1.072 1.106 34,919,714 1.0932 1.79%
2011-12-02 0 2.230 2.220 2.230 2.220 2.280 16,842,000 37,712,564 2.2392 1.072 1.068 1.072 1.068 1.096 35,023,691 1.0768 -1.33%
2011-12-01 0 2.260 2.250 2.260 2.240 2.330 41,415,844 94,613,821 2.2845 1.087 1.082 1.087 1.077 1.120 86,126,097 1.0985 2.73%
2011-11-30 0 2.200 2.180 2.190 2.160 2.260 45,040,600 99,398,444 2.2069 1.058 1.048 1.053 1.039 1.087 93,663,939 1.0612 3.77%
2011-11-29 0 2.120 2.110 2.120 2.100 2.160 19,362,400 41,283,720 2.1322 1.019 1.015 1.019 1.010 1.039 40,264,976 1.0253 0.47%
2011-11-28 0 2.110 2.100 2.110 2.010 2.110 13,464,000 28,142,040 2.0902 1.015 1.010 1.015 0.967 1.015 27,998,989 1.0051 5.50%
2011-11-25 0 2.000 1.990 2.000 1.950 2.010 13,411,000 26,695,388 1.9906 0.962 0.957 0.962 0.938 0.967 27,888,773 0.9572 0.50%
2011-11-24 0 1.990 1.990 2.000 1.940 2.020 11,603,200 23,064,822 1.9878 0.957 0.957 0.962 0.933 0.971 24,129,373 0.9559 -0.50%
2011-11-23 0 2.000 1.990 2.000 1.900 2.010 26,194,000 51,402,956 1.9624 0.962 0.957 0.962 0.914 0.967 54,471,593 0.9437 -0.99%
2011-11-22 0 2.020 2.010 2.020 1.980 2.070 16,012,045 32,212,130 2.0117 0.971 0.967 0.971 0.952 0.995 33,297,763 0.9674 -2.88%
2011-11-21 0 2.080 2.070 2.080 2.070 2.180 10,530,000 22,335,472 2.1211 1.000 0.995 1.000 0.995 1.048 21,897,605 1.0200 -3.70%
2011-11-18 0 2.160 2.150 2.160 2.140 2.180 13,664,000 29,558,892 2.1633 1.039 1.034 1.039 1.029 1.048 28,414,898 1.0403 -0.92%
2011-11-17 0 2.180 2.180 2.190 2.150 2.220 23,540,000 51,494,881 2.1875 1.048 1.048 1.053 1.034 1.068 48,952,481 1.0519 0.00%
2011-11-16 0 2.180 2.180 2.190 2.170 2.250 20,369,049 44,962,019 2.2074 1.048 1.048 1.053 1.043 1.082 42,358,347 1.0615 -1.80%
2011-11-15 0 2.220 2.210 2.220 2.210 2.250 7,818,400 17,367,926 2.2214 1.068 1.063 1.068 1.063 1.082 16,258,712 1.0682 -0.89%
2011-11-14 0 2.240 2.240 2.250 2.230 2.280 13,254,000 29,793,244 2.2479 1.077 1.077 1.082 1.072 1.096 27,562,285 1.0809 1.36%
2011-11-11 0 2.210 2.210 2.230 2.200 2.270 18,215,000 40,627,368 2.2304 1.063 1.063 1.072 1.058 1.092 37,878,906 1.0726 0.00%
2011-11-10 0 2.210 2.200 2.210 2.200 2.290 25,498,000 57,050,260 2.2374 1.063 1.058 1.063 1.058 1.101 53,024,230 1.0759 -5.96%
2011-11-09 0 2.350 2.340 2.350 2.300 2.400 16,816,365 39,494,686 2.3486 1.130 1.125 1.130 1.106 1.154 34,970,382 1.1294 0.43%
2011-11-08 0 2.340 2.340 2.350 2.290 2.370 33,880,000 79,468,030 2.3456 1.125 1.125 1.130 1.101 1.140 70,454,973 1.1279 3.08%
2011-11-07 0 2.270 2.270 2.280 2.180 2.290 25,580,000 57,523,540 2.2488 1.092 1.092 1.096 1.048 1.101 53,194,752 1.0814 3.18%
2011-11-04 0 2.200 2.190 2.200 2.190 2.250 18,618,500 41,119,875 2.2085 1.058 1.053 1.058 1.053 1.082 38,718,002 1.0620 1.85%
2011-11-03 0 2.160 2.150 2.160 2.110 2.230 20,878,995 45,440,942 2.1764 1.039 1.034 1.039 1.015 1.072 43,418,803 1.0466 -0.46%
2011-11-02 0 2.170 2.170 2.190 2.050 2.190 30,712,200 64,719,920 2.1073 1.043 1.043 1.053 0.986 1.053 63,867,392 1.0133 1.40%
2011-11-01 0 2.140 2.130 2.140 2.100 2.200 23,480,200 50,544,260 2.1526 1.029 1.024 1.029 1.010 1.058 48,828,125 1.0351 -1.83%
2011-10-31 0 2.180 2.180 2.190 2.130 2.250 50,222,528 110,147,710 2.1932 1.048 1.048 1.053 1.024 1.082 104,439,990 1.0547 5.31%
2011-10-28 0 2.070 2.070 2.080 2.000 2.170 38,879,054 81,707,195 2.1016 0.995 0.995 1.000 0.962 1.043 80,850,729 1.0106 0.00%
2011-10-27 0 2.070 2.060 2.070 1.960 2.070 31,152,000 63,026,680 2.0232 0.995 0.991 0.995 0.943 0.995 64,781,975 0.9729 6.15%
2011-10-26 0 1.950 1.950 1.960 1.810 1.960 20,232,000 38,320,370 1.8940 0.938 0.938 0.943 0.870 0.943 42,073,348 0.9108 4.84%
2011-10-25 0 1.860 1.850 1.860 1.800 1.890 13,220,601 24,336,254 1.8408 0.894 0.890 0.894 0.866 0.909 27,492,830 0.8852 -0.53%
2011-10-24 0 1.870 1.860 1.870 1.850 1.900 10,936,000 20,471,860 1.8720 0.899 0.894 0.899 0.890 0.914 22,741,900 0.9002 2.19%
2011-10-21 0 1.830 1.820 1.830 1.810 1.910 20,191,400 37,535,688 1.8590 0.880 0.875 0.880 0.870 0.918 41,988,918 0.8939 -2.14%
2011-10-20 0 1.870 1.860 1.870 1.790 1.900 29,419,595 54,490,191 1.8522 0.899 0.894 0.899 0.861 0.914 61,179,362 0.8907 1.63%
2011-10-19 0 1.840 1.820 1.840 1.750 1.880 16,352,000 29,839,680 1.8248 0.885 0.875 0.885 0.842 0.904 34,004,714 0.8775 7.60%
2011-10-18 0 1.710 1.710 1.720 1.700 1.780 8,261,600 14,224,588 1.7218 0.822 0.822 0.827 0.817 0.856 17,180,366 0.8280 -6.56%
2011-10-17 0 1.830 1.820 1.840 1.780 1.850 6,887,100 12,584,915 1.8273 0.880 0.875 0.885 0.856 0.890 14,322,032 0.8787 3.98%
2011-10-14 0 1.760 1.750 1.770 1.710 1.840 7,396,000 13,133,050 1.7757 0.846 0.842 0.851 0.822 0.885 15,380,312 0.8539 -4.35%
2011-10-13 0 1.840 1.830 1.840 1.760 1.840 18,584,000 33,475,860 1.8013 0.885 0.880 0.885 0.846 0.885 38,646,258 0.8662 5.75%
2011-10-12 0 1.740 1.730 1.740 1.640 1.750 15,340,000 26,211,856 1.7087 0.837 0.832 0.837 0.789 0.842 31,900,215 0.8217 1.16%
2011-10-11 0 1.720 1.690 1.720 1.680 1.770 12,815,881 21,934,701 1.7115 0.827 0.813 0.827 0.808 0.851 26,651,197 0.8230 1.78%
2011-10-10 0 1.690 1.670 1.690 1.620 1.720 6,104,000 10,144,170 1.6619 0.813 0.803 0.813 0.779 0.827 12,693,541 0.7992 -1.17%
2011-10-07 0 1.710 1.710 1.720 1.630 1.720 18,566,310 31,262,186 1.6838 0.822 0.822 0.827 0.784 0.827 38,609,471 0.8097 5.56%
2011-10-06 0 1.620 1.600 1.620 1.500 1.620 15,700,000 24,801,380 1.5797 0.779 0.769 0.779 0.721 0.779 32,648,851 0.7596 12.50%
2011-10-04 0 1.440 1.420 1.440 1.420 1.500 20,869,290 30,532,363 1.4630 0.692 0.683 0.692 0.683 0.721 43,398,621 0.7035 -4.64%
2011-10-03 0 1.510 1.500 1.510 1.490 1.590 23,827,900 36,074,305 1.5140 0.726 0.721 0.726 0.717 0.765 49,551,182 0.7280 -7.36%
2011-09-30 0 1.630 1.620 1.630 1.600 1.670 17,232,000 28,049,690 1.6278 0.784 0.779 0.784 0.769 0.803 35,834,714 0.7828 -2.98%
2011-09-28 0 1.680 1.670 1.680 1.570 1.720 22,390,000 37,085,530 1.6563 0.808 0.803 0.808 0.755 0.827 46,561,005 0.7965 5.00%
2011-09-27 0 1.600 1.570 1.580 1.470 1.610 26,393,000 40,688,468 1.5416 0.769 0.755 0.760 0.707 0.774 54,885,422 0.7413 11.89%
2011-09-26 0 1.430 1.420 1.430 1.360 1.500 21,731,000 31,084,434 1.4304 0.688 0.683 0.688 0.654 0.721 45,190,585 0.6879 0.00%
2011-09-23 0 1.430 1.430 1.440 1.330 1.470 20,904,000 29,178,658 1.3958 0.688 0.688 0.692 0.640 0.707 43,470,802 0.6712 -2.72%
2011-09-22 0 1.470 1.470 1.480 1.460 1.530 21,854,000 32,415,466 1.4833 0.707 0.707 0.712 0.702 0.736 45,446,369 0.7133 -5.77%
2011-09-21 0 1.560 1.560 1.570 1.530 1.640 13,965,000 21,906,826 1.5687 0.750 0.750 0.755 0.736 0.789 29,040,841 0.7543 -4.29%
2011-09-20 0 1.630 1.620 1.630 1.610 1.770 15,373,000 25,510,318 1.6594 0.784 0.779 0.784 0.774 0.851 31,968,840 0.7980 -7.39%
2011-09-19 0 1.760 1.750 1.770 1.720 1.810 9,750,322 17,064,945 1.7502 0.846 0.842 0.851 0.827 0.870 20,276,230 0.8416 -2.22%
2011-09-16 0 1.800 1.790 1.800 1.780 1.820 9,788,258 17,603,363 1.7984 0.866 0.861 0.866 0.856 0.875 20,355,120 0.8648 2.27%
2011-09-15 0 1.760 1.750 1.770 1.750 1.820 14,062,001 25,235,161 1.7946 0.846 0.842 0.851 0.842 0.875 29,242,559 0.8630 -2.22%
2011-09-14 0 1.800 1.790 1.800 1.760 1.870 12,137,000 21,958,010 1.8092 0.866 0.861 0.866 0.846 0.899 25,239,434 0.8700 -2.17%
2011-09-12 0 1.840 1.840 1.850 1.820 1.870 6,994,000 12,854,100 1.8379 0.885 0.885 0.890 0.875 0.899 14,544,335 0.8838 -3.16%
2011-09-09 0 1.900 1.900 1.920 1.860 1.920 8,227,000 15,573,966 1.8930 0.914 0.914 0.923 0.894 0.923 17,108,414 0.9103 1.60%
2011-09-08 0 1.870 1.870 1.890 1.860 1.920 4,561,300 8,584,033 1.8819 0.899 0.899 0.909 0.894 0.923 9,485,427 0.9050 -1.06%
2011-09-07 0 1.890 1.890 1.900 1.850 1.920 5,017,153 9,480,042 1.8895 0.909 0.909 0.914 0.890 0.923 10,433,394 0.9086 2.16%
2011-09-06 0 1.850 1.850 1.860 1.810 1.860 6,228,000 11,417,680 1.8333 0.890 0.890 0.894 0.870 0.894 12,951,404 0.8816 -1.07%
2011-09-05 0 1.870 1.870 1.880 1.860 1.930 6,664,000 12,588,400 1.8890 0.899 0.899 0.904 0.894 0.928 13,858,086 0.9084 -3.61%
2011-09-02 0 1.940 1.930 1.940 1.930 1.980 4,136,300 8,042,815 1.9444 0.933 0.928 0.933 0.928 0.952 8,601,621 0.9350 -1.52%
2011-09-01 0 1.970 1.970 1.980 1.940 2.000 17,387,275 34,365,436 1.9765 0.947 0.947 0.952 0.933 0.962 36,157,615 0.9504 2.07%
2011-08-31 0 1.930 1.930 1.940 1.900 1.960 15,407,284 29,761,426 1.9316 0.928 0.928 0.933 0.914 0.943 32,040,135 0.9289 -0.52%
2011-08-30 0 1.940 1.930 1.940 1.930 2.030 25,704,000 50,355,440 1.9591 0.933 0.928 0.933 0.928 0.976 53,452,616 0.9421 -2.81%
2011-08-29 0 2.150 2.140 2.150 2.110 2.150 14,982,000 32,093,800 2.1422 0.960 0.955 0.960 0.942 0.960 33,559,538 0.9563 2.38%
2011-08-26 0 2.100 2.090 2.100 2.040 2.100 6,602,000 13,698,160 2.0749 0.938 0.933 0.938 0.911 0.938 14,788,417 0.9263 0.48%
2011-08-25 0 2.090 2.100 2.110 2.040 2.100 8,636,000 17,986,400 2.0827 0.933 0.938 0.942 0.911 0.938 19,344,558 0.9298 2.96%
2011-08-24 0 2.030 2.020 2.040 2.020 2.080 6,396,000 13,147,680 2.0556 0.906 0.902 0.911 0.902 0.929 14,326,979 0.9177 -0.98%
2011-08-23 0 2.050 2.050 2.060 1.960 2.060 9,572,717 19,332,376 2.0195 0.915 0.915 0.920 0.875 0.920 21,442,795 0.9016 3.02%
2011-08-22 0 1.990 1.990 2.000 1.960 2.060 15,418,000 30,778,600 1.9963 0.888 0.888 0.893 0.875 0.920 34,536,173 0.8912 -1.97%
2011-08-19 0 2.030 2.020 2.040 2.010 2.060 13,916,000 28,201,800 2.0266 0.906 0.902 0.911 0.897 0.920 31,171,708 0.9047 -2.87%
2011-08-18 0 2.090 2.080 2.110 2.070 2.160 16,856,000 35,810,328 2.1245 0.933 0.929 0.942 0.924 0.964 37,757,280 0.9484 -0.95%
2011-08-17 0 2.110 2.110 2.120 2.110 2.160 6,921,000 14,738,512 2.1295 0.942 0.942 0.946 0.942 0.964 15,502,974 0.9507 -1.40%
2011-08-16 0 2.140 2.140 2.150 2.120 2.150 8,067,514 17,242,446 2.1373 0.955 0.955 0.960 0.946 0.960 18,071,155 0.9541 0.94%
2011-08-15 0 2.120 2.110 2.120 2.080 2.130 7,364,000 15,501,720 2.1051 0.946 0.942 0.946 0.929 0.951 16,495,290 0.9398 2.42%
2011-08-12 0 2.070 2.060 2.070 2.050 2.110 9,337,300 19,409,092 2.0787 0.924 0.920 0.924 0.915 0.942 20,915,463 0.9280 1.47%
2011-08-11 0 2.040 2.030 2.050 1.980 2.050 11,325,024 22,905,835 2.0226 0.911 0.906 0.915 0.884 0.915 25,367,946 0.9029 -1.45%
2011-08-10 0 2.070 2.070 2.080 2.030 2.120 12,339,103 25,619,184 2.0763 0.924 0.924 0.929 0.906 0.946 27,639,473 0.9269 1.97%
2011-08-09 0 2.030 2.020 2.030 1.880 2.090 21,969,700 43,733,216 1.9906 0.906 0.902 0.906 0.839 0.933 49,211,919 0.8887 -0.98%
2011-08-08 0 2.050 2.080 2.090 1.980 2.080 22,441,300 45,036,923 2.0069 0.915 0.929 0.933 0.884 0.929 50,268,299 0.8959 -1.44%
2011-08-05 0 2.080 2.070 2.080 2.030 2.150 26,883,800 56,057,466 2.0852 0.929 0.924 0.929 0.906 0.960 60,219,456 0.9309 -6.73%
2011-08-04 0 2.230 2.230 2.240 2.210 2.270 11,220,000 25,107,860 2.2378 0.996 0.996 1.000 0.987 1.013 25,132,693 0.9990 -0.89%
2011-08-03 0 2.250 2.260 2.270 2.220 2.300 13,457,295 30,347,795 2.2551 1.004 1.009 1.013 0.991 1.027 30,144,213 1.0068 -1.75%
2011-08-02 0 2.290 2.290 2.300 2.280 2.320 7,236,000 16,592,482 2.2930 1.022 1.022 1.027 1.018 1.036 16,208,571 1.0237 -1.29%
2011-08-01 0 2.320 2.320 2.330 2.300 2.330 7,568,000 17,529,760 2.3163 1.036 1.036 1.040 1.027 1.040 16,952,248 1.0341 1.31%
2011-07-29 0 2.290 2.280 2.290 2.250 2.300 6,974,000 15,885,280 2.2778 1.022 1.018 1.022 1.004 1.027 15,621,694 1.0169 0.00%
2011-07-28 0 2.290 2.290 2.300 2.260 2.330 8,368,000 19,185,050 2.2927 1.022 1.022 1.027 1.009 1.040 18,744,240 1.0235 0.44%
2011-07-27 0 2.280 2.280 2.290 2.230 2.360 24,262,036 55,834,665 2.3013 1.018 1.018 1.022 0.996 1.054 54,346,730 1.0274 0.44%
2011-07-26 0 2.270 2.260 2.280 2.240 2.280 4,770,008 10,775,737 2.2591 1.013 1.009 1.018 1.000 1.018 10,684,773 1.0085 0.44%
2011-07-25 0 2.260 2.250 2.260 2.230 2.280 5,433,792 12,235,203 2.2517 1.009 1.004 1.009 0.996 1.018 12,171,642 1.0052 -1.31%
2011-07-22 0 2.290 2.280 2.290 2.260 2.290 7,082,000 16,114,720 2.2754 1.022 1.018 1.022 1.009 1.022 15,863,613 1.0158 1.78%
2011-07-21 0 2.250 2.240 2.250 2.230 2.270 4,322,000 9,714,220 2.2476 1.004 1.000 1.004 0.996 1.013 9,681,239 1.0034 0.45%
2011-07-20 0 2.240 2.240 2.250 2.220 2.290 9,037,500 20,323,422 2.2488 1.000 1.000 1.004 0.991 1.022 20,243,914 1.0039 -0.44%
2011-07-19 0 2.250 2.250 2.260 2.210 2.300 8,759,033 19,645,674 2.2429 1.004 1.004 1.009 0.987 1.027 19,620,151 1.0013 -0.88%
2011-07-18 0 2.270 2.280 2.300 2.270 2.340 9,996,500 23,009,562 2.3018 1.013 1.018 1.027 1.013 1.045 22,392,065 1.0276 -1.30%
2011-07-15 0 2.300 2.290 2.300 2.260 2.310 10,146,000 23,125,240 2.2792 1.027 1.022 1.027 1.009 1.031 22,726,944 1.0175 0.00%
2011-07-14 0 2.300 2.290 2.300 2.230 2.300 10,872,000 24,606,040 2.2632 1.027 1.022 1.027 0.996 1.027 24,353,177 1.0104 0.88%
2011-07-13 0 2.280 2.280 2.290 2.200 2.290 12,614,035 28,501,307 2.2595 1.018 1.018 1.022 0.982 1.022 28,255,318 1.0087 3.17%
2011-07-12 0 2.210 2.200 2.210 2.180 2.220 31,707,500 69,792,192 2.2011 0.987 0.982 0.987 0.973 0.991 71,024,498 0.9826 -1.78%
2011-07-11 0 2.250 2.240 2.250 2.220 2.340 29,742,500 67,406,589 2.2663 1.004 1.000 1.004 0.991 1.045 66,622,917 1.0118 -3.85%
2011-07-08 0 2.340 2.330 2.340 2.320 2.410 24,724,000 58,339,804 2.3596 1.045 1.040 1.045 1.036 1.076 55,381,525 1.0534 -0.85%
2011-07-07 0 2.360 2.360 2.370 2.350 2.470 19,988,464 48,231,475 2.4130 1.054 1.054 1.058 1.049 1.103 44,773,969 1.0772 -3.28%
2011-07-06 0 2.440 2.430 2.450 2.420 2.480 13,035,112 31,874,430 2.4453 1.089 1.085 1.094 1.080 1.107 29,198,527 1.0916 -1.61%
2011-07-05 0 2.480 2.470 2.480 2.450 2.560 23,515,364 58,894,481 2.5045 1.107 1.103 1.107 1.094 1.143 52,674,192 1.1181 0.81%
2011-07-04 0 2.460 2.460 2.470 2.390 2.480 19,748,500 48,057,790 2.4335 1.098 1.098 1.103 1.067 1.107 44,236,452 1.0864 2.50%
2011-06-30 0 2.400 2.390 2.400 2.330 2.470 36,776,957 88,199,184 2.3982 1.071 1.067 1.071 1.040 1.103 82,380,034 1.0706 -2.04%
2011-06-29 0 2.450 2.440 2.450 2.240 2.480 82,957,814 196,584,037 2.3697 1.094 1.089 1.094 1.000 1.107 185,824,714 1.0579 13.95%
2011-06-28 0 2.150 2.140 2.150 2.070 2.230 13,976,300 29,655,749 2.1219 0.960 0.955 0.960 0.924 0.996 31,306,779 0.9473 -1.38%
2011-06-27 0 2.180 2.170 2.190 2.130 2.190 8,442,556 18,304,804 2.1682 0.973 0.969 0.978 0.951 0.978 18,911,245 0.9679 0.93%
2011-06-24 0 2.160 2.160 2.180 2.090 2.180 15,351,250 32,954,629 2.1467 0.964 0.964 0.973 0.933 0.973 34,386,654 0.9584 2.86%
2011-06-23 0 2.100 2.100 2.110 2.060 2.110 13,040,000 27,275,984 2.0917 0.938 0.938 0.942 0.920 0.942 29,209,476 0.9338 -0.47%
2011-06-22 0 2.110 2.100 2.110 2.050 2.120 12,837,000 26,780,285 2.0862 0.942 0.938 0.942 0.915 0.946 28,754,758 0.9313 3.43%
2011-06-21 0 2.040 2.030 2.040 1.950 2.040 14,236,000 28,581,560 2.0077 0.911 0.906 0.911 0.871 0.911 31,888,505 0.8963 3.03%
2011-06-20 0 1.980 1.980 2.000 1.980 2.040 8,614,000 17,324,400 2.0112 0.884 0.884 0.893 0.884 0.911 19,295,278 0.8979 0.00%
2011-06-17 0 1.980 1.980 2.000 1.970 2.010 16,910,000 33,745,060 1.9956 0.884 0.884 0.893 0.879 0.897 37,878,239 0.8909 0.51%
2011-06-16 0 1.970 1.960 1.970 1.950 2.010 20,386,000 40,376,360 1.9806 0.879 0.875 0.879 0.871 0.897 45,664,446 0.8842 -2.48%
2011-06-15 0 2.020 2.030 2.040 2.020 2.180 23,778,500 49,994,860 2.1025 0.902 0.906 0.911 0.902 0.973 53,263,614 0.9386 -1.94%
2011-06-14 0 2.060 2.060 2.070 1.930 2.090 11,137,094 22,847,255 2.0515 0.920 0.920 0.924 0.862 0.933 24,946,985 0.9158 5.64%
2011-06-13 0 1.950 1.950 1.960 1.920 1.980 6,882,000 13,432,920 1.9519 0.871 0.871 0.875 0.857 0.884 15,415,615 0.8714 -1.52%
2011-06-10 0 1.980 1.970 1.980 1.940 2.010 15,914,000 31,337,080 1.9692 0.884 0.879 0.884 0.866 0.897 35,647,209 0.8791 3.13%
2011-06-09 0 1.920 1.920 1.930 1.900 2.090 37,787,200 73,732,516 1.9513 0.857 0.857 0.862 0.848 0.933 84,642,969 0.8711 -7.69%
2011-06-08 0 2.080 2.060 2.080 2.050 2.120 9,881,600 20,470,014 2.0715 0.929 0.920 0.929 0.915 0.946 22,134,690 0.9248 -1.42%
2011-06-07 0 2.110 2.110 2.130 2.090 2.130 3,920,878 8,255,023 2.1054 0.942 0.942 0.951 0.933 0.951 8,782,729 0.9399 0.00%
2011-06-03 0 2.110 2.110 2.130 2.090 2.140 11,371,178 23,979,591 2.1088 0.942 0.942 0.951 0.933 0.955 25,471,331 0.9414 0.48%
2011-06-02 0 2.100 2.100 2.110 2.100 2.170 20,424,701 43,458,761 2.1278 0.938 0.938 0.942 0.938 0.969 45,751,136 0.9499 -4.55%
2011-06-01 0 2.200 2.200 2.220 2.190 2.260 6,983,427 15,528,036 2.2236 0.982 0.982 0.991 0.978 1.009 15,642,810 0.9927 -1.79%
2011-05-31 0 2.240 2.250 2.260 2.130 2.280 13,446,000 30,054,460 2.2352 1.000 1.004 1.009 0.951 1.018 30,118,912 0.9979 3.70%
2011-05-30 0 2.160 2.160 2.170 2.150 2.200 3,924,000 8,528,700 2.1735 0.964 0.964 0.969 0.960 0.982 8,789,723 0.9703 -0.92%
2011-05-27 0 2.180 2.190 2.200 2.140 2.210 10,440,100 22,747,807 2.1789 0.973 0.978 0.982 0.955 0.987 23,385,725 0.9727 0.93%
2011-05-26 0 2.160 2.150 2.160 2.140 2.250 13,234,000 28,859,704 2.1807 0.964 0.960 0.964 0.955 1.004 29,644,034 0.9735 -3.14%
2011-05-25 0 2.230 2.220 2.230 2.200 2.260 7,268,000 16,153,990 2.2226 0.996 0.991 0.996 0.982 1.009 16,280,251 0.9922 -0.89%
2011-05-24 0 2.250 2.240 2.250 2.200 2.280 7,620,846 17,074,346 2.2405 1.004 1.000 1.004 0.982 1.018 17,070,623 1.0002 0.90%
2011-05-23 0 2.230 2.220 2.230 2.200 2.310 14,120,000 31,769,580 2.2500 0.996 0.991 0.996 0.982 1.031 31,628,666 1.0045 0.45%
2011-05-20 0 2.220 2.200 2.210 2.190 2.370 31,062,000 69,805,920 2.2473 0.991 0.982 0.987 0.978 1.058 69,578,585 1.0033 -5.93%
2011-05-19 0 2.360 2.350 2.360 2.340 2.450 15,656,000 37,340,461 2.3851 1.054 1.049 1.054 1.045 1.094 35,069,291 1.0648 -2.88%
2011-05-18 0 2.430 2.420 2.430 2.410 2.530 17,787,600 43,370,632 2.4383 1.085 1.080 1.085 1.076 1.129 39,844,055 1.0885 -2.80%
2011-05-17 0 2.500 2.500 2.520 2.490 2.550 3,859,200 9,687,560 2.5103 1.116 1.116 1.125 1.112 1.138 8,644,571 1.1207 -1.19%
2011-05-16 0 2.530 2.530 2.540 2.510 2.600 7,336,000 18,736,272 2.5540 1.129 1.129 1.134 1.121 1.161 16,432,570 1.1402 -1.17%
2011-05-13 0 2.560 2.550 2.570 2.480 2.570 7,582,000 19,256,124 2.5397 1.143 1.138 1.147 1.107 1.147 16,983,608 1.1338 2.40%
2011-05-12 0 2.500 2.480 2.500 2.450 2.590 7,174,664 18,041,911 2.5147 1.116 1.107 1.116 1.094 1.156 16,071,179 1.1226 -3.10%
2011-05-11 0 2.580 2.570 2.580 2.480 2.590 16,755,000 42,732,724 2.5504 1.152 1.147 1.152 1.107 1.156 37,531,041 1.1386 4.03%
2011-05-09 0 2.480 2.470 2.490 2.460 2.550 3,764,000 9,431,220 2.5056 1.107 1.103 1.112 1.098 1.138 8,431,324 1.1186 -1.20%
2011-05-06 0 2.510 2.500 2.510 2.370 2.520 12,924,000 32,044,085 2.4794 1.121 1.116 1.121 1.058 1.125 28,949,637 1.1069 4.15%
2011-05-05 0 2.410 2.400 2.420 2.360 2.420 6,834,874 16,345,747 2.3915 1.076 1.071 1.080 1.054 1.080 15,310,053 1.0676 0.42%
2011-05-04 0 2.400 2.390 2.410 2.380 2.430 8,005,874 19,160,983 2.3934 1.071 1.067 1.076 1.063 1.085 17,933,082 1.0685 -0.83%
2011-05-03 0 2.420 2.400 2.420 2.400 2.480 6,379,170 15,532,128 2.4348 1.080 1.071 1.080 1.071 1.107 14,289,280 1.0870 -1.63%
2011-04-29 0 2.460 2.460 2.470 2.360 2.480 16,070,000 39,097,060 2.4329 1.098 1.098 1.103 1.054 1.107 35,996,647 1.0861 3.80%
2011-04-28 0 2.370 2.370 2.380 2.350 2.510 17,093,918 41,437,935 2.4241 1.058 1.058 1.063 1.049 1.121 38,290,214 1.0822 -2.87%
2011-04-27 0 2.440 2.450 2.460 2.390 2.570 23,932,543 59,474,467 2.4851 1.089 1.094 1.098 1.067 1.147 53,608,669 1.1094 -3.17%
2011-04-26 0 2.520 2.510 2.540 2.500 2.570 8,556,000 21,704,140 2.5367 1.125 1.121 1.134 1.116 1.147 19,165,359 1.1325 -2.33%
2011-04-21 0 2.580 2.580 2.590 2.580 2.680 11,642,000 30,571,576 2.6260 1.152 1.152 1.156 1.152 1.196 26,077,969 1.1723 -1.90%
2011-04-20 0 2.630 2.620 2.640 2.500 2.640 21,719,855 56,308,220 2.5925 1.174 1.170 1.179 1.116 1.179 48,652,269 1.1574 5.62%
2011-04-19 0 2.490 2.490 2.500 2.450 2.570 19,280,318 48,015,530 2.4904 1.112 1.112 1.116 1.094 1.147 43,187,729 1.1118 -3.11%
2011-04-18 0 2.570 2.570 2.580 2.560 2.610 9,529,200 24,578,668 2.5793 1.147 1.147 1.152 1.143 1.165 21,345,317 1.1515 -1.15%
2011-04-15 0 2.600 2.580 2.600 2.580 2.690 10,554,000 27,612,166 2.6163 1.161 1.152 1.161 1.152 1.201 23,640,860 1.1680 -1.89%
2011-04-14 0 2.650 2.640 2.660 2.560 2.670 13,486,080 35,460,648 2.6294 1.183 1.179 1.188 1.143 1.192 30,208,691 1.1739 1.92%
2011-04-13 0 2.600 2.600 2.610 2.540 2.620 14,864,000 38,285,000 2.5757 1.161 1.161 1.165 1.134 1.170 33,295,219 1.1499 -0.38%
2011-04-12 0 2.610 2.610 2.620 2.590 2.700 26,142,000 68,593,350 2.6239 1.165 1.165 1.170 1.156 1.205 58,557,831 1.1714 -1.51%
2011-04-11 0 2.650 2.650 2.660 2.530 2.740 58,113,536 151,808,265 2.6123 1.183 1.183 1.188 1.129 1.223 130,173,768 1.1662 0.76%
2011-04-08 0 2.630 2.620 2.640 2.430 2.640 60,124,000 154,190,286 2.5645 1.174 1.170 1.179 1.085 1.179 134,677,188 1.1449 8.23%
2011-04-07 0 2.430 2.420 2.430 2.330 2.440 32,832,000 77,922,860 2.3734 1.085 1.080 1.085 1.040 1.089 73,543,368 1.0595 5.65%
2011-04-06 0 2.300 2.280 2.300 2.280 2.330 11,849,071 27,300,244 2.3040 1.027 1.018 1.027 1.018 1.040 26,541,806 1.0286 -0.86%
2011-04-04 0 2.320 2.310 2.320 2.280 2.330 10,516,500 24,210,580 2.3022 1.036 1.031 1.036 1.018 1.040 23,556,860 1.0278 2.20%
2011-04-01 0 2.270 2.260 2.270 2.250 2.330 8,688,815 19,781,875 2.2767 1.013 1.009 1.013 1.004 1.040 19,462,863 1.0164 -1.73%
2011-03-31 0 2.310 2.290 2.320 2.270 2.370 20,730,000 48,221,888 2.3262 1.031 1.022 1.036 1.013 1.058 46,435,003 1.0385 0.43%
2011-03-30 0 2.300 2.300 2.310 2.200 2.320 22,349,488 51,047,542 2.2841 1.027 1.027 1.031 0.982 1.036 50,062,641 1.0197 5.02%
2011-03-29 0 2.190 2.190 2.200 2.160 2.240 16,426,000 36,095,030 2.1974 0.978 0.978 0.982 0.964 1.000 36,794,084 0.9810 -2.23%
2011-03-28 0 2.240 2.230 2.240 2.210 2.270 10,938,100 24,453,097 2.2356 1.000 0.996 1.000 0.987 1.013 24,501,240 0.9980 -0.88%
2011-03-25 0 2.260 2.250 2.260 2.250 2.370 15,899,000 36,584,042 2.3010 1.009 1.004 1.009 1.004 1.058 35,613,609 1.0272 -3.00%
2011-03-24 0 2.330 2.330 2.340 2.300 2.380 16,293,000 37,965,550 2.3302 1.040 1.040 1.045 1.027 1.063 36,496,165 1.0403 -2.10%
2011-03-23 0 2.380 2.380 2.390 2.260 2.400 34,602,600 81,233,006 2.3476 1.063 1.063 1.067 1.009 1.071 77,509,495 1.0480 4.85%
2011-03-22 0 2.270 2.270 2.280 2.170 2.280 20,614,000 45,954,640 2.2293 1.013 1.013 1.018 0.969 1.018 46,175,164 0.9952 5.09%
2011-03-21 0 2.160 2.150 2.170 2.130 2.200 21,247,000 45,896,790 2.1602 0.964 0.960 0.969 0.951 0.982 47,593,078 0.9644 1.89%
2011-03-18 0 2.120 2.130 2.150 2.100 2.180 37,627,656 80,522,771 2.1400 0.946 0.951 0.960 0.938 0.973 84,285,592 0.9554 1.44%
2011-03-17 0 2.090 2.080 2.100 2.060 2.120 18,055,300 37,716,830 2.0890 0.933 0.929 0.938 0.920 0.946 40,443,700 0.9326 -3.69%
2011-03-16 0 2.170 2.170 2.180 2.080 2.210 21,100,000 45,202,980 2.1423 0.969 0.969 0.973 0.929 0.987 47,263,799 0.9564 0.93%
2011-03-15 0 2.150 2.140 2.150 2.090 2.200 20,134,000 42,915,840 2.1315 0.960 0.955 0.960 0.933 0.982 45,099,969 0.9516 -2.27%
2011-03-14 0 2.200 2.190 2.200 2.110 2.240 15,966,000 34,900,100 2.1859 0.982 0.978 0.982 0.942 1.000 35,763,688 0.9759 -1.35%
2011-03-11 0 2.230 2.230 2.240 2.220 2.310 16,010,000 36,188,850 2.2604 0.996 0.996 1.000 0.991 1.031 35,862,248 1.0091 -3.88%
2011-03-10 0 2.320 2.310 2.320 2.310 2.370 13,560,739 31,755,640 2.3417 1.036 1.031 1.036 1.031 1.058 30,375,926 1.0454 -0.85%
2011-03-09 0 2.340 2.340 2.350 2.330 2.420 25,336,000 59,676,300 2.3554 1.045 1.045 1.049 1.040 1.080 56,752,399 1.0515 -2.09%
2011-03-08 0 2.390 2.380 2.390 2.240 2.390 49,686,000 115,829,210 2.3312 1.067 1.063 1.067 1.000 1.067 111,296,168 1.0407 6.22%
2011-03-07 0 2.250 2.240 2.250 2.230 2.280 17,137,100 38,614,098 2.2532 1.004 1.000 1.004 0.996 1.018 38,386,941 1.0059 0.45%
2011-03-04 0 2.240 2.240 2.250 2.180 2.280 44,128,000 98,395,182 2.2298 1.000 1.000 1.004 0.973 1.018 98,846,300 0.9954 4.19%
2011-03-03 0 2.150 2.140 2.150 2.130 2.190 9,998,000 21,571,360 2.1576 0.960 0.955 0.960 0.951 0.978 22,395,425 0.9632 0.00%
2011-03-02 0 2.150 2.140 2.150 2.090 2.180 41,572,400 88,500,120 2.1288 0.960 0.955 0.960 0.933 0.973 93,121,781 0.9504 -1.38%
2011-03-01 0 2.180 2.180 2.190 2.060 2.210 43,682,000 94,604,348 2.1658 0.973 0.973 0.978 0.920 0.987 97,847,265 0.9669 5.31%
2011-02-28 0 2.070 2.060 2.070 1.970 2.070 21,725,000 44,210,429 2.0350 0.924 0.920 0.924 0.879 0.924 48,663,793 0.9085 2.99%
2011-02-25 0 2.010 2.010 2.020 1.900 2.060 58,765,000 117,943,578 2.0070 0.897 0.897 0.902 0.848 0.920 131,633,041 0.8960 5.79%
2011-02-24 0 1.900 1.890 1.900 1.880 2.060 56,890,000 111,560,600 1.9610 0.848 0.844 0.848 0.839 0.920 127,433,059 0.8754 -6.40%
2011-02-23 0 2.030 2.020 2.030 2.000 2.140 50,954,000 104,953,240 2.0598 0.906 0.902 0.906 0.893 0.955 114,136,475 0.9195 -2.87%
2011-02-22 0 2.090 2.090 2.100 2.080 2.190 26,633,000 56,308,122 2.1142 0.933 0.933 0.938 0.929 0.978 59,657,667 0.9439 -5.43%
2011-02-21 0 2.210 2.200 2.210 2.180 2.260 18,166,000 40,252,060 2.2158 0.987 0.982 0.987 0.973 1.009 40,691,667 0.9892 -2.21%
2011-02-18 0 2.260 2.260 2.270 2.220 2.280 20,260,332 45,751,268 2.2582 1.009 1.009 1.013 0.991 1.018 45,382,951 1.0081 -0.44%
2011-02-17 0 2.270 2.260 2.270 2.200 2.350 49,355,478 111,998,390 2.2692 1.013 1.009 1.013 0.982 1.049 110,555,801 1.0130 -1.30%
2011-02-16 0 2.300 2.300 2.310 2.210 2.310 94,298,000 213,771,678 2.2670 1.027 1.027 1.031 0.987 1.031 211,226,623 1.0120 4.55%
2011-02-15 0 2.200 2.190 2.200 2.090 2.240 116,200,500 254,160,880 2.1873 0.982 0.978 0.982 0.933 1.000 260,288,015 0.9765 6.28%
2011-02-14 0 2.070 2.070 2.080 2.030 2.130 60,844,000 125,991,680 2.0707 0.924 0.924 0.929 0.906 0.951 136,289,981 0.9244 2.99%
2011-02-11 0 2.010 2.010 2.020 1.980 2.140 49,996,000 101,918,824 2.0385 0.897 0.897 0.902 0.884 0.955 111,990,565 0.9101 -4.74%
2011-02-10 0 2.110 2.110 2.120 2.100 2.230 41,235,512 88,055,206 2.1354 0.942 0.942 0.946 0.938 0.996 92,367,155 0.9533 -4.95%
2011-02-09 0 2.220 2.220 2.230 2.220 2.270 26,628,402 59,890,925 2.2491 0.991 0.991 0.996 0.991 1.013 59,647,367 1.0041 -0.89%
2011-02-08 0 2.240 2.230 2.240 2.220 2.290 49,970,000 112,989,454 2.2611 1.000 0.996 1.000 0.991 1.022 111,932,325 1.0094 -0.44%
2011-02-07 0 2.250 2.240 2.250 2.230 2.410 37,144,615 85,522,048 2.3024 1.004 1.000 1.004 0.996 1.076 83,203,584 1.0279 -4.26%
2011-02-02 0 2.350 2.340 2.350 2.330 2.420 16,267,000 38,398,240 2.3605 1.049 1.045 1.049 1.040 1.080 36,437,925 1.0538 0.00%
2011-02-01 0 2.350 2.340 2.350 2.330 2.480 30,564,000 72,788,142 2.3815 1.049 1.045 1.049 1.040 1.107 68,463,069 1.0632 -2.89%
2011-01-31 0 2.420 2.420 2.430 2.410 2.560 37,592,000 92,932,230 2.4721 1.080 1.080 1.085 1.076 1.143 84,205,723 1.1036 -6.56%
2011-01-28 0 2.590 2.580 2.590 2.520 2.640 40,739,000 105,864,446 2.5986 1.156 1.152 1.156 1.125 1.179 91,254,973 1.1601 1.17%
2011-01-27 0 2.560 2.560 2.570 2.550 2.760 99,078,231 258,690,279 2.6110 1.143 1.143 1.147 1.138 1.232 221,934,295 1.1656 -7.58%
2011-01-26 0 2.770 2.770 2.780 2.750 3.050 50,032,000 141,620,266 2.8306 1.237 1.237 1.241 1.228 1.362 112,071,204 1.2637 -8.28%
2011-01-25 0 3.020 3.020 3.030 3.000 3.100 13,912,000 42,203,812 3.0336 1.348 1.348 1.353 1.339 1.384 31,162,748 1.3543 -1.63%
2011-01-24 0 3.070 3.050 3.080 3.020 3.120 14,452,000 44,119,566 3.0528 1.371 1.362 1.375 1.348 1.393 32,372,343 1.3629 -0.65%
2011-01-21 0 3.090 3.090 3.100 3.060 3.140 25,806,000 79,707,552 3.0887 1.379 1.379 1.384 1.366 1.402 57,805,195 1.3789 -0.96%
2011-01-20 0 3.120 3.120 3.130 3.090 3.190 15,170,000 47,315,126 3.1190 1.393 1.393 1.397 1.379 1.424 33,980,656 1.3924 -2.50%
2011-01-19 0 3.200 3.190 3.200 3.050 3.200 15,705,000 49,257,706 3.1364 1.429 1.424 1.429 1.362 1.429 35,179,051 1.4002 4.92%
2011-01-18 0 3.050 3.050 3.070 3.050 3.130 13,676,700 42,211,953 3.0864 1.362 1.362 1.371 1.362 1.397 30,635,678 1.3779 -1.29%
2011-01-17 0 3.090 3.090 3.100 3.080 3.170 16,636,000 51,824,220 3.1152 1.379 1.379 1.384 1.375 1.415 37,264,482 1.3907 -0.96%
2011-01-14 0 3.120 3.110 3.130 3.110 3.200 14,111,300 44,301,722 3.1395 1.393 1.388 1.397 1.388 1.429 31,609,178 1.4015 -0.95%
2011-01-13 0 3.150 3.140 3.150 3.110 3.260 18,724,934 59,169,281 3.1599 1.406 1.402 1.406 1.388 1.455 41,943,674 1.4107 -2.78%
2011-01-12 0 3.240 3.230 3.240 3.230 3.290 13,926,000 45,176,964 3.2441 1.446 1.442 1.446 1.442 1.469 31,194,108 1.4483 -0.61%
2011-01-11 0 3.260 3.250 3.260 3.240 3.300 7,422,612 24,110,833 3.2483 1.455 1.451 1.455 1.446 1.473 16,626,580 1.4501 -0.61%
2011-01-10 0 3.280 3.260 3.280 3.230 3.340 15,219,500 49,823,766 3.2737 1.464 1.455 1.464 1.442 1.491 34,091,535 1.4615 -0.30%
2011-01-07 0 3.290 3.280 3.300 3.180 3.320 27,881,000 91,335,148 3.2759 1.469 1.464 1.473 1.420 1.482 62,453,175 1.4625 1.86%
2011-01-06 0 3.230 3.220 3.230 3.210 3.430 39,098,836 130,420,563 3.3357 1.442 1.438 1.442 1.433 1.531 87,581,021 1.4891 -2.12%
2011-01-05 0 3.300 3.290 3.300 3.180 3.310 26,766,080 87,203,333 3.2580 1.473 1.469 1.473 1.420 1.478 59,955,765 1.4545 4.10%
2011-01-04 0 3.170 3.170 3.180 3.160 3.240 16,079,300 51,388,253 3.1959 1.415 1.415 1.420 1.411 1.446 36,017,479 1.4268 -0.31%
2011-01-03 0 3.180 3.170 3.180 3.130 3.200 8,132,000 25,731,160 3.1642 1.420 1.415 1.420 1.397 1.429 18,215,603 1.4126 2.58%
2010-12-31 0 3.100 3.100 3.120 3.080 3.180 12,723,600 39,744,287 3.1237 1.384 1.384 1.393 1.375 1.420 28,500,743 1.3945 -1.59%
2010-12-30 0 3.150 3.150 3.160 3.050 3.180 12,764,000 39,922,274 3.1277 1.406 1.406 1.411 1.362 1.420 28,591,239 1.3963 1.61%
2010-12-29 0 3.100 3.090 3.100 3.060 3.190 15,458,464 48,137,610 3.1140 1.384 1.379 1.384 1.366 1.424 34,626,812 1.3902 -0.96%
2010-12-28 0 3.130 3.120 3.130 3.110 3.280 19,844,000 62,765,020 3.1629 1.397 1.393 1.397 1.388 1.464 44,450,371 1.4120 -5.72%
2010-12-24 0 3.320 3.300 3.320 3.230 3.330 15,108,000 49,462,130 3.2739 1.482 1.473 1.482 1.442 1.487 33,841,776 1.4616 0.61%
2010-12-23 0 3.300 3.290 3.300 3.250 3.370 19,718,000 65,297,126 3.3115 1.473 1.469 1.473 1.451 1.504 44,168,132 1.4784 0.00%
2010-12-22 0 3.300 3.290 3.300 3.140 3.370 70,005,264 229,448,945 3.2776 1.473 1.469 1.473 1.402 1.504 156,811,126 1.4632 7.14%
2010-12-21 0 3.080 3.070 3.080 2.960 3.170 80,130,080 243,140,944 3.0343 1.375 1.371 1.375 1.321 1.415 179,490,617 1.3546 -2.84%
2010-12-20 0 3.170 3.170 3.180 3.090 3.440 47,446,000 151,515,388 3.1934 1.415 1.415 1.420 1.379 1.536 106,278,589 1.4256 -7.04%
2010-12-17 0 3.410 3.410 3.440 3.400 3.500 13,101,000 45,137,912 3.4454 1.522 1.522 1.536 1.518 1.563 29,346,115 1.5381 -0.58%
2010-12-16 0 3.430 3.430 3.440 3.420 3.580 25,254,366 88,163,181 3.4910 1.531 1.531 1.536 1.527 1.598 56,569,540 1.5585 -2.56%
2010-12-15 0 3.520 3.520 3.530 3.480 3.590 55,437,000 196,253,859 3.5401 1.571 1.571 1.576 1.554 1.603 124,178,353 1.5804 2.03%
2010-12-14 0 3.450 3.440 3.450 3.410 3.600 288,654,407 1,026,450,862 3.5560 1.540 1.536 1.540 1.522 1.607 646,583,127 1.5875 -8.00%
2010-12-13 0 3.750 3.750 3.760 3.720 3.850 11,643,100 44,220,549 3.7980 1.674 1.674 1.679 1.661 1.719 26,080,433 1.6955 -0.53%
2010-12-10 0 3.770 3.770 3.780 3.680 3.800 17,552,400 65,775,200 3.7474 1.683 1.683 1.688 1.643 1.696 39,317,209 1.6729 0.69%
2010-12-09 0 3.820 3.810 3.820 3.800 3.920 16,837,000 64,546,586 3.8336 1.672 1.667 1.672 1.663 1.715 38,478,272 1.6775 -1.80%
2010-12-08 0 3.890 3.880 3.890 3.870 3.940 17,750,000 69,269,808 3.9025 1.702 1.698 1.702 1.693 1.724 40,564,787 1.7076 -1.27%
2010-12-07 0 3.940 3.930 3.940 3.870 3.970 20,498,103 80,627,596 3.9334 1.724 1.720 1.724 1.693 1.737 46,845,137 1.7212 1.03%
2010-12-06 0 3.900 3.890 3.900 3.880 3.960 20,580,000 80,508,320 3.9120 1.707 1.702 1.707 1.698 1.733 47,032,300 1.7118 0.26%
2010-12-03 0 3.890 3.890 3.900 3.870 3.920 16,178,000 63,092,404 3.8999 1.702 1.702 1.707 1.693 1.715 36,972,233 1.7065 0.26%
2010-12-02 0 3.880 3.870 3.880 3.850 3.950 67,153,300 267,014,154 3.9762 1.698 1.693 1.698 1.685 1.728 153,468,132 1.7399 -1.02%
2010-12-01 0 3.920 3.900 3.920 3.880 3.980 49,634,724 195,464,509 3.9381 1.715 1.707 1.715 1.698 1.742 113,432,227 1.7232 -2.97%
2010-11-30 0 4.040 4.010 4.040 3.890 4.100 258,565,428 1,036,418,036 4.0083 1.768 1.755 1.768 1.702 1.794 590,909,950 1.7539 5.48%
2010-11-29 0 3.830 3.810 3.830 3.770 3.850 20,196,000 77,040,610 3.8146 1.676 1.667 1.676 1.650 1.685 46,154,729 1.6692 1.06%
2010-11-26 0 3.790 3.780 3.800 3.730 3.850 21,637,000 81,807,460 3.7809 1.658 1.654 1.663 1.632 1.685 49,447,904 1.6544 0.53%
2010-11-25 0 3.770 3.780 3.790 3.590 3.810 40,522,000 151,900,720 3.7486 1.650 1.654 1.658 1.571 1.667 92,606,553 1.6403 4.43%
2010-11-24 0 3.610 3.600 3.620 3.550 3.700 26,575,740 95,632,657 3.5985 1.580 1.575 1.584 1.553 1.619 60,734,605 1.5746 -0.82%
2010-11-23 0 3.640 3.650 3.660 3.580 3.720 20,325,100 74,596,252 3.6702 1.593 1.597 1.602 1.567 1.628 46,449,767 1.6060 -2.67%
2010-11-22 0 3.740 3.720 3.750 3.670 3.770 28,730,000 106,871,290 3.7198 1.637 1.628 1.641 1.606 1.650 65,657,822 1.6277 1.36%
2010-11-19 0 3.690 3.690 3.700 3.590 3.700 26,753,300 97,438,588 3.6421 1.615 1.615 1.619 1.571 1.619 61,140,390 1.5937 2.22%
2010-11-18 0 3.610 3.600 3.610 3.490 3.680 35,697,000 127,687,030 3.5770 1.580 1.575 1.580 1.527 1.610 81,579,787 1.5652 4.94%
2010-11-17 0 3.440 3.440 3.450 3.400 3.730 43,434,000 153,768,898 3.5403 1.505 1.505 1.510 1.488 1.632 99,261,463 1.5491 -8.27%
2010-11-16 0 3.750 3.740 3.760 3.720 3.830 22,853,026 86,339,873 3.7780 1.641 1.637 1.645 1.628 1.676 52,226,938 1.6532 -0.27%
2010-11-15 0 3.760 3.770 3.780 3.750 3.870 24,592,200 93,404,580 3.7981 1.645 1.650 1.654 1.641 1.693 56,201,542 1.6620 1.35%
2010-11-12 0 3.710 3.710 3.720 3.700 3.890 22,823,767 86,223,066 3.7778 1.623 1.623 1.628 1.619 1.702 52,160,071 1.6530 -2.37%
2010-11-11 0 3.800 3.800 3.810 3.740 3.830 28,624,903 108,643,837 3.7954 1.663 1.663 1.667 1.637 1.676 65,417,640 1.6608 0.80%
2010-11-10 0 3.770 3.770 3.780 3.760 3.910 31,640,400 120,481,980 3.8079 1.650 1.650 1.654 1.645 1.711 72,309,076 1.6662 -3.58%
2010-11-09 0 3.910 3.900 3.910 3.870 3.950 21,810,000 85,104,480 3.9021 1.711 1.707 1.711 1.693 1.728 49,843,268 1.7074 -0.76%
2010-11-08 0 3.940 3.920 3.930 3.910 3.980 18,893,080 74,514,322 3.9440 1.724 1.715 1.720 1.711 1.742 43,177,114 1.7258 0.77%
2010-11-05 0 3.910 3.900 3.920 3.850 3.950 24,684,652 96,438,127 3.9068 1.711 1.707 1.715 1.685 1.728 56,412,826 1.7095 1.82%
2010-11-04 0 3.840 3.840 3.850 3.810 3.990 33,196,800 128,154,304 3.8604 1.680 1.680 1.685 1.667 1.746 75,865,979 1.6892 -2.78%
2010-11-03 0 3.950 3.940 3.950 3.910 3.970 19,959,800 78,712,346 3.9435 1.728 1.724 1.728 1.711 1.737 45,614,932 1.7256 0.25%
2010-11-02 0 3.940 3.930 3.940 3.890 4.000 17,742,400 69,859,144 3.9374 1.724 1.720 1.724 1.702 1.750 40,547,419 1.7229 -0.76%
2010-11-01 0 3.970 3.960 3.970 3.920 4.050 28,373,845 112,655,826 3.9704 1.737 1.733 1.737 1.715 1.772 64,843,887 1.7373 1.28%
2010-10-29 0 3.920 3.910 3.920 3.690 3.950 30,466,220 116,498,739 3.8239 1.715 1.711 1.715 1.615 1.728 69,625,675 1.6732 1.82%
2010-10-28 0 3.850 3.830 3.850 3.790 3.950 21,730,200 83,758,358 3.8545 1.685 1.676 1.685 1.658 1.728 49,660,898 1.6866 -1.03%
2010-10-27 0 3.890 3.880 3.890 3.870 4.070 32,692,000 128,688,540 3.9364 1.702 1.698 1.702 1.693 1.781 74,712,340 1.7225 -2.51%
2010-10-26 0 3.990 3.990 4.000 3.950 4.110 28,883,500 116,256,785 4.0250 1.746 1.746 1.750 1.728 1.798 66,008,622 1.7612 -1.48%
2010-10-25 0 4.050 4.040 4.050 3.880 4.060 39,163,000 157,410,380 4.0194 1.772 1.768 1.772 1.698 1.777 89,500,776 1.7588 5.19%
2010-10-22 0 3.850 3.840 3.850 3.720 3.930 51,542,200 199,179,440 3.8644 1.685 1.680 1.685 1.628 1.720 117,791,458 1.6909 2.39%
2010-10-21 0 3.760 3.760 3.770 3.620 3.780 33,134,400 122,918,704 3.7097 1.645 1.645 1.650 1.584 1.654 75,723,374 1.6233 3.58%
2010-10-20 0 3.630 3.610 3.620 3.500 3.650 24,128,292 86,529,093 3.5862 1.588 1.580 1.584 1.532 1.597 55,141,354 1.5692 -0.27%
2010-10-19 0 3.640 3.630 3.640 3.510 3.660 18,144,200 65,010,396 3.5830 1.593 1.588 1.593 1.536 1.602 41,465,668 1.5678 4.00%
2010-10-18 0 3.500 3.510 3.520 3.490 3.630 19,774,000 70,093,761 3.5447 1.532 1.536 1.540 1.527 1.588 45,190,316 1.5511 -2.23%
2010-10-15 0 3.580 3.550 3.580 3.350 3.620 47,217,000 166,485,980 3.5260 1.567 1.553 1.567 1.466 1.584 107,906,905 1.5429 6.87%
2010-10-14 0 3.350 3.350 3.360 3.300 3.380 27,012,600 90,375,529 3.3457 1.466 1.466 1.470 1.444 1.479 61,732,979 1.4640 1.82%
2010-10-13 0 3.290 3.280 3.290 3.260 3.380 21,032,500 69,197,930 3.2900 1.440 1.435 1.440 1.426 1.479 48,066,416 1.4396 -1.50%
2010-10-12 0 3.340 3.340 3.350 3.310 3.390 12,140,000 40,678,700 3.3508 1.461 1.461 1.466 1.448 1.483 27,744,029 1.4662 -0.89%
2010-10-11 0 3.370 3.370 3.380 3.230 3.400 29,077,250 97,245,528 3.3444 1.475 1.475 1.479 1.413 1.488 66,451,406 1.4634 5.97%
2010-10-08 0 3.180 3.170 3.180 3.150 3.260 15,744,550 50,207,762 3.1889 1.391 1.387 1.391 1.378 1.426 35,981,652 1.3954 -1.85%
2010-10-07 0 3.240 3.230 3.240 3.210 3.360 16,736,700 54,438,753 3.2527 1.418 1.413 1.418 1.405 1.470 38,249,052 1.4233 -2.11%
2010-10-06 0 3.310 3.310 3.320 3.300 3.420 15,434,200 51,695,844 3.3494 1.448 1.448 1.453 1.444 1.496 35,272,397 1.4656 -0.90%
2010-10-05 0 3.340 3.330 3.340 3.280 3.400 12,770,000 42,487,220 3.3271 1.461 1.457 1.461 1.435 1.488 29,183,794 1.4558 1.52%
2010-10-04 0 3.290 3.280 3.290 3.270 3.450 31,508,000 105,683,570 3.3542 1.440 1.435 1.440 1.431 1.510 72,006,497 1.4677 -2.37%
2010-09-30 0 3.370 3.360 3.380 3.200 3.440 28,751,000 96,698,487 3.3633 1.475 1.470 1.479 1.400 1.505 65,705,814 1.4717 3.37%
2010-09-29 0 3.260 3.260 3.270 3.220 3.320 26,857,300 88,045,174 3.2783 1.426 1.426 1.431 1.409 1.453 61,378,066 1.4345 3.49%
2010-09-28 0 3.150 3.150 3.160 3.090 3.300 21,614,200 68,287,140 3.1594 1.378 1.378 1.383 1.352 1.444 49,395,799 1.3824 -4.55%
2010-09-27 0 3.300 3.290 3.310 3.250 3.330 18,881,000 62,153,450 3.2919 1.444 1.440 1.448 1.422 1.457 43,149,507 1.4404 1.85%
2010-09-24 0 3.240 3.240 3.250 3.180 3.300 17,225,400 55,648,152 3.2306 1.418 1.418 1.422 1.391 1.444 39,365,898 1.4136 0.93%
2010-09-22 0 3.210 3.210 3.220 3.130 3.240 17,432,100 55,617,343 3.1905 1.405 1.405 1.409 1.370 1.418 39,838,278 1.3961 0.63%
2010-09-21 0 3.190 3.180 3.190 3.110 3.220 20,050,300 63,392,247 3.1617 1.396 1.391 1.396 1.361 1.409 45,821,755 1.3835 0.63%
2010-09-20 0 3.170 3.160 3.170 2.900 3.180 51,823,583 158,273,780 3.0541 1.387 1.383 1.387 1.269 1.391 118,434,514 1.3364 9.31%
2010-09-17 0 2.900 2.890 2.900 2.750 2.900 18,171,200 51,444,910 2.8311 1.269 1.265 1.269 1.203 1.269 41,527,373 1.2388 5.45%
2010-09-16 0 2.750 2.740 2.750 2.730 2.910 33,366,200 93,292,836 2.7960 1.203 1.199 1.203 1.195 1.273 76,253,116 1.2235 -3.51%
2010-09-15 0 2.850 2.850 2.860 2.830 2.940 20,866,100 59,737,224 2.8629 1.247 1.247 1.251 1.238 1.286 47,686,136 1.2527 -2.40%
2010-09-14 0 2.920 2.920 2.930 2.900 3.070 18,809,100 55,850,857 2.9694 1.278 1.278 1.282 1.269 1.343 42,985,191 1.2993 -3.95%
2010-09-13 0 3.040 3.040 3.050 2.990 3.080 11,082,200 33,616,176 3.0333 1.330 1.330 1.335 1.308 1.348 25,326,596 1.3273 0.00%
2010-09-10 0 3.040 3.030 3.040 2.850 3.070 32,740,400 97,295,992 2.9717 1.330 1.326 1.330 1.247 1.343 74,822,950 1.3003 4.47%
2010-09-09 0 2.910 2.900 2.910 2.810 2.920 15,166,000 43,626,500 2.8766 1.273 1.269 1.273 1.230 1.278 34,659,468 1.2587 3.56%
2010-09-08 0 2.810 2.810 2.820 2.760 2.850 11,329,615 31,861,147 2.8122 1.230 1.230 1.234 1.208 1.247 25,892,024 1.2305 0.00%
2010-09-07 0 2.810 2.800 2.810 2.680 2.880 22,732,486 63,475,130 2.7923 1.230 1.225 1.230 1.173 1.260 51,951,463 1.2218 4.85%
2010-09-06 0 2.680 2.670 2.680 2.610 2.790 13,745,000 37,132,040 2.7015 1.173 1.168 1.173 1.142 1.221 31,412,000 1.1821 -1.47%
2010-09-03 0 2.720 2.720 2.730 2.710 2.790 11,560,000 31,688,660 2.7412 1.190 1.190 1.195 1.186 1.221 26,418,532 1.1995 -2.16%
2010-09-02 0 2.780 2.770 2.780 2.670 2.790 19,958,500 54,692,394 2.7403 1.216 1.212 1.216 1.168 1.221 45,611,961 1.1991 5.30%
2010-09-01 0 2.640 2.640 2.650 2.540 2.730 16,763,000 43,960,200 2.6225 1.155 1.155 1.160 1.111 1.195 38,309,157 1.1475 4.35%
2010-08-31 0 2.530 2.520 2.530 2.520 2.600 13,349,017 34,117,293 2.5558 1.107 1.103 1.107 1.103 1.138 30,507,044 1.1183 -1.56%
2010-08-30 0 2.570 2.560 2.570 2.530 2.620 10,857,000 27,963,510 2.5756 1.125 1.120 1.125 1.107 1.146 24,811,938 1.1270 1.98%
2010-08-27 0 2.520 2.500 2.510 2.480 2.550 4,733,237 11,936,865 2.5219 1.103 1.094 1.098 1.085 1.116 10,817,056 1.1035 0.00%
2010-08-26 0 2.520 2.520 2.530 2.500 2.580 8,942,536 22,593,883 2.5266 1.103 1.103 1.107 1.094 1.129 20,436,736 1.1056 -1.18%
2010-08-25 0 2.550 2.540 2.550 2.520 2.660 19,487,700 50,495,655 2.5912 1.116 1.111 1.116 1.103 1.164 44,536,023 1.1338 -1.92%
2010-08-24 0 2.600 2.590 2.600 2.530 2.720 18,885,000 50,240,440 2.6603 1.138 1.133 1.138 1.107 1.190 43,158,648 1.1641 0.78%
2010-08-23 0 2.580 2.570 2.580 2.530 2.600 9,880,000 25,392,620 2.5701 1.129 1.125 1.129 1.107 1.138 22,579,161 1.1246 1.98%
2010-08-20 0 2.530 2.530 2.540 2.470 2.630 22,454,000 57,393,484 2.5560 1.107 1.107 1.111 1.081 1.151 51,315,027 1.1185 0.00%
2010-08-19 0 2.530 2.530 2.540 2.500 2.570 10,970,000 27,816,804 2.5357 1.107 1.107 1.111 1.094 1.125 25,070,181 1.1096 0.82%
2010-08-18 0 2.610 2.610 2.620 2.560 2.670 19,815,741 51,656,868 2.6069 1.098 1.098 1.102 1.077 1.123 47,102,365 1.0967 -1.51%
2010-08-17 0 2.650 2.640 2.650 2.550 2.680 22,270,000 58,377,400 2.6213 1.115 1.111 1.115 1.073 1.127 52,936,182 1.1028 3.11%
2010-08-16 0 2.570 2.550 2.560 2.470 2.600 26,829,000 68,672,050 2.5596 1.081 1.073 1.077 1.039 1.094 63,773,005 1.0768 3.63%
2010-08-13 0 2.480 2.470 2.490 2.370 2.510 16,257,360 40,011,484 2.4611 1.043 1.039 1.048 0.997 1.056 38,644,031 1.0354 4.20%
2010-08-12 0 2.380 2.390 2.400 2.340 2.420 9,556,400 22,633,516 2.3684 1.001 1.005 1.010 0.984 1.018 22,715,731 0.9964 -0.83%
2010-08-11 0 2.400 2.390 2.400 2.380 2.440 8,002,000 19,244,680 2.4050 1.010 1.005 1.010 1.001 1.026 19,020,895 1.0118 -0.41%
2010-08-10 0 2.410 2.410 2.420 2.330 2.440 26,786,000 64,111,048 2.3935 1.014 1.014 1.018 0.980 1.026 63,670,794 1.0069 2.99%
2010-08-09 0 2.340 2.330 2.340 2.320 2.340 6,214,000 14,471,440 2.3288 0.984 0.980 0.984 0.976 0.984 14,770,787 0.9797 0.00%
2010-08-06 0 2.340 2.330 2.340 2.310 2.350 13,478,000 31,439,050 2.3326 0.984 0.980 0.984 0.972 0.989 32,037,443 0.9813 0.43%
2010-08-05 0 2.330 2.330 2.340 2.330 2.390 6,874,000 16,154,180 2.3500 0.980 0.980 0.984 0.980 1.005 16,339,619 0.9887 -1.69%
2010-08-04 0 2.370 2.360 2.370 2.320 2.380 6,872,000 16,183,660 2.3550 0.997 0.993 0.997 0.976 1.001 16,334,865 0.9907 2.16%
2010-08-03 0 2.320 2.310 2.320 2.300 2.400 17,443,400 40,656,450 2.3308 0.976 0.972 0.976 0.968 1.010 41,463,269 0.9805 -2.52%
2010-08-02 0 2.380 2.370 2.380 2.350 2.430 11,360,000 26,994,700 2.3763 1.001 0.997 1.001 0.989 1.022 27,002,920 0.9997 -0.83%
2010-07-30 0 2.400 2.380 2.400 2.370 2.420 4,546,000 10,877,080 2.3927 1.010 1.001 1.010 0.997 1.018 10,805,922 1.0066 0.00%
2010-07-29 0 2.400 2.400 2.410 2.380 2.420 7,547,400 18,112,820 2.3999 1.010 1.010 1.014 1.001 1.018 17,940,303 1.0096 -0.41%
2010-07-28 0 2.410 2.400 2.410 2.300 2.420 16,154,912 38,201,730 2.3647 1.014 1.010 1.014 0.968 1.018 38,400,510 0.9948 5.24%
2010-07-27 0 2.290 2.290 2.300 2.280 2.340 10,491,500 24,182,330 2.3049 0.963 0.963 0.968 0.959 0.984 24,938,480 0.9697 -0.43%
2010-07-26 0 2.300 2.290 2.300 2.270 2.420 14,646,000 33,985,580 2.3205 0.968 0.963 0.968 0.955 1.018 34,813,800 0.9762 -2.95%
2010-07-23 0 2.370 2.370 2.380 2.360 2.440 7,566,800 18,155,972 2.3994 0.997 0.997 1.001 0.993 1.026 17,986,417 1.0094 -2.07%
2010-07-22 0 2.420 2.410 2.420 2.360 2.440 8,723,900 21,021,473 2.4096 1.018 1.014 1.018 0.993 1.026 20,736,864 1.0137 0.83%
2010-07-21 0 2.400 2.390 2.400 2.370 2.500 12,302,471 29,708,138 2.4148 1.010 1.005 1.010 0.997 1.052 29,243,190 1.0159 -1.64%
2010-07-20 0 2.440 2.420 2.430 2.380 2.480 16,720,539 40,556,857 2.4256 1.026 1.018 1.022 1.001 1.043 39,745,016 1.0204 2.95%
2010-07-19 0 2.370 2.360 2.370 2.320 2.400 15,034,123 35,503,311 2.3615 0.997 0.993 0.997 0.976 1.010 35,736,375 0.9935 -2.07%
2010-07-16 0 2.420 2.410 2.420 2.350 2.480 15,766,500 37,981,519 2.4090 1.018 1.014 1.018 0.989 1.043 37,477,248 1.0135 2.54%
2010-07-15 0 2.360 2.360 2.370 2.340 2.500 25,597,923 62,036,451 2.4235 0.993 0.993 0.997 0.984 1.052 60,846,714 1.0196 -2.48%
2010-07-14 0 2.420 2.410 2.420 2.310 2.470 43,132,500 103,565,326 2.4011 1.018 1.014 1.018 0.972 1.039 102,526,712 1.0101 5.68%
2010-07-13 0 2.290 2.280 2.290 2.250 2.350 21,766,000 49,792,020 2.2876 0.963 0.959 0.963 0.947 0.989 51,738,165 0.9624 0.44%
2010-07-12 0 2.280 2.270 2.280 2.210 2.370 44,664,000 102,391,180 2.2925 0.959 0.955 0.959 0.930 0.997 106,167,114 0.9644 1.33%
2010-07-09 0 2.250 2.240 2.250 2.130 2.300 51,368,077 114,749,590 2.2339 0.947 0.942 0.947 0.896 0.968 122,102,823 0.9398 7.14%
2010-07-08 0 2.100 2.090 2.100 2.060 2.250 81,546,600 176,002,504 2.1583 0.883 0.879 0.883 0.867 0.947 193,837,704 0.9080 0.00%
2010-07-07 0 2.100 2.100 2.110 2.020 2.140 12,180,100 25,450,254 2.0895 0.883 0.883 0.888 0.850 0.900 28,952,312 0.8790 2.44%
2010-07-06 0 2.050 2.050 2.060 2.030 2.090 8,923,000 18,391,218 2.0611 0.862 0.862 0.867 0.854 0.879 21,210,128 0.8671 0.99%
2010-07-05 0 2.030 2.020 2.030 2.000 2.160 15,836,276 32,908,259 2.0780 0.854 0.850 0.854 0.841 0.909 37,643,107 0.8742 -4.69%
2010-07-02 0 2.130 2.130 2.140 2.090 2.170 18,626,400 39,769,988 2.1351 0.896 0.896 0.900 0.879 0.913 44,275,281 0.8982 0.95%
2010-06-30 0 2.110 2.100 2.120 2.020 2.130 10,955,000 23,021,384 2.1014 0.888 0.883 0.892 0.850 0.896 26,040,228 0.8841 2.43%
2010-06-29 0 2.060 2.050 2.060 2.010 2.210 14,456,200 30,058,982 2.0793 0.867 0.862 0.867 0.846 0.930 34,362,642 0.8748 -4.63%
2010-06-28 0 2.160 2.140 2.160 2.140 2.220 4,775,086 10,336,408 2.1647 0.909 0.900 0.909 0.900 0.934 11,350,463 0.9107 -0.46%
2010-06-25 0 2.170 2.170 2.180 2.150 2.250 10,022,000 21,949,060 2.1901 0.913 0.913 0.917 0.904 0.947 23,822,470 0.9214 -3.98%
2010-06-24 0 2.260 2.250 2.260 2.210 2.350 21,427,500 48,496,651 2.2633 0.951 0.947 0.951 0.930 0.989 50,933,545 0.9522 -0.88%
2010-06-23 0 2.280 2.280 2.290 2.100 2.290 39,370,324 88,002,748 2.2353 0.959 0.959 0.963 0.883 0.963 93,583,953 0.9404 8.06%
2010-06-22 0 2.110 2.100 2.120 2.100 2.200 11,096,707 23,794,915 2.1443 0.888 0.883 0.892 0.883 0.926 26,377,068 0.9021 -4.09%
2010-06-21 0 2.200 2.190 2.200 2.090 2.200 28,072,000 60,591,423 2.1584 0.926 0.921 0.926 0.879 0.926 66,727,638 0.9080 7.32%
2010-06-18 0 2.050 2.040 2.050 1.970 2.120 46,651,293 96,245,581 2.0631 0.862 0.858 0.862 0.829 0.892 110,890,945 0.8679 3.54%
2010-06-17 0 1.980 1.970 1.980 1.960 2.020 25,128,000 49,929,013 1.9870 0.833 0.829 0.833 0.825 0.850 59,729,698 0.8359 0.00%
2010-06-15 0 1.980 1.970 1.980 1.970 2.140 18,085,653 36,777,217 2.0335 0.833 0.829 0.833 0.829 0.900 42,989,916 0.8555 -3.88%
2010-06-14 0 2.060 2.040 2.050 1.990 2.100 27,680,837 56,856,429 2.0540 0.867 0.858 0.862 0.837 0.883 65,797,837 0.8641 3.52%
2010-06-11 0 1.990 1.990 2.000 1.960 2.020 25,248,827 50,211,101 1.9887 0.837 0.837 0.841 0.825 0.850 60,016,906 0.8366 -0.50%
2010-06-10 0 2.000 1.980 1.990 1.930 2.010 25,222,000 50,040,420 1.9840 0.841 0.833 0.837 0.812 0.846 59,953,138 0.8347 3.63%
2010-06-09 0 1.930 1.930 1.940 1.800 1.960 17,512,000 33,295,827 1.9013 0.812 0.812 0.816 0.757 0.825 41,626,332 0.7999 4.89%
2010-06-08 0 1.840 1.840 1.850 1.830 1.870 5,499,000 10,148,300 1.8455 0.774 0.774 0.778 0.770 0.787 13,071,220 0.7764 0.00%
2010-06-07 0 1.840 1.830 1.840 1.750 1.850 6,328,000 11,400,900 1.8017 0.774 0.770 0.774 0.736 0.778 15,041,767 0.7579 1.10%
2010-06-04 0 1.820 1.820 1.840 1.760 1.880 17,688,000 32,543,800 1.8399 0.766 0.766 0.774 0.740 0.791 42,044,687 0.7740 2.25%
2010-06-03 0 1.780 1.770 1.780 1.760 1.830 11,059,000 19,909,974 1.8003 0.749 0.745 0.749 0.740 0.770 26,287,438 0.7574 2.30%
2010-06-02 0 1.740 1.740 1.760 1.690 1.840 8,808,300 15,508,574 1.7607 0.732 0.732 0.740 0.711 0.774 20,937,484 0.7407 -3.87%
2010-06-01 0 1.810 1.810 1.820 1.800 1.880 2,770,000 5,086,334 1.8362 0.761 0.761 0.766 0.757 0.791 6,584,339 0.7725 -1.09%
2010-05-31 0 1.830 1.820 1.830 1.800 1.850 4,874,000 8,878,106 1.8215 0.770 0.766 0.770 0.757 0.778 11,585,584 0.7663 0.00%
2010-05-28 0 1.830 1.820 1.830 1.800 1.880 8,897,300 16,442,324 1.8480 0.770 0.766 0.770 0.757 0.791 21,149,039 0.7775 0.55%
2010-05-27 0 1.820 1.810 1.820 1.730 1.890 14,687,000 26,967,460 1.8361 0.766 0.761 0.766 0.728 0.795 34,911,258 0.7725 2.82%
2010-05-26 0 1.770 1.760 1.770 1.680 1.790 15,588,000 27,303,620 1.7516 0.745 0.740 0.745 0.707 0.753 37,052,950 0.7369 5.36%
2010-05-25 0 1.680 1.680 1.690 1.660 1.800 18,656,000 32,063,680 1.7187 0.707 0.707 0.711 0.698 0.757 44,345,640 0.7230 -6.67%
2010-05-24 0 1.800 1.790 1.800 1.750 1.830 9,509,100 17,037,993 1.7918 0.757 0.753 0.757 0.736 0.770 22,603,298 0.7538 0.00%
2010-05-20 0 1.800 1.780 1.800 1.610 1.810 22,852,000 39,130,460 1.7123 0.757 0.749 0.757 0.677 0.761 54,319,606 0.7204 3.45%
2010-05-19 0 1.740 1.730 1.740 1.730 1.850 28,007,830 49,948,857 1.7834 0.732 0.728 0.732 0.728 0.778 66,575,105 0.7503 -7.45%
2010-05-18 0 1.880 1.860 1.880 1.840 1.950 11,624,100 21,695,626 1.8664 0.791 0.782 0.791 0.774 0.820 27,630,690 0.7852 -2.08%
2010-05-17 0 1.920 1.910 1.930 1.900 1.990 7,160,000 13,846,260 1.9338 0.808 0.804 0.812 0.799 0.837 17,019,446 0.8136 -5.42%
2010-05-14 0 2.030 2.020 2.030 1.930 2.040 13,118,000 26,346,780 2.0084 0.854 0.850 0.854 0.812 0.858 31,181,717 0.8449 3.05%
2010-05-13 0 1.970 1.960 1.970 1.910 2.000 8,544,000 16,695,362 1.9540 0.829 0.825 0.829 0.804 0.841 20,309,238 0.8221 3.68%
2010-05-12 0 1.900 1.890 1.900 1.870 1.930 6,038,000 11,411,690 1.8900 0.799 0.795 0.799 0.787 0.812 14,352,432 0.7951 -0.52%
2010-05-11 0 1.910 1.890 1.910 1.890 2.050 19,008,000 36,741,148 1.9329 0.804 0.795 0.804 0.795 0.862 45,182,351 0.8132 -2.55%
2010-05-10 0 1.960 1.960 1.970 1.850 1.970 16,394,200 31,212,712 1.9039 0.825 0.825 0.829 0.778 0.829 38,969,302 0.8010 7.10%
2010-05-07 0 1.830 1.830 1.840 1.810 1.910 44,584,000 82,853,624 1.8584 0.770 0.770 0.774 0.761 0.804 105,976,953 0.7818 -7.11%
2010-05-06 0 1.970 1.960 1.970 1.900 2.100 28,680,000 57,122,500 1.9917 0.829 0.825 0.829 0.799 0.883 68,172,865 0.8379 -5.74%
2010-05-05 0 2.090 2.090 2.100 2.020 2.150 18,004,000 37,408,020 2.0778 0.879 0.879 0.883 0.850 0.904 42,795,825 0.8741 -4.57%
2010-05-04 0 2.190 2.170 2.200 2.140 2.240 26,094,000 56,884,300 2.1800 0.921 0.913 0.926 0.900 0.942 62,025,897 0.9171 -0.45%
2010-05-03 0 2.200 2.180 2.200 2.110 2.210 11,016,030 24,061,853 2.1843 0.926 0.917 0.926 0.888 0.930 26,185,297 0.9189 1.38%
2010-04-30 0 2.170 2.170 2.180 2.140 2.340 40,608,000 91,129,965 2.2441 0.913 0.913 0.917 0.900 0.984 96,525,931 0.9441 -3.12%
2010-04-29 0 2.240 2.240 2.250 2.120 2.280 44,674,000 99,157,038 2.2196 0.942 0.942 0.947 0.892 0.959 106,190,884 0.9338 5.66%
2010-04-28 0 2.120 2.120 2.130 2.070 2.170 37,834,000 80,635,540 2.1313 0.892 0.892 0.896 0.871 0.913 89,932,084 0.8966 -3.64%
2010-04-27 0 2.200 2.200 2.210 2.020 2.230 49,040,000 105,082,600 2.1428 0.926 0.926 0.930 0.850 0.938 116,568,943 0.9015 8.91%
2010-04-26 0 2.020 2.010 2.020 1.970 2.020 14,026,000 28,011,330 1.9971 0.850 0.846 0.850 0.829 0.850 33,340,049 0.8402 3.59%
2010-04-23 0 1.950 1.950 1.960 1.880 1.970 7,237,000 14,041,210 1.9402 0.820 0.820 0.825 0.791 0.829 17,202,476 0.8162 2.09%
2010-04-22 0 1.910 1.900 1.910 1.880 1.940 4,632,000 8,838,340 1.9081 0.804 0.799 0.804 0.791 0.816 11,010,346 0.8027 -2.55%
2010-04-21 0 1.960 1.950 1.960 1.890 1.980 13,402,000 26,148,600 1.9511 0.825 0.820 0.825 0.795 0.833 31,856,790 0.8208 4.81%
2010-04-20 0 1.870 1.860 1.870 1.830 1.900 3,416,000 6,386,540 1.8696 0.787 0.782 0.787 0.770 0.799 8,119,892 0.7865 3.89%
2010-04-19 0 1.800 1.790 1.800 1.790 1.870 9,426,000 17,164,446 1.8210 0.757 0.753 0.757 0.753 0.787 22,405,768 0.7661 -4.26%
2010-04-16 0 1.880 1.870 1.880 1.840 1.930 11,971,100 22,435,861 1.8742 0.791 0.787 0.791 0.774 0.812 28,455,515 0.7885 -2.59%
2010-04-15 0 1.930 1.930 1.950 1.900 1.990 7,300,000 14,132,370 1.9359 0.812 0.812 0.820 0.799 0.837 17,352,229 0.8144 -1.03%
2010-04-14 0 1.950 1.950 1.960 1.920 2.040 16,876,000 33,446,300 1.9819 0.820 0.820 0.825 0.808 0.858 40,114,549 0.8338 1.56%
2010-04-13 0 1.920 1.920 1.930 1.900 1.980 4,496,000 8,681,600 1.9310 0.808 0.808 0.812 0.799 0.833 10,687,071 0.8123 -3.03%
2010-04-12 0 1.980 1.970 1.980 1.920 2.000 7,316,000 14,367,160 1.9638 0.833 0.829 0.833 0.808 0.841 17,390,261 0.8262 0.00%
2010-04-09 0 1.980 1.970 1.980 1.950 2.050 8,689,200 17,166,370 1.9756 0.833 0.829 0.833 0.820 0.862 20,654,381 0.8311 -1.98%
2010-04-08 0 2.020 2.000 2.020 1.970 2.070 16,680,000 33,503,666 2.0086 0.850 0.841 0.850 0.829 0.871 39,648,654 0.8450 0.00%
2010-04-07 0 2.020 2.010 2.020 1.830 2.050 63,181,000 125,922,890 1.9930 0.850 0.846 0.850 0.770 0.862 150,182,349 0.8385 12.22%
2010-04-01 0 1.800 1.800 1.810 1.740 1.820 19,322,000 34,454,510 1.7832 0.757 0.757 0.761 0.732 0.766 45,928,734 0.7502 3.45%
2010-03-31 0 1.740 1.720 1.740 1.700 1.750 12,607,000 21,715,446 1.7225 0.732 0.724 0.732 0.715 0.736 29,967,061 0.7246 2.35%
2010-03-30 0 1.700 1.700 1.720 1.650 1.720 9,391,000 15,772,490 1.6795 0.715 0.715 0.724 0.694 0.724 22,322,572 0.7066 2.41%
2010-03-29 0 1.660 1.660 1.670 1.650 1.690 3,844,000 6,417,252 1.6694 0.698 0.698 0.703 0.694 0.711 9,137,256 0.7023 0.00%
2010-03-26 0 1.660 1.660 1.670 1.650 1.670 2,184,000 3,616,360 1.6558 0.698 0.698 0.703 0.694 0.703 5,191,406 0.6966 -0.60%
2010-03-25 0 1.670 1.660 1.670 1.620 1.670 4,342,000 7,146,920 1.6460 0.703 0.698 0.703 0.682 0.703 10,321,010 0.6925 0.00%
2010-03-24 0 1.670 1.670 1.680 1.660 1.700 8,173,000 13,745,650 1.6818 0.703 0.703 0.707 0.698 0.715 19,427,365 0.7075 -1.18%
2010-03-23 0 1.690 1.680 1.690 1.670 1.720 10,557,385 17,816,599 1.6876 0.711 0.707 0.711 0.703 0.724 25,095,090 0.7100 -1.74%
2010-03-22 0 1.720 1.710 1.720 1.700 1.730 5,457,000 9,370,110 1.7171 0.724 0.719 0.724 0.715 0.728 12,971,385 0.7224 0.58%
2010-03-19 0 1.710 1.710 1.720 1.680 1.720 9,922,000 16,918,980 1.7052 0.719 0.719 0.724 0.707 0.724 23,584,769 0.7174 0.00%
2010-03-18 0 1.710 1.700 1.710 1.680 1.740 23,446,000 40,097,980 1.7102 0.719 0.715 0.719 0.707 0.732 55,731,555 0.7195 2.40%
2010-03-17 0 1.670 1.670 1.680 1.640 1.690 3,702,000 6,166,600 1.6657 0.703 0.703 0.707 0.690 0.711 8,799,719 0.7008 1.83%
2010-03-16 0 1.640 1.640 1.650 1.640 1.660 5,066,000 8,325,200 1.6433 0.690 0.690 0.694 0.690 0.698 12,041,971 0.6913 0.00%
2010-03-15 0 1.640 1.640 1.650 1.630 1.670 4,716,000 7,736,160 1.6404 0.690 0.690 0.694 0.686 0.703 11,210,015 0.6901 0.00%
2010-03-12 0 1.640 1.670 1.680 1.640 1.690 8,754,000 14,611,100 1.6691 0.690 0.703 0.707 0.690 0.711 20,808,412 0.7022 -2.38%
2010-03-11 0 1.680 1.670 1.680 1.650 1.690 4,834,000 8,079,080 1.6713 0.707 0.703 0.707 0.694 0.711 11,490,503 0.7031 -1.18%
2010-03-10 0 1.700 1.690 1.700 1.670 1.700 3,930,000 6,626,380 1.6861 0.715 0.711 0.715 0.703 0.715 9,341,679 0.7093 1.19%
2010-03-09 0 1.680 1.680 1.690 1.660 1.710 7,478,200 12,597,882 1.6846 0.707 0.707 0.711 0.698 0.719 17,775,813 0.7087 -1.18%
2010-03-08 0 1.700 1.690 1.700 1.680 1.710 8,094,000 13,716,180 1.6946 0.715 0.711 0.715 0.707 0.719 19,239,580 0.7129 0.59%
2010-03-05 0 1.690 1.680 1.690 1.670 1.700 4,890,000 8,243,820 1.6859 0.711 0.707 0.711 0.703 0.715 11,623,616 0.7092 0.60%
2010-03-04 0 1.680 1.670 1.680 1.660 1.690 4,525,200 7,582,548 1.6756 0.707 0.703 0.707 0.698 0.711 10,756,480 0.7049 0.60%
2010-03-03 0 1.670 1.670 1.680 1.660 1.700 6,508,000 10,961,720 1.6843 0.703 0.703 0.707 0.698 0.715 15,469,631 0.7086 0.00%
2010-03-02 0 1.670 1.660 1.670 1.660 1.730 11,350,300 19,281,870 1.6988 0.703 0.698 0.703 0.698 0.728 26,979,863 0.7147 -1.18%
2010-03-01 0 1.690 1.680 1.690 1.650 1.700 4,520,000 7,600,040 1.6814 0.711 0.707 0.711 0.694 0.715 10,744,120 0.7074 2.42%
2010-02-26 0 1.650 1.640 1.650 1.630 1.660 4,540,000 7,451,000 1.6412 0.694 0.690 0.694 0.686 0.698 10,791,660 0.6904 1.23%
2010-02-25 0 1.630 1.630 1.640 1.620 1.700 8,522,200 14,102,460 1.6548 0.686 0.686 0.690 0.682 0.715 20,257,419 0.6962 -2.98%
2010-02-24 0 1.680 1.670 1.680 1.640 1.710 17,392,000 29,133,360 1.6751 0.707 0.703 0.707 0.690 0.719 41,341,090 0.7047 1.82%
2010-02-23 0 1.650 1.650 1.660 1.580 1.710 27,402,000 45,389,496 1.6564 0.694 0.694 0.698 0.665 0.719 65,135,036 0.6969 6.45%
2010-02-22 0 1.550 1.530 1.540 1.530 1.560 5,262,000 8,148,428 1.5485 0.652 0.644 0.648 0.644 0.656 12,507,867 0.6515 1.97%
2010-02-19 0 1.520 1.510 1.520 1.510 1.550 990,000 1,503,748 1.5189 0.639 0.635 0.639 0.635 0.652 2,353,247 0.6390 -1.94%
2010-02-18 0 1.550 1.540 1.550 1.520 1.560 1,080,200 1,664,092 1.5405 0.652 0.648 0.652 0.639 0.656 2,567,654 0.6481 0.00%
2010-02-17 0 1.550 1.540 1.550 1.520 1.570 1,338,000 2,064,300 1.5428 0.652 0.648 0.652 0.639 0.660 3,180,450 0.6491 0.00%
2010-02-12 0 1.550 1.540 1.550 1.540 1.550 1,384,000 2,138,000 1.5448 0.652 0.648 0.652 0.648 0.652 3,289,792 0.6499 0.00%
2010-02-11 0 1.550 1.540 1.550 1.510 1.550 5,402,000 8,279,000 1.5326 0.652 0.648 0.652 0.635 0.652 12,840,649 0.6447 2.65%
2010-02-10 0 1.510 1.510 1.520 1.440 1.520 4,288,000 6,371,080 1.4858 0.635 0.635 0.639 0.606 0.639 10,192,651 0.6251 4.86%
2010-02-09 0 1.440 1.430 1.450 1.420 1.490 2,942,000 4,232,920 1.4388 0.606 0.602 0.610 0.597 0.627 6,993,186 0.6053 -1.37%
2010-02-08 0 1.460 1.450 1.480 1.450 1.490 3,110,000 4,557,560 1.4655 0.614 0.610 0.623 0.610 0.627 7,392,525 0.6165 -1.35%
2010-02-05 0 1.480 1.480 1.490 1.450 1.500 8,234,000 12,149,400 1.4755 0.623 0.623 0.627 0.610 0.631 19,572,363 0.6207 -2.63%
2010-02-04 0 1.520 1.510 1.520 1.510 1.560 3,616,000 5,507,800 1.5232 0.639 0.635 0.639 0.635 0.656 8,595,296 0.6408 -3.18%
2010-02-03 0 1.570 1.560 1.570 1.550 1.580 4,686,000 7,312,740 1.5606 0.660 0.656 0.660 0.652 0.665 11,138,704 0.6565 1.95%
2010-02-02 0 1.540 1.530 1.540 1.520 1.550 2,750,000 4,215,634 1.5330 0.648 0.644 0.648 0.639 0.652 6,536,798 0.6449 1.99%
2010-02-01 0 1.510 1.500 1.510 1.500 1.550 3,074,000 4,659,460 1.5158 0.635 0.631 0.635 0.631 0.652 7,306,952 0.6377 -1.95%
2010-01-29 0 1.540 1.520 1.540 1.490 1.550 2,830,000 4,268,960 1.5085 0.648 0.639 0.648 0.627 0.652 6,726,960 0.6346 0.65%
2010-01-28 0 1.530 1.520 1.540 1.490 1.580 4,948,000 7,601,140 1.5362 0.644 0.639 0.648 0.627 0.665 11,761,483 0.6463 0.00%
2010-01-27 0 1.530 1.520 1.550 1.470 1.580 14,028,000 21,405,460 1.5259 0.644 0.639 0.652 0.618 0.665 33,344,803 0.6419 2.68%
2010-01-26 0 1.490 1.490 1.500 1.490 1.600 8,432,000 12,999,680 1.5417 0.627 0.627 0.631 0.627 0.673 20,043,012 0.6486 -6.29%
2010-01-25 0 1.590 1.580 1.590 1.560 1.590 5,261,000 8,339,840 1.5852 0.669 0.665 0.669 0.656 0.669 12,505,490 0.6669 -1.24%
2010-01-22 0 1.610 1.600 1.610 1.550 1.630 10,872,000 17,263,360 1.5879 0.677 0.673 0.677 0.652 0.686 25,842,935 0.6680 -3.59%
2010-01-21 0 1.670 1.670 1.680 1.660 1.710 5,790,000 9,727,460 1.6800 0.703 0.703 0.707 0.698 0.719 13,762,932 0.7068 -2.34%
2010-01-20 0 1.710 1.710 1.720 1.690 1.750 7,252,000 12,482,980 1.7213 0.719 0.719 0.724 0.711 0.736 17,238,132 0.7241 0.00%
2010-01-19 0 1.710 1.690 1.710 1.670 1.720 14,190,000 24,031,400 1.6935 0.719 0.711 0.719 0.703 0.724 33,729,880 0.7125 -1.16%
2010-01-18 0 1.730 1.720 1.730 1.720 1.770 6,044,000 10,535,640 1.7432 0.728 0.724 0.728 0.724 0.745 14,366,694 0.7333 -2.81%
2010-01-15 0 1.780 1.770 1.780 1.750 1.780 6,858,000 12,128,100 1.7685 0.749 0.745 0.749 0.736 0.749 16,301,587 0.7440 0.00%
2010-01-14 0 1.780 1.770 1.780 1.730 1.780 11,288,000 19,822,180 1.7560 0.749 0.745 0.749 0.728 0.749 26,831,775 0.7388 1.71%
2010-01-13 0 1.750 1.740 1.750 1.700 1.760 12,562,000 21,666,060 1.7247 0.736 0.732 0.736 0.715 0.740 29,860,095 0.7256 -1.69%
2010-01-12 0 1.780 1.780 1.790 1.770 1.810 8,990,100 16,033,421 1.7835 0.749 0.749 0.753 0.745 0.761 21,369,626 0.7503 -1.11%
2010-01-11 0 1.800 1.790 1.800 1.780 1.820 8,387,350 15,086,851 1.7988 0.757 0.753 0.757 0.749 0.766 19,936,879 0.7567 0.56%
2010-01-08 0 1.790 1.780 1.790 1.760 1.810 13,166,000 23,557,580 1.7893 0.753 0.749 0.753 0.740 0.761 31,295,814 0.7527 2.29%
2010-01-07 0 1.750 1.750 1.760 1.730 1.810 10,680,200 18,754,742 1.7560 0.736 0.736 0.740 0.728 0.761 25,387,023 0.7388 -1.69%
2010-01-06 0 1.780 1.770 1.780 1.750 1.850 13,836,000 24,693,340 1.7847 0.749 0.745 0.749 0.736 0.778 32,888,416 0.7508 -2.20%
2010-01-05 0 1.820 1.810 1.820 1.790 1.840 35,240,500 63,549,585 1.8033 0.766 0.761 0.766 0.753 0.774 83,767,289 0.7586 3.41%
2010-01-04 0 1.760 1.750 1.760 1.720 1.780 16,568,000 28,978,320 1.7491 0.740 0.736 0.740 0.724 0.749 39,382,428 0.7358 1.15%
2009-12-31 0 1.740 1.730 1.740 1.710 1.760 22,853,010 39,457,767 1.7266 0.732 0.728 0.732 0.719 0.740 54,322,007 0.7264 -0.57%
2009-12-30 0 1.750 1.740 1.750 1.620 1.760 56,844,200 96,859,834 1.7040 0.736 0.732 0.736 0.682 0.740 135,119,664 0.7168 6.91%
2009-12-29 0 1.680 1.680 1.690 1.660 1.720 44,856,000 75,704,920 1.6877 0.689 0.689 0.693 0.680 0.705 109,430,926 0.6918 1.20%
2009-12-28 0 1.660 1.650 1.660 1.620 1.660 36,704,000 60,295,800 1.6428 0.680 0.676 0.680 0.664 0.680 89,543,265 0.6734 4.40%
2009-12-24 0 1.590 1.590 1.600 1.550 1.610 10,756,000 17,031,220 1.5834 0.652 0.652 0.656 0.635 0.660 26,240,392 0.6490 1.92%
2009-12-23 0 1.560 1.550 1.560 1.530 1.570 8,905,500 13,831,375 1.5531 0.639 0.635 0.639 0.627 0.644 21,725,903 0.6366 0.00%
2009-12-22 0 1.560 1.540 1.560 1.540 1.580 5,566,000 8,653,780 1.5548 0.639 0.631 0.639 0.631 0.648 13,578,842 0.6373 0.65%
2009-12-21 0 1.550 1.540 1.550 1.540 1.580 9,708,000 15,125,580 1.5581 0.635 0.631 0.635 0.631 0.648 23,683,686 0.6386 -1.90%
2009-12-18 0 1.580 1.550 1.580 1.460 1.600 25,542,000 39,177,080 1.5338 0.648 0.635 0.648 0.598 0.656 62,312,393 0.6287 4.64%
2009-12-17 0 1.510 1.500 1.510 1.490 1.560 11,614,000 17,598,740 1.5153 0.619 0.615 0.619 0.611 0.639 28,333,574 0.6211 -1.95%
2009-12-16 0 1.540 1.530 1.540 1.520 1.620 16,243,000 25,238,350 1.5538 0.631 0.627 0.631 0.623 0.664 39,626,506 0.6369 -3.14%
2009-12-15 0 1.590 1.580 1.600 1.570 1.640 15,656,400 24,929,462 1.5923 0.652 0.648 0.656 0.644 0.672 38,195,433 0.6527 -1.24%
2009-12-14 0 1.610 1.600 1.610 1.530 1.620 71,094,000 113,366,460 1.5946 0.660 0.656 0.660 0.627 0.664 173,441,284 0.6536 6.62%
2009-12-11 0 1.510 1.490 1.500 1.490 1.540 46,674,000 70,715,342 1.5151 0.619 0.611 0.615 0.611 0.631 113,866,128 0.6210 1.34%
2009-12-10 0 1.490 1.480 1.490 1.430 1.710 108,390,000 165,949,647 1.5310 0.611 0.607 0.611 0.586 0.701 264,428,796 0.6276 -9.70%
2009-12-09 0 1.650 1.640 1.650 1.620 1.680 25,090,200 41,459,336 1.6524 0.676 0.672 0.676 0.664 0.689 61,210,180 0.6773 1.23%
2009-12-08 0 1.630 1.620 1.630 1.610 1.650 23,234,000 37,843,080 1.6288 0.668 0.664 0.668 0.660 0.676 56,681,785 0.6676 0.00%
2009-12-07 0 1.630 1.620 1.630 1.600 1.640 21,224,200 34,348,564 1.6184 0.668 0.664 0.668 0.656 0.672 51,778,666 0.6634 0.00%
2009-12-04 0 1.630 1.620 1.630 1.610 1.630 12,854,000 20,847,980 1.6219 0.668 0.664 0.668 0.660 0.668 31,358,684 0.6648 -0.61%
2009-12-03 0 1.640 1.630 1.640 1.630 1.690 17,728,000 29,329,620 1.6544 0.672 0.668 0.672 0.668 0.693 43,249,319 0.6782 -0.61%
2009-12-02 0 1.650 1.650 1.660 1.640 1.690 31,449,000 52,015,220 1.6540 0.676 0.676 0.680 0.672 0.693 76,723,141 0.6780 0.00%
2009-12-01 0 1.650 1.640 1.650 1.600 1.670 30,170,000 49,840,900 1.6520 0.676 0.672 0.676 0.656 0.685 73,602,886 0.6772 3.12%
2009-11-30 0 1.600 1.610 1.620 1.580 1.630 9,050,000 14,546,620 1.6074 0.656 0.660 0.664 0.648 0.668 22,078,426 0.6589 3.23%
2009-11-27 0 1.550 1.550 1.560 1.520 1.610 15,176,000 23,698,320 1.5616 0.635 0.635 0.639 0.623 0.660 37,023,447 0.6401 -5.49%
2009-11-26 0 1.640 1.640 1.650 1.610 1.710 23,676,000 39,300,240 1.6599 0.672 0.672 0.676 0.660 0.701 57,760,090 0.6804 5.81%
2009-11-25 0 1.550 1.550 1.560 1.520 1.600 12,444,000 19,247,400 1.5467 0.635 0.635 0.639 0.623 0.656 30,358,446 0.6340 -1.90%
2009-11-24 0 1.580 1.580 1.590 1.570 1.650 12,134,000 19,322,200 1.5924 0.648 0.648 0.652 0.644 0.676 29,602,168 0.6527 -4.24%
2009-11-23 0 1.650 1.640 1.650 1.600 1.650 6,810,000 11,070,600 1.6256 0.676 0.672 0.676 0.656 0.676 16,613,711 0.6664 3.12%
2009-11-20 0 1.600 1.590 1.610 1.590 1.660 21,532,000 34,597,340 1.6068 0.656 0.652 0.660 0.652 0.680 52,529,577 0.6586 -4.76%
2009-11-19 0 1.680 1.670 1.680 1.620 1.700 29,888,000 50,065,040 1.6751 0.689 0.685 0.689 0.664 0.697 72,914,917 0.6866 3.07%
2009-11-18 0 1.630 1.630 1.640 1.630 1.700 12,546,000 20,753,560 1.6542 0.668 0.668 0.672 0.668 0.697 30,607,285 0.6781 -2.98%
2009-11-17 0 1.680 1.680 1.690 1.650 1.780 18,222,000 30,748,740 1.6875 0.689 0.689 0.693 0.676 0.730 44,454,484 0.6917 -4.00%
2009-11-16 0 1.750 1.740 1.750 1.700 1.810 30,064,000 52,099,540 1.7330 0.717 0.713 0.717 0.697 0.742 73,344,288 0.7103 -0.57%
2009-11-13 0 1.760 1.760 1.770 1.730 1.900 28,966,000 51,462,940 1.7767 0.721 0.721 0.726 0.709 0.779 70,665,601 0.7283 -5.88%
2009-11-12 0 1.870 1.860 1.870 1.530 1.900 83,592,000 149,430,238 1.7876 0.767 0.762 0.767 0.627 0.779 203,931,469 0.7327 21.43%
2009-11-11 0 1.540 1.530 1.540 1.520 1.550 8,550,667 13,138,861 1.5366 0.631 0.627 0.631 0.623 0.635 20,860,251 0.6299 0.65%
2009-11-10 0 1.530 1.530 1.540 1.520 1.560 16,356,000 25,034,560 1.5306 0.627 0.627 0.631 0.623 0.639 39,902,181 0.6274 0.66%
2009-11-09 0 1.520 1.520 1.530 1.490 1.560 12,208,000 18,634,660 1.5264 0.623 0.623 0.627 0.611 0.639 29,782,699 0.6257 1.33%
2009-11-06 0 1.500 1.500 1.510 1.500 1.530 10,566,000 15,917,320 1.5065 0.615 0.615 0.619 0.615 0.627 25,776,867 0.6175 -0.66%
2009-11-05 0 1.510 1.510 1.520 1.480 1.550 18,770,000 28,604,500 1.5239 0.619 0.619 0.623 0.607 0.635 45,791,388 0.6247 0.67%
2009-11-04 0 1.500 1.490 1.500 1.480 1.560 15,552,000 23,393,820 1.5042 0.615 0.611 0.615 0.607 0.639 37,940,738 0.6166 -1.96%
2009-11-03 0 1.530 1.520 1.530 1.450 1.590 44,176,100 66,984,768 1.5163 0.627 0.623 0.627 0.594 0.652 107,772,239 0.6215 6.99%
2009-11-02 0 1.430 1.440 1.450 1.350 1.450 10,961,000 15,327,190 1.3983 0.586 0.590 0.594 0.553 0.594 26,740,511 0.5732 2.88%
2009-10-30 0 1.390 1.380 1.390 1.370 1.420 8,236,000 11,498,800 1.3962 0.570 0.566 0.570 0.562 0.582 20,092,588 0.5723 1.46%
2009-10-29 0 1.370 1.360 1.370 1.330 1.400 4,162,000 5,654,988 1.3587 0.562 0.557 0.562 0.545 0.574 10,153,636 0.5569 -2.14%
2009-10-28 0 1.400 1.390 1.400 1.390 1.440 4,698,000 6,599,520 1.4048 0.574 0.570 0.574 0.570 0.590 11,461,265 0.5758 -2.10%
2009-10-27 0 1.430 1.420 1.430 1.400 1.450 7,386,000 10,519,820 1.4243 0.586 0.582 0.586 0.574 0.594 18,018,923 0.5838 -0.69%
2009-10-23 0 1.440 1.430 1.440 1.420 1.450 7,635,000 10,922,850 1.4306 0.590 0.586 0.590 0.582 0.594 18,626,385 0.5864 -0.69%
2009-10-22 0 1.450 1.440 1.450 1.430 1.460 6,732,000 9,698,620 1.4407 0.594 0.590 0.594 0.586 0.598 16,423,421 0.5905 -1.36%
2009-10-21 0 1.470 1.460 1.470 1.430 1.480 13,248,000 19,237,440 1.4521 0.603 0.598 0.603 0.586 0.607 32,319,888 0.5952 5.00%
2009-10-20 0 1.400 1.390 1.400 1.390 1.430 8,878,000 12,456,440 1.4031 0.574 0.570 0.574 0.570 0.586 21,658,814 0.5751 -0.71%
2009-10-19 0 1.410 1.400 1.410 1.390 1.450 7,688,000 10,816,100 1.4069 0.578 0.574 0.578 0.570 0.594 18,755,684 0.5767 -0.70%
2009-10-16 0 1.420 1.400 1.420 1.370 1.440 9,156,000 12,874,100 1.4061 0.582 0.574 0.582 0.562 0.590 22,337,024 0.5764 0.71%
2009-10-15 0 1.410 1.400 1.420 1.390 1.460 9,310,000 13,164,940 1.4141 0.578 0.574 0.582 0.570 0.598 22,712,723 0.5796 -3.42%
2009-10-14 0 1.460 1.450 1.460 1.440 1.500 8,243,000 12,028,140 1.4592 0.598 0.594 0.598 0.590 0.615 20,109,665 0.5981 2.82%
2009-10-13 0 1.420 1.410 1.420 1.410 1.510 18,525,000 27,186,680 1.4676 0.582 0.578 0.582 0.578 0.619 45,193,684 0.6016 -2.74%
2009-10-12 0 1.460 1.440 1.460 1.390 1.520 42,538,500 62,537,430 1.4701 0.598 0.590 0.598 0.570 0.623 103,777,141 0.6026 5.04%
2009-10-09 0 1.390 1.390 1.400 1.280 1.410 54,170,000 74,180,200 1.3694 0.570 0.570 0.574 0.525 0.578 132,153,408 0.5613 8.59%
2009-10-08 0 1.280 1.280 1.300 1.260 1.300 8,990,000 11,545,000 1.2842 0.525 0.525 0.533 0.516 0.533 21,932,050 0.5264 0.00%
2009-10-07 0 1.280 1.270 1.280 1.210 1.280 12,666,000 15,706,840 1.2401 0.525 0.521 0.525 0.496 0.525 30,900,038 0.5083 5.79%
2009-10-06 0 1.210 1.200 1.210 1.200 1.230 9,578,000 11,613,520 1.2125 0.496 0.492 0.496 0.492 0.504 23,366,538 0.4970 0.83%
2009-10-05 0 1.200 1.190 1.200 1.170 1.210 6,602,000 7,871,676 1.1923 0.492 0.488 0.492 0.480 0.496 16,106,273 0.4887 1.69%
2009-10-02 0 1.180 1.180 1.190 1.170 1.250 10,363,500 12,350,751 1.1918 0.484 0.484 0.488 0.480 0.512 25,282,847 0.4885 -5.60%
2009-09-30 0 1.250 1.240 1.250 1.240 1.290 6,899,017 8,691,232 1.2598 0.512 0.508 0.512 0.508 0.529 16,830,877 0.5164 -2.34%
2009-09-29 0 1.280 1.280 1.290 1.270 1.290 9,648,000 12,335,120 1.2785 0.525 0.525 0.529 0.521 0.529 23,537,310 0.5241 1.59%
2009-09-28 0 1.260 1.260 1.270 1.260 1.290 8,954,000 11,381,100 1.2711 0.516 0.516 0.521 0.516 0.529 21,844,224 0.5210 -2.33%
2009-09-25 0 1.290 1.280 1.290 1.250 1.290 7,846,000 10,051,280 1.2811 0.529 0.525 0.529 0.512 0.529 19,141,142 0.5251 0.78%
2009-09-24 0 1.280 1.280 1.300 1.230 1.290 13,062,000 16,493,900 1.2627 0.525 0.525 0.533 0.504 0.529 31,866,122 0.5176 -1.54%
2009-09-23 0 1.300 1.280 1.310 1.180 1.310 21,990,000 27,774,720 1.2631 0.533 0.525 0.537 0.484 0.537 53,646,916 0.5177 7.44%
2009-09-22 0 1.210 1.210 1.220 1.200 1.270 8,252,000 10,171,800 1.2326 0.496 0.496 0.500 0.492 0.521 20,131,621 0.5053 -1.63%
2009-09-21 0 1.230 1.230 1.240 1.170 1.320 254,570,000 293,346,300 1.1523 0.504 0.504 0.508 0.480 0.541 621,050,268 0.4723 6.03%
2009-09-18 0 1.160 1.150 1.170 1.120 1.170 8,764,000 9,971,620 1.1378 0.475 0.471 0.480 0.459 0.480 21,380,699 0.4664 2.65%
2009-09-17 0 1.130 1.120 1.130 1.120 1.170 8,584,000 9,767,000 1.1378 0.463 0.459 0.463 0.459 0.480 20,941,570 0.4664 -2.59%
2009-09-16 0 1.160 1.150 1.160 1.150 1.170 6,196,000 7,188,560 1.1602 0.475 0.471 0.475 0.471 0.480 15,115,793 0.4756 0.00%
2009-09-15 0 1.160 1.150 1.160 1.150 1.190 1,970,000 2,290,520 1.1627 0.475 0.471 0.475 0.471 0.488 4,806,022 0.4766 0.00%
2009-09-14 0 1.160 1.150 1.160 1.140 1.170 4,406,000 5,096,860 1.1568 0.475 0.471 0.475 0.467 0.480 10,748,900 0.4742 0.87%
2009-09-11 0 1.150 1.150 1.160 1.140 1.170 6,456,000 7,430,480 1.1509 0.471 0.471 0.475 0.467 0.480 15,750,090 0.4718 0.88%
2009-09-10 0 1.140 1.140 1.150 1.140 1.200 12,042,000 14,020,520 1.1643 0.467 0.467 0.471 0.467 0.492 29,377,725 0.4773 -3.33%
2009-09-09 0 1.270 1.260 1.270 1.250 1.300 16,640,000 21,192,300 1.2736 0.483 0.480 0.483 0.476 0.495 43,717,194 0.4848 2.42%
2009-09-08 0 1.240 1.240 1.250 1.240 1.280 6,886,000 8,655,420 1.2570 0.472 0.472 0.476 0.472 0.487 18,091,142 0.4784 -3.12%
2009-09-07 0 1.280 1.280 1.290 1.250 1.300 6,486,000 8,298,380 1.2794 0.487 0.487 0.491 0.476 0.495 17,040,247 0.4870 2.40%
2009-09-04 0 1.250 1.240 1.250 1.230 1.260 6,248,000 7,801,920 1.2487 0.476 0.472 0.476 0.468 0.480 16,414,966 0.4753 0.81%
2009-09-03 0 1.240 1.220 1.240 1.170 1.240 7,170,000 8,690,720 1.2121 0.472 0.464 0.472 0.445 0.472 18,837,276 0.4614 5.08%
2009-09-02 0 1.180 1.170 1.180 1.170 1.190 2,974,000 3,503,440 1.1780 0.449 0.445 0.449 0.445 0.453 7,813,397 0.4484 -0.84%
2009-09-01 0 1.190 1.180 1.190 1.160 1.200 4,373,000 5,171,670 1.1826 0.453 0.449 0.453 0.442 0.457 11,488,900 0.4501 0.00%
2009-08-31 0 1.190 1.180 1.190 1.150 1.200 15,902,000 18,636,440 1.1720 0.453 0.449 0.453 0.438 0.457 41,778,294 0.4461 -0.83%
2009-08-28 0 1.200 1.190 1.200 1.180 1.210 4,650,000 5,571,560 1.1982 0.457 0.453 0.457 0.449 0.461 12,216,644 0.4561 -0.83%
2009-08-27 0 1.210 1.200 1.220 1.190 1.220 3,014,000 3,635,580 1.2062 0.461 0.457 0.464 0.453 0.464 7,918,487 0.4591 -0.82%
2009-08-26 0 1.220 1.210 1.220 1.200 1.230 3,140,000 3,828,600 1.2193 0.464 0.461 0.464 0.457 0.468 8,249,519 0.4641 0.00%
2009-08-25 0 1.220 1.210 1.220 1.200 1.230 2,676,000 3,229,800 1.2070 0.464 0.461 0.464 0.457 0.468 7,030,481 0.4594 0.00%
2009-08-24 0 1.220 1.220 1.230 1.220 1.230 4,918,000 6,002,500 1.2205 0.464 0.464 0.468 0.464 0.468 12,920,743 0.4646 1.67%
2009-08-21 0 1.200 1.190 1.200 1.180 1.230 5,216,000 6,292,260 1.2063 0.457 0.453 0.457 0.449 0.468 13,703,659 0.4592 0.84%
2009-08-20 0 1.190 1.190 1.200 1.170 1.200 6,740,000 8,024,940 1.1906 0.453 0.453 0.457 0.445 0.457 17,707,565 0.4532 1.71%
2009-08-19 0 1.170 1.170 1.180 1.160 1.220 8,508,000 10,047,760 1.1810 0.445 0.445 0.449 0.442 0.464 22,352,517 0.4495 -4.10%
2009-08-18 0 1.220 1.220 1.230 1.160 1.220 18,289,000 21,772,020 1.1904 0.464 0.464 0.468 0.442 0.464 48,049,505 0.4531 1.67%
2009-08-17 0 1.200 1.190 1.200 1.180 1.250 21,792,000 26,258,860 1.2050 0.457 0.453 0.457 0.449 0.476 57,252,709 0.4586 -5.51%
2009-08-14 0 1.270 1.260 1.270 1.260 1.310 9,526,000 12,222,280 1.2830 0.483 0.480 0.483 0.480 0.499 25,027,042 0.4884 -1.55%
2009-08-13 0 1.290 1.280 1.290 1.270 1.300 7,362,000 9,482,980 1.2881 0.491 0.487 0.491 0.483 0.495 19,341,706 0.4903 0.00%
2009-08-12 0 1.290 1.280 1.290 1.270 1.320 15,948,000 20,549,580 1.2885 0.491 0.487 0.491 0.483 0.502 41,899,147 0.4905 -2.27%
2009-08-11 0 1.320 1.320 1.330 1.240 1.330 35,036,000 45,605,000 1.3017 0.502 0.502 0.506 0.472 0.506 92,047,812 0.4954 5.60%
2009-08-10 0 1.250 1.250 1.260 1.200 1.260 40,344,000 49,436,120 1.2254 0.476 0.476 0.480 0.457 0.480 105,993,177 0.4664 5.04%
2009-08-07 0 1.190 1.180 1.190 1.180 1.240 13,206,000 15,895,340 1.2036 0.453 0.449 0.453 0.449 0.472 34,695,268 0.4581 -1.65%
2009-08-06 0 1.210 1.210 1.220 1.180 1.240 10,006,000 12,069,620 1.2062 0.461 0.461 0.464 0.449 0.472 26,288,115 0.4591 -2.42%
2009-08-05 0 1.240 1.230 1.240 1.200 1.260 29,401,000 36,282,282 1.2340 0.472 0.468 0.472 0.457 0.480 77,243,342 0.4697 0.81%
2009-08-04 0 1.230 1.220 1.230 1.160 1.240 30,532,000 36,825,100 1.2061 0.468 0.464 0.468 0.442 0.472 80,214,745 0.4591 6.96%
2009-08-03 0 1.150 1.150 1.160 1.130 1.170 15,896,000 18,291,780 1.1507 0.438 0.438 0.442 0.430 0.445 41,762,531 0.4380 1.77%
2009-07-31 0 1.130 1.130 1.140 1.120 1.150 14,974,000 16,980,120 1.1340 0.430 0.430 0.434 0.426 0.438 39,340,220 0.4316 0.89%
2009-07-30 0 1.120 1.110 1.120 1.100 1.150 19,988,000 22,277,000 1.1145 0.426 0.422 0.426 0.419 0.438 52,513,177 0.4242 0.00%
2009-07-29 0 1.120 1.110 1.120 1.090 1.190 20,218,000 22,770,720 1.1263 0.426 0.422 0.426 0.415 0.453 53,117,441 0.4287 -5.08%
2009-07-28 0 1.180 1.180 1.190 1.110 1.220 28,050,000 32,921,660 1.1737 0.449 0.449 0.453 0.422 0.464 73,693,947 0.4467 3.51%
2009-07-27 0 1.140 1.130 1.140 1.050 1.140 39,464,000 42,991,640 1.0894 0.434 0.430 0.434 0.400 0.434 103,681,210 0.4147 8.57%
2009-07-24 0 1.050 1.040 1.050 1.040 1.070 9,156,000 9,629,120 1.0517 0.400 0.396 0.400 0.396 0.407 24,054,965 0.4003 0.00%
2009-07-23 0 1.050 1.040 1.050 1.040 1.080 12,890,000 13,657,100 1.0595 0.400 0.396 0.400 0.396 0.411 33,865,062 0.4033 -0.94%
2009-07-22 0 1.060 1.050 1.060 1.040 1.080 13,476,000 14,313,900 1.0622 0.403 0.400 0.403 0.396 0.411 35,404,622 0.4043 0.00%
2009-07-21 0 1.060 1.050 1.060 1.020 1.060 14,136,000 14,713,400 1.0408 0.403 0.400 0.403 0.388 0.403 37,138,597 0.3962 2.91%
2009-07-20 0 1.030 1.020 1.030 1.000 1.050 18,032,000 18,515,400 1.0268 0.392 0.388 0.392 0.381 0.400 47,374,305 0.3908 4.04%
2009-07-17 0 0.990 0.990 1.000 0.980 1.000 4,886,000 4,837,380 0.9900 0.377 0.377 0.381 0.373 0.381 12,836,671 0.3768 -1.00%
2009-07-16 0 1.000 0.990 1.000 0.980 1.020 9,280,000 9,248,860 0.9966 0.381 0.377 0.381 0.373 0.388 24,380,743 0.3794 0.00%
2009-07-15 0 1.000 1.000 1.010 0.960 1.010 11,568,000 11,397,000 0.9852 0.381 0.381 0.384 0.365 0.384 30,391,857 0.3750 1.01%
2009-07-14 0 0.990 0.980 0.990 0.970 1.020 13,236,000 13,041,180 0.9853 0.377 0.373 0.377 0.369 0.388 34,774,085 0.3750 -1.00%
2009-07-13 0 1.000 0.990 1.000 0.990 1.020 5,696,000 5,698,620 1.0005 0.381 0.377 0.381 0.377 0.388 14,964,732 0.3808 -1.96%
2009-07-10 0 1.020 1.010 1.020 1.000 1.060 10,090,000 10,300,180 1.0208 0.388 0.384 0.388 0.381 0.403 26,508,803 0.3886 -2.86%
2009-07-09 0 1.050 1.040 1.050 1.010 1.070 16,730,000 17,479,280 1.0448 0.400 0.396 0.400 0.384 0.407 43,953,645 0.3977 3.96%
2009-07-08 0 1.010 1.000 1.010 0.980 1.030 16,242,000 16,261,400 1.0012 0.384 0.381 0.384 0.373 0.392 42,671,554 0.3811 -2.88%
2009-07-07 0 1.040 1.030 1.040 0.990 1.050 54,931,000 56,825,230 1.0345 0.396 0.392 0.396 0.377 0.400 144,316,657 0.3938 8.33%
2009-07-06 0 0.960 0.960 0.970 0.860 0.990 26,048,000 24,659,680 0.9467 0.365 0.365 0.369 0.327 0.377 68,434,222 0.3603 11.63%
2009-07-03 0 0.860 0.850 0.860 0.850 0.870 18,356,000 15,820,094 0.8618 0.327 0.324 0.327 0.324 0.331 48,225,529 0.3280 -1.15%
2009-07-02 0 0.870 0.860 0.870 0.840 0.870 10,406,000 8,964,162 0.8614 0.331 0.327 0.331 0.320 0.331 27,339,009 0.3279 4.82%
2009-06-30 0 0.830 0.830 0.840 0.830 0.860 6,014,000 5,059,820 0.8413 0.316 0.316 0.320 0.316 0.327 15,800,192 0.3202 -2.35%
2009-06-29 0 0.850 0.840 0.850 0.830 0.870 4,366,000 3,684,740 0.8440 0.324 0.320 0.324 0.316 0.331 11,470,509 0.3212 0.00%
2009-06-26 0 0.850 0.840 0.850 0.840 0.870 6,256,000 5,347,304 0.8547 0.324 0.320 0.324 0.320 0.331 16,435,983 0.3253 -1.16%
2009-06-25 0 0.860 0.850 0.860 0.840 0.860 11,266,241 9,619,627 0.8538 0.327 0.324 0.327 0.320 0.327 29,599,065 0.3250 1.18%
2009-06-24 0 0.850 0.830 0.850 0.820 0.850 5,900,000 4,958,300 0.8404 0.324 0.316 0.324 0.312 0.324 15,500,688 0.3199 2.41%
2009-06-23 0 0.830 0.810 0.830 0.790 0.830 7,820,000 6,339,680 0.8107 0.316 0.308 0.316 0.301 0.316 20,544,979 0.3086 0.00%
2009-06-22 0 0.830 0.830 0.840 0.830 0.870 4,782,000 4,007,040 0.8379 0.316 0.316 0.320 0.316 0.331 12,563,439 0.3189 -1.19%
2009-06-19 0 0.840 0.830 0.840 0.820 0.850 13,134,000 10,982,184 0.8362 0.320 0.316 0.320 0.312 0.324 34,506,107 0.3183 2.44%
2009-06-18 0 0.820 0.810 0.820 0.810 0.860 11,614,000 9,666,620 0.8323 0.312 0.308 0.312 0.308 0.327 30,512,710 0.3168 -2.38%
2009-06-17 0 0.840 0.840 0.850 0.810 0.860 11,788,000 9,838,960 0.8347 0.320 0.320 0.324 0.308 0.327 30,969,849 0.3177 1.20%
2009-06-16 0 0.830 0.820 0.830 0.800 0.890 26,328,000 21,865,060 0.8305 0.316 0.312 0.316 0.305 0.339 69,169,848 0.3161 -6.74%
2009-06-15 0 0.890 0.890 0.900 0.880 0.940 15,960,000 14,349,540 0.8991 0.339 0.339 0.343 0.335 0.358 41,930,674 0.3422 -4.30%
2009-06-12 0 0.930 0.930 0.940 0.920 0.990 14,760,000 14,102,160 0.9554 0.354 0.354 0.358 0.350 0.377 38,777,992 0.3637 -2.11%
2009-06-11 0 0.950 0.950 0.960 0.940 1.010 8,808,000 8,569,300 0.9729 0.362 0.362 0.365 0.358 0.384 23,140,688 0.3703 -5.00%
2009-06-10 0 1.000 0.990 1.000 0.980 1.030 9,144,000 9,158,020 1.0015 0.381 0.377 0.381 0.373 0.392 24,023,439 0.3812 1.01%
2009-06-09 0 0.990 0.980 1.000 0.960 1.050 9,336,000 9,272,680 0.9932 0.377 0.373 0.381 0.365 0.400 24,527,868 0.3780 -4.81%
2009-06-08 0 1.040 1.030 1.040 1.010 1.050 7,324,000 7,632,200 1.0421 0.396 0.392 0.396 0.384 0.400 19,241,871 0.3966 1.96%
2009-06-05 0 1.020 1.020 1.030 0.990 1.030 6,632,000 6,702,860 1.0107 0.388 0.388 0.392 0.377 0.392 17,423,824 0.3847 -0.97%
2009-06-04 0 1.030 1.020 1.030 0.990 1.050 9,698,000 9,962,580 1.0273 0.392 0.388 0.392 0.377 0.400 25,478,927 0.3910 3.00%
2009-06-03 0 1.000 1.000 1.010 0.980 1.030 8,766,000 8,809,540 1.0050 0.381 0.381 0.384 0.373 0.392 23,030,344 0.3825 1.01%
2009-06-02 0 0.990 0.980 0.990 0.970 1.040 17,096,000 17,208,740 1.0066 0.377 0.373 0.377 0.369 0.396 44,915,213 0.3831 -3.88%
2009-06-01 0 1.030 1.020 1.030 1.010 1.080 18,288,000 18,961,180 1.0368 0.392 0.388 0.392 0.384 0.411 48,046,877 0.3946 -0.96%
2009-05-29 0 1.040 1.040 1.050 1.030 1.070 9,966,000 10,473,340 1.0509 0.396 0.396 0.400 0.392 0.407 26,183,026 0.4000 -0.95%
2009-05-27 0 1.050 1.050 1.060 0.980 1.100 41,218,000 43,991,060 1.0673 0.400 0.400 0.403 0.373 0.419 108,289,380 0.4062 9.37%
2009-05-26 0 0.960 0.960 0.970 0.890 0.970 14,148,000 13,302,980 0.9403 0.365 0.365 0.369 0.339 0.369 37,170,124 0.3579 7.87%
2009-05-25 0 0.890 0.890 0.900 0.850 0.920 12,982,000 11,559,900 0.8905 0.339 0.339 0.343 0.324 0.350 34,106,767 0.3389 2.30%
2009-05-22 0 0.870 0.870 0.880 0.850 0.940 13,694,000 12,053,700 0.8802 0.331 0.331 0.335 0.324 0.358 35,977,359 0.3350 -6.45%
2009-05-21 0 0.930 0.930 0.940 0.900 0.950 10,220,000 9,455,220 0.9252 0.354 0.354 0.358 0.343 0.362 26,850,344 0.3521 -3.12%
2009-05-20 0 0.960 0.950 0.960 0.920 0.990 14,936,000 14,205,160 0.9511 0.365 0.362 0.365 0.350 0.377 39,240,385 0.3620 -2.04%
2009-05-19 0 0.980 0.980 0.990 0.880 0.990 31,708,000 29,963,160 0.9450 0.373 0.373 0.377 0.335 0.377 83,304,374 0.3597 3.16%
2009-05-18 0 0.950 0.950 0.960 0.770 0.970 74,558,000 66,414,680 0.8908 0.362 0.362 0.365 0.293 0.369 195,881,402 0.3391 15.85%
2009-05-15 0 0.820 0.820 0.830 0.690 0.830 44,702,000 33,459,280 0.7485 0.312 0.312 0.316 0.263 0.316 117,442,668 0.2849 20.59%
2009-05-14 0 0.680 0.670 0.680 0.670 0.690 9,220,000 6,240,720 0.6769 0.259 0.255 0.259 0.255 0.263 24,223,109 0.2576 -1.45%
2009-05-13 0 0.690 0.690 0.700 0.670 0.710 10,772,000 7,437,060 0.6904 0.263 0.263 0.266 0.255 0.270 28,300,578 0.2628 2.99%
2009-05-12 0 0.670 0.670 0.680 0.660 0.680 10,298,439 6,913,090 0.6713 0.255 0.255 0.259 0.251 0.259 27,056,421 0.2555 -1.47%
2009-05-11 0 0.680 0.680 0.690 0.670 0.750 28,798,000 20,660,400 0.7174 0.259 0.259 0.263 0.255 0.285 75,659,119 0.2731 -4.23%
2009-05-08 0 0.710 0.700 0.710 0.680 0.710 15,240,000 10,649,480 0.6988 0.270 0.266 0.270 0.259 0.270 40,039,064 0.2660 0.00%
2009-05-07 0 0.710 0.690 0.710 0.680 0.720 19,048,000 13,294,380 0.6979 0.270 0.263 0.270 0.259 0.274 50,043,576 0.2657 4.41%
2009-05-06 0 0.680 0.670 0.680 0.650 0.690 14,922,000 9,991,080 0.6696 0.259 0.255 0.259 0.247 0.263 39,203,604 0.2549 6.25%
2009-05-05 0 0.640 0.640 0.660 0.630 0.680 20,202,000 13,216,520 0.6542 0.244 0.244 0.251 0.240 0.259 53,075,405 0.2490 -1.54%
2009-05-04 0 0.650 0.650 0.660 0.620 0.670 15,793,000 10,261,020 0.6497 0.247 0.247 0.251 0.236 0.255 41,491,925 0.2473 3.17%
2009-04-30 0 0.630 0.620 0.630 0.610 0.630 14,318,000 8,903,720 0.6219 0.240 0.236 0.240 0.232 0.240 37,616,754 0.2367 3.28%
2009-04-29 0 0.610 0.600 0.610 0.590 0.620 8,070,000 4,873,880 0.6040 0.232 0.228 0.232 0.225 0.236 21,201,788 0.2299 3.39%
2009-04-28 0 0.590 0.580 0.590 0.570 0.610 13,146,000 7,734,440 0.5883 0.225 0.221 0.225 0.217 0.232 34,537,634 0.2239 -3.28%
2009-04-27 0 0.610 0.600 0.610 0.600 0.650 15,094,000 9,360,500 0.6201 0.232 0.228 0.232 0.228 0.247 39,655,488 0.2360 -4.69%
2009-04-24 0 0.640 0.640 0.650 0.630 0.650 4,420,000 2,837,040 0.6419 0.244 0.244 0.247 0.240 0.247 11,612,380 0.2443 -1.54%
2009-04-23 0 0.650 0.640 0.650 0.630 0.660 3,936,000 2,545,300 0.6467 0.247 0.244 0.247 0.240 0.251 10,340,798 0.2461 1.56%
2009-04-22 0 0.640 0.640 0.650 0.640 0.680 24,772,000 16,234,640 0.6554 0.244 0.244 0.247 0.244 0.259 65,081,870 0.2494 -4.48%
2009-04-21 0 0.670 0.660 0.670 0.640 0.670 22,101,000 14,365,720 0.6500 0.255 0.251 0.255 0.244 0.255 58,064,525 0.2474 0.00%
2009-04-20 0 0.670 0.670 0.680 0.640 0.690 42,988,000 28,785,220 0.6696 0.255 0.255 0.259 0.244 0.263 112,939,587 0.2549 6.35%
2009-04-17 0 0.630 0.630 0.640 0.610 0.670 71,046,400 45,608,460 0.6420 0.240 0.240 0.244 0.232 0.255 186,655,603 0.2443 3.28%
2009-04-16 0 0.610 0.600 0.610 0.590 0.620 85,506,000 51,757,520 0.6053 0.232 0.228 0.232 0.225 0.236 224,644,373 0.2304 3.39%
2009-04-15 0 0.590 0.590 0.600 0.590 0.610 27,272,000 16,303,360 0.5978 0.225 0.225 0.228 0.225 0.232 71,649,958 0.2275 -3.28%
2009-04-14 0 0.610 0.600 0.610 0.600 0.620 17,564,000 10,674,940 0.6078 0.232 0.228 0.232 0.228 0.236 46,144,759 0.2313 3.39%
2009-04-09 0 0.590 0.580 0.590 0.580 0.590 25,286,000 14,916,100 0.5899 0.225 0.221 0.225 0.221 0.225 66,432,269 0.2245 3.51%
2009-04-08 0 0.570 0.570 0.580 0.570 0.590 10,212,000 5,908,900 0.5786 0.217 0.217 0.221 0.217 0.225 26,829,326 0.2202 -5.00%
2009-04-07 0 0.600 0.590 0.600 0.580 0.610 4,782,000 2,852,040 0.5964 0.228 0.225 0.228 0.221 0.232 12,563,439 0.2270 1.69%
2009-04-06 0 0.590 0.580 0.600 0.580 0.620 10,748,000 6,474,260 0.6024 0.225 0.221 0.228 0.221 0.236 28,237,524 0.2293 -1.67%
2009-04-03 0 0.600 0.590 0.600 0.580 0.600 17,054,301 10,193,927 0.5977 0.228 0.225 0.228 0.221 0.228 44,805,660 0.2275 3.45%
2009-04-02 0 0.580 0.570 0.580 0.560 0.580 44,222,000 25,088,900 0.5673 0.221 0.217 0.221 0.213 0.221 116,181,595 0.2159 5.45%
2009-04-01 0 0.550 0.550 0.560 0.550 0.570 6,484,000 3,619,560 0.5582 0.209 0.209 0.213 0.209 0.217 17,034,993 0.2125 0.00%
2009-03-31 0 0.550 0.550 0.560 0.540 0.570 14,072,000 7,837,580 0.5570 0.209 0.209 0.213 0.206 0.217 36,970,454 0.2120 -1.79%
2009-03-30 0 0.560 0.550 0.560 0.560 0.590 10,815,900 6,188,481 0.5722 0.213 0.209 0.213 0.213 0.225 28,415,913 0.2178 1.82%
2009-03-27 0 0.550 0.550 0.560 0.550 0.580 10,019,000 5,668,700 0.5658 0.209 0.209 0.213 0.209 0.221 26,322,269 0.2154 0.00%
2009-03-26 0 0.550 0.540 0.550 0.540 0.550 11,598,000 6,344,140 0.5470 0.209 0.206 0.209 0.206 0.209 30,470,674 0.2082 1.85%
2009-03-25 0 0.540 0.530 0.540 0.530 0.550 8,905,000 4,808,990 0.5400 0.206 0.202 0.206 0.202 0.209 23,395,529 0.2056 1.89%
2009-03-24 0 0.530 0.520 0.530 0.520 0.540 8,626,000 4,578,720 0.5308 0.202 0.198 0.202 0.198 0.206 22,662,531 0.2020 1.92%
2009-03-23 0 0.520 0.510 0.520 0.500 0.530 5,610,000 2,892,560 0.5156 0.198 0.194 0.198 0.190 0.202 14,738,789 0.1963 0.00%
2009-03-20 0 0.520 0.510 0.520 0.510 0.530 6,878,000 3,573,880 0.5196 0.198 0.194 0.198 0.194 0.202 18,070,124 0.1978 0.00%
2009-03-19 0 0.520 0.510 0.520 0.510 0.530 3,848,000 1,998,300 0.5193 0.198 0.194 0.198 0.194 0.202 10,109,601 0.1977 0.00%
2009-03-18 0 0.520 0.510 0.520 0.510 0.530 16,538,000 8,605,500 0.5203 0.198 0.194 0.198 0.194 0.202 43,449,216 0.1981 1.96%
2009-03-17 0 0.510 0.510 0.520 0.510 0.520 5,490,000 2,823,060 0.5142 0.194 0.194 0.198 0.194 0.198 14,423,521 0.1957 0.00%
2009-03-16 0 0.510 0.500 0.510 0.500 0.520 10,264,000 5,232,680 0.5098 0.194 0.190 0.194 0.190 0.198 26,965,942 0.1940 2.00%
2009-03-13 0 0.500 0.500 0.510 0.495 0.510 8,184,000 4,094,110 0.5003 0.190 0.190 0.194 0.188 0.194 21,501,293 0.1904 1.01%
2009-03-12 0 0.495 0.485 0.495 0.480 0.495 4,786,000 2,340,570 0.4890 0.188 0.185 0.188 0.183 0.188 12,573,948 0.1861 3.13%
2009-03-11 0 0.480 0.475 0.480 0.470 0.480 6,150,000 2,940,070 0.4781 0.183 0.181 0.183 0.179 0.183 16,157,496 0.1820 2.13%
2009-03-10 0 0.470 0.465 0.470 0.460 0.475 3,076,000 1,435,800 0.4668 0.179 0.177 0.179 0.175 0.181 8,081,375 0.1777 1.08%
2009-03-09 0 0.465 0.465 0.470 0.460 0.485 5,956,000 2,803,520 0.4707 0.177 0.177 0.179 0.175 0.185 15,647,813 0.1792 -3.12%
2009-03-06 0 0.480 0.475 0.480 0.470 0.480 3,080,000 1,466,270 0.4761 0.183 0.181 0.183 0.179 0.183 8,091,884 0.1812 1.05%
2009-03-05 0 0.475 0.475 0.480 0.470 0.500 29,518,000 14,239,900 0.4824 0.181 0.181 0.183 0.179 0.190 77,550,729 0.1836 -2.06%
2009-03-04 0 0.485 0.485 0.495 0.485 0.500 7,146,720 3,520,778 0.4926 0.185 0.185 0.188 0.185 0.190 18,776,114 0.1875 -1.02%
2009-03-03 0 0.490 0.485 0.490 0.485 0.510 6,468,000 3,182,820 0.4921 0.187 0.185 0.187 0.185 0.194 16,992,957 0.1873 -1.01%
2009-03-02 0 0.495 0.495 0.500 0.495 0.530 5,650,000 2,832,030 0.5012 0.188 0.188 0.190 0.188 0.202 14,843,879 0.1908 -6.60%
2009-02-27 0 0.530 0.520 0.530 0.520 0.540 2,094,000 1,108,540 0.5294 0.202 0.198 0.202 0.198 0.206 5,501,431 0.2015 1.92%
2009-02-26 0 0.520 0.520 0.530 0.520 0.550 3,024,000 1,609,420 0.5322 0.198 0.198 0.202 0.198 0.209 7,944,759 0.2026 -5.45%
2009-02-25 0 0.550 0.550 0.560 0.550 0.570 4,492,000 2,496,280 0.5557 0.209 0.209 0.213 0.209 0.217 11,801,541 0.2115 -1.79%
2009-02-24 0 0.560 0.550 0.560 0.550 0.580 6,190,000 3,449,680 0.5573 0.213 0.209 0.213 0.209 0.221 16,262,586 0.2121 -3.45%
2009-02-23 0 0.580 0.580 0.590 0.570 0.590 2,566,000 1,490,040 0.5807 0.221 0.221 0.225 0.217 0.225 6,741,486 0.2210 0.00%
2009-02-20 0 0.580 0.580 0.590 0.570 0.640 22,370,000 13,281,220 0.5937 0.221 0.221 0.225 0.217 0.244 58,771,251 0.2260 -7.94%
2009-02-19 0 0.630 0.630 0.640 0.630 0.650 1,544,000 980,580 0.6351 0.240 0.240 0.244 0.240 0.247 4,056,451 0.2417 0.00%
2009-02-18 0 0.630 0.630 0.640 0.630 0.640 10,354,000 6,532,800 0.6309 0.240 0.240 0.244 0.240 0.244 27,202,393 0.2402 -1.56%
2009-02-17 0 0.640 0.640 0.650 0.640 0.660 9,370,000 6,142,560 0.6556 0.244 0.244 0.247 0.244 0.251 24,617,194 0.2495 -4.48%
2009-02-16 0 0.670 0.660 0.670 0.660 0.680 7,960,000 5,345,460 0.6715 0.255 0.251 0.255 0.251 0.259 20,912,792 0.2556 -1.47%
2009-02-13 0 0.680 0.680 0.690 0.670 0.690 1,608,000 1,101,580 0.6851 0.259 0.259 0.263 0.255 0.263 4,224,594 0.2608 0.00%
2009-02-12 0 0.680 0.680 0.690 0.660 0.690 11,484,000 7,666,600 0.6676 0.259 0.259 0.263 0.251 0.263 30,171,169 0.2541 1.49%
2009-02-11 0 0.670 0.670 0.680 0.660 0.680 5,270,000 3,531,740 0.6702 0.255 0.255 0.259 0.251 0.259 13,845,529 0.2551 -2.90%
2009-02-10 0 0.690 0.680 0.690 0.680 0.700 12,204,000 8,400,940 0.6884 0.263 0.259 0.263 0.259 0.266 32,062,778 0.2620 0.00%
2009-02-09 0 0.690 0.680 0.690 0.680 0.690 14,220,000 9,686,920 0.6812 0.263 0.259 0.263 0.259 0.263 37,359,285 0.2593 1.47%
2009-02-06 0 0.680 0.670 0.680 0.670 0.690 2,502,000 1,688,060 0.6747 0.259 0.255 0.259 0.255 0.263 6,573,342 0.2568 0.00%
2009-02-05 0 0.680 0.670 0.680 0.670 0.690 6,786,000 4,621,100 0.6810 0.259 0.255 0.259 0.255 0.263 17,828,418 0.2592 -1.45%
2009-02-04 0 0.690 0.680 0.690 0.670 0.690 1,558,000 1,060,720 0.6808 0.263 0.259 0.263 0.255 0.263 4,093,232 0.2591 1.47%
2009-02-03 0 0.680 0.670 0.680 0.670 0.690 6,030,000 4,111,840 0.6819 0.259 0.255 0.259 0.255 0.263 15,842,228 0.2595 0.00%
2009-02-02 0 0.680 0.680 0.690 0.660 0.690 5,198,000 3,523,320 0.6778 0.259 0.259 0.263 0.251 0.263 13,656,369 0.2580 0.00%
2009-01-30 0 0.680 0.670 0.690 0.660 0.690 5,044,000 3,415,320 0.6771 0.259 0.255 0.263 0.251 0.263 13,251,774 0.2577 0.00%
2009-01-29 0 0.680 0.670 0.680 0.660 0.690 7,198,000 4,878,840 0.6778 0.259 0.255 0.259 0.251 0.263 18,910,839 0.2580 3.03%
2009-01-23 0 0.660 0.650 0.660 0.650 0.670 1,920,000 1,268,720 0.6608 0.251 0.247 0.251 0.247 0.255 5,044,292 0.2515 0.00%
2009-01-22 0 0.660 0.660 0.670 0.660 0.680 3,396,000 2,279,360 0.6712 0.251 0.251 0.255 0.251 0.259 8,922,091 0.2555 1.54%
2009-01-21 0 0.650 0.650 0.660 0.630 0.680 11,376,000 7,397,200 0.6502 0.247 0.247 0.251 0.240 0.259 29,887,428 0.2475 -7.14%
2009-01-20 0 0.700 0.680 0.700 0.680 0.700 1,266,000 871,660 0.6885 0.266 0.259 0.266 0.259 0.266 3,326,080 0.2621 0.00%
2009-01-19 0 0.700 0.690 0.700 0.690 0.710 2,732,000 1,911,400 0.6996 0.266 0.263 0.266 0.263 0.270 7,177,607 0.2663 -1.41%
2009-01-16 0 0.710 0.690 0.710 0.690 0.710 3,908,000 2,740,300 0.7012 0.270 0.263 0.270 0.263 0.270 10,267,235 0.2669 2.90%
2009-01-15 0 0.690 0.690 0.700 0.670 0.700 5,562,000 3,817,380 0.6863 0.263 0.263 0.266 0.255 0.266 14,612,682 0.2612 -4.17%
2009-01-14 0 0.720 0.720 0.730 0.710 0.730 10,754,000 7,753,820 0.7210 0.274 0.274 0.278 0.270 0.278 28,253,287 0.2744 1.41%
2009-01-13 0 0.710 0.710 0.720 0.710 0.750 10,038,000 7,306,160 0.7279 0.270 0.270 0.274 0.270 0.285 26,372,187 0.2770 -5.33%
2009-01-12 0 0.750 0.740 0.750 0.740 0.780 6,216,000 4,691,000 0.7547 0.285 0.282 0.285 0.282 0.297 16,330,894 0.2872 -2.60%
2009-01-09 0 0.770 0.760 0.770 0.760 0.780 14,296,000 11,016,740 0.7706 0.293 0.289 0.293 0.289 0.297 37,558,954 0.2933 1.32%
2009-01-08 0 0.760 0.750 0.760 0.740 0.800 35,168,000 26,961,940 0.7667 0.289 0.285 0.289 0.282 0.305 92,394,607 0.2918 -5.00%
2009-01-07 0 0.800 0.790 0.800 0.790 0.820 45,855,300 36,855,605 0.8037 0.305 0.301 0.305 0.301 0.312 120,472,658 0.3059 1.27%
2009-01-06 0 0.790 0.780 0.790 0.750 0.790 12,356,000 9,561,420 0.7738 0.301 0.297 0.301 0.285 0.301 32,462,118 0.2945 3.95%
2009-01-05 0 0.760 0.760 0.770 0.740 0.770 9,494,000 7,138,560 0.7519 0.289 0.289 0.293 0.282 0.293 24,942,971 0.2862 1.33%
2009-01-02 0 0.750 0.740 0.750 0.730 0.780 12,146,000 9,180,980 0.7559 0.285 0.282 0.285 0.278 0.297 31,910,399 0.2877 2.74%
2008-12-31 0 0.730 0.730 0.740 0.730 0.740 3,078,000 2,255,320 0.7327 0.278 0.278 0.282 0.278 0.282 8,086,630 0.2789 0.00%
2008-12-30 0 0.730 0.720 0.730 0.710 0.750 5,908,000 4,282,240 0.7248 0.278 0.274 0.278 0.270 0.285 15,521,706 0.2759 -1.35%
2008-12-29 0 0.740 0.740 0.750 0.720 0.780 11,720,000 8,777,880 0.7490 0.282 0.282 0.285 0.274 0.297 30,791,197 0.2851 -2.63%
2008-12-24 0 0.760 0.750 0.760 0.710 0.760 10,890,000 8,048,320 0.7391 0.289 0.285 0.289 0.270 0.289 28,610,591 0.2813 5.56%
2008-12-23 0 0.720 0.710 0.720 0.690 0.760 23,052,000 16,294,060 0.7068 0.274 0.270 0.274 0.263 0.289 60,563,026 0.2690 -2.31%
2008-12-22 0 0.780 0.770 0.780 0.770 0.840 27,448,000 21,729,940 0.7917 0.281 0.277 0.281 0.277 0.302 76,319,721 0.2847 2.63%
2008-12-19 0 0.760 0.750 0.760 0.700 0.780 29,934,000 22,604,160 0.7551 0.273 0.270 0.273 0.252 0.281 83,232,094 0.2716 7.04%
2008-12-18 0 0.710 0.710 0.720 0.680 0.730 26,994,000 19,268,520 0.7138 0.255 0.255 0.259 0.245 0.263 75,057,365 0.2567 4.41%
2008-12-17 0 0.680 0.680 0.690 0.670 0.710 25,851,700 17,858,148 0.6908 0.245 0.245 0.248 0.241 0.255 71,881,176 0.2484 0.00%
2008-12-16 0 0.680 0.670 0.680 0.660 0.720 62,240,000 42,349,300 0.6804 0.245 0.241 0.245 0.237 0.259 173,059,583 0.2447 -6.85%
2008-12-15 0 0.730 0.720 0.730 0.690 0.740 12,865,000 9,245,830 0.7187 0.263 0.259 0.263 0.248 0.266 35,771,394 0.2585 8.96%
2008-12-12 0 0.670 0.670 0.700 0.670 0.760 38,082,000 26,884,880 0.7060 0.241 0.241 0.252 0.241 0.273 105,887,774 0.2539 -10.67%
2008-12-11 0 0.750 0.750 0.760 0.720 0.760 28,200,000 21,135,120 0.7495 0.270 0.270 0.273 0.259 0.273 78,410,672 0.2695 5.63%
2008-12-10 0 0.710 0.710 0.720 0.690 0.730 27,910,000 19,754,240 0.7078 0.255 0.255 0.259 0.248 0.263 77,604,321 0.2546 -1.39%
2008-12-09 0 0.720 0.720 0.730 0.710 0.750 11,114,000 8,026,700 0.7222 0.259 0.259 0.263 0.255 0.270 30,902,703 0.2597 -1.37%
2008-12-08 0 0.730 0.730 0.740 0.720 0.790 22,357,000 16,481,950 0.7372 0.263 0.263 0.266 0.259 0.284 62,164,092 0.2651 -5.19%
2008-12-05 0 0.770 0.770 0.780 0.690 0.780 40,368,000 30,104,240 0.7457 0.277 0.277 0.281 0.248 0.281 112,244,043 0.2682 14.93%
2008-12-04 0 0.670 0.670 0.680 0.660 0.690 13,215,000 8,936,020 0.6762 0.241 0.241 0.245 0.237 0.248 36,744,576 0.2432 4.69%
2008-12-03 0 0.640 0.640 0.650 0.640 0.670 10,438,000 6,763,280 0.6479 0.230 0.230 0.234 0.230 0.241 29,023,071 0.2330 1.59%
2008-12-02 0 0.630 0.630 0.640 0.620 0.640 10,849,000 6,855,210 0.6319 0.227 0.227 0.230 0.223 0.230 30,165,865 0.2273 -5.97%
2008-12-01 0 0.670 0.660 0.670 0.620 0.700 16,970,000 11,291,940 0.6654 0.241 0.237 0.241 0.223 0.252 47,185,429 0.2393 6.35%
2008-11-28 0 0.630 0.620 0.630 0.620 0.640 8,966,000 5,645,840 0.6297 0.227 0.223 0.227 0.223 0.230 24,930,145 0.2265 -1.56%
2008-11-27 0 0.640 0.640 0.650 0.630 0.660 8,390,000 5,440,860 0.6485 0.230 0.230 0.234 0.227 0.237 23,328,565 0.2332 -1.54%
2008-11-26 0 0.650 0.640 0.650 0.640 0.690 8,928,000 5,874,740 0.6580 0.234 0.230 0.234 0.230 0.248 24,824,485 0.2367 -4.41%
2008-11-25 0 0.680 0.680 0.700 0.680 0.720 9,270,000 6,498,220 0.7010 0.245 0.245 0.252 0.245 0.259 25,775,423 0.2521 -1.45%
2008-11-24 0 0.690 0.680 0.690 0.670 0.720 3,810,000 2,634,460 0.6915 0.248 0.245 0.248 0.241 0.259 10,593,782 0.2487 0.00%
2008-11-21 0 0.690 0.690 0.700 0.670 0.720 8,500,000 5,896,759 0.6937 0.248 0.248 0.252 0.241 0.259 23,634,422 0.2495 0.00%
2008-11-20 0 0.690 0.690 0.710 0.690 0.760 21,126,000 15,569,140 0.7370 0.248 0.248 0.255 0.248 0.273 58,741,272 0.2650 -6.76%
2008-11-19 0 0.740 0.740 0.750 0.730 0.760 2,528,000 1,893,540 0.7490 0.266 0.266 0.270 0.263 0.273 7,029,155 0.2694 -1.33%
2008-11-18 0 0.750 0.740 0.750 0.740 0.770 6,248,000 4,728,820 0.7569 0.270 0.266 0.270 0.266 0.277 17,372,691 0.2722 1.35%
2008-11-17 0 0.740 0.740 0.750 0.740 0.790 11,648,000 8,806,120 0.7560 0.266 0.266 0.270 0.266 0.284 32,387,500 0.2719 -3.90%
2008-11-14 0 0.770 0.760 0.770 0.740 0.830 29,272,000 22,864,640 0.7811 0.277 0.273 0.277 0.266 0.299 81,391,390 0.2809 1.32%
2008-11-13 1 0.760 - - 0.740 0.920 14,494,000 11,431,560 0.7887 0.273 - - 0.266 0.331 40,300,861 0.2837 -17.39%
2008-11-12 0 0.920 0.920 0.930 0.900 0.930 1,891,000 1,729,680 0.9147 0.331 0.331 0.334 0.324 0.334 5,257,964 0.3290 0.00%
2008-11-11 0 0.920 0.920 0.950 0.920 0.970 3,588,000 3,395,880 0.9465 0.331 0.331 0.342 0.331 0.349 9,976,507 0.3404 -5.15%
2008-11-10 0 0.970 0.960 0.970 0.950 0.990 4,672,400 4,534,732 0.9705 0.349 0.345 0.349 0.342 0.356 12,991,703 0.3490 6.59%
2008-11-07 0 0.910 0.910 0.920 0.870 0.910 840,000 754,460 0.8982 0.327 0.327 0.331 0.313 0.327 2,335,637 0.3230 1.11%
2008-11-06 0 0.900 0.890 0.900 0.880 0.910 1,923,000 1,718,970 0.8939 0.324 0.320 0.324 0.316 0.327 5,346,941 0.3215 -5.26%
2008-11-05 0 0.950 0.940 0.950 0.910 0.990 10,471,000 9,959,380 0.9511 0.342 0.338 0.342 0.327 0.356 29,114,828 0.3421 5.56%
2008-11-04 0 0.900 0.900 0.910 0.830 0.910 3,791,280 3,358,806 0.8859 0.324 0.324 0.327 0.299 0.327 10,541,731 0.3186 5.88%
2008-11-03 0 0.850 0.850 0.870 0.770 0.880 7,206,000 5,953,660 0.8262 0.306 0.306 0.313 0.277 0.316 20,036,429 0.2971 8.97%
2008-10-31 0 0.780 0.770 0.780 0.760 0.790 3,368,000 2,610,140 0.7750 0.281 0.277 0.281 0.273 0.284 9,364,792 0.2787 0.00%
2008-10-30 0 0.780 0.770 0.780 0.750 0.790 9,256,000 7,256,517 0.7840 0.281 0.277 0.281 0.270 0.284 25,736,496 0.2820 1.30%
2008-10-29 0 0.770 0.730 0.770 0.710 0.790 9,048,000 6,884,160 0.7608 0.277 0.263 0.277 0.255 0.284 25,158,148 0.2736 0.00%
2008-10-28 0 0.770 0.770 0.780 0.660 0.780 8,250,000 6,031,420 0.7311 0.277 0.277 0.281 0.237 0.281 22,939,292 0.2629 0.00%
2008-10-27 0 0.770 0.760 0.770 0.760 0.860 6,376,000 5,025,320 0.7882 0.277 0.273 0.277 0.273 0.309 17,728,597 0.2835 -10.47%
2008-10-24 0 0.860 0.830 0.860 0.810 0.880 13,588,000 11,663,160 0.8583 0.309 0.299 0.309 0.291 0.316 37,781,710 0.3087 -3.37%
2008-10-23 0 0.890 0.880 0.890 0.840 0.900 13,848,000 12,238,120 0.8837 0.320 0.316 0.320 0.302 0.324 38,504,645 0.3178 -1.11%
2008-10-22 0 0.900 0.890 0.900 0.900 0.930 1,983,000 1,806,480 0.9110 0.324 0.320 0.324 0.324 0.334 5,513,772 0.3276 -3.23%
2008-10-21 0 0.930 0.930 0.940 0.930 0.950 4,577,000 4,298,520 0.9392 0.334 0.334 0.338 0.334 0.342 12,726,441 0.3378 -2.11%
2008-10-20 0 0.950 0.930 0.950 0.920 0.950 9,696,000 9,128,540 0.9415 0.342 0.334 0.342 0.331 0.342 26,959,925 0.3386 0.00%
2008-10-17 0 0.950 0.950 0.960 0.910 0.950 11,488,000 10,831,100 0.9428 0.342 0.342 0.345 0.327 0.342 31,942,617 0.3391 1.06%
2008-10-16 0 0.940 0.940 0.950 0.870 0.940 13,115,000 12,108,440 0.9233 0.338 0.338 0.342 0.313 0.338 36,466,524 0.3320 0.00%
2008-10-15 0 0.940 0.930 0.940 0.940 0.970 3,216,000 3,058,080 0.9509 0.338 0.334 0.338 0.338 0.349 8,942,153 0.3420 -2.08%
2008-10-14 0 0.960 0.960 0.970 0.960 0.990 5,282,000 5,127,700 0.9708 0.345 0.345 0.349 0.345 0.356 14,686,708 0.3491 0.00%
2008-10-13 0 0.960 0.950 0.960 0.940 0.960 9,151,000 8,743,670 0.9555 0.345 0.342 0.345 0.338 0.345 25,444,541 0.3436 -1.03%
2008-10-10 0 0.970 0.920 0.970 0.920 0.970 50,116,000 47,778,000 0.9533 0.349 0.331 0.349 0.331 0.349 139,348,555 0.3429 -1.02%
2008-10-09 0 0.980 0.970 0.980 0.950 0.990 11,774,000 11,409,080 0.9690 0.352 0.349 0.352 0.342 0.356 32,737,846 0.3485 0.00%
2008-10-08 0 0.980 0.970 0.980 0.940 0.980 12,525,000 12,068,320 0.9635 0.352 0.349 0.352 0.338 0.352 34,826,017 0.3465 -1.01%
2008-10-06 0 0.990 0.980 0.990 0.940 0.990 14,350,000 13,981,000 0.9743 0.356 0.352 0.356 0.338 0.356 39,900,466 0.3504 2.06%
2008-10-03 0 0.970 0.960 0.970 0.960 0.970 2,153,000 2,077,120 0.9648 0.349 0.345 0.349 0.345 0.349 5,986,460 0.3470 0.00%
2008-10-02 0 0.970 0.960 0.970 0.950 0.990 5,371,600 5,171,072 0.9627 0.349 0.345 0.349 0.342 0.356 14,935,843 0.3462 1.04%
2008-09-30 0 0.960 0.950 0.960 0.920 0.990 13,518,000 13,077,680 0.9674 0.345 0.342 0.345 0.331 0.356 37,587,073 0.3479 -3.03%
2008-09-29 0 0.990 0.950 0.990 0.930 1.000 14,103,000 13,744,570 0.9746 0.356 0.342 0.356 0.334 0.360 39,213,678 0.3505 1.02%
2008-09-26 0 0.980 0.970 0.980 0.970 0.990 1,404,000 1,370,920 0.9764 0.352 0.349 0.352 0.349 0.356 3,903,850 0.3512 -2.00%
2008-09-25 0 1.000 0.970 1.000 0.950 1.000 26,218,000 25,646,080 0.9782 0.360 0.349 0.360 0.342 0.360 72,899,681 0.3518 4.17%
2008-09-24 0 0.960 0.960 0.980 0.960 1.000 5,174,000 5,102,860 0.9863 0.345 0.345 0.352 0.345 0.360 14,386,412 0.3547 -4.00%
2008-09-23 0 1.000 0.980 1.000 0.930 1.000 13,049,000 12,918,970 0.9900 0.360 0.352 0.360 0.334 0.360 36,283,009 0.3561 0.00%
2008-09-22 0 1.000 1.000 1.010 0.940 1.020 15,831,000 15,555,260 0.9826 0.360 0.360 0.363 0.338 0.367 44,018,417 0.3534 0.00%
2008-09-19 0 1.000 1.000 1.010 0.800 1.000 23,712,000 21,986,260 0.9272 0.360 0.360 0.363 0.288 0.360 65,931,697 0.3335 19.13%
2008-09-18 0 0.940 0.930 0.940 0.860 0.960 11,926,000 10,838,640 0.9088 0.302 0.299 0.302 0.276 0.308 37,134,687 0.2919 -3.09%
2008-09-17 0 0.970 0.960 0.970 0.960 1.030 11,208,000 11,044,120 0.9854 0.312 0.308 0.312 0.308 0.331 34,899,008 0.3165 -3.96%
2008-09-16 0 1.010 1.000 1.010 0.980 1.040 9,933,000 9,963,300 1.0031 0.324 0.321 0.324 0.315 0.334 30,928,965 0.3221 -6.48%
2008-09-12 0 1.080 1.080 1.110 1.020 1.110 6,115,300 6,489,933 1.0613 0.347 0.347 0.356 0.328 0.356 19,041,569 0.3408 1.89%
2008-09-11 0 1.060 1.060 1.080 1.050 1.090 7,056,000 7,530,920 1.0673 0.340 0.340 0.347 0.337 0.350 21,970,682 0.3428 -2.75%
2008-09-10 0 1.090 1.080 1.090 1.050 1.110 9,630,000 10,378,020 1.0777 0.350 0.347 0.350 0.337 0.356 29,985,497 0.3461 -1.80%
2008-09-09 0 1.110 1.110 1.120 1.110 1.170 11,054,000 12,496,700 1.1305 0.356 0.356 0.360 0.356 0.376 34,419,489 0.3631 -3.48%
2008-09-08 0 1.150 1.140 1.160 1.140 1.200 9,712,000 11,415,240 1.1754 0.369 0.366 0.373 0.366 0.385 30,240,825 0.3775 -0.86%
2008-09-05 0 1.160 1.150 1.160 1.130 1.170 10,770,000 12,356,440 1.1473 0.373 0.369 0.373 0.363 0.376 33,535,181 0.3685 -1.69%
2008-09-04 0 1.180 1.170 1.180 1.170 1.220 7,612,000 9,050,720 1.1890 0.379 0.376 0.379 0.376 0.392 23,701,931 0.3819 -1.67%
2008-09-03 0 1.200 1.200 1.220 1.200 1.240 6,244,000 7,574,600 1.2131 0.385 0.385 0.392 0.385 0.398 19,442,309 0.3896 -3.23%
2008-09-02 0 1.240 1.230 1.240 1.210 1.250 7,154,000 8,791,400 1.2289 0.398 0.395 0.398 0.389 0.401 22,275,830 0.3947 0.81%
2008-09-01 0 1.230 1.230 1.240 1.210 1.250 892,000 1,097,800 1.2307 0.395 0.395 0.398 0.389 0.401 2,777,473 0.3953 -0.81%
2008-08-29 0 1.240 1.220 1.240 1.200 1.250 10,582,000 12,902,280 1.2193 0.398 0.392 0.398 0.385 0.401 32,949,795 0.3916 1.64%
2008-08-28 0 1.220 1.210 1.220 1.210 1.270 5,904,000 7,269,480 1.2313 0.392 0.389 0.392 0.389 0.408 18,383,632 0.3954 -3.17%
2008-08-27 0 1.260 1.250 1.260 1.250 1.300 9,097,000 11,543,460 1.2689 0.405 0.401 0.405 0.401 0.418 28,325,863 0.4075 -2.33%
2008-08-26 0 1.290 1.280 1.290 1.270 1.300 2,646,000 3,385,740 1.2796 0.414 0.411 0.414 0.408 0.418 8,239,006 0.4109 -0.77%
2008-08-25 0 1.300 1.300 1.310 1.270 1.310 6,596,000 8,519,300 1.2916 0.418 0.418 0.421 0.408 0.421 20,538,353 0.4148 0.78%
2008-08-21 0 1.290 1.280 1.290 1.280 1.310 3,254,000 4,210,100 1.2938 0.414 0.411 0.414 0.411 0.421 10,132,171 0.4155 -1.53%
2008-08-20 0 1.310 1.300 1.310 1.270 1.320 9,435,000 12,269,050 1.3004 0.421 0.418 0.421 0.408 0.424 29,378,314 0.4176 3.15%
2008-08-19 0 1.270 1.260 1.280 1.250 1.280 8,385,000 10,647,450 1.2698 0.408 0.405 0.411 0.401 0.411 26,108,867 0.4078 -1.55%
2008-08-18 0 1.290 1.290 1.300 1.280 1.300 3,876,000 4,997,460 1.2893 0.414 0.414 0.418 0.411 0.418 12,068,929 0.4141 0.00%
2008-08-15 0 1.290 1.290 1.300 1.280 1.300 12,504,000 16,143,540 1.2911 0.414 0.414 0.418 0.411 0.418 38,934,439 0.4146 0.00%
2008-08-14 0 1.290 1.280 1.290 1.280 1.300 12,846,000 16,578,920 1.2906 0.414 0.411 0.414 0.411 0.418 39,999,345 0.4145 0.78%
2008-08-13 0 1.280 1.270 1.280 1.270 1.300 12,014,000 15,464,520 1.2872 0.411 0.408 0.411 0.408 0.418 37,408,697 0.4134 -1.54%
2008-08-12 0 1.300 1.290 1.300 1.290 1.340 11,710,000 15,288,100 1.3056 0.418 0.414 0.418 0.414 0.430 36,462,115 0.4193 2.36%
2008-08-11 0 1.270 1.270 1.280 1.270 1.310 6,441,000 8,329,170 1.2931 0.408 0.408 0.411 0.408 0.421 20,055,720 0.4153 -3.05%
2008-08-08 0 1.310 1.300 1.310 1.290 1.330 9,894,000 12,893,740 1.3032 0.421 0.418 0.421 0.414 0.427 30,807,529 0.4185 -1.50%
2008-08-07 0 1.330 1.310 1.330 1.310 1.340 6,222,000 8,203,580 1.3185 0.427 0.421 0.427 0.421 0.430 19,373,807 0.4234 0.76%
2008-08-05 0 1.320 1.310 1.320 1.300 1.330 8,534,000 11,222,660 1.3151 0.424 0.421 0.424 0.418 0.427 26,572,817 0.4223 0.00%
2008-08-04 0 1.320 1.320 1.330 1.310 1.360 3,430,000 4,579,440 1.3351 0.424 0.424 0.427 0.421 0.437 10,680,192 0.4288 -2.22%
2008-08-01 0 1.350 1.340 1.350 1.300 1.360 11,812,000 15,696,220 1.3288 0.434 0.430 0.434 0.418 0.437 36,779,718 0.4268 3.05%
2008-07-31 0 1.310 1.310 1.320 1.300 1.350 12,760,000 16,692,160 1.3082 0.421 0.421 0.424 0.418 0.434 39,731,561 0.4201 -2.96%
2008-07-30 0 1.350 1.340 1.360 1.320 1.370 11,502,000 15,439,540 1.3423 0.434 0.430 0.437 0.424 0.440 35,814,453 0.4311 0.00%
2008-07-29 0 1.350 1.340 1.350 1.270 1.360 16,953,000 22,267,580 1.3135 0.434 0.430 0.434 0.408 0.437 52,787,552 0.4218 3.85%
2008-07-28 0 1.300 1.300 1.310 1.230 1.310 54,436,000 68,697,940 1.2620 0.418 0.418 0.421 0.395 0.421 169,500,570 0.4053 5.69%
2008-07-25 0 1.230 1.220 1.230 1.220 1.260 20,314,000 25,102,700 1.2357 0.395 0.392 0.395 0.392 0.405 63,252,895 0.3969 -3.91%
2008-07-24 0 1.280 1.270 1.280 1.220 1.290 28,632,000 36,282,720 1.2672 0.411 0.408 0.411 0.392 0.414 89,153,140 0.4070 4.92%
2008-07-23 0 1.220 1.220 1.230 1.210 1.240 19,442,000 23,811,600 1.2248 0.392 0.392 0.395 0.389 0.398 60,537,697 0.3933 0.83%
2008-07-22 0 1.210 1.200 1.210 1.190 1.250 32,038,000 39,132,760 1.2214 0.389 0.385 0.389 0.382 0.401 99,758,602 0.3923 2.54%
2008-07-21 0 1.180 1.170 1.180 1.170 1.300 36,230,000 44,211,960 1.2203 0.379 0.376 0.379 0.376 0.418 112,811,479 0.3919 1.72%
2008-07-18 0 1.160 1.160 1.170 1.150 1.210 6,850,000 8,025,420 1.1716 0.373 0.373 0.376 0.369 0.389 21,329,247 0.3763 -2.52%
2008-07-17 0 1.190 1.180 1.190 1.170 1.230 75,845,000 84,957,590 1.1201 0.382 0.379 0.382 0.376 0.395 236,163,030 0.3597 0.85%
2008-07-16 0 1.180 1.180 1.190 1.150 1.240 4,044,666 4,783,933 1.1828 0.379 0.379 0.382 0.369 0.398 12,594,114 0.3799 -2.48%
2008-07-15 0 1.210 1.210 1.220 1.190 1.240 2,132,000 2,589,360 1.2145 0.389 0.389 0.392 0.382 0.398 6,638,534 0.3900 -2.42%
2008-07-14 0 1.240 1.240 1.250 1.240 1.260 1,018,000 1,264,520 1.2422 0.398 0.398 0.401 0.398 0.405 3,169,806 0.3989 -1.59%
2008-07-11 0 1.260 1.250 1.270 1.230 1.270 976,000 1,225,480 1.2556 0.405 0.401 0.408 0.395 0.408 3,039,029 0.4032 1.61%
2008-07-10 0 1.240 1.240 1.250 1.200 1.250 1,080,000 1,341,140 1.2418 0.398 0.398 0.401 0.385 0.401 3,362,859 0.3988 1.64%
2008-07-09 0 1.220 1.220 1.240 1.210 1.270 7,006,000 8,611,520 1.2292 0.392 0.392 0.398 0.389 0.408 21,814,994 0.3948 -0.81%
2008-07-08 0 1.230 1.230 1.240 1.200 1.250 1,392,000 1,709,480 1.2281 0.395 0.395 0.398 0.385 0.401 4,334,352 0.3944 -1.60%
2008-07-07 0 1.250 1.240 1.250 1.220 1.270 866,000 1,076,780 1.2434 0.401 0.398 0.401 0.392 0.408 2,696,515 0.3993 0.81%
2008-07-04 0 1.240 1.230 1.240 1.210 1.290 5,422,000 6,670,200 1.2302 0.398 0.395 0.398 0.389 0.414 16,882,800 0.3951 -2.36%
2008-07-03 0 1.270 1.240 1.270 1.240 1.280 7,056,000 8,912,920 1.2632 0.408 0.398 0.408 0.398 0.411 21,970,682 0.4057 0.00%
2008-07-02 0 1.270 1.260 1.270 1.230 1.310 9,858,000 12,640,592 1.2823 0.408 0.405 0.408 0.395 0.421 30,695,433 0.4118 -2.31%
2008-06-30 0 1.300 1.300 1.310 1.280 1.310 726,000 942,540 1.2983 0.418 0.418 0.421 0.411 0.421 2,260,589 0.4169 0.00%
2008-06-27 0 1.300 1.300 1.310 1.260 1.300 2,903,000 3,737,412 1.2874 0.418 0.418 0.421 0.405 0.418 9,039,242 0.4135 -0.76%
2008-06-26 0 1.310 1.310 1.320 1.280 1.310 1,312,000 1,708,580 1.3023 0.421 0.421 0.424 0.411 0.421 4,085,251 0.4182 1.55%
2008-06-25 0 1.290 1.290 1.300 1.270 1.300 480,000 619,740 1.2911 0.414 0.414 0.418 0.408 0.418 1,494,604 0.4147 -0.77%
2008-06-24 0 1.300 1.290 1.300 1.280 1.310 886,000 1,150,380 1.2984 0.418 0.414 0.418 0.411 0.421 2,758,790 0.4170 -0.76%
2008-06-23 0 1.310 1.310 1.330 1.280 1.350 776,000 1,017,000 1.3106 0.421 0.421 0.427 0.411 0.434 2,416,277 0.4209 -2.96%
2008-06-20 0 1.350 1.350 1.360 1.350 1.370 796,000 1,077,420 1.3535 0.434 0.434 0.437 0.434 0.440 2,478,552 0.4347 -0.74%
2008-06-19 0 1.360 1.350 1.360 1.350 1.370 2,050,000 2,792,840 1.3624 0.437 0.434 0.437 0.434 0.440 6,383,205 0.4375 -2.86%
2008-06-18 0 1.400 1.350 1.400 1.350 1.400 11,248,000 15,596,060 1.3866 0.450 0.434 0.450 0.434 0.450 35,023,558 0.4453 2.19%
2008-06-17 0 1.370 1.360 1.370 1.360 1.400 4,044,000 5,557,580 1.3743 0.440 0.437 0.440 0.437 0.450 12,592,040 0.4414 -2.14%
2008-06-16 0 1.400 1.380 1.400 1.380 1.420 5,930,000 8,310,640 1.4015 0.450 0.443 0.450 0.443 0.456 18,464,589 0.4501 0.00%
2008-06-13 0 1.400 1.380 1.400 1.350 1.420 5,520,000 7,639,760 1.3840 0.450 0.443 0.450 0.434 0.456 17,187,948 0.4445 0.00%
2008-06-12 0 1.400 1.380 1.400 1.350 1.400 4,482,000 6,203,720 1.3841 0.450 0.443 0.450 0.434 0.450 13,955,867 0.4445 -0.71%
2008-06-11 0 1.410 1.400 1.410 1.380 1.410 1,226,000 1,720,140 1.4031 0.453 0.450 0.453 0.443 0.453 3,817,468 0.4506 -0.70%
2008-06-10 0 1.420 1.410 1.420 1.380 1.440 4,430,000 6,209,840 1.4018 0.456 0.453 0.456 0.443 0.462 13,793,951 0.4502 -2.74%
2008-06-06 0 1.460 1.460 1.470 1.450 1.470 3,230,000 4,728,180 1.4638 0.469 0.469 0.472 0.466 0.472 10,057,441 0.4701 -0.68%
2008-06-05 0 1.470 1.450 1.470 1.430 1.480 4,472,000 6,507,300 1.4551 0.472 0.466 0.472 0.459 0.475 13,924,729 0.4673 2.08%
2008-06-04 0 1.440 1.430 1.440 1.440 1.470 5,614,000 8,153,280 1.4523 0.462 0.459 0.462 0.462 0.472 17,480,641 0.4664 -0.69%
2008-06-03 0 1.450 1.450 1.460 1.420 1.460 6,806,000 9,788,200 1.4382 0.466 0.466 0.469 0.456 0.469 21,192,242 0.4619 0.00%
2008-06-02 0 1.450 1.450 1.460 1.410 1.460 16,880,000 24,379,880 1.4443 0.466 0.466 0.469 0.453 0.469 52,560,247 0.4638 3.57%
2008-05-30 0 1.400 1.400 1.420 1.400 1.540 14,444,000 21,062,580 1.4582 0.450 0.450 0.456 0.450 0.495 44,975,131 0.4683 -7.28%
2008-05-29 0 1.510 1.500 1.510 1.510 1.550 4,234,000 6,443,340 1.5218 0.485 0.482 0.485 0.485 0.498 13,183,654 0.4887 -2.58%
2008-05-28 0 1.550 1.540 1.550 1.510 1.550 3,296,000 5,041,680 1.5296 0.498 0.495 0.498 0.485 0.498 10,262,949 0.4913 1.97%
2008-05-27 0 1.520 1.520 1.530 1.490 1.540 6,670,000 10,131,320 1.5189 0.488 0.488 0.491 0.479 0.495 20,768,771 0.4878 2.01%
2008-05-26 0 1.490 1.490 1.500 1.440 1.510 7,391,207 10,983,134 1.4860 0.479 0.479 0.482 0.462 0.485 23,014,435 0.4772 1.36%
2008-05-23 0 1.470 1.460 1.470 1.450 1.490 8,198,000 11,949,240 1.4576 0.472 0.469 0.472 0.466 0.479 25,526,594 0.4681 -0.68%
2008-05-22 0 1.480 1.470 1.480 1.460 1.510 2,893,000 4,267,070 1.4750 0.475 0.472 0.475 0.469 0.485 9,008,104 0.4737 -1.33%
2008-05-21 0 1.500 1.500 1.510 1.460 1.510 7,503,000 11,223,660 1.4959 0.482 0.482 0.485 0.469 0.485 23,362,532 0.4804 2.04%
2008-05-20 0 1.470 1.460 1.470 1.440 1.470 5,546,000 8,078,960 1.4567 0.472 0.469 0.472 0.462 0.472 17,268,906 0.4678 0.00%
2008-05-19 0 1.470 1.460 1.470 1.440 1.490 5,492,000 8,047,320 1.4653 0.472 0.469 0.472 0.462 0.479 17,100,763 0.4706 2.08%
2008-05-16 0 1.440 1.440 1.450 1.410 1.460 4,932,000 7,060,500 1.4316 0.462 0.462 0.466 0.453 0.469 15,357,058 0.4598 -0.69%
2008-05-15 0 1.450 1.440 1.450 1.410 1.470 7,128,000 10,275,920 1.4416 0.466 0.462 0.466 0.453 0.472 22,194,872 0.4630 1.40%
2008-05-14 0 1.430 1.430 1.450 1.420 1.480 4,607,100 6,653,771 1.4442 0.459 0.459 0.466 0.456 0.475 14,345,398 0.4638 0.70%
2008-05-13 0 1.420 1.420 1.450 1.410 1.540 9,976,000 14,610,480 1.4646 0.456 0.456 0.466 0.453 0.495 31,062,857 0.4704 -8.39%
2008-05-09 0 1.550 1.550 1.560 1.530 1.600 1,198,000 1,867,640 1.5590 0.498 0.498 0.501 0.491 0.514 3,730,283 0.5007 -2.52%
2008-05-08 0 1.590 1.580 1.600 1.520 1.600 3,852,000 6,013,960 1.5613 0.511 0.507 0.514 0.488 0.514 11,994,199 0.5014 0.00%
2008-05-07 0 1.590 1.580 1.590 1.570 1.650 20,962,000 33,473,640 1.5969 0.511 0.507 0.511 0.504 0.530 65,270,610 0.5128 3.25%
2008-05-06 0 1.540 1.540 1.550 1.510 1.570 2,598,000 4,018,440 1.5467 0.495 0.495 0.498 0.485 0.504 8,089,545 0.4967 -0.65%
2008-05-05 0 1.550 1.550 1.560 1.550 1.620 47,822,000 75,083,460 1.5701 0.498 0.498 0.501 0.498 0.520 148,906,170 0.5042 -1.90%
2008-05-02 0 1.580 1.570 1.580 1.510 1.620 10,375,000 16,247,300 1.5660 0.507 0.504 0.507 0.485 0.520 32,305,247 0.5029 3.95%
2008-04-30 0 1.520 1.510 1.520 1.480 1.530 1,682,000 2,532,040 1.5054 0.488 0.485 0.488 0.475 0.491 5,237,342 0.4835 1.33%
2008-04-29 0 1.500 1.500 1.510 1.470 1.510 3,020,000 4,497,160 1.4891 0.482 0.482 0.485 0.472 0.485 9,403,551 0.4782 0.67%
2008-04-28 0 1.490 1.480 1.490 1.470 1.500 1,762,000 2,614,640 1.4839 0.479 0.475 0.479 0.472 0.482 5,486,443 0.4766 0.00%
2008-04-25 0 1.490 1.490 1.500 1.480 1.500 1,324,000 1,973,760 1.4908 0.479 0.479 0.482 0.475 0.482 4,122,617 0.4788 -0.67%
2008-04-24 0 1.500 1.500 1.520 1.450 1.530 7,260,474 10,830,493 1.4917 0.482 0.482 0.488 0.466 0.491 22,607,364 0.4791 1.35%
2008-04-23 0 1.480 1.460 1.480 1.460 1.490 2,218,000 3,264,620 1.4719 0.475 0.469 0.475 0.469 0.479 6,906,317 0.4727 0.00%
2008-04-22 0 1.480 1.480 1.490 1.430 1.490 3,706,000 5,439,020 1.4676 0.475 0.475 0.479 0.459 0.479 11,539,590 0.4713 -1.33%
2008-04-21 0 1.500 1.500 1.510 1.470 1.510 2,338,000 3,490,180 1.4928 0.482 0.482 0.485 0.472 0.485 7,279,968 0.4794 1.35%
2008-04-18 0 1.480 1.480 1.490 1.480 1.510 5,406,000 8,089,020 1.4963 0.475 0.475 0.479 0.475 0.485 16,832,980 0.4805 -1.33%
2008-04-17 0 1.500 1.500 1.510 1.450 1.530 10,710,000 16,004,860 1.4944 0.482 0.482 0.485 0.466 0.491 33,348,356 0.4799 3.45%
2008-04-16 0 1.450 1.440 1.450 1.420 1.470 4,986,000 7,194,600 1.4430 0.466 0.462 0.466 0.456 0.472 15,525,201 0.4634 3.57%
2008-04-15 0 1.400 1.400 1.410 1.390 1.420 2,922,000 4,096,100 1.4018 0.450 0.450 0.453 0.446 0.456 9,098,403 0.4502 0.00%
2008-04-14 0 1.400 1.390 1.410 1.380 1.410 4,776,000 6,661,080 1.3947 0.450 0.446 0.453 0.443 0.453 14,871,312 0.4479 0.00%
2008-04-11 0 1.400 1.400 1.410 1.390 1.410 2,188,000 3,063,680 1.4002 0.450 0.450 0.453 0.446 0.453 6,812,904 0.4497 0.00%
2008-04-10 0 1.400 1.400 1.410 1.380 1.410 1,198,000 1,676,660 1.3995 0.450 0.450 0.453 0.443 0.453 3,730,283 0.4495 -2.10%
2008-04-09 0 1.430 1.420 1.430 1.380 1.460 3,802,000 5,435,760 1.4297 0.459 0.456 0.459 0.443 0.469 11,838,511 0.4592 1.42%
2008-04-08 0 1.410 1.410 1.430 1.400 1.430 3,510,000 4,924,200 1.4029 0.453 0.453 0.459 0.450 0.459 10,929,293 0.4506 -0.70%
2008-04-07 0 1.420 1.410 1.430 1.400 1.440 6,680,000 9,432,280 1.4120 0.456 0.453 0.459 0.450 0.462 20,799,908 0.4535 0.00%
2008-04-03 0 1.420 1.410 1.420 1.330 1.430 8,973,000 12,670,640 1.4121 0.456 0.453 0.456 0.427 0.459 27,939,757 0.4535 0.71%
2008-04-02 0 1.410 1.400 1.410 1.390 1.450 6,588,000 9,324,560 1.4154 0.453 0.450 0.453 0.446 0.466 20,513,442 0.4546 0.00%
2008-04-01 0 1.410 1.400 1.410 1.360 1.460 6,077,000 8,494,490 1.3978 0.453 0.450 0.453 0.437 0.469 18,922,312 0.4489 -3.42%
2008-03-31 0 1.460 1.440 1.460 1.370 1.480 6,704,000 9,513,280 1.4190 0.469 0.462 0.469 0.440 0.475 20,874,638 0.4557 4.29%
2008-03-28 0 1.400 1.380 1.400 1.300 1.410 8,720,000 11,955,360 1.3710 0.450 0.443 0.450 0.418 0.453 27,151,976 0.4403 4.48%
2008-03-27 0 1.340 1.330 1.340 1.280 1.360 9,285,000 12,251,920 1.3195 0.430 0.427 0.430 0.411 0.437 28,911,250 0.4238 0.75%
2008-03-26 0 1.330 1.310 1.330 1.210 1.350 10,255,000 13,398,820 1.3066 0.427 0.421 0.427 0.389 0.434 31,931,596 0.4196 7.26%
2008-03-25 0 1.240 1.240 1.250 1.110 1.280 16,766,000 20,195,000 1.2045 0.398 0.398 0.401 0.356 0.411 52,205,279 0.3868 9.73%
2008-03-20 0 1.130 1.130 1.140 1.100 1.160 18,381,000 20,764,840 1.1297 0.363 0.363 0.366 0.353 0.373 57,233,999 0.3628 -2.59%
2008-03-19 0 1.160 1.160 1.170 1.150 1.220 20,152,000 23,383,700 1.1604 0.373 0.373 0.376 0.369 0.392 62,748,466 0.3727 0.87%
2008-03-18 0 1.150 1.150 1.160 1.140 1.190 13,361,000 15,411,940 1.1535 0.369 0.369 0.373 0.366 0.382 41,602,930 0.3705 -3.36%
2008-03-17 0 1.190 1.190 1.200 1.130 1.210 35,310,000 43,447,500 1.2305 0.382 0.382 0.385 0.363 0.389 109,946,821 0.3952 -4.80%
2008-03-14 0 1.250 1.250 1.260 1.230 1.270 27,829,800 34,890,528 1.2537 0.401 0.401 0.405 0.395 0.408 86,655,283 0.4026 0.81%
2008-03-13 0 1.240 1.240 1.250 1.220 1.250 37,870,900 47,011,914 1.2414 0.398 0.398 0.401 0.392 0.401 117,920,845 0.3987 -3.12%
2008-03-12 0 1.280 1.260 1.280 1.200 1.300 33,736,000 42,651,440 1.2643 0.411 0.405 0.411 0.385 0.418 105,045,764 0.4060 5.79%
2008-03-11 0 1.210 1.200 1.210 1.170 1.240 19,822,000 23,910,508 1.2063 0.389 0.385 0.389 0.376 0.398 61,720,925 0.3874 0.00%
2008-03-10 0 1.210 1.210 1.220 1.170 1.270 15,451,000 19,105,840 1.2365 0.389 0.389 0.392 0.376 0.408 48,110,686 0.3971 -4.72%
2008-03-07 0 1.270 1.260 1.270 1.240 1.350 25,454,000 32,969,340 1.2953 0.408 0.405 0.408 0.398 0.434 79,257,615 0.4160 -6.62%
2008-03-06 0 1.360 1.350 1.360 1.330 1.440 15,292,000 21,164,160 1.3840 0.437 0.434 0.437 0.427 0.462 47,615,598 0.4445 -5.56%
2008-03-05 0 1.440 1.430 1.440 1.370 1.510 21,845,000 31,571,040 1.4452 0.462 0.459 0.462 0.440 0.485 68,020,059 0.4641 -4.64%
2008-03-04 0 1.510 1.490 1.510 1.480 1.560 16,878,000 25,587,482 1.5160 0.485 0.479 0.485 0.475 0.501 52,554,020 0.4869 -1.31%
2008-03-03 0 1.530 1.530 1.550 1.500 1.550 10,000,000 15,335,160 1.5335 0.491 0.491 0.498 0.482 0.498 31,137,587 0.4925 -2.55%
2008-02-29 0 1.570 1.550 1.560 1.520 1.580 7,855,000 12,312,480 1.5675 0.504 0.498 0.501 0.488 0.507 24,458,575 0.5034 -1.26%
2008-02-28 0 1.590 1.580 1.590 1.530 1.610 30,358,000 47,696,200 1.5711 0.511 0.507 0.511 0.491 0.517 94,527,487 0.5046 1.92%
2008-02-27 0 1.560 1.540 1.560 1.490 1.570 36,044,000 55,282,040 1.5337 0.501 0.495 0.501 0.479 0.504 112,232,319 0.4926 4.70%
2008-02-26 0 1.490 1.470 1.490 1.440 1.640 40,750,239 61,086,046 1.4990 0.479 0.472 0.479 0.462 0.527 126,886,412 0.4814 -8.59%
2008-02-25 0 1.630 1.630 1.640 1.620 1.740 11,664,000 19,475,940 1.6697 0.523 0.523 0.527 0.520 0.559 36,318,882 0.5362 -6.32%
2008-02-22 0 1.740 1.720 1.740 1.710 1.770 4,952,000 8,579,480 1.7325 0.559 0.552 0.559 0.549 0.568 15,419,333 0.5564 -1.69%
2008-02-21 0 1.770 1.750 1.770 1.740 1.800 5,944,000 10,500,690 1.7666 0.568 0.562 0.568 0.559 0.578 18,508,182 0.5674 -0.56%
2008-02-20 0 1.780 1.770 1.780 1.740 1.830 14,206,000 25,155,200 1.7707 0.572 0.568 0.572 0.559 0.588 44,234,056 0.5687 -2.73%
2008-02-19 0 1.830 1.820 1.830 1.800 1.900 9,946,000 18,187,160 1.8286 0.588 0.585 0.588 0.578 0.610 30,969,444 0.5873 -1.61%
2008-02-18 0 1.860 1.850 1.860 1.850 1.910 5,031,400 9,411,350 1.8705 0.597 0.594 0.597 0.594 0.613 15,666,566 0.6007 -2.62%
2008-02-15 0 1.910 1.900 1.910 1.870 1.910 8,117,000 15,375,550 1.8942 0.613 0.610 0.613 0.601 0.613 25,274,380 0.6083 0.53%
2008-02-14 0 1.900 1.890 1.900 1.850 1.960 9,643,400 18,467,626 1.9151 0.610 0.607 0.610 0.594 0.629 30,027,221 0.6150 0.53%
2008-02-13 0 1.890 1.890 1.900 1.870 1.940 9,060,000 17,248,540 1.9038 0.607 0.607 0.610 0.601 0.623 28,210,654 0.6114 2.16%
2008-02-12 0 1.850 1.850 1.860 1.800 1.940 10,283,520 19,270,002 1.8739 0.594 0.594 0.597 0.578 0.623 32,020,400 0.6018 -2.12%
2008-02-11 0 1.890 1.880 1.890 1.880 1.950 6,070,000 11,516,420 1.8973 0.607 0.604 0.607 0.604 0.626 18,900,515 0.6093 0.53%
2008-02-06 0 1.880 1.870 1.880 1.870 1.980 9,286,000 17,592,200 1.8945 0.604 0.601 0.604 0.601 0.636 28,914,364 0.6084 -5.53%
2008-02-05 0 1.990 1.980 1.990 1.960 2.020 13,908,000 27,702,460 1.9918 0.639 0.636 0.639 0.629 0.649 43,306,156 0.6397 -1.49%
2008-02-04 0 2.020 2.020 2.030 2.000 2.170 26,313,000 54,304,880 2.0638 0.649 0.649 0.652 0.642 0.697 81,932,333 0.6628 -4.72%
2008-02-01 0 2.120 2.110 2.120 2.060 2.190 50,871,500 107,826,720 2.1196 0.681 0.678 0.681 0.662 0.703 158,401,577 0.6807 1.92%
2008-01-31 0 2.080 2.080 2.090 2.060 2.200 39,666,000 83,291,944 2.0998 0.668 0.668 0.671 0.662 0.707 123,510,354 0.6744 -4.59%
2008-01-30 0 2.180 2.170 2.180 2.170 2.390 51,042,000 115,548,066 2.2638 0.700 0.697 0.700 0.697 0.768 158,932,473 0.7270 -6.84%
2008-01-29 0 2.340 2.340 2.350 2.070 2.360 88,284,000 200,675,860 2.2731 0.752 0.752 0.755 0.665 0.758 274,895,075 0.7300 11.43%
2008-01-28 0 2.100 2.090 2.100 2.020 2.200 40,432,000 84,472,240 2.0892 0.674 0.671 0.674 0.649 0.707 125,895,493 0.6710 14.13%
2008-01-25 0 1.840 1.830 1.840 1.800 1.880 5,748,000 10,555,180 1.8363 0.591 0.588 0.591 0.578 0.604 17,897,885 0.5897 2.22%
2008-01-24 0 1.800 1.800 1.810 1.750 1.890 14,379,000 26,504,860 1.8433 0.578 0.578 0.581 0.562 0.607 44,772,737 0.5920 -3.23%
2008-01-23 0 1.860 1.860 1.870 1.730 1.900 15,059,000 27,293,850 1.8125 0.597 0.597 0.601 0.556 0.610 46,890,093 0.5821 3.33%
2008-01-22 0 1.800 1.800 1.810 1.740 1.880 13,814,000 24,697,730 1.7879 0.578 0.578 0.581 0.559 0.604 43,013,463 0.5742 -7.22%
2008-01-21 0 1.940 1.930 1.950 1.890 2.010 18,376,000 35,887,740 1.9530 0.623 0.620 0.626 0.607 0.646 57,218,430 0.6272 -2.51%
2008-01-18 0 1.990 1.980 1.990 1.900 2.030 18,465,600 36,587,884 1.9814 0.639 0.636 0.639 0.610 0.652 57,497,423 0.6363 1.02%
2008-01-17 0 1.970 1.980 1.990 1.890 2.060 25,945,000 50,871,578 1.9607 0.633 0.636 0.639 0.607 0.662 80,786,470 0.6297 2.60%
2008-01-16 0 1.920 1.950 1.960 1.880 2.100 18,694,000 36,245,900 1.9389 0.617 0.626 0.629 0.604 0.674 58,208,606 0.6227 -14.67%
2008-01-15 0 2.250 2.240 2.250 2.200 2.400 8,020,000 18,253,720 2.2760 0.723 0.719 0.723 0.707 0.771 24,972,345 0.7310 -5.86%
2008-01-14 0 2.390 2.390 2.400 2.380 2.490 7,008,000 16,921,920 2.4147 0.768 0.768 0.771 0.764 0.800 21,821,221 0.7755 -3.63%
2008-01-11 0 2.480 2.480 2.490 2.470 2.610 21,600,600 53,985,070 2.4992 0.796 0.796 0.800 0.793 0.838 67,259,057 0.8026 -3.88%
2008-01-10 0 2.580 2.570 2.580 2.540 2.600 3,605,000 9,245,890 2.5647 0.829 0.825 0.829 0.816 0.835 11,225,100 0.8237 -0.77%
2008-01-09 0 2.600 2.580 2.590 2.570 2.620 6,044,000 15,700,600 2.5977 0.835 0.829 0.832 0.825 0.841 18,819,558 0.8343 -1.89%
2008-01-08 0 2.650 2.640 2.650 2.610 2.690 7,060,000 18,735,900 2.6538 0.851 0.848 0.851 0.838 0.864 21,983,137 0.8523 -0.75%
2008-01-07 0 2.670 2.670 2.680 2.560 2.700 6,253,000 16,464,930 2.6331 0.857 0.857 0.861 0.822 0.867 19,470,333 0.8456 0.75%
2008-01-04 0 2.650 2.650 2.660 2.590 2.690 6,597,000 17,431,550 2.6423 0.851 0.851 0.854 0.832 0.864 20,541,466 0.8486 0.38%
2008-01-03 0 2.640 2.620 2.640 2.500 2.750 12,103,800 31,971,268 2.6414 0.848 0.841 0.848 0.803 0.883 37,688,313 0.8483 3.94%
2008-01-02 0 2.540 2.530 2.540 2.470 2.560 8,208,000 20,584,600 2.5079 0.816 0.813 0.816 0.793 0.822 25,557,732 0.8054 1.60%
2007-12-31 0 2.500 2.490 2.500 2.470 2.580 10,410,000 26,124,560 2.5096 0.803 0.800 0.803 0.793 0.829 32,414,228 0.8060 -2.34%
2007-12-28 0 2.560 2.550 2.560 2.530 2.640 14,426,000 36,952,980 2.5616 0.822 0.819 0.822 0.813 0.848 44,919,083 0.8227 -1.16%
2007-12-27 0 2.590 2.580 2.590 2.550 2.700 7,032,000 18,230,460 2.5925 0.832 0.829 0.832 0.819 0.867 21,895,951 0.8326 -1.89%
2007-12-24 0 2.640 2.650 2.660 2.640 2.720 2,636,000 6,997,480 2.6546 0.848 0.851 0.854 0.848 0.874 8,207,868 0.8525 -1.86%
2007-12-21 0 2.690 2.690 2.700 2.650 2.740 7,371,000 20,018,600 2.7159 0.864 0.864 0.867 0.851 0.880 22,951,516 0.8722 0.37%
2007-12-20 0 2.680 2.670 2.680 2.550 2.690 5,818,000 15,392,640 2.6457 0.861 0.857 0.861 0.819 0.864 18,115,848 0.8497 5.51%
2007-12-19 0 2.540 2.530 2.540 2.520 2.650 5,576,000 14,204,660 2.5475 0.816 0.813 0.816 0.809 0.851 17,362,319 0.8181 -1.55%
2007-12-18 0 2.580 2.560 2.580 2.400 2.600 12,295,900 30,916,580 2.5144 0.829 0.822 0.829 0.771 0.835 38,286,466 0.8075 -1.15%
2007-12-17 0 2.610 2.600 2.610 2.510 2.650 6,974,000 18,055,890 2.5890 0.838 0.835 0.838 0.806 0.851 21,715,353 0.8315 0.38%
2007-12-14 0 2.600 2.590 2.600 2.580 2.730 16,204,000 42,477,840 2.6214 0.835 0.832 0.835 0.829 0.877 50,455,346 0.8419 -4.41%
2007-12-13 0 2.720 2.720 2.730 2.690 2.850 9,112,700 25,208,240 2.7663 0.874 0.874 0.877 0.864 0.915 28,374,749 0.8884 -4.23%
2007-12-12 0 2.840 2.830 2.840 2.690 2.880 15,502,000 43,266,880 2.7911 0.912 0.909 0.912 0.864 0.925 48,269,488 0.8964 2.16%
2007-12-11 0 2.780 2.780 2.790 2.620 2.840 23,413,000 64,536,040 2.7564 0.893 0.893 0.896 0.841 0.912 72,902,433 0.8852 7.75%
2007-12-10 0 2.580 2.580 2.590 2.580 2.650 5,901,000 15,358,460 2.6027 0.829 0.829 0.832 0.829 0.851 18,374,290 0.8359 -2.27%
2007-12-07 0 2.640 2.640 2.650 2.630 2.670 5,849,000 15,496,410 2.6494 0.848 0.848 0.851 0.845 0.857 18,212,375 0.8509 -0.38%
2007-12-06 0 2.650 2.640 2.650 2.600 2.710 5,755,000 15,175,770 2.6370 0.851 0.848 0.851 0.835 0.870 17,919,681 0.8469 -1.12%
2007-12-05 0 2.680 2.680 2.690 2.580 2.680 3,901,000 10,243,020 2.6257 0.861 0.861 0.864 0.829 0.861 12,146,773 0.8433 2.29%
2007-12-04 0 2.620 2.620 2.650 2.600 2.670 2,426,000 6,413,480 2.6436 0.841 0.841 0.851 0.835 0.857 7,553,979 0.8490 0.00%
2007-12-03 0 2.620 2.620 2.640 2.600 2.750 8,037,000 21,630,030 2.6913 0.841 0.841 0.848 0.835 0.883 25,025,279 0.8643 -4.03%
2007-11-30 0 2.730 2.720 2.730 2.630 2.730 9,262,800 24,925,998 2.6910 0.877 0.874 0.877 0.845 0.877 28,842,124 0.8642 5.00%
2007-11-29 0 2.600 2.600 2.610 2.580 2.650 5,767,000 15,010,920 2.6029 0.835 0.835 0.838 0.829 0.851 17,957,047 0.8359 0.78%
2007-11-28 0 2.580 2.580 2.590 2.490 2.680 6,596,000 17,053,280 2.5854 0.829 0.829 0.832 0.800 0.861 20,538,353 0.8303 -0.77%
2007-11-27 0 2.600 2.600 2.610 2.490 2.610 10,239,000 26,565,300 2.5945 0.835 0.835 0.838 0.800 0.838 31,881,776 0.8332 -1.52%
2007-11-26 0 2.640 2.630 2.640 2.550 2.660 9,229,000 24,147,610 2.6165 0.848 0.845 0.848 0.819 0.854 28,736,879 0.8403 2.33%
2007-11-23 0 2.580 2.530 2.580 2.530 2.730 15,672,000 41,527,060 2.6498 0.829 0.813 0.829 0.813 0.877 48,798,827 0.8510 -4.44%
2007-11-22 0 2.700 2.680 2.700 2.670 2.840 17,598,000 48,018,280 2.7286 0.867 0.861 0.867 0.857 0.912 54,795,926 0.8763 -5.26%
2007-11-21 0 2.850 2.840 2.850 2.820 2.910 16,895,600 48,344,520 2.8614 0.915 0.912 0.915 0.906 0.935 52,608,822 0.9189 -0.70%
2007-11-20 0 2.870 2.870 2.890 2.850 2.910 30,242,000 87,193,000 2.8832 0.922 0.922 0.928 0.915 0.935 94,166,291 0.9259 -3.69%
2007-11-19 0 2.980 2.970 2.980 2.940 3.050 15,650,000 46,703,880 2.9843 0.957 0.954 0.957 0.944 0.980 48,730,324 0.9584 -1.00%
2007-11-16 0 3.010 3.000 3.010 3.000 3.100 12,164,000 36,977,200 3.0399 0.967 0.963 0.967 0.963 0.996 37,875,761 0.9763 -3.83%
2007-11-15 0 3.130 3.130 3.150 3.130 3.280 20,101,000 64,374,770 3.2026 1.005 1.005 1.012 1.005 1.053 62,589,664 1.0285 -0.63%
2007-11-14 0 3.150 3.160 3.170 2.980 3.220 62,453,000 195,185,040 3.1253 1.012 1.015 1.018 0.957 1.034 194,463,574 1.0037 6.78%
2007-11-13 0 2.950 2.950 2.970 2.890 2.990 23,827,000 70,007,820 2.9382 0.947 0.947 0.954 0.928 0.960 74,191,529 0.9436 0.00%
2007-11-12 0 2.950 2.950 2.960 2.860 3.010 27,420,500 79,862,665 2.9125 0.947 0.947 0.951 0.919 0.967 85,380,821 0.9354 -3.59%
2007-11-09 0 3.060 3.050 3.060 2.930 3.130 19,888,000 60,950,720 3.0647 0.983 0.980 0.983 0.941 1.005 61,926,433 0.9842 2.68%
2007-11-08 0 2.980 2.970 3.000 2.920 3.010 17,108,000 50,644,100 2.9603 0.957 0.954 0.963 0.938 0.967 53,270,184 0.9507 -2.61%
2007-11-07 0 3.060 3.050 3.060 2.990 3.090 28,197,000 85,644,440 3.0374 0.983 0.980 0.983 0.960 0.992 87,798,655 0.9755 1.66%
2007-11-06 0 3.010 3.000 3.010 2.840 3.090 45,529,000 133,599,020 2.9344 0.967 0.963 0.967 0.912 0.992 141,766,321 0.9424 -1.95%
2007-11-05 0 3.070 3.070 3.080 3.070 3.230 18,155,000 56,774,380 3.1272 0.986 0.986 0.989 0.986 1.037 56,530,290 1.0043 -6.40%
2007-11-02 0 3.280 3.280 3.290 3.180 3.290 25,572,000 82,407,760 3.2226 1.053 1.053 1.057 1.021 1.057 79,625,038 1.0349 -0.30%
2007-11-01 0 3.290 3.290 3.300 3.260 3.340 26,394,743 86,988,565 3.2957 1.057 1.057 1.060 1.047 1.073 82,186,861 1.0584 -0.90%
2007-10-31 0 3.320 3.310 3.330 3.240 3.400 53,895,000 179,432,526 3.3293 1.066 1.063 1.069 1.041 1.092 167,816,026 1.0692 1.22%
2007-10-30 0 3.280 3.280 3.290 3.200 3.320 44,706,000 146,739,480 3.2823 1.053 1.053 1.057 1.028 1.066 139,203,697 1.0541 1.23%
2007-10-29 0 3.240 3.230 3.240 3.230 3.340 36,020,300 118,156,500 3.2803 1.041 1.037 1.041 1.037 1.073 112,158,523 1.0535 -1.82%
2007-10-26 0 3.300 3.290 3.300 3.150 3.430 136,367,500 453,340,510 3.3244 1.060 1.057 1.060 1.012 1.102 424,615,493 1.0676 3.45%
2007-10-25 0 3.190 3.180 3.190 3.090 3.200 41,746,279 131,488,551 3.1497 1.024 1.021 1.024 0.992 1.028 129,987,840 1.0115 0.95%
2007-10-24 0 3.160 3.110 3.160 3.060 3.200 83,243,700 258,116,400 3.1007 1.015 0.999 1.015 0.983 1.028 259,200,797 0.9958 0.00%
2007-10-23 0 3.160 3.150 3.170 3.100 3.220 51,260,000 161,794,670 3.1564 1.015 1.012 1.018 0.996 1.034 159,611,272 1.0137 1.28%
2007-10-22 0 3.120 3.130 3.140 3.040 3.140 52,434,000 162,752,820 3.1040 1.002 1.005 1.008 0.976 1.008 163,266,825 0.9969 -3.70%
2007-10-18 0 3.240 3.230 3.240 3.220 3.290 84,773,000 275,173,790 3.2460 1.041 1.037 1.041 1.034 1.057 263,962,668 1.0425 -1.22%
2007-10-17 0 3.280 3.280 3.290 3.180 3.380 206,662,133 678,043,527 3.2809 1.053 1.053 1.057 1.021 1.086 643,496,019 1.0537 0.00%
2007-10-16 0 3.280 3.280 3.290 3.200 3.340 194,911,000 635,937,710 3.2627 1.053 1.053 1.057 1.028 1.073 606,905,827 1.0478 -1.50%
2007-10-15 0 3.330 3.330 3.340 3.330 3.460 149,740,668 506,823,724 3.3847 1.069 1.069 1.073 1.069 1.111 466,256,311 1.0870 0.60%
2007-10-12 0 3.310 3.300 3.320 3.300 3.480 232,973,911 786,319,580 3.3751 1.063 1.060 1.066 1.060 1.118 725,424,548 1.0839 -2.93%
2007-10-11 0 3.410 3.410 3.420 3.400 3.860 863,061,000 3,126,804,500 3.6229 1.095 1.095 1.098 1.092 1.240 2,687,363,718 1.1635

Copyright & disclaimer, Privacy policy

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

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

Back to top