BBMG Corporation: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02009  2009-07-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-13 0 0.550 0.550 0.560 0.550 0.570 2,699,000 1,498,730 0.5553 0.550 0.550 0.560 0.550 0.570 2,699,000 0.5553 -3.51%
2026-07-10 0 0.570 0.560 0.570 0.550 0.590 21,219,000 12,040,960 0.5675 0.570 0.560 0.570 0.550 0.590 21,219,000 0.5675 1.79%
2026-07-09 0 0.560 0.550 0.560 0.550 0.570 2,469,000 1,383,160 0.5602 0.560 0.550 0.560 0.550 0.570 2,469,000 0.5602 -1.75%
2026-07-08 0 0.570 0.560 0.570 0.550 0.570 1,144,000 644,040 0.5630 0.570 0.560 0.570 0.550 0.570 1,144,000 0.5630 1.79%
2026-07-07 0 0.560 0.550 0.560 0.550 0.570 7,995,000 4,475,670 0.5598 0.560 0.550 0.560 0.550 0.570 7,995,000 0.5598 -1.75%
2026-07-06 0 0.570 0.560 0.570 0.560 0.570 2,771,000 1,574,900 0.5684 0.570 0.560 0.570 0.560 0.570 2,771,000 0.5684 0.00%
2026-07-03 0 0.570 0.560 0.570 0.560 0.580 5,973,684 3,386,969 0.5670 0.570 0.560 0.570 0.560 0.580 5,973,684 0.5670 1.79%
2026-07-02 0 0.560 0.550 0.560 0.550 0.570 4,445,000 2,484,760 0.5590 0.560 0.550 0.560 0.550 0.570 4,445,000 0.5590 1.82%
2026-06-30 0 0.550 0.550 0.560 0.550 0.560 2,693,000 1,496,370 0.5557 0.550 0.550 0.560 0.550 0.560 2,693,000 0.5557 -1.79%
2026-06-29 0 0.560 0.550 0.560 0.530 0.560 13,441,000 7,369,430 0.5483 0.560 0.550 0.560 0.530 0.560 13,441,000 0.5483 3.70%
2026-06-26 0 0.540 0.540 0.550 0.540 0.570 23,571,000 13,082,050 0.5550 0.540 0.540 0.550 0.540 0.570 23,571,000 0.5550 -5.26%
2026-06-25 0 0.570 0.560 0.570 0.560 0.580 9,372,000 5,335,430 0.5693 0.570 0.560 0.570 0.560 0.580 9,372,000 0.5693 -1.72%
2026-06-24 0 0.580 0.570 0.580 0.570 0.600 8,963,000 5,214,440 0.5818 0.580 0.570 0.580 0.570 0.600 8,963,000 0.5818 -1.69%
2026-06-23 0 0.590 0.590 0.600 0.590 0.600 9,104,000 5,409,120 0.5941 0.590 0.590 0.600 0.590 0.600 9,104,000 0.5941 -1.67%
2026-06-22 0 0.600 0.590 0.600 0.590 0.620 25,784,000 15,462,610 0.5997 0.600 0.590 0.600 0.590 0.620 25,784,000 0.5997 -1.64%
2026-06-18 0 0.610 0.610 0.620 0.610 0.640 9,805,000 6,092,650 0.6214 0.610 0.610 0.620 0.610 0.640 9,805,000 0.6214 -4.69%
2026-06-17 0 0.640 0.630 0.640 0.630 0.650 19,478,000 12,386,170 0.6359 0.640 0.630 0.640 0.630 0.650 19,478,000 0.6359 -0.39%
2026-06-16 0 0.700 0.690 0.700 0.690 0.700 18,613,000 12,949,410 0.6957 0.642 0.633 0.642 0.633 0.642 20,278,755 0.6386 0.00%
2026-06-15 0 0.700 0.700 0.710 0.690 0.710 11,717,000 8,199,390 0.6998 0.642 0.642 0.652 0.633 0.652 12,765,603 0.6423 0.00%
2026-06-12 0 0.700 0.690 0.700 0.690 0.700 4,498,000 3,124,730 0.6947 0.642 0.633 0.642 0.633 0.642 4,900,545 0.6376 2.94%
2026-06-11 0 0.680 0.680 0.690 0.680 0.700 4,877,000 3,356,650 0.6883 0.624 0.624 0.633 0.624 0.642 5,313,463 0.6317 -2.86%
2026-06-10 0 0.700 0.690 0.700 0.680 0.700 11,512,000 7,974,185 0.6927 0.642 0.633 0.642 0.624 0.642 12,542,257 0.6358 1.45%
2026-06-09 0 0.690 0.690 0.700 0.690 0.700 3,875,000 2,694,630 0.6954 0.633 0.633 0.642 0.633 0.642 4,221,790 0.6383 -1.43%
2026-06-08 0 0.700 0.690 0.700 0.690 0.710 10,405,000 7,279,900 0.6997 0.642 0.633 0.642 0.633 0.652 11,336,187 0.6422 -1.41%
2026-06-05 0 0.710 0.710 0.720 0.710 0.720 3,870,000 2,770,132 0.7158 0.652 0.652 0.661 0.652 0.661 4,216,342 0.6570 -1.39%
2026-06-04 0 0.720 0.710 0.720 0.710 0.720 2,477,000 1,767,450 0.7135 0.661 0.652 0.661 0.652 0.661 2,698,677 0.6549 1.41%
2026-06-03 0 0.710 0.710 0.720 0.710 0.720 5,405,483 3,866,212 0.7152 0.652 0.652 0.661 0.652 0.661 5,889,242 0.6565 0.00%
2026-06-02 0 0.710 0.710 0.720 0.710 0.730 4,968,000 3,555,170 0.7156 0.652 0.652 0.661 0.652 0.670 5,412,607 0.6568 -1.39%
2026-06-01 0 0.720 0.720 0.730 0.710 0.730 6,270,000 4,508,855 0.7191 0.661 0.661 0.670 0.652 0.670 6,831,128 0.6600 1.41%
2026-05-29 0 0.710 0.700 0.710 0.710 0.730 23,848,000 17,083,112 0.7163 0.652 0.642 0.652 0.652 0.670 25,982,257 0.6575 1.43%
2026-05-28 0 0.700 0.700 0.710 0.700 0.710 5,333,000 3,755,750 0.7042 0.642 0.642 0.652 0.642 0.652 5,810,272 0.6464 0.00%
2026-05-27 0 0.700 0.700 0.710 0.700 0.720 9,691,000 6,886,965 0.7107 0.642 0.642 0.652 0.642 0.661 10,558,288 0.6523 -2.78%
2026-05-26 0 0.720 0.720 0.730 0.720 0.740 22,235,000 16,090,360 0.7237 0.661 0.661 0.670 0.661 0.679 24,224,903 0.6642 -4.00%
2026-05-22 0 0.750 0.740 0.750 0.720 0.780 103,632,517 78,347,627 0.7560 0.688 0.679 0.688 0.661 0.716 112,907,022 0.6939 5.63%
2026-05-21 0 0.710 0.700 0.710 0.700 0.720 12,482,210 8,895,836 0.7127 0.652 0.642 0.652 0.642 0.661 13,599,295 0.6541 0.00%
2026-05-20 0 0.710 0.710 0.720 0.710 0.730 12,796,000 9,201,390 0.7191 0.652 0.652 0.661 0.652 0.670 13,941,167 0.6600 -2.74%
2026-05-19 0 0.730 0.720 0.730 0.720 0.730 7,149,060 5,202,352 0.7277 0.670 0.661 0.670 0.661 0.670 7,788,859 0.6679 0.00%
2026-05-18 0 0.730 0.720 0.730 0.720 0.740 19,777,000 14,430,790 0.7297 0.670 0.661 0.670 0.661 0.679 21,546,926 0.6697 -1.35%
2026-05-15 0 0.740 0.740 0.750 0.730 0.760 11,227,000 8,302,880 0.7395 0.679 0.679 0.688 0.670 0.698 12,231,751 0.6788 -1.33%
2026-05-14 0 0.750 0.740 0.750 0.740 0.770 13,216,592 9,951,826 0.7530 0.688 0.679 0.688 0.679 0.707 14,399,400 0.6911 -1.32%
2026-05-13 0 0.760 0.760 0.770 0.760 0.770 1,313,000 1,003,600 0.7644 0.698 0.698 0.707 0.698 0.707 1,430,506 0.7016 -1.30%
2026-05-12 0 0.770 0.760 0.770 0.760 0.780 5,051,000 3,895,860 0.7713 0.707 0.698 0.707 0.698 0.716 5,503,035 0.7079 0.00%
2026-05-11 0 0.770 0.770 0.780 0.750 0.780 12,878,000 9,858,600 0.7655 0.707 0.707 0.716 0.688 0.716 14,030,506 0.7027 2.67%
2026-05-08 0 0.750 0.750 0.760 0.750 0.770 9,242,000 6,981,560 0.7554 0.688 0.688 0.698 0.688 0.707 10,069,105 0.6934 -1.32%
2026-05-07 0 0.760 0.760 0.770 0.760 0.770 5,052,000 3,865,360 0.7651 0.698 0.698 0.707 0.698 0.707 5,504,125 0.7023 0.00%
2026-05-06 0 0.760 0.760 0.770 0.750 0.770 7,869,000 5,944,410 0.7554 0.698 0.698 0.707 0.688 0.707 8,573,230 0.6934 1.33%
2026-05-05 0 0.750 0.740 0.750 0.740 0.760 1,545,000 1,156,880 0.7488 0.688 0.679 0.688 0.679 0.698 1,683,268 0.6873 0.00%
2026-05-04 0 0.750 0.750 0.760 0.750 0.770 1,032,000 782,590 0.7583 0.688 0.688 0.698 0.688 0.707 1,124,358 0.6960 -1.32%
2026-04-30 0 0.760 0.760 0.770 0.750 0.770 14,730,000 11,212,170 0.7612 0.698 0.698 0.707 0.688 0.707 16,048,249 0.6987 -2.56%
2026-04-29 0 0.780 0.770 0.780 0.760 0.790 9,165,000 7,099,610 0.7746 0.716 0.707 0.716 0.698 0.725 9,985,214 0.7110 2.63%
2026-04-28 0 0.760 0.750 0.760 0.750 0.760 2,597,000 1,966,725 0.7573 0.698 0.688 0.698 0.688 0.698 2,829,416 0.6951 1.33%
2026-04-27 0 0.750 0.750 0.760 0.750 0.770 4,277,000 3,246,208 0.7590 0.688 0.688 0.698 0.688 0.707 4,659,767 0.6966 -1.32%
2026-04-24 0 0.760 0.760 0.770 0.750 0.770 3,658,000 2,778,530 0.7596 0.698 0.698 0.707 0.688 0.707 3,985,370 0.6972 0.00%
2026-04-23 0 0.760 0.760 0.770 0.750 0.780 7,123,000 5,433,330 0.7628 0.698 0.698 0.707 0.688 0.716 7,760,467 0.7001 -2.56%
2026-04-22 0 0.780 0.770 0.780 0.760 0.790 6,120,000 4,738,100 0.7742 0.716 0.707 0.716 0.698 0.725 6,667,704 0.7106 0.00%
2026-04-21 0 0.780 0.770 0.780 0.770 0.780 2,658,000 2,063,410 0.7763 0.716 0.707 0.716 0.707 0.716 2,895,875 0.7125 0.00%
2026-04-20 0 0.780 0.770 0.780 0.770 0.780 2,819,000 2,185,620 0.7753 0.716 0.707 0.716 0.707 0.716 3,071,284 0.7116 0.00%
2026-04-17 0 0.780 0.770 0.780 0.770 0.790 5,618,000 4,367,885 0.7775 0.716 0.707 0.716 0.707 0.725 6,120,778 0.7136 -1.27%
2026-04-16 0 0.790 0.780 0.790 0.780 0.790 8,015,000 6,265,600 0.7817 0.725 0.716 0.725 0.716 0.725 8,732,296 0.7175 0.00%
2026-04-15 0 0.790 0.780 0.790 0.780 0.810 8,641,000 6,820,985 0.7894 0.725 0.716 0.725 0.716 0.743 9,414,319 0.7245 -1.25%
2026-04-14 0 0.800 0.790 0.800 0.780 0.810 17,070,000 13,625,460 0.7982 0.734 0.725 0.734 0.716 0.743 18,597,665 0.7326 2.56%
2026-04-13 0 0.780 0.780 0.790 0.770 0.790 7,764,000 6,055,860 0.7800 0.716 0.716 0.725 0.707 0.725 8,458,833 0.7159 0.00%
2026-04-10 0 0.780 0.770 0.780 0.760 0.780 5,539,000 4,284,316 0.7735 0.716 0.707 0.716 0.698 0.716 6,034,708 0.7099 1.30%
2026-04-09 0 0.770 0.760 0.770 0.750 0.790 20,370,000 15,587,860 0.7652 0.707 0.698 0.707 0.688 0.725 22,192,996 0.7024 -2.53%
2026-04-08 0 0.790 0.780 0.790 0.760 0.790 9,893,000 7,682,431 0.7766 0.725 0.716 0.725 0.698 0.725 10,778,366 0.7128 3.95%
2026-04-02 0 0.760 0.750 0.760 0.750 0.770 8,231,000 6,201,450 0.7534 0.698 0.688 0.698 0.688 0.707 8,967,626 0.6915 0.00%
2026-04-01 0 0.760 0.760 0.770 0.750 0.770 15,489,000 11,751,408 0.7587 0.698 0.698 0.707 0.688 0.707 16,875,175 0.6964 1.33%
2026-03-31 0 0.750 0.750 0.760 0.740 0.770 28,659,000 21,492,370 0.7499 0.688 0.688 0.698 0.679 0.707 31,223,813 0.6883 -1.32%
2026-03-30 0 0.760 0.760 0.770 0.740 0.770 11,189,000 8,454,511 0.7556 0.698 0.698 0.707 0.679 0.707 12,190,350 0.6935 1.33%
2026-03-27 0 0.750 0.740 0.750 0.730 0.750 5,855,000 4,333,710 0.7402 0.688 0.679 0.688 0.670 0.688 6,378,988 0.6794 2.74%
2026-03-26 0 0.730 0.730 0.740 0.730 0.780 31,492,000 23,497,446 0.7461 0.670 0.670 0.679 0.670 0.716 34,310,350 0.6849 -5.19%
2026-03-25 0 0.770 0.760 0.770 0.750 0.770 12,421,000 9,483,835 0.7635 0.707 0.698 0.707 0.688 0.707 13,532,607 0.7008 2.67%
2026-03-24 0 0.750 0.750 0.760 0.730 0.770 17,859,000 13,352,541 0.7477 0.688 0.688 0.698 0.670 0.707 19,457,276 0.6862 -1.32%
2026-03-23 0 0.760 0.750 0.760 0.740 0.770 25,953,000 19,508,390 0.7517 0.698 0.688 0.698 0.679 0.707 28,275,642 0.6899 0.00%
2026-03-20 0 0.760 0.750 0.760 0.750 0.780 24,800,000 18,904,315 0.7623 0.698 0.688 0.698 0.688 0.716 27,019,455 0.6997 -2.56%
2026-03-19 0 0.780 0.770 0.780 0.770 0.790 18,384,000 14,392,131 0.7829 0.716 0.707 0.716 0.707 0.725 20,029,261 0.7186 -2.50%
2026-03-18 0 0.800 0.790 0.800 0.790 0.820 18,657,000 14,937,905 0.8007 0.734 0.725 0.734 0.725 0.753 20,326,693 0.7349 -1.23%
2026-03-17 0 0.810 0.810 0.820 0.800 0.830 17,686,000 14,493,170 0.8195 0.743 0.743 0.753 0.734 0.762 19,268,794 0.7522 0.00%
2026-03-16 0 0.810 0.810 0.820 0.800 0.820 11,909,000 9,636,310 0.8092 0.743 0.743 0.753 0.734 0.753 12,974,786 0.7427 -1.22%
2026-03-13 0 0.820 0.810 0.820 0.810 0.830 18,607,000 15,252,610 0.8197 0.753 0.743 0.753 0.743 0.762 20,272,218 0.7524 0.00%
2026-03-12 0 0.820 0.810 0.820 0.800 0.820 7,191,000 5,837,070 0.8117 0.753 0.743 0.753 0.734 0.753 7,834,553 0.7450 0.00%
2026-03-11 0 0.820 0.810 0.820 0.800 0.820 15,190,000 12,259,310 0.8071 0.753 0.743 0.753 0.734 0.753 16,549,416 0.7408 1.23%
2026-03-10 0 0.810 0.800 0.810 0.800 0.820 6,408,000 5,185,885 0.8093 0.743 0.734 0.743 0.734 0.753 6,981,479 0.7428 0.00%
2026-03-09 0 0.810 0.810 0.820 0.790 0.820 25,074,000 20,194,395 0.8054 0.743 0.743 0.753 0.725 0.753 27,317,977 0.7392 0.00%
2026-03-06 0 0.810 0.810 0.820 0.800 0.820 13,047,000 10,586,955 0.8114 0.743 0.743 0.753 0.734 0.753 14,214,630 0.7448 0.00%
2026-03-05 0 0.810 0.810 0.820 0.810 0.820 22,653,000 18,488,680 0.8162 0.743 0.743 0.753 0.743 0.753 24,680,311 0.7491 0.00%
2026-03-04 0 0.810 0.800 0.810 0.800 0.820 13,457,000 10,902,385 0.8102 0.743 0.734 0.743 0.734 0.753 14,661,323 0.7436 0.00%
2026-03-03 0 0.810 0.810 0.820 0.810 0.840 18,356,000 15,058,649 0.8204 0.743 0.743 0.753 0.743 0.771 19,998,755 0.7530 -3.57%
2026-03-02 0 0.840 0.830 0.840 0.820 0.840 16,402,000 13,594,430 0.8288 0.771 0.762 0.771 0.753 0.771 17,869,883 0.7607 -1.18%
2026-02-27 0 0.850 0.840 0.850 0.840 0.850 4,252,000 3,585,957 0.8434 0.780 0.771 0.780 0.771 0.780 4,632,529 0.7741 1.19%
2026-02-26 0 0.840 0.840 0.850 0.840 0.860 6,257,000 5,325,050 0.8511 0.771 0.771 0.780 0.771 0.789 6,816,965 0.7811 -2.33%
2026-02-25 0 0.860 0.860 0.870 0.850 0.880 22,952,000 19,888,460 0.8665 0.789 0.789 0.799 0.780 0.808 25,006,070 0.7953 1.18%
2026-02-24 0 0.850 0.840 0.850 0.830 0.850 6,242,000 5,248,470 0.8408 0.780 0.771 0.780 0.762 0.780 6,800,623 0.7718 0.00%
2026-02-23 0 0.850 0.840 0.850 0.840 0.860 1,454,000 1,235,660 0.8498 0.780 0.771 0.780 0.771 0.789 1,584,125 0.7800 0.00%
2026-02-20 0 0.850 0.840 0.850 0.830 0.850 2,355,000 1,980,140 0.8408 0.780 0.771 0.780 0.762 0.780 2,565,759 0.7718 0.00%
2026-02-16 0 0.850 0.840 0.850 0.840 0.850 1,453,000 1,222,730 0.8415 0.780 0.771 0.780 0.771 0.780 1,583,035 0.7724 1.19%
2026-02-13 0 0.840 0.840 0.850 0.830 0.850 6,093,000 5,102,159 0.8374 0.771 0.771 0.780 0.762 0.780 6,638,288 0.7686 -1.18%
2026-02-12 0 0.850 0.840 0.850 0.840 0.850 4,792,000 4,035,800 0.8422 0.780 0.771 0.780 0.771 0.780 5,220,856 0.7730 1.19%
2026-02-11 0 0.840 0.830 0.840 0.830 0.840 9,495,000 7,908,960 0.8330 0.771 0.762 0.771 0.762 0.771 10,344,747 0.7645 1.20%
2026-02-10 0 0.830 0.830 0.840 0.830 0.850 9,975,000 8,347,370 0.8368 0.762 0.762 0.771 0.762 0.780 10,867,704 0.7681 -2.35%
2026-02-09 0 0.850 0.840 0.850 0.840 0.860 16,718,000 14,178,940 0.8481 0.780 0.771 0.780 0.771 0.789 18,214,163 0.7785 1.19%
2026-02-06 0 0.840 0.830 0.840 0.820 0.840 12,139,000 10,077,710 0.8302 0.771 0.762 0.771 0.753 0.771 13,225,370 0.7620 1.20%
2026-02-05 0 0.830 0.830 0.840 0.820 0.840 24,497,528 20,466,552 0.8355 0.762 0.762 0.771 0.753 0.771 26,689,914 0.7668 -1.19%
2026-02-04 0 0.840 0.840 0.850 0.830 0.870 35,739,000 30,192,220 0.8448 0.771 0.771 0.780 0.762 0.799 38,937,432 0.7754 -3.45%
2026-02-03 0 0.870 0.870 0.880 0.820 0.880 111,741,000 94,387,974 0.8447 0.799 0.799 0.808 0.753 0.808 121,741,167 0.7753 10.13%
2026-02-02 0 0.790 0.790 0.800 0.780 0.820 20,174,000 16,076,190 0.7969 0.725 0.725 0.734 0.716 0.753 21,979,455 0.7314 -3.66%
2026-01-30 0 0.820 0.820 0.830 0.810 0.850 22,888,000 18,886,410 0.8252 0.753 0.753 0.762 0.743 0.780 24,936,342 0.7574 -2.38%
2026-01-29 0 0.840 0.840 0.850 0.830 0.860 48,803,000 41,241,680 0.8451 0.771 0.771 0.780 0.762 0.789 53,170,584 0.7756 0.00%
2026-01-28 0 0.840 0.840 0.850 0.820 0.850 21,110,000 17,701,180 0.8385 0.771 0.771 0.780 0.753 0.780 22,999,222 0.7696 2.44%
2026-01-27 0 0.820 0.820 0.830 0.810 0.840 8,417,000 6,925,880 0.8228 0.753 0.753 0.762 0.743 0.771 9,170,272 0.7553 -1.20%
2026-01-26 0 0.830 0.820 0.830 0.820 0.840 13,112,000 10,898,020 0.8311 0.762 0.753 0.762 0.753 0.771 14,285,447 0.7629 -1.19%
2026-01-23 0 0.840 0.840 0.850 0.830 0.860 32,892,000 27,709,050 0.8424 0.771 0.771 0.780 0.762 0.789 35,835,642 0.7732 -1.18%
2026-01-22 0 0.850 0.840 0.850 0.800 0.850 87,600,000 73,039,650 0.8338 0.780 0.771 0.780 0.734 0.780 95,439,689 0.7653 6.25%
2026-01-21 0 0.800 0.790 0.800 0.780 0.800 9,611,000 7,578,670 0.7885 0.734 0.725 0.734 0.716 0.734 10,471,128 0.7238 1.27%
2026-01-20 0 0.790 0.790 0.800 0.780 0.800 25,525,200 20,258,940 0.7937 0.725 0.725 0.734 0.716 0.734 27,809,556 0.7285 1.28%
2026-01-19 0 0.780 0.780 0.790 0.770 0.790 19,449,000 15,199,320 0.7815 0.716 0.716 0.725 0.707 0.725 21,189,572 0.7173 0.00%
2026-01-16 0 0.780 0.770 0.780 0.770 0.810 47,996,000 38,023,310 0.7922 0.716 0.707 0.716 0.707 0.743 52,291,362 0.7271 -3.70%
2026-01-15 0 0.810 0.800 0.810 0.800 0.880 109,235,000 90,723,095 0.8305 0.743 0.734 0.743 0.734 0.808 119,010,895 0.7623 -6.90%
2026-01-14 0 0.870 0.860 0.870 0.860 0.960 232,299,000 207,084,940 0.8915 0.799 0.789 0.799 0.789 0.881 253,088,405 0.8182 -2.25%
2026-01-13 0 0.890 0.880 0.890 0.830 0.890 117,300,000 101,225,195 0.8630 0.817 0.808 0.817 0.762 0.817 127,797,665 0.7921 17.11%
2026-01-09 0 0.760 0.760 0.770 0.750 0.780 16,566,000 12,646,503 0.7634 0.698 0.698 0.707 0.688 0.716 18,048,560 0.7007 -2.56%
2026-01-08 0 0.780 0.780 0.790 0.750 0.790 33,095,000 25,689,780 0.7762 0.716 0.716 0.725 0.688 0.725 36,056,809 0.7125 2.63%
2026-01-07 0 0.760 0.750 0.760 0.750 0.770 8,677,000 6,600,305 0.7607 0.698 0.688 0.698 0.688 0.707 9,453,541 0.6982 -1.30%
2026-01-06 0 0.770 0.760 0.770 0.750 0.770 9,434,000 7,173,220 0.7604 0.707 0.698 0.707 0.688 0.707 10,278,288 0.6979 2.67%
2026-01-05 0 0.750 0.750 0.760 0.740 0.760 10,463,266 7,831,099 0.7484 0.688 0.688 0.698 0.679 0.698 11,399,667 0.6870 2.74%
2025-12-31 0 0.730 0.730 0.740 0.730 0.750 8,241,000 6,055,020 0.7347 0.670 0.670 0.679 0.670 0.688 8,978,521 0.6744 -1.35%
2025-12-30 0 0.740 0.740 0.750 0.740 0.760 7,492,000 5,601,480 0.7477 0.679 0.679 0.688 0.679 0.698 8,162,490 0.6862 -1.33%
2025-12-29 0 0.750 0.750 0.760 0.740 0.780 23,434,000 17,808,320 0.7599 0.688 0.688 0.698 0.679 0.716 25,531,206 0.6975 1.35%
2025-12-24 0 0.740 0.740 0.750 0.740 0.750 3,729,000 2,784,885 0.7468 0.679 0.679 0.688 0.679 0.688 4,062,724 0.6855 0.00%
2025-12-23 0 0.740 0.740 0.750 0.730 0.750 4,508,000 3,336,450 0.7401 0.679 0.679 0.688 0.670 0.688 4,911,440 0.6793 0.00%
2025-12-22 0 0.740 0.730 0.740 0.730 0.750 9,423,000 6,942,040 0.7367 0.679 0.670 0.679 0.670 0.688 10,266,304 0.6762 1.37%
2025-12-19 0 0.730 0.730 0.740 0.720 0.740 10,189,000 7,443,930 0.7306 0.670 0.670 0.679 0.661 0.679 11,100,856 0.6706 0.00%
2025-12-18 0 0.730 0.720 0.730 0.720 0.740 5,324,000 3,892,800 0.7312 0.670 0.661 0.670 0.661 0.679 5,800,467 0.6711 0.00%
2025-12-17 0 0.730 0.720 0.730 0.720 0.740 5,626,000 4,111,300 0.7308 0.670 0.661 0.670 0.661 0.679 6,129,494 0.6707 -1.35%
2025-12-16 0 0.740 0.740 0.750 0.730 0.760 5,087,000 3,772,630 0.7416 0.679 0.679 0.688 0.670 0.698 5,542,257 0.6807 -2.63%
2025-12-15 0 0.760 0.750 0.760 0.750 0.770 8,073,000 6,120,470 0.7581 0.698 0.688 0.698 0.688 0.707 8,795,486 0.6959 1.33%
2025-12-12 0 0.750 0.750 0.760 0.740 0.770 9,899,000 7,469,520 0.7546 0.688 0.688 0.698 0.679 0.707 10,784,903 0.6926 1.35%
2025-12-11 0 0.740 0.730 0.740 0.730 0.750 5,306,000 3,940,700 0.7427 0.679 0.670 0.679 0.670 0.688 5,780,856 0.6817 -1.33%
2025-12-10 0 0.750 0.740 0.750 0.730 0.760 19,429,000 14,454,836 0.7440 0.688 0.679 0.688 0.670 0.698 21,167,782 0.6829 0.00%
2025-12-09 0 0.750 0.740 0.750 0.740 0.770 12,766,000 9,602,610 0.7522 0.688 0.679 0.688 0.679 0.707 13,908,482 0.6904 -2.60%
2025-12-08 0 0.770 0.760 0.770 0.760 0.780 4,641,000 3,573,320 0.7699 0.707 0.698 0.707 0.698 0.716 5,056,342 0.7067 0.00%
2025-12-05 0 0.770 0.760 0.770 0.750 0.780 12,460,000 9,560,930 0.7673 0.707 0.698 0.707 0.688 0.716 13,575,097 0.7043 0.00%
2025-12-04 0 0.770 0.770 0.780 0.770 0.780 2,553,000 1,978,765 0.7751 0.707 0.707 0.716 0.707 0.716 2,781,479 0.7114 -1.28%
2025-12-03 0 0.780 0.770 0.780 0.770 0.790 9,721,594 7,590,329 0.7808 0.716 0.707 0.716 0.707 0.725 10,591,620 0.7166 -1.27%
2025-12-02 0 0.790 0.780 0.790 0.780 0.790 1,426,000 1,117,570 0.7837 0.725 0.716 0.725 0.716 0.725 1,553,619 0.7193 1.28%
2025-12-01 0 0.780 0.780 0.790 0.780 0.790 6,117,000 4,815,240 0.7872 0.716 0.716 0.725 0.716 0.725 6,664,436 0.7225 -1.27%
2025-11-28 0 0.790 0.780 0.790 0.770 0.790 8,893,000 6,930,130 0.7793 0.725 0.716 0.725 0.707 0.725 9,688,872 0.7153 1.28%
2025-11-27 0 0.780 0.780 0.790 0.780 0.800 8,971,500 7,061,170 0.7871 0.716 0.716 0.725 0.716 0.734 9,774,397 0.7224 0.00%
2025-11-26 0 0.780 0.780 0.790 0.780 0.800 11,587,000 9,106,820 0.7860 0.716 0.716 0.725 0.716 0.734 12,623,969 0.7214 -1.27%
2025-11-25 0 0.790 0.780 0.790 0.770 0.790 3,674,000 2,874,177 0.7823 0.725 0.716 0.725 0.707 0.725 4,002,802 0.7180 1.28%
2025-11-24 0 0.780 0.770 0.780 0.770 0.790 7,886,000 6,152,010 0.7801 0.716 0.707 0.716 0.707 0.725 8,591,751 0.7160 1.30%
2025-11-21 0 0.770 0.770 0.780 0.770 0.810 17,653,000 13,909,141 0.7879 0.707 0.707 0.716 0.707 0.743 19,232,840 0.7232 -4.94%
2025-11-20 0 0.810 0.810 0.820 0.800 0.830 16,601,000 13,484,670 0.8123 0.743 0.743 0.753 0.734 0.762 18,086,693 0.7456 1.25%
2025-11-19 0 0.800 0.790 0.800 0.790 0.810 19,871,000 15,922,980 0.8013 0.734 0.725 0.734 0.725 0.743 21,649,339 0.7355 0.00%
2025-11-18 0 0.800 0.800 0.810 0.800 0.830 23,435,000 18,993,010 0.8105 0.734 0.734 0.743 0.734 0.762 25,532,296 0.7439 -3.61%
2025-11-17 0 0.830 0.820 0.830 0.820 0.840 7,421,658 6,132,058 0.8262 0.762 0.753 0.762 0.753 0.771 8,085,853 0.7584 0.00%
2025-11-14 0 0.830 0.830 0.840 0.820 0.850 15,812,000 13,252,940 0.8382 0.762 0.762 0.771 0.753 0.780 17,227,082 0.7693 -1.19%
2025-11-13 0 0.840 0.830 0.840 0.820 0.840 8,800,000 7,310,210 0.8307 0.771 0.762 0.771 0.753 0.771 9,587,549 0.7625 1.20%
2025-11-12 0 0.830 0.820 0.830 0.820 0.840 10,572,500 8,762,250 0.8288 0.762 0.753 0.762 0.753 0.771 11,518,677 0.7607 0.00%
2025-11-11 0 0.830 0.820 0.830 0.820 0.830 6,214,000 5,108,940 0.8222 0.762 0.753 0.762 0.753 0.762 6,770,117 0.7546 1.22%
2025-11-10 0 0.820 0.820 0.830 0.810 0.830 8,728,000 7,146,395 0.8188 0.753 0.753 0.762 0.743 0.762 9,509,105 0.7515 1.23%
2025-11-07 0 0.810 0.810 0.820 0.810 0.820 5,985,500 4,880,130 0.8153 0.743 0.743 0.753 0.743 0.753 6,521,167 0.7484 0.00%
2025-11-06 0 0.810 0.810 0.820 0.800 0.820 6,791,000 5,504,790 0.8106 0.743 0.743 0.753 0.734 0.753 7,398,755 0.7440 0.00%
2025-11-05 0 0.810 0.810 0.820 0.790 0.820 16,823,115 13,577,638 0.8071 0.743 0.743 0.753 0.725 0.753 18,328,686 0.7408 0.00%
2025-11-04 0 0.810 0.800 0.810 0.800 0.830 22,535,987 18,274,544 0.8109 0.743 0.734 0.743 0.734 0.762 24,552,826 0.7443 -1.22%
2025-11-03 0 0.820 0.810 0.820 0.820 0.830 9,591,000 7,875,400 0.8211 0.753 0.743 0.753 0.753 0.762 10,449,339 0.7537 0.00%
2025-10-31 0 0.820 0.820 0.830 0.820 0.840 19,207,000 15,913,690 0.8285 0.753 0.753 0.762 0.753 0.771 20,925,914 0.7605 -2.38%
2025-10-30 0 0.840 0.840 0.850 0.820 0.850 26,685,000 22,284,254 0.8351 0.771 0.771 0.780 0.753 0.780 29,073,152 0.7665 0.00%
2025-10-28 0 0.840 0.840 0.850 0.830 0.850 11,639,000 9,787,933 0.8410 0.771 0.771 0.780 0.762 0.780 12,680,623 0.7719 0.00%
2025-10-27 0 0.840 0.840 0.850 0.830 0.860 11,913,000 10,077,120 0.8459 0.771 0.771 0.780 0.762 0.789 12,979,144 0.7764 1.20%
2025-10-24 0 0.830 0.830 0.840 0.830 0.850 10,450,000 8,772,170 0.8394 0.762 0.762 0.771 0.762 0.780 11,385,214 0.7705 0.00%
2025-10-23 0 0.830 0.830 0.840 0.820 0.850 15,454,000 12,913,022 0.8356 0.762 0.762 0.771 0.753 0.780 16,837,043 0.7669 -1.19%
2025-10-22 0 0.840 0.840 0.850 0.830 0.870 15,460,000 13,135,754 0.8497 0.771 0.771 0.780 0.762 0.799 16,843,580 0.7799 0.00%
2025-10-21 0 0.840 0.840 0.850 0.830 0.850 10,986,000 9,241,447 0.8412 0.771 0.771 0.780 0.762 0.780 11,969,183 0.7721 2.44%
2025-10-20 0 0.820 0.820 0.830 0.820 0.840 24,564,000 20,323,744 0.8274 0.753 0.753 0.762 0.753 0.771 26,762,335 0.7594 0.00%
2025-10-17 0 0.820 0.820 0.830 0.820 0.860 24,460,000 20,434,265 0.8354 0.753 0.753 0.762 0.753 0.789 26,649,027 0.7668 -3.53%
2025-10-16 0 0.850 0.850 0.860 0.850 0.890 18,437,000 15,855,170 0.8600 0.780 0.780 0.789 0.780 0.817 20,087,004 0.7893 -3.41%
2025-10-15 0 0.880 0.880 0.890 0.860 0.890 29,399,000 25,708,760 0.8745 0.808 0.808 0.817 0.789 0.817 32,030,039 0.8026 3.53%
2025-10-14 0 0.850 0.850 0.860 0.850 0.910 51,093,000 44,664,945 0.8742 0.780 0.780 0.789 0.780 0.835 55,665,525 0.8024 -2.30%
2025-10-13 0 0.870 0.860 0.870 0.850 0.890 90,819,000 79,128,331 0.8713 0.799 0.789 0.799 0.780 0.817 98,946,770 0.7997 -4.40%
2025-10-10 0 0.910 0.900 0.910 0.840 0.950 248,886,000 226,896,923 0.9117 0.835 0.826 0.835 0.771 0.872 271,159,844 0.8368 7.06%
2025-10-09 0 0.850 0.840 0.850 0.820 0.850 19,188,000 16,104,669 0.8393 0.780 0.771 0.780 0.753 0.780 20,905,214 0.7704 3.66%
2025-10-08 0 0.820 0.820 0.830 0.810 0.830 4,987,000 4,055,380 0.8132 0.753 0.753 0.762 0.743 0.762 5,433,307 0.7464 0.00%
2025-10-06 0 0.820 0.820 0.830 0.820 0.840 3,961,000 3,257,596 0.8224 0.753 0.753 0.762 0.753 0.771 4,315,486 0.7549 -1.20%
2025-10-03 0 0.830 0.830 0.840 0.820 0.850 3,116,545 2,600,702 0.8345 0.762 0.762 0.771 0.753 0.780 3,395,458 0.7659 -1.19%
2025-10-02 0 0.840 0.830 0.840 0.830 0.840 2,983,263 2,491,970 0.8353 0.771 0.762 0.771 0.762 0.771 3,250,248 0.7667 0.00%
2025-09-30 0 0.840 0.840 0.850 0.840 0.850 8,455,000 7,134,090 0.8438 0.771 0.771 0.780 0.771 0.780 9,211,673 0.7745 0.00%
2025-09-29 0 0.840 0.830 0.840 0.820 0.840 4,538,000 3,765,765 0.8298 0.771 0.762 0.771 0.753 0.771 4,944,125 0.7617 2.44%
2025-09-26 0 0.820 0.820 0.830 0.810 0.850 23,939,000 19,930,566 0.8326 0.753 0.753 0.762 0.743 0.780 26,081,401 0.7642 0.00%
2025-09-25 0 0.820 0.820 0.830 0.820 0.840 21,944,000 18,208,779 0.8298 0.753 0.753 0.762 0.753 0.771 23,907,860 0.7616 -1.20%
2025-09-24 0 0.830 0.820 0.830 0.820 0.840 10,593,000 8,735,620 0.8247 0.762 0.753 0.762 0.753 0.771 11,541,012 0.7569 0.00%
2025-09-23 0 0.830 0.820 0.830 0.810 0.840 18,473,000 15,188,859 0.8222 0.762 0.753 0.762 0.743 0.771 20,126,226 0.7547 -1.19%
2025-09-22 0 0.840 0.830 0.840 0.830 0.850 8,372,000 7,008,317 0.8371 0.771 0.762 0.771 0.762 0.780 9,121,245 0.7684 -1.18%
2025-09-19 0 0.850 0.840 0.850 0.840 0.860 11,804,000 9,996,280 0.8469 0.780 0.771 0.780 0.771 0.789 12,860,389 0.7773 0.00%
2025-09-18 0 0.850 0.850 0.860 0.840 0.900 59,488,000 51,611,820 0.8676 0.780 0.780 0.789 0.771 0.826 64,811,829 0.7963 -1.16%
2025-09-17 0 0.860 0.860 0.870 0.840 0.870 32,760,000 28,055,690 0.8564 0.789 0.789 0.799 0.771 0.799 35,691,829 0.7861 0.00%
2025-09-16 0 0.860 0.860 0.870 0.840 0.870 21,687,000 18,538,505 0.8548 0.789 0.789 0.799 0.771 0.799 23,627,860 0.7846 1.18%
2025-09-15 0 0.850 0.850 0.860 0.830 0.860 15,636,000 13,255,510 0.8478 0.780 0.780 0.789 0.762 0.789 17,035,331 0.7781 1.19%
2025-09-12 0 0.840 0.840 0.850 0.830 0.870 37,514,500 31,800,870 0.8477 0.771 0.771 0.780 0.762 0.799 40,871,829 0.7781 1.20%
2025-09-11 0 0.830 0.820 0.830 0.820 0.840 7,025,000 5,798,690 0.8254 0.762 0.753 0.762 0.753 0.771 7,653,696 0.7576 0.00%
2025-09-10 0 0.830 0.830 0.840 0.820 0.840 7,987,000 6,641,385 0.8315 0.762 0.762 0.771 0.753 0.771 8,701,790 0.7632 1.22%
2025-09-09 0 0.820 0.820 0.830 0.820 0.850 13,032,000 10,863,280 0.8336 0.753 0.753 0.762 0.753 0.780 14,198,288 0.7651 -1.20%
2025-09-08 0 0.830 0.820 0.830 0.810 0.830 14,635,000 12,085,600 0.8258 0.762 0.753 0.762 0.743 0.762 15,944,747 0.7580 2.47%
2025-09-05 0 0.810 0.800 0.810 0.800 0.820 9,031,000 7,319,750 0.8105 0.743 0.734 0.743 0.734 0.753 9,839,222 0.7439 1.25%
2025-09-04 0 0.800 0.800 0.810 0.800 0.810 15,327,000 12,304,514 0.8028 0.734 0.734 0.743 0.734 0.743 16,698,677 0.7369 0.00%
2025-09-03 0 0.800 0.800 0.810 0.800 0.820 15,102,134 12,235,297 0.8102 0.734 0.734 0.743 0.734 0.753 16,453,687 0.7436 -1.23%
2025-09-02 0 0.810 0.810 0.820 0.810 0.830 14,571,000 11,938,680 0.8193 0.743 0.743 0.753 0.743 0.762 15,875,019 0.7520 -2.41%
2025-09-01 0 0.830 0.820 0.830 0.820 0.840 36,288,000 30,137,260 0.8305 0.762 0.753 0.762 0.753 0.771 39,535,564 0.7623 0.00%
2025-08-29 0 0.830 0.830 0.840 0.820 0.840 13,736,000 11,413,457 0.8309 0.762 0.762 0.771 0.753 0.771 14,965,292 0.7627 -1.19%
2025-08-28 0 0.840 0.830 0.840 0.810 0.850 26,758,000 22,159,110 0.8281 0.771 0.762 0.771 0.743 0.780 29,152,685 0.7601 0.00%
2025-08-27 0 0.840 0.840 0.850 0.830 0.880 22,345,000 19,056,264 0.8528 0.771 0.771 0.780 0.762 0.808 24,344,747 0.7828 -4.55%
2025-08-26 0 0.880 0.870 0.880 0.860 0.890 16,067,000 14,061,078 0.8752 0.808 0.799 0.808 0.789 0.817 17,504,903 0.8033 1.15%
2025-08-25 0 0.870 0.870 0.880 0.850 0.890 29,343,652 25,604,322 0.8726 0.799 0.799 0.808 0.780 0.817 31,969,738 0.8009 2.35%
2025-08-22 0 0.850 0.850 0.860 0.830 0.860 17,767,000 14,978,650 0.8431 0.780 0.780 0.789 0.762 0.789 19,357,043 0.7738 0.00%
2025-08-21 0 0.850 0.840 0.850 0.840 0.860 7,790,000 6,623,930 0.8503 0.780 0.771 0.780 0.771 0.789 8,487,160 0.7805 0.00%
2025-08-20 0 0.850 0.850 0.860 0.840 0.860 16,849,000 14,252,070 0.8459 0.780 0.780 0.789 0.771 0.789 18,356,887 0.7764 0.00%
2025-08-19 0 0.850 0.850 0.860 0.850 0.870 12,200,000 10,519,270 0.8622 0.780 0.780 0.789 0.780 0.799 13,291,829 0.7914 -1.16%
2025-08-18 0 0.860 0.850 0.860 0.850 0.870 28,597,000 24,600,550 0.8602 0.789 0.780 0.789 0.780 0.799 31,156,265 0.7896 1.18%
2025-08-15 0 0.850 0.840 0.850 0.830 0.850 14,466,000 12,207,920 0.8439 0.780 0.771 0.780 0.762 0.780 15,760,623 0.7746 0.00%
2025-08-14 0 0.850 0.840 0.850 0.830 0.860 22,556,000 19,074,740 0.8457 0.780 0.771 0.780 0.762 0.789 24,574,630 0.7762 0.00%
2025-08-13 0 0.850 0.840 0.850 0.840 0.860 16,766,000 14,237,450 0.8492 0.780 0.771 0.780 0.771 0.789 18,266,459 0.7794 0.00%
2025-08-12 0 0.850 0.840 0.850 0.840 0.850 6,426,000 5,422,540 0.8438 0.780 0.771 0.780 0.771 0.780 7,001,089 0.7745 0.00%
2025-08-11 0 0.850 0.840 0.850 0.830 0.860 28,299,000 23,948,420 0.8463 0.780 0.771 0.780 0.762 0.789 30,831,595 0.7767 2.41%
2025-08-08 0 0.830 0.820 0.830 0.810 0.830 11,312,000 9,293,220 0.8215 0.762 0.753 0.762 0.743 0.762 12,324,358 0.7541 1.22%
2025-08-07 0 0.820 0.820 0.830 0.810 0.830 12,584,000 10,327,760 0.8207 0.753 0.753 0.762 0.743 0.762 13,710,195 0.7533 1.23%
2025-08-06 0 0.810 0.810 0.820 0.800 0.820 12,628,000 10,261,100 0.8126 0.743 0.743 0.753 0.734 0.753 13,758,132 0.7458 -1.22%
2025-08-05 0 0.820 0.810 0.820 0.810 0.820 8,382,134 6,846,309 0.8168 0.753 0.743 0.753 0.743 0.753 9,132,286 0.7497 1.23%
2025-08-04 0 0.810 0.810 0.820 0.800 0.820 15,702,000 12,726,250 0.8105 0.743 0.743 0.753 0.734 0.753 17,107,237 0.7439 0.00%
2025-08-01 0 0.810 0.810 0.820 0.800 0.820 13,330,000 10,828,440 0.8123 0.743 0.743 0.753 0.734 0.753 14,522,957 0.7456 0.00%
2025-07-31 0 0.810 0.810 0.820 0.810 0.850 41,134,000 33,705,825 0.8194 0.743 0.743 0.753 0.743 0.780 44,815,253 0.7521 -4.71%
2025-07-30 0 0.850 0.840 0.850 0.830 0.860 23,956,000 20,272,460 0.8462 0.780 0.771 0.780 0.762 0.789 26,099,922 0.7767 0.00%
2025-07-29 0 0.850 0.840 0.850 0.820 0.850 32,675,000 27,335,480 0.8366 0.780 0.771 0.780 0.753 0.780 35,599,222 0.7679 1.19%
2025-07-28 0 0.840 0.840 0.850 0.840 0.860 33,508,000 28,436,040 0.8486 0.771 0.771 0.780 0.771 0.789 36,506,770 0.7789 -2.33%
2025-07-25 0 0.860 0.860 0.870 0.860 0.900 49,261,000 43,041,155 0.8737 0.789 0.789 0.799 0.789 0.826 53,669,572 0.8020 -3.37%
2025-07-24 0 0.890 0.890 0.900 0.860 0.900 58,585,000 51,960,820 0.8869 0.817 0.817 0.826 0.789 0.826 63,828,016 0.8141 3.49%
2025-07-23 0 0.860 0.860 0.870 0.860 0.920 83,944,000 73,895,170 0.8803 0.789 0.789 0.799 0.789 0.844 91,456,498 0.8080 -3.37%
2025-07-22 0 0.890 0.890 0.900 0.860 0.910 173,615,000 154,408,080 0.8894 0.817 0.817 0.826 0.789 0.835 189,152,529 0.8163 -2.20%
2025-07-21 0 0.910 0.900 0.910 0.830 0.950 518,024,000 467,649,502 0.9028 0.835 0.826 0.835 0.762 0.872 564,384,125 0.8286 12.35%
2025-07-18 0 0.810 0.800 0.810 0.800 0.810 10,812,000 8,675,390 0.8024 0.743 0.734 0.743 0.734 0.743 11,779,611 0.7365 1.25%
2025-07-17 0 0.800 0.790 0.800 0.790 0.810 16,783,000 13,448,455 0.8013 0.734 0.725 0.734 0.725 0.743 18,284,981 0.7355 0.00%
2025-07-16 0 0.800 0.800 0.810 0.800 0.810 15,681,000 12,594,290 0.8032 0.734 0.734 0.743 0.734 0.743 17,084,358 0.7372 0.00%
2025-07-15 0 0.800 0.800 0.810 0.790 0.840 74,981,000 60,871,310 0.8118 0.734 0.734 0.743 0.725 0.771 81,691,362 0.7451 -6.98%
2025-07-14 0 0.860 0.850 0.860 0.840 0.880 51,131,000 44,041,210 0.8613 0.789 0.780 0.789 0.771 0.808 55,706,926 0.7906 2.38%
2025-07-11 0 0.840 0.840 0.850 0.830 0.870 68,478,000 58,105,140 0.8485 0.771 0.771 0.780 0.762 0.799 74,606,381 0.7788 0.00%
2025-07-10 0 0.840 0.830 0.840 0.800 0.860 76,506,000 63,920,400 0.8355 0.771 0.762 0.771 0.734 0.789 83,352,840 0.7669 5.00%
2025-07-09 0 0.800 0.800 0.810 0.800 0.830 47,393,000 38,607,010 0.8146 0.734 0.734 0.743 0.734 0.762 51,634,397 0.7477 0.00%
2025-07-08 0 0.800 0.800 0.810 0.790 0.820 28,843,000 23,100,726 0.8009 0.734 0.734 0.743 0.725 0.753 31,424,280 0.7351 0.00%
2025-07-07 0 0.800 0.800 0.810 0.790 0.830 37,013,000 30,111,810 0.8135 0.734 0.734 0.743 0.725 0.762 40,325,447 0.7467 1.27%
2025-07-04 0 0.790 0.790 0.800 0.790 0.830 57,875,000 46,637,310 0.8058 0.725 0.725 0.734 0.725 0.762 63,054,475 0.7396 -2.47%
2025-07-03 0 0.810 0.800 0.810 0.780 0.830 86,861,036 70,345,349 0.8099 0.743 0.734 0.743 0.716 0.762 94,634,592 0.7433 1.25%
2025-07-02 0 0.800 0.800 0.810 0.740 0.940 382,266,000 320,046,310 0.8372 0.734 0.734 0.743 0.679 0.863 416,476,576 0.7685 8.11%
2025-06-30 0 0.740 0.740 0.750 0.730 0.770 17,622,000 13,171,280 0.7474 0.679 0.679 0.688 0.670 0.707 19,199,066 0.6860 -1.33%
2025-06-27 0 0.750 0.750 0.760 0.720 0.790 62,019,000 46,574,380 0.7510 0.688 0.688 0.698 0.661 0.725 67,569,339 0.6893 2.74%
2025-06-26 0 0.730 0.720 0.730 0.710 0.730 12,994,000 9,378,020 0.7217 0.670 0.661 0.670 0.652 0.670 14,156,887 0.6624 2.82%
2025-06-25 0 0.710 0.710 0.720 0.700 0.720 17,637,000 12,520,000 0.7099 0.652 0.652 0.661 0.642 0.661 19,215,409 0.6516 1.43%
2025-06-24 0 0.700 0.690 0.700 0.680 0.700 3,783,000 2,622,080 0.6931 0.642 0.633 0.642 0.624 0.642 4,121,556 0.6362 1.45%
2025-06-23 0 0.690 0.680 0.690 0.670 0.690 9,115,000 6,204,800 0.6807 0.633 0.624 0.633 0.615 0.633 9,930,739 0.6248 1.47%
2025-06-20 0 0.680 0.680 0.690 0.680 0.690 2,290,020 1,571,893 0.6864 0.624 0.624 0.633 0.624 0.633 2,494,963 0.6300 -1.45%
2025-06-19 0 0.690 0.680 0.690 0.670 0.700 18,717,000 12,803,330 0.6840 0.633 0.624 0.633 0.615 0.642 20,392,062 0.6279 -1.43%
2025-06-18 0 0.700 0.690 0.700 0.690 0.720 17,873,000 12,564,720 0.7030 0.642 0.633 0.642 0.633 0.661 19,472,529 0.6453 -1.41%
2025-06-17 0 0.710 0.700 0.710 0.700 0.720 11,612,000 8,244,680 0.7100 0.652 0.642 0.652 0.642 0.661 12,651,206 0.6517 0.00%
2025-06-16 0 0.710 0.700 0.710 0.700 0.720 13,055,000 9,254,075 0.7089 0.652 0.642 0.652 0.642 0.661 14,223,346 0.6506 0.00%
2025-06-13 0 0.710 0.700 0.710 0.680 0.710 21,882,000 15,209,000 0.6950 0.652 0.642 0.652 0.624 0.652 23,840,311 0.6380 1.43%
2025-06-12 0 0.700 0.700 0.710 0.690 0.710 8,451,000 5,937,630 0.7026 0.642 0.642 0.652 0.633 0.652 9,207,315 0.6449 0.00%
2025-06-11 0 0.700 0.700 0.710 0.690 0.710 5,594,000 3,918,050 0.7004 0.642 0.642 0.652 0.633 0.652 6,094,630 0.6429 0.00%
2025-06-10 0 0.700 0.690 0.700 0.690 0.710 9,286,000 6,492,350 0.6992 0.642 0.633 0.642 0.633 0.652 10,117,043 0.6417 0.00%
2025-06-09 0 0.700 0.690 0.700 0.680 0.700 7,683,000 5,305,560 0.6906 0.642 0.633 0.642 0.624 0.642 8,370,584 0.6338 1.45%
2025-06-06 0 0.690 0.690 0.700 0.680 0.700 7,698,000 5,300,000 0.6885 0.633 0.633 0.642 0.624 0.642 8,386,926 0.6319 1.47%
2025-06-05 0 0.680 0.680 0.690 0.680 0.690 3,703,000 2,529,988 0.6832 0.624 0.624 0.633 0.624 0.633 4,034,397 0.6271 0.00%
2025-06-04 0 0.680 0.680 0.690 0.670 0.680 6,409,000 4,351,220 0.6789 0.624 0.624 0.633 0.615 0.624 6,982,568 0.6232 1.49%
2025-06-03 0 0.670 0.670 0.680 0.660 0.680 11,988,388 8,038,149 0.6705 0.615 0.615 0.624 0.606 0.624 13,061,279 0.6154 1.52%
2025-06-02 0 0.660 0.660 0.670 0.640 0.670 5,380,000 3,532,150 0.6565 0.606 0.606 0.615 0.587 0.615 5,861,479 0.6026 -2.94%
2025-05-30 0 0.680 0.670 0.680 0.670 0.690 6,643,000 4,514,190 0.6795 0.624 0.615 0.624 0.615 0.633 7,237,510 0.6237 -1.45%
2025-05-29 0 0.690 0.680 0.690 0.670 0.690 17,197,000 11,678,780 0.6791 0.633 0.624 0.633 0.615 0.633 18,736,031 0.6233 3.67%
2025-05-28 0 0.720 0.720 0.730 0.710 0.730 12,632,000 9,085,550 0.7192 0.611 0.611 0.619 0.602 0.619 14,887,309 0.6103 0.00%
2025-05-27 0 0.720 0.710 0.720 0.710 0.720 3,772,000 2,699,530 0.7157 0.611 0.602 0.611 0.602 0.611 4,445,450 0.6073 1.41%
2025-05-26 0 0.710 0.710 0.720 0.710 0.720 2,926,000 2,089,290 0.7140 0.602 0.602 0.611 0.602 0.611 3,448,406 0.6059 -1.39%
2025-05-23 0 0.720 0.710 0.720 0.710 0.720 13,209,000 9,465,860 0.7166 0.611 0.602 0.611 0.602 0.611 15,567,326 0.6081 1.41%
2025-05-22 0 0.710 0.700 0.710 0.700 0.720 10,389,000 7,372,260 0.7096 0.602 0.594 0.602 0.594 0.611 12,243,845 0.6021 0.00%
2025-05-21 0 0.710 0.710 0.720 0.700 0.720 10,360,000 7,364,420 0.7109 0.602 0.602 0.611 0.594 0.611 12,209,668 0.6032 0.00%
2025-05-20 0 0.710 0.710 0.720 0.700 0.730 34,529,000 24,548,800 0.7110 0.602 0.602 0.611 0.594 0.619 40,693,786 0.6033 -1.39%
2025-05-19 0 0.720 0.720 0.730 0.700 0.730 47,032,012 33,769,779 0.7180 0.611 0.611 0.619 0.594 0.619 55,429,077 0.6092 1.41%
2025-05-16 0 0.710 0.700 0.710 0.700 0.720 37,799,000 26,599,300 0.7037 0.602 0.594 0.602 0.594 0.611 44,547,609 0.5971 -1.39%
2025-05-15 0 0.720 0.710 0.720 0.710 0.730 1,920,000 1,381,520 0.7195 0.611 0.602 0.611 0.602 0.619 2,262,796 0.6105 0.00%
2025-05-14 0 0.720 0.720 0.730 0.700 0.730 17,752,000 12,671,080 0.7138 0.611 0.611 0.619 0.594 0.619 20,921,431 0.6057 0.00%
2025-05-13 0 0.720 0.710 0.720 0.710 0.730 12,396,816 8,935,276 0.7208 0.611 0.602 0.611 0.602 0.619 14,610,136 0.6116 0.00%
2025-05-12 0 0.720 0.720 0.730 0.710 0.730 10,246,000 7,355,120 0.7179 0.611 0.611 0.619 0.602 0.619 12,075,314 0.6091 1.41%
2025-05-09 0 0.710 0.710 0.720 0.700 0.720 5,018,500 3,568,745 0.7111 0.602 0.602 0.611 0.594 0.611 5,914,500 0.6034 0.00%
2025-05-08 0 0.710 0.700 0.710 0.700 0.720 5,326,000 3,789,890 0.7116 0.602 0.594 0.602 0.594 0.611 6,276,901 0.6038 -1.39%
2025-05-07 0 0.720 0.710 0.720 0.710 0.730 10,841,000 7,828,790 0.7221 0.611 0.602 0.611 0.602 0.619 12,776,545 0.6127 0.00%
2025-05-06 0 0.720 0.710 0.720 0.700 0.720 5,310,375 3,776,720 0.7112 0.611 0.602 0.611 0.594 0.611 6,258,486 0.6035 2.86%
2025-05-02 0 0.700 0.700 0.710 0.700 0.710 1,027,000 720,620 0.7017 0.594 0.594 0.602 0.594 0.602 1,210,360 0.5954 0.00%
2025-04-30 0 0.700 0.700 0.710 0.690 0.710 6,567,000 4,566,440 0.6954 0.594 0.594 0.602 0.585 0.602 7,739,468 0.5900 0.00%
2025-04-29 0 0.700 0.690 0.700 0.690 0.710 4,250,000 2,981,259 0.7015 0.594 0.585 0.594 0.585 0.602 5,008,792 0.5952 0.00%
2025-04-28 0 0.700 0.700 0.710 0.700 0.720 6,626,000 4,658,910 0.7031 0.594 0.594 0.602 0.594 0.611 7,809,002 0.5966 -2.78%
2025-04-25 0 0.720 0.710 0.720 0.710 0.730 6,257,000 4,490,680 0.7177 0.611 0.602 0.611 0.602 0.619 7,374,121 0.6090 1.41%
2025-04-24 0 0.710 0.710 0.720 0.710 0.730 7,404,000 5,309,970 0.7172 0.602 0.602 0.611 0.602 0.619 8,725,905 0.6085 0.00%
2025-04-23 0 0.710 0.710 0.720 0.700 0.740 17,514,000 12,672,140 0.7235 0.602 0.602 0.611 0.594 0.628 20,640,938 0.6139 1.43%
2025-04-22 0 0.700 0.690 0.700 0.680 0.710 11,112,262 7,734,320 0.6960 0.594 0.585 0.594 0.577 0.602 13,096,238 0.5906 1.45%
2025-04-17 0 0.690 0.690 0.700 0.670 0.700 9,060,000 6,229,520 0.6876 0.585 0.585 0.594 0.569 0.594 10,677,567 0.5834 0.00%
2025-04-16 0 0.690 0.680 0.690 0.670 0.700 5,638,000 3,849,820 0.6828 0.585 0.577 0.585 0.569 0.594 6,644,605 0.5794 0.00%
2025-04-15 0 0.690 0.690 0.700 0.680 0.710 6,778,000 4,707,500 0.6945 0.585 0.585 0.594 0.577 0.602 7,988,140 0.5893 -1.43%
2025-04-14 0 0.700 0.700 0.710 0.690 0.710 9,274,000 6,502,183 0.7011 0.594 0.594 0.602 0.585 0.602 10,929,774 0.5949 1.45%
2025-04-11 0 0.690 0.690 0.700 0.680 0.700 10,518,000 7,223,610 0.6868 0.585 0.585 0.594 0.577 0.594 12,395,877 0.5827 1.47%
2025-04-10 0 0.680 0.680 0.690 0.680 0.710 15,571,000 10,774,907 0.6920 0.577 0.577 0.585 0.577 0.602 18,351,036 0.5872 -1.45%
2025-04-09 0 0.690 0.680 0.690 0.640 0.690 20,475,000 13,681,009 0.6682 0.585 0.577 0.585 0.543 0.585 24,130,593 0.5670 4.55%
2025-04-08 0 0.660 0.660 0.670 0.650 0.670 12,705,000 8,367,849 0.6586 0.560 0.560 0.569 0.552 0.569 14,973,343 0.5588 3.13%
2025-04-07 0 0.640 0.630 0.640 0.630 0.710 32,265,000 21,658,605 0.6713 0.543 0.535 0.543 0.535 0.602 38,025,572 0.5696 -13.51%
2025-04-03 0 0.740 0.740 0.750 0.730 0.750 9,491,600 7,022,358 0.7398 0.628 0.628 0.636 0.619 0.636 11,186,224 0.6278 0.00%
2025-04-02 0 0.740 0.740 0.750 0.740 0.760 4,345,000 3,246,160 0.7471 0.628 0.628 0.636 0.628 0.645 5,120,754 0.6339 -1.33%
2025-04-01 0 0.750 0.750 0.760 0.740 0.760 6,913,000 5,188,085 0.7505 0.636 0.636 0.645 0.628 0.645 8,147,243 0.6368 1.35%
2025-03-31 0 0.740 0.740 0.750 0.730 0.750 11,356,000 8,420,510 0.7415 0.628 0.628 0.636 0.619 0.636 13,383,493 0.6292 1.37%
2025-03-28 0 0.730 0.730 0.740 0.730 0.760 7,714,000 5,705,090 0.7396 0.619 0.619 0.628 0.619 0.645 9,091,253 0.6275 -3.95%
2025-03-27 0 0.760 0.750 0.760 0.740 0.770 6,840,046 5,172,313 0.7562 0.645 0.636 0.645 0.628 0.653 8,061,263 0.6416 0.00%
2025-03-26 0 0.760 0.750 0.760 0.740 0.760 4,756,000 3,559,165 0.7484 0.645 0.636 0.645 0.628 0.645 5,605,133 0.6350 2.70%
2025-03-25 0 0.740 0.740 0.750 0.720 0.760 9,414,000 6,950,390 0.7383 0.628 0.628 0.636 0.611 0.645 11,094,770 0.6265 -1.33%
2025-03-24 0 0.750 0.750 0.760 0.740 0.770 13,914,942 10,453,133 0.7512 0.636 0.636 0.645 0.628 0.653 16,399,307 0.6374 0.00%
2025-03-21 0 0.750 0.750 0.770 0.750 0.780 14,712,000 11,193,935 0.7609 0.636 0.636 0.653 0.636 0.662 17,338,671 0.6456 -3.85%
2025-03-20 0 0.780 0.770 0.780 0.770 0.790 6,352,000 4,946,936 0.7788 0.662 0.653 0.662 0.653 0.670 7,486,082 0.6608 0.00%
2025-03-19 0 0.780 0.770 0.780 0.770 0.790 3,751,000 2,912,970 0.7766 0.662 0.653 0.662 0.653 0.670 4,420,701 0.6589 -1.27%
2025-03-18 0 0.790 0.780 0.790 0.780 0.800 7,689,000 6,061,308 0.7883 0.670 0.662 0.670 0.662 0.679 9,061,789 0.6689 0.00%
2025-03-17 0 0.790 0.790 0.800 0.770 0.800 16,558,000 13,064,558 0.7890 0.670 0.670 0.679 0.653 0.679 19,514,255 0.6695 3.95%
2025-03-14 0 0.760 0.760 0.770 0.750 0.780 12,019,000 9,167,570 0.7628 0.645 0.645 0.653 0.636 0.662 14,164,865 0.6472 0.00%
2025-03-13 0 0.760 0.750 0.760 0.740 0.770 7,914,000 5,937,870 0.7503 0.645 0.636 0.645 0.628 0.653 9,326,960 0.6366 0.00%
2025-03-12 0 0.760 0.750 0.760 0.750 0.770 9,140,824 6,948,556 0.7602 0.645 0.636 0.645 0.636 0.653 10,772,821 0.6450 1.33%
2025-03-11 0 0.750 0.750 0.760 0.740 0.760 3,707,000 2,786,970 0.7518 0.636 0.636 0.645 0.628 0.645 4,368,845 0.6379 -1.32%
2025-03-10 0 0.760 0.750 0.760 0.740 0.770 8,710,000 6,595,240 0.7572 0.645 0.636 0.645 0.628 0.653 10,265,078 0.6425 1.33%
2025-03-07 0 0.750 0.750 0.760 0.740 0.770 13,406,000 10,152,970 0.7573 0.636 0.636 0.645 0.628 0.653 15,799,499 0.6426 0.00%
2025-03-06 0 0.750 0.750 0.760 0.740 0.760 13,448,000 10,094,680 0.7506 0.636 0.636 0.645 0.628 0.645 15,848,997 0.6369 1.35%
2025-03-05 0 0.740 0.740 0.750 0.730 0.750 6,641,000 4,916,670 0.7404 0.628 0.628 0.636 0.619 0.636 7,826,680 0.6282 0.00%
2025-03-04 0 0.740 0.730 0.740 0.720 0.740 8,140,780 5,923,379 0.7276 0.628 0.619 0.628 0.611 0.628 9,594,230 0.6174 1.37%
2025-03-03 0 0.730 0.730 0.740 0.730 0.770 12,704,000 9,471,610 0.7456 0.619 0.619 0.628 0.619 0.653 14,972,164 0.6326 -1.35%
2025-02-28 0 0.740 0.730 0.740 0.720 0.750 11,217,000 8,248,560 0.7354 0.628 0.619 0.628 0.611 0.636 13,219,676 0.6240 -1.33%
2025-02-27 0 0.750 0.740 0.750 0.730 0.760 13,488,000 10,039,780 0.7443 0.636 0.628 0.636 0.619 0.645 15,896,139 0.6316 2.74%
2025-02-26 0 0.730 0.730 0.740 0.710 0.750 19,384,970 14,095,517 0.7271 0.619 0.619 0.628 0.602 0.636 22,845,950 0.6170 2.82%
2025-02-25 0 0.710 0.700 0.710 0.700 0.720 5,806,644 4,127,812 0.7109 0.602 0.594 0.602 0.594 0.611 6,843,359 0.6032 -1.39%
2025-02-24 0 0.720 0.710 0.720 0.710 0.730 9,399,000 6,743,585 0.7175 0.611 0.602 0.611 0.602 0.619 11,077,091 0.6088 1.41%
2025-02-21 0 0.710 0.710 0.720 0.700 0.720 8,129,000 5,786,310 0.7118 0.602 0.602 0.611 0.594 0.611 9,580,346 0.6040 1.43%
2025-02-20 0 0.700 0.700 0.710 0.700 0.730 20,662,000 14,749,280 0.7138 0.594 0.594 0.602 0.594 0.619 24,350,980 0.6057 -2.78%
2025-02-19 0 0.720 0.720 0.730 0.720 0.740 4,848,000 3,510,970 0.7242 0.611 0.611 0.619 0.611 0.628 5,713,559 0.6145 -1.37%
2025-02-18 0 0.730 0.720 0.730 0.720 0.740 2,460,000 1,798,400 0.7311 0.619 0.611 0.619 0.611 0.628 2,899,207 0.6203 0.00%
2025-02-17 0 0.730 0.720 0.730 0.720 0.740 11,903,000 8,667,570 0.7282 0.619 0.611 0.619 0.611 0.628 14,028,154 0.6179 1.39%
2025-02-14 0 0.720 0.720 0.730 0.720 0.730 8,987,000 6,501,980 0.7235 0.611 0.611 0.619 0.611 0.619 10,591,533 0.6139 0.00%
2025-02-13 0 0.720 0.710 0.720 0.710 0.750 18,360,000 13,432,239 0.7316 0.611 0.602 0.611 0.602 0.636 21,637,983 0.6208 -2.70%
2025-02-12 0 0.740 0.740 0.750 0.710 0.750 9,715,000 7,127,050 0.7336 0.628 0.628 0.636 0.602 0.636 11,449,510 0.6225 2.78%
2025-02-11 0 0.720 0.710 0.720 0.710 0.730 2,295,000 1,651,930 0.7198 0.611 0.602 0.611 0.602 0.619 2,704,748 0.6108 -1.37%
2025-02-10 0 0.730 0.730 0.740 0.720 0.740 6,095,000 4,444,317 0.7292 0.619 0.619 0.628 0.611 0.628 7,183,197 0.6187 1.39%
2025-02-07 0 0.720 0.710 0.720 0.700 0.730 7,072,000 5,087,210 0.7193 0.611 0.602 0.611 0.594 0.619 8,334,630 0.6104 1.41%
2025-02-06 0 0.710 0.700 0.710 0.690 0.710 6,010,000 4,210,820 0.7006 0.602 0.594 0.602 0.585 0.602 7,083,022 0.5945 1.43%
2025-02-05 0 0.700 0.690 0.700 0.690 0.710 6,155,000 4,315,210 0.7011 0.594 0.585 0.594 0.585 0.602 7,253,910 0.5949 -1.41%
2025-02-04 0 0.710 0.710 0.720 0.700 0.720 867,971 617,649 0.7116 0.602 0.602 0.611 0.594 0.611 1,022,938 0.6038 1.43%
2025-02-03 0 0.700 0.700 0.710 0.680 0.710 1,579,000 1,103,248 0.6987 0.594 0.594 0.602 0.577 0.602 1,860,914 0.5929 -2.78%
2025-01-28 0 0.720 0.700 0.720 0.700 0.720 1,245,000 881,595 0.7081 0.611 0.594 0.611 0.594 0.611 1,467,282 0.6008 0.00%
2025-01-27 0 0.720 0.710 0.720 0.710 0.740 5,869,000 4,250,880 0.7243 0.611 0.602 0.611 0.602 0.628 6,916,848 0.6146 0.00%
2025-01-24 0 0.720 0.710 0.720 0.700 0.720 13,052,000 9,303,750 0.7128 0.611 0.602 0.611 0.594 0.611 15,382,296 0.6048 0.00%
2025-01-23 0 0.720 0.720 0.730 0.720 0.740 4,224,000 3,079,320 0.7290 0.611 0.611 0.619 0.611 0.628 4,978,150 0.6186 0.00%
2025-01-22 0 0.720 0.720 0.730 0.720 0.730 3,231,000 2,336,740 0.7232 0.611 0.611 0.619 0.611 0.619 3,807,861 0.6137 -1.37%
2025-01-21 0 0.730 0.730 0.740 0.730 0.750 2,823,000 2,084,740 0.7385 0.619 0.619 0.628 0.619 0.636 3,327,017 0.6266 0.00%
2025-01-20 0 0.730 0.730 0.740 0.730 0.740 1,313,000 965,820 0.7356 0.619 0.619 0.628 0.619 0.628 1,547,422 0.6241 0.00%
2025-01-17 0 0.730 0.720 0.730 0.720 0.740 2,932,000 2,132,675 0.7274 0.619 0.611 0.619 0.611 0.628 3,455,477 0.6172 -1.35%
2025-01-16 0 0.740 0.730 0.740 0.720 0.750 6,119,000 4,483,820 0.7328 0.628 0.619 0.628 0.611 0.636 7,211,482 0.6218 1.37%
2025-01-15 0 0.730 0.720 0.730 0.720 0.730 1,913,000 1,382,420 0.7226 0.619 0.611 0.619 0.611 0.619 2,254,546 0.6132 0.00%
2025-01-14 0 0.730 0.730 0.740 0.710 0.740 4,696,617 3,404,464 0.7249 0.619 0.619 0.628 0.602 0.628 5,535,148 0.6151 1.39%
2025-01-13 0 0.720 0.710 0.720 0.700 0.720 3,112,617 2,200,598 0.7070 0.611 0.602 0.611 0.594 0.611 3,668,342 0.5999 1.41%
2025-01-10 0 0.710 0.710 0.720 0.700 0.740 4,912,000 3,526,075 0.7178 0.602 0.602 0.611 0.594 0.628 5,788,985 0.6091 -2.74%
2025-01-09 0 0.730 0.730 0.740 0.730 0.740 2,004,000 1,473,900 0.7355 0.619 0.619 0.628 0.619 0.628 2,361,793 0.6241 1.39%
2025-01-08 0 0.720 0.720 0.730 0.710 0.750 6,901,000 5,036,710 0.7299 0.611 0.611 0.619 0.602 0.636 8,133,100 0.6193 -2.70%
2025-01-07 0 0.740 0.730 0.740 0.720 0.750 5,607,000 4,102,910 0.7317 0.628 0.619 0.628 0.611 0.636 6,608,070 0.6209 1.37%
2025-01-06 0 0.730 0.730 0.740 0.730 0.750 4,898,000 3,640,420 0.7432 0.619 0.619 0.628 0.619 0.636 5,772,486 0.6307 -1.35%
2025-01-03 0 0.740 0.740 0.750 0.740 0.760 5,147,000 3,868,410 0.7516 0.628 0.628 0.636 0.628 0.645 6,065,942 0.6377 -2.63%
2025-01-02 0 0.760 0.750 0.760 0.750 0.790 13,918,000 10,708,460 0.7694 0.645 0.636 0.645 0.636 0.670 16,402,911 0.6528 -5.00%
2024-12-31 0 0.800 0.790 0.800 0.780 0.800 7,114,000 5,607,810 0.7883 0.679 0.670 0.679 0.662 0.679 8,384,129 0.6689 1.27%
2024-12-30 0 0.790 0.780 0.790 0.780 0.800 4,798,000 3,755,700 0.7828 0.670 0.662 0.670 0.662 0.679 5,654,632 0.6642 0.00%
2024-12-27 0 0.790 0.790 0.800 0.780 0.800 14,443,000 11,341,560 0.7853 0.670 0.670 0.679 0.662 0.679 17,021,644 0.6663 0.00%
2024-12-24 0 0.790 0.790 0.800 0.780 0.800 3,376,000 2,665,170 0.7894 0.670 0.670 0.679 0.662 0.679 3,978,749 0.6699 0.00%
2024-12-23 0 0.790 0.780 0.790 0.780 0.810 5,174,000 4,092,050 0.7909 0.670 0.662 0.670 0.662 0.687 6,097,763 0.6711 -1.25%
2024-12-20 0 0.800 0.790 0.800 0.790 0.800 5,383,500 4,290,245 0.7969 0.679 0.670 0.679 0.670 0.679 6,344,667 0.6762 0.00%
2024-12-19 0 0.800 0.790 0.800 0.790 0.810 7,994,000 6,392,540 0.7997 0.679 0.670 0.679 0.670 0.687 9,421,244 0.6785 -1.23%
2024-12-18 0 0.810 0.800 0.810 0.800 0.820 3,160,000 2,561,030 0.8105 0.687 0.679 0.687 0.679 0.696 3,724,184 0.6877 1.25%
2024-12-17 0 0.800 0.800 0.810 0.800 0.820 6,939,000 5,617,750 0.8096 0.679 0.679 0.687 0.679 0.696 8,177,885 0.6869 -1.23%
2024-12-16 0 0.810 0.810 0.820 0.810 0.830 6,810,000 5,605,020 0.8231 0.687 0.687 0.696 0.687 0.704 8,025,853 0.6984 -1.22%
2024-12-13 0 0.820 0.810 0.820 0.810 0.840 12,298,000 10,156,360 0.8259 0.696 0.687 0.696 0.687 0.713 14,493,677 0.7007 -3.53%
2024-12-12 0 0.850 0.840 0.850 0.840 0.870 23,983,000 20,436,170 0.8521 0.721 0.713 0.721 0.713 0.738 28,264,909 0.7230 0.00%
2024-12-11 0 0.850 0.840 0.850 0.840 0.870 15,131,000 12,889,510 0.8519 0.721 0.713 0.721 0.713 0.738 17,832,479 0.7228 1.19%
2024-12-10 0 0.840 0.830 0.840 0.830 0.900 19,533,000 16,749,110 0.8575 0.713 0.704 0.713 0.704 0.764 23,020,409 0.7276 -2.33%
2024-12-09 0 0.860 0.860 0.870 0.820 0.860 19,089,000 16,145,425 0.8458 0.730 0.730 0.738 0.696 0.730 22,497,138 0.7177 2.38%
2024-12-06 0 0.840 0.830 0.840 0.820 0.850 14,315,000 11,955,470 0.8352 0.713 0.704 0.713 0.696 0.721 16,870,791 0.7086 2.44%
2024-12-05 0 0.820 0.810 0.820 0.800 0.820 3,653,000 2,969,455 0.8129 0.696 0.687 0.696 0.679 0.696 4,305,204 0.6897 0.00%
2024-12-04 0 0.820 0.810 0.820 0.810 0.830 5,454,000 4,482,565 0.8219 0.696 0.687 0.696 0.687 0.704 6,427,754 0.6974 0.00%
2024-12-03 0 0.820 0.820 0.830 0.810 0.840 11,299,963 9,288,869 0.8220 0.696 0.696 0.704 0.687 0.713 13,317,451 0.6975 -1.20%
2024-12-02 0 0.830 0.830 0.840 0.810 0.840 19,273,000 15,986,505 0.8295 0.704 0.704 0.713 0.687 0.713 22,713,989 0.7038 1.22%
2024-11-29 0 0.820 0.810 0.820 0.800 0.830 17,615,000 14,430,630 0.8192 0.696 0.687 0.696 0.679 0.704 20,759,971 0.6951 2.50%
2024-11-28 0 0.800 0.800 0.810 0.800 0.830 5,195,000 4,231,290 0.8145 0.679 0.679 0.687 0.679 0.704 6,122,512 0.6911 -1.23%
2024-11-27 0 0.810 0.810 0.820 0.770 0.820 10,043,000 7,998,820 0.7965 0.687 0.687 0.696 0.653 0.696 11,836,071 0.6758 2.53%
2024-11-26 0 0.790 0.790 0.800 0.770 0.800 10,131,000 7,973,983 0.7871 0.670 0.670 0.679 0.653 0.679 11,939,782 0.6678 1.28%
2024-11-25 0 0.780 0.780 0.790 0.770 0.810 32,684,000 25,581,791 0.7827 0.662 0.662 0.670 0.653 0.687 38,519,380 0.6641 -1.27%
2024-11-22 0 0.790 0.790 0.800 0.780 0.840 11,485,000 9,269,690 0.8071 0.670 0.670 0.679 0.662 0.713 13,535,525 0.6848 -4.82%
2024-11-21 0 0.830 0.830 0.840 0.820 0.840 6,133,000 5,073,760 0.8273 0.704 0.704 0.713 0.696 0.713 7,227,982 0.7020 0.00%
2024-11-20 0 0.830 0.830 0.840 0.810 0.840 12,563,000 10,294,831 0.8195 0.704 0.704 0.713 0.687 0.713 14,805,990 0.6953 1.22%
2024-11-19 0 0.820 0.810 0.820 0.800 0.840 12,929,000 10,650,120 0.8237 0.696 0.687 0.696 0.679 0.713 15,237,335 0.6989 0.00%
2024-11-18 0 0.820 0.820 0.830 0.800 0.850 25,696,000 21,256,960 0.8272 0.696 0.696 0.704 0.679 0.721 30,283,747 0.7019 3.80%
2024-11-15 0 0.790 0.780 0.790 0.780 0.810 8,229,000 6,563,390 0.7976 0.670 0.662 0.670 0.662 0.687 9,698,200 0.6768 -1.25%
2024-11-14 0 0.800 0.790 0.800 0.780 0.830 16,449,000 13,276,840 0.8072 0.679 0.670 0.679 0.662 0.704 19,385,794 0.6849 -3.61%
2024-11-13 0 0.830 0.820 0.830 0.800 0.840 21,189,000 17,349,804 0.8188 0.704 0.696 0.704 0.679 0.713 24,972,070 0.6948 -1.19%
2024-11-12 0 0.840 0.830 0.840 0.820 0.870 21,515,000 18,071,025 0.8399 0.713 0.704 0.713 0.696 0.738 25,356,274 0.7127 -2.33%
2024-11-11 0 0.860 0.850 0.860 0.850 0.880 13,290,000 11,423,120 0.8595 0.730 0.721 0.730 0.721 0.747 15,662,788 0.7293 -2.27%
2024-11-08 0 0.880 0.870 0.880 0.870 0.930 30,671,000 27,125,695 0.8844 0.747 0.738 0.747 0.738 0.789 36,146,981 0.7504 -3.30%
2024-11-07 0 0.910 0.900 0.910 0.850 0.910 30,712,000 27,276,470 0.8881 0.772 0.764 0.772 0.721 0.772 36,195,301 0.7536 4.60%
2024-11-06 0 0.870 0.860 0.870 0.830 0.880 35,445,000 30,430,180 0.8585 0.738 0.730 0.738 0.704 0.747 41,773,328 0.7285 2.35%
2024-11-05 0 0.850 0.850 0.860 0.820 0.870 31,503,823 26,768,409 0.8497 0.721 0.721 0.730 0.696 0.738 37,128,495 0.7210 2.41%
2024-11-04 0 0.830 0.820 0.830 0.790 0.830 27,275,000 22,326,237 0.8186 0.704 0.696 0.704 0.670 0.704 32,144,661 0.6946 3.75%
2024-11-01 0 0.800 0.790 0.800 0.790 0.810 18,358,000 14,745,970 0.8032 0.679 0.670 0.679 0.670 0.687 21,635,626 0.6816 1.27%
2024-10-31 0 0.790 0.790 0.800 0.780 0.830 37,182,041 29,906,025 0.8043 0.670 0.670 0.679 0.662 0.704 43,820,499 0.6825 0.00%
2024-10-30 0 0.790 0.780 0.790 0.780 0.810 21,410,041 17,070,671 0.7973 0.670 0.662 0.670 0.662 0.687 25,232,576 0.6765 -1.25%
2024-10-29 0 0.800 0.790 0.800 0.780 0.810 21,154,500 16,815,834 0.7949 0.679 0.670 0.679 0.662 0.687 24,931,411 0.6745 1.27%
2024-10-28 0 0.790 0.790 0.800 0.760 0.810 30,549,000 24,125,508 0.7897 0.670 0.670 0.679 0.645 0.687 36,003,199 0.6701 2.60%
2024-10-25 0 0.770 0.760 0.770 0.750 0.780 12,437,000 9,507,590 0.7645 0.653 0.645 0.653 0.636 0.662 14,657,494 0.6487 2.67%
2024-10-24 0 0.750 0.750 0.760 0.740 0.780 11,993,000 9,100,560 0.7588 0.636 0.636 0.645 0.628 0.662 14,134,223 0.6439 -2.60%
2024-10-23 0 0.770 0.770 0.780 0.760 0.790 30,399,000 23,463,269 0.7718 0.653 0.653 0.662 0.645 0.670 35,826,418 0.6549 0.00%
2024-10-22 0 0.770 0.760 0.770 0.750 0.780 18,076,000 13,864,369 0.7670 0.653 0.645 0.653 0.636 0.662 21,303,277 0.6508 0.00%
2024-10-21 0 0.770 0.760 0.770 0.750 0.780 21,958,000 16,817,039 0.7659 0.653 0.645 0.653 0.636 0.662 25,878,367 0.6498 0.00%
2024-10-18 0 0.770 0.770 0.780 0.750 0.790 28,987,000 22,282,470 0.7687 0.653 0.653 0.662 0.636 0.670 34,162,320 0.6523 1.32%
2024-10-17 0 0.760 0.750 0.760 0.740 0.790 18,621,000 14,279,149 0.7668 0.645 0.636 0.645 0.628 0.670 21,945,581 0.6507 -3.80%
2024-10-16 0 0.790 0.780 0.790 0.730 0.790 41,977,000 32,384,574 0.7715 0.670 0.662 0.670 0.619 0.670 49,471,547 0.6546 8.22%
2024-10-15 0 0.730 0.730 0.740 0.720 0.780 15,310,000 11,382,360 0.7435 0.619 0.619 0.628 0.611 0.662 18,043,438 0.6308 -5.19%
2024-10-14 0 0.770 0.760 0.770 0.740 0.800 29,125,000 22,405,460 0.7693 0.653 0.645 0.653 0.628 0.679 34,324,959 0.6527 -1.28%
2024-10-10 0 0.780 0.770 0.780 0.750 0.810 25,853,000 20,088,770 0.7770 0.662 0.653 0.662 0.636 0.687 30,468,778 0.6593 4.00%
2024-10-09 0 0.750 0.750 0.760 0.730 0.860 56,215,000 43,951,585 0.7818 0.636 0.636 0.645 0.619 0.730 66,251,590 0.6634 -10.71%
2024-10-08 0 0.840 0.830 0.840 0.810 1.050 109,584,000 99,518,740 0.9082 0.713 0.704 0.713 0.687 0.891 129,149,057 0.7706 -22.94%
2024-10-07 0 1.090 1.080 1.090 0.960 1.100 31,657,000 32,674,671 1.0321 0.925 0.916 0.925 0.815 0.933 37,309,021 0.8758 15.96%
2024-10-04 0 0.940 0.930 0.940 0.910 0.990 21,049,000 19,909,700 0.9459 0.798 0.789 0.798 0.772 0.840 24,807,075 0.8026 0.00%
2024-10-03 0 0.940 0.930 0.940 0.880 0.970 22,071,967 20,385,072 0.9236 0.798 0.789 0.798 0.747 0.823 26,012,682 0.7837 0.00%
2024-10-02 0 0.940 0.930 0.940 0.810 0.970 35,555,354 32,423,476 0.9119 0.798 0.789 0.798 0.687 0.823 41,903,384 0.7738 17.50%
2024-09-30 0 0.800 0.790 0.800 0.720 0.810 90,185,500 69,368,765 0.7692 0.679 0.670 0.679 0.611 0.687 106,287,161 0.6527 14.29%
2024-09-27 0 0.700 0.690 0.700 0.660 0.700 45,143,500 30,630,880 0.6785 0.594 0.585 0.594 0.560 0.594 53,203,392 0.5757 6.06%
2024-09-26 0 0.660 0.650 0.660 0.600 0.660 40,612,000 25,921,630 0.6383 0.560 0.552 0.560 0.509 0.560 47,862,840 0.5416 10.00%
2024-09-25 0 0.600 0.590 0.600 0.590 0.620 24,844,000 15,162,377 0.6103 0.509 0.501 0.509 0.501 0.526 29,279,632 0.5178 0.00%
2024-09-24 0 0.600 0.590 0.600 0.570 0.600 18,665,000 10,888,920 0.5834 0.509 0.501 0.509 0.484 0.509 21,997,437 0.4950 5.26%
2024-09-23 0 0.570 0.560 0.570 0.560 0.570 1,252,865 703,084 0.5612 0.484 0.475 0.484 0.475 0.484 1,476,551 0.4762 1.79%
2024-09-20 0 0.560 0.550 0.560 0.560 0.570 6,902,000 3,867,982 0.5604 0.475 0.467 0.475 0.475 0.484 8,134,279 0.4755 0.00%
2024-09-19 0 0.560 0.560 0.570 0.550 0.570 2,040,000 1,145,540 0.5615 0.475 0.475 0.484 0.467 0.484 2,404,220 0.4765 1.82%
2024-09-17 0 0.550 0.550 0.560 0.550 0.570 1,211,000 677,460 0.5594 0.467 0.467 0.475 0.467 0.484 1,427,211 0.4747 -1.79%
2024-09-16 0 0.560 0.550 0.560 0.550 0.570 305,000 168,280 0.5517 0.475 0.467 0.475 0.467 0.484 359,455 0.4682 -1.75%
2024-09-13 0 0.570 0.560 0.570 0.560 0.570 1,468,000 824,160 0.5614 0.484 0.475 0.484 0.475 0.484 1,730,096 0.4764 0.00%
2024-09-12 0 0.570 0.560 0.570 0.550 0.570 1,452,000 815,279 0.5615 0.484 0.475 0.484 0.467 0.484 1,711,239 0.4764 3.64%
2024-09-11 0 0.550 0.550 0.560 0.550 0.560 1,729,000 965,540 0.5584 0.467 0.467 0.475 0.467 0.475 2,037,695 0.4738 -1.79%
2024-09-10 0 0.560 0.560 0.570 0.550 0.570 4,242,000 2,366,240 0.5578 0.475 0.475 0.484 0.467 0.484 4,999,364 0.4733 -1.75%
2024-09-09 0 0.570 0.560 0.570 0.560 0.570 3,409,000 1,922,740 0.5640 0.484 0.475 0.484 0.475 0.484 4,017,641 0.4786 -1.72%
2024-09-05 0 0.580 0.570 0.580 0.560 0.580 2,520,000 1,435,670 0.5697 0.492 0.484 0.492 0.475 0.492 2,969,919 0.4834 1.75%
2024-09-04 0 0.570 0.560 0.570 0.560 0.580 2,968,000 1,687,310 0.5685 0.484 0.475 0.484 0.475 0.492 3,497,905 0.4824 -1.72%
2024-09-03 0 0.580 0.570 0.580 0.570 0.590 2,642,389 1,533,399 0.5803 0.492 0.484 0.492 0.484 0.501 3,114,159 0.4924 0.00%
2024-09-02 0 0.580 0.570 0.580 0.570 0.590 5,982,000 3,455,830 0.5777 0.492 0.484 0.492 0.484 0.501 7,050,022 0.4902 1.75%
2024-08-30 0 0.570 0.570 0.580 0.560 0.580 6,489,000 3,720,390 0.5733 0.484 0.484 0.492 0.475 0.492 7,647,542 0.4865 1.79%
2024-08-29 0 0.560 0.560 0.570 0.550 0.570 1,779,000 996,590 0.5602 0.475 0.475 0.484 0.467 0.484 2,096,622 0.4753 0.00%
2024-08-28 0 0.560 0.550 0.560 0.550 0.560 1,727,000 963,150 0.5577 0.475 0.467 0.475 0.467 0.475 2,035,337 0.4732 0.00%
2024-08-27 0 0.560 0.550 0.560 0.550 0.560 1,669,000 933,390 0.5593 0.475 0.467 0.475 0.467 0.475 1,966,982 0.4745 0.00%
2024-08-26 0 0.560 0.560 0.570 0.550 0.570 3,081,163 1,725,204 0.5599 0.475 0.475 0.484 0.467 0.484 3,631,272 0.4751 1.82%
2024-08-23 0 0.550 0.550 0.560 0.550 0.560 2,688,000 1,490,590 0.5545 0.467 0.467 0.475 0.467 0.475 3,167,914 0.4705 0.00%
2024-08-22 0 0.550 0.550 0.560 0.550 0.570 2,832,000 1,585,960 0.5600 0.467 0.467 0.475 0.467 0.484 3,337,623 0.4752 -1.79%
2024-08-21 0 0.560 0.560 0.570 0.550 0.570 5,304,000 2,973,770 0.5607 0.475 0.475 0.484 0.467 0.484 6,250,973 0.4757 -1.75%
2024-08-20 0 0.570 0.560 0.570 0.560 0.570 972,000 545,910 0.5616 0.484 0.475 0.484 0.475 0.484 1,145,540 0.4766 0.00%
2024-08-19 0 0.570 0.560 0.570 0.560 0.570 2,735,000 1,557,510 0.5695 0.484 0.475 0.484 0.475 0.484 3,223,305 0.4832 1.79%
2024-08-16 0 0.560 0.560 0.570 0.560 0.570 867,000 490,880 0.5662 0.475 0.475 0.484 0.475 0.484 1,021,794 0.4804 0.00%
2024-08-15 0 0.560 0.560 0.570 0.560 0.570 2,656,000 1,496,250 0.5633 0.475 0.475 0.484 0.475 0.484 3,130,201 0.4780 0.00%
2024-08-14 0 0.560 0.560 0.570 0.560 0.580 904,000 514,580 0.5692 0.475 0.475 0.484 0.475 0.492 1,065,400 0.4830 -1.75%
2024-08-13 0 0.570 0.570 0.580 0.560 0.580 3,749,500 2,143,570 0.5717 0.484 0.484 0.492 0.475 0.492 4,418,933 0.4851 -1.72%
2024-08-12 0 0.580 0.570 0.580 0.570 0.580 2,320,000 1,343,170 0.5790 0.492 0.484 0.492 0.484 0.492 2,734,211 0.4912 1.75%
2024-08-09 0 0.570 0.570 0.580 0.570 0.590 3,564,500 2,068,365 0.5803 0.484 0.484 0.492 0.484 0.501 4,200,904 0.4924 0.00%
2024-08-08 0 0.570 0.570 0.580 0.560 0.580 1,933,000 1,106,170 0.5723 0.484 0.484 0.492 0.475 0.492 2,278,117 0.4856 0.00%
2024-08-07 0 0.570 0.560 0.570 0.560 0.570 2,065,000 1,172,340 0.5677 0.484 0.475 0.484 0.475 0.484 2,433,684 0.4817 1.79%
2024-08-06 0 0.560 0.560 0.570 0.560 0.570 2,568,000 1,448,910 0.5642 0.475 0.475 0.484 0.475 0.484 3,026,489 0.4787 0.00%
2024-08-05 0 0.560 0.560 0.570 0.560 0.580 4,062,534 2,310,439 0.5687 0.475 0.475 0.484 0.475 0.492 4,787,856 0.4826 -3.45%
2024-08-02 0 0.580 0.580 0.590 0.570 0.580 3,027,000 1,753,230 0.5792 0.492 0.492 0.501 0.484 0.492 3,567,439 0.4915 -1.69%
2024-08-01 0 0.590 0.580 0.590 0.580 0.590 4,081,000 2,395,020 0.5869 0.501 0.492 0.501 0.492 0.501 4,809,619 0.4980 0.00%
2024-07-31 0 0.590 0.580 0.590 0.560 0.590 5,607,000 3,240,390 0.5779 0.501 0.492 0.501 0.475 0.501 6,608,070 0.4904 5.36%
2024-07-30 0 0.560 0.560 0.570 0.550 0.570 4,366,000 2,455,940 0.5625 0.475 0.475 0.484 0.467 0.484 5,145,503 0.4773 0.00%
2024-07-29 0 0.560 0.560 0.570 0.560 0.570 1,107,000 621,680 0.5616 0.475 0.475 0.484 0.475 0.484 1,304,643 0.4765 0.00%
2024-07-26 0 0.560 0.560 0.570 0.550 0.570 3,483,000 1,949,490 0.5597 0.475 0.475 0.484 0.467 0.484 4,104,853 0.4749 0.00%
2024-07-25 0 0.560 0.550 0.560 0.550 0.570 2,598,000 1,451,500 0.5587 0.475 0.467 0.475 0.467 0.484 3,061,845 0.4741 0.00%
2024-07-24 0 0.560 0.560 0.570 0.560 0.580 5,672,000 3,202,830 0.5647 0.475 0.475 0.484 0.475 0.492 6,684,675 0.4791 0.00%
2024-07-23 0 0.560 0.560 0.570 0.560 0.580 5,704,000 3,246,050 0.5691 0.475 0.475 0.484 0.475 0.492 6,722,389 0.4829 -3.45%
2024-07-22 0 0.580 0.570 0.580 0.570 0.580 2,533,000 1,453,600 0.5739 0.492 0.484 0.492 0.484 0.492 2,985,240 0.4869 0.00%
2024-07-19 0 0.580 0.570 0.580 0.570 0.590 4,173,000 2,402,390 0.5757 0.492 0.484 0.492 0.484 0.501 4,918,045 0.4885 0.00%
2024-07-18 0 0.580 0.580 0.590 0.570 0.590 1,976,000 1,148,142 0.5810 0.492 0.492 0.501 0.484 0.501 2,328,794 0.4930 -1.69%
2024-07-17 0 0.590 0.580 0.590 0.570 0.590 4,411,000 2,567,080 0.5820 0.501 0.492 0.501 0.484 0.501 5,198,537 0.4938 3.51%
2024-07-16 0 0.570 0.570 0.580 0.570 0.580 2,793,000 1,598,060 0.5722 0.484 0.484 0.492 0.484 0.492 3,291,660 0.4855 -1.72%
2024-07-15 0 0.580 0.570 0.580 0.570 0.590 6,253,500 3,623,564 0.5794 0.492 0.484 0.492 0.484 0.501 7,369,996 0.4917 0.00%
2024-07-12 0 0.580 0.580 0.590 0.570 0.590 14,058,000 8,117,400 0.5774 0.492 0.492 0.501 0.484 0.501 16,567,906 0.4899 1.75%
2024-07-11 0 0.570 0.560 0.570 0.550 0.570 7,241,000 4,065,250 0.5614 0.484 0.475 0.484 0.467 0.484 8,533,804 0.4764 3.64%
2024-07-10 0 0.550 0.550 0.560 0.550 0.570 5,176,000 2,886,510 0.5577 0.467 0.467 0.475 0.467 0.484 6,100,120 0.4732 -1.79%
2024-07-09 0 0.560 0.560 0.570 0.550 0.570 6,209,000 3,458,720 0.5570 0.475 0.475 0.484 0.467 0.484 7,317,551 0.4727 -1.75%
2024-07-08 0 0.570 0.560 0.570 0.550 0.580 10,463,000 5,874,380 0.5614 0.484 0.475 0.484 0.467 0.492 12,331,057 0.4764 -1.72%
2024-07-05 0 0.580 0.570 0.580 0.570 0.590 3,329,000 1,929,610 0.5796 0.492 0.484 0.492 0.484 0.501 3,923,358 0.4918 0.00%
2024-07-04 0 0.580 0.580 0.590 0.580 0.600 3,374,000 1,982,075 0.5875 0.492 0.492 0.501 0.492 0.509 3,976,392 0.4985 0.00%
2024-07-03 0 0.580 0.580 0.590 0.580 0.590 5,784,974 3,380,954 0.5844 0.492 0.492 0.501 0.492 0.501 6,817,820 0.4959 1.75%
2024-07-02 0 0.570 0.570 0.580 0.560 0.580 8,765,000 5,006,610 0.5712 0.484 0.484 0.492 0.475 0.492 10,329,897 0.4847 1.79%
2024-06-28 0 0.560 0.560 0.570 0.560 0.570 4,526,000 2,540,200 0.5612 0.475 0.475 0.484 0.475 0.484 5,334,069 0.4762 0.00%
2024-06-27 0 0.560 0.560 0.570 0.560 0.580 5,158,000 2,922,720 0.5666 0.475 0.475 0.484 0.475 0.492 6,078,906 0.4808 -1.75%
2024-06-26 0 0.570 0.570 0.580 0.560 0.580 5,026,000 2,859,080 0.5689 0.484 0.484 0.492 0.475 0.492 5,923,339 0.4827 0.00%
2024-06-25 0 0.570 0.570 0.580 0.560 0.580 6,847,000 3,905,250 0.5704 0.484 0.484 0.492 0.475 0.492 8,069,459 0.4840 1.79%
2024-06-24 0 0.560 0.560 0.570 0.560 0.580 6,366,000 3,622,715 0.5691 0.475 0.475 0.484 0.475 0.492 7,502,582 0.4829 -1.75%
2024-06-21 0 0.570 0.570 0.580 0.570 0.590 9,188,823 5,296,154 0.5764 0.484 0.484 0.492 0.484 0.501 10,829,390 0.4891 -1.72%
2024-06-20 0 0.580 0.580 0.590 0.580 0.600 8,864,500 5,232,010 0.5902 0.492 0.492 0.501 0.492 0.509 10,447,162 0.5008 -1.69%
2024-06-19 0 0.590 0.590 0.600 0.590 0.600 3,135,000 1,863,400 0.5944 0.501 0.501 0.509 0.501 0.509 3,694,721 0.5043 0.00%
2024-06-18 0 0.590 0.590 0.600 0.590 0.600 4,248,000 2,524,833 0.5944 0.501 0.501 0.509 0.501 0.509 5,006,435 0.5043 0.00%
2024-06-17 0 0.590 0.590 0.600 0.590 0.600 4,708,000 2,812,030 0.5973 0.501 0.501 0.509 0.501 0.509 5,548,563 0.5068 -1.67%
2024-06-14 0 0.600 0.590 0.600 0.590 0.610 9,031,000 5,412,660 0.5993 0.509 0.501 0.509 0.501 0.518 10,643,389 0.5085 0.00%
2024-06-13 0 0.600 0.590 0.600 0.590 0.600 5,239,000 3,140,280 0.5994 0.509 0.501 0.509 0.501 0.509 6,174,368 0.5086 3.00%
2024-06-12 0 0.610 0.610 0.620 0.610 0.620 3,847,000 2,357,124 0.6127 0.494 0.494 0.502 0.494 0.502 4,747,885 0.4965 -1.61%
2024-06-11 0 0.620 0.610 0.620 0.610 0.630 14,738,000 9,103,894 0.6177 0.502 0.494 0.502 0.494 0.510 18,189,324 0.5005 -1.59%
2024-06-07 0 0.630 0.630 0.640 0.620 0.640 5,187,000 3,265,925 0.6296 0.510 0.510 0.519 0.502 0.519 6,401,684 0.5102 1.61%
2024-06-06 0 0.620 0.620 0.630 0.620 0.640 9,108,000 5,698,450 0.6257 0.502 0.502 0.510 0.502 0.519 11,240,898 0.5069 -1.59%
2024-06-05 0 0.630 0.630 0.640 0.630 0.660 7,118,000 4,577,050 0.6430 0.510 0.510 0.519 0.510 0.535 8,784,883 0.5210 -4.55%
2024-06-04 0 0.660 0.650 0.660 0.630 0.660 7,942,230 5,171,384 0.6511 0.535 0.527 0.535 0.510 0.535 9,802,130 0.5276 3.13%
2024-06-03 0 0.640 0.630 0.640 0.640 0.660 6,986,000 4,510,260 0.6456 0.519 0.510 0.519 0.519 0.535 8,621,971 0.5231 0.00%
2024-05-31 0 0.640 0.630 0.640 0.640 0.670 8,016,000 5,199,290 0.6486 0.519 0.510 0.519 0.519 0.543 9,893,175 0.5255 -3.03%
2024-05-30 0 0.660 0.650 0.660 0.650 0.680 6,167,000 4,077,950 0.6613 0.535 0.527 0.535 0.527 0.551 7,611,179 0.5358 -1.49%
2024-05-29 0 0.670 0.670 0.680 0.660 0.690 10,047,500 6,784,028 0.6752 0.543 0.543 0.551 0.535 0.559 12,400,409 0.5471 -2.90%
2024-05-28 0 0.690 0.690 0.700 0.670 0.700 8,314,000 5,711,553 0.6870 0.559 0.559 0.567 0.543 0.567 10,260,961 0.5566 0.00%
2024-05-27 0 0.690 0.680 0.690 0.660 0.690 6,521,000 4,412,830 0.6767 0.559 0.551 0.559 0.535 0.559 8,048,078 0.5483 1.47%
2024-05-24 0 0.680 0.670 0.680 0.670 0.690 7,407,000 5,021,540 0.6779 0.551 0.543 0.551 0.543 0.559 9,141,561 0.5493 -1.45%
2024-05-23 0 0.690 0.680 0.690 0.680 0.710 10,354,000 7,114,820 0.6872 0.559 0.551 0.559 0.551 0.575 12,778,685 0.5568 -1.43%
2024-05-22 0 0.700 0.700 0.710 0.690 0.720 14,457,000 10,241,660 0.7084 0.567 0.567 0.575 0.559 0.583 17,842,519 0.5740 0.00%
2024-05-21 0 0.700 0.690 0.700 0.690 0.730 19,027,000 13,363,875 0.7024 0.567 0.559 0.567 0.559 0.591 23,482,715 0.5691 -4.11%
2024-05-20 0 0.730 0.720 0.730 0.710 0.740 14,891,000 10,867,785 0.7298 0.591 0.583 0.591 0.575 0.600 18,378,153 0.5913 -1.35%
2024-05-17 0 0.740 0.730 0.740 0.690 0.740 36,402,000 26,122,322 0.7176 0.600 0.591 0.600 0.559 0.600 44,926,568 0.5814 7.25%
2024-05-16 0 0.690 0.690 0.700 0.660 0.710 38,452,000 26,306,050 0.6841 0.559 0.559 0.567 0.535 0.575 47,456,634 0.5543 6.15%
2024-05-14 0 0.650 0.650 0.660 0.650 0.670 9,754,000 6,398,595 0.6560 0.527 0.527 0.535 0.527 0.543 12,038,178 0.5315 -1.52%
2024-05-13 0 0.660 0.660 0.670 0.650 0.670 8,412,000 5,573,500 0.6626 0.535 0.535 0.543 0.527 0.543 10,381,910 0.5368 0.00%
2024-05-10 0 0.660 0.660 0.670 0.640 0.670 15,138,500 9,909,690 0.6546 0.535 0.535 0.543 0.519 0.543 18,683,612 0.5304 4.76%
2024-05-09 0 0.630 0.630 0.640 0.620 0.650 12,784,000 8,085,150 0.6324 0.510 0.510 0.519 0.502 0.527 15,777,739 0.5124 1.61%
2024-05-08 0 0.620 0.620 0.630 0.620 0.650 11,015,000 6,996,765 0.6352 0.502 0.502 0.510 0.502 0.527 13,594,477 0.5147 -3.12%
2024-05-07 0 0.640 0.640 0.650 0.640 0.660 4,566,000 2,957,430 0.6477 0.519 0.519 0.527 0.519 0.535 5,635,259 0.5248 -1.54%
2024-05-06 0 0.650 0.650 0.660 0.640 0.660 6,761,000 4,401,562 0.6510 0.527 0.527 0.535 0.519 0.535 8,344,281 0.5275 1.56%
2024-05-03 0 0.640 0.640 0.650 0.630 0.660 3,451,730 2,220,819 0.6434 0.519 0.519 0.527 0.510 0.535 4,260,051 0.5213 -1.54%
2024-05-02 0 0.650 0.650 0.660 0.630 0.660 1,170,000 760,920 0.6504 0.527 0.527 0.535 0.510 0.535 1,443,989 0.5270 0.00%
2024-04-30 0 0.650 0.640 0.650 0.640 0.660 10,745,000 6,977,173 0.6493 0.527 0.519 0.527 0.519 0.535 13,261,249 0.5261 -4.41%
2024-04-29 0 0.680 0.670 0.680 0.650 0.680 12,860,000 8,595,100 0.6684 0.551 0.543 0.551 0.527 0.551 15,871,536 0.5415 4.62%
2024-04-26 0 0.650 0.640 0.650 0.620 0.650 11,452,000 7,333,080 0.6403 0.527 0.519 0.527 0.502 0.527 14,133,813 0.5188 4.84%
2024-04-25 0 0.620 0.620 0.630 0.620 0.630 3,131,000 1,957,180 0.6251 0.502 0.502 0.510 0.502 0.510 3,864,213 0.5065 0.00%
2024-04-24 0 0.620 0.610 0.620 0.610 0.630 5,306,000 3,286,048 0.6193 0.502 0.494 0.502 0.494 0.510 6,548,551 0.5018 1.64%
2024-04-23 0 0.610 0.610 0.620 0.610 0.620 4,552,000 2,797,900 0.6147 0.494 0.494 0.502 0.494 0.502 5,617,981 0.4980 -1.61%
2024-04-22 0 0.620 0.610 0.620 0.610 0.620 648,000 398,480 0.6149 0.502 0.494 0.502 0.494 0.502 799,748 0.4983 1.64%
2024-04-19 0 0.610 0.610 0.620 0.610 0.620 3,811,000 2,345,900 0.6156 0.494 0.494 0.502 0.494 0.502 4,703,454 0.4988 -1.61%
2024-04-18 0 0.620 0.610 0.620 0.600 0.630 5,530,000 3,400,560 0.6149 0.502 0.494 0.502 0.486 0.510 6,825,007 0.4983 0.00%
2024-04-17 0 0.620 0.610 0.620 0.600 0.620 4,595,000 2,801,700 0.6097 0.502 0.494 0.502 0.486 0.502 5,671,050 0.4940 3.33%
2024-04-16 0 0.600 0.600 0.610 0.590 0.610 5,340,000 3,211,637 0.6014 0.486 0.486 0.494 0.478 0.494 6,590,513 0.4873 -1.64%
2024-04-15 0 0.610 0.600 0.610 0.590 0.620 11,220,000 6,784,740 0.6047 0.494 0.486 0.494 0.478 0.502 13,847,483 0.4900 0.00%
2024-04-12 0 0.610 0.610 0.620 0.610 0.620 1,785,541 1,095,561 0.6136 0.494 0.494 0.502 0.494 0.502 2,203,676 0.4972 -1.61%
2024-04-11 0 0.620 0.620 0.630 0.610 0.630 5,052,000 3,125,763 0.6187 0.502 0.502 0.510 0.494 0.510 6,235,070 0.5013 0.00%
2024-04-10 0 0.620 0.620 0.630 0.610 0.640 9,388,000 5,852,560 0.6234 0.502 0.502 0.510 0.494 0.519 11,586,468 0.5051 -3.12%
2024-04-09 0 0.640 0.630 0.640 0.630 0.640 3,735,454 2,367,566 0.6338 0.519 0.510 0.519 0.510 0.519 4,610,217 0.5135 1.59%
2024-04-08 0 0.630 0.630 0.640 0.630 0.650 5,618,000 3,577,890 0.6369 0.510 0.510 0.519 0.510 0.527 6,933,615 0.5160 0.00%
2024-04-05 0 0.630 0.630 0.640 0.630 0.650 943,000 600,460 0.6368 0.510 0.510 0.519 0.510 0.527 1,163,830 0.5159 -1.56%
2024-04-03 0 0.640 0.630 0.640 0.630 0.640 4,260,143 2,708,860 0.6359 0.519 0.510 0.519 0.510 0.519 5,257,777 0.5152 1.59%
2024-04-02 0 0.630 0.630 0.640 0.620 0.640 11,076,000 6,981,018 0.6303 0.510 0.510 0.519 0.502 0.519 13,669,762 0.5107 1.61%
2024-03-28 0 0.620 0.610 0.620 0.600 0.620 4,808,678 2,962,727 0.6161 0.502 0.494 0.502 0.486 0.502 5,934,767 0.4992 1.64%
2024-03-27 0 0.610 0.610 0.620 0.600 0.630 7,203,000 4,427,603 0.6147 0.494 0.494 0.502 0.486 0.510 8,889,788 0.4981 -1.61%
2024-03-26 0 0.620 0.610 0.620 0.610 0.630 6,670,000 4,144,100 0.6213 0.502 0.494 0.502 0.494 0.510 8,231,971 0.5034 -1.59%
2024-03-25 0 0.630 0.620 0.630 0.620 0.640 4,391,000 2,764,780 0.6296 0.510 0.502 0.510 0.502 0.519 5,419,278 0.5102 0.00%
2024-03-22 0 0.630 0.620 0.630 0.620 0.650 10,395,053 6,557,863 0.6309 0.510 0.502 0.510 0.502 0.527 12,829,352 0.5112 -1.56%
2024-03-21 0 0.640 0.640 0.650 0.630 0.650 7,416,500 4,756,464 0.6413 0.519 0.519 0.527 0.510 0.527 9,153,285 0.5196 0.00%
2024-03-20 0 0.640 0.630 0.640 0.620 0.640 5,575,000 3,517,530 0.6309 0.519 0.510 0.519 0.502 0.519 6,880,545 0.5112 1.59%
2024-03-19 0 0.630 0.630 0.640 0.630 0.650 5,965,000 3,786,054 0.6347 0.510 0.510 0.519 0.510 0.527 7,361,875 0.5143 -3.08%
2024-03-18 0 0.650 0.640 0.650 0.630 0.650 17,457,000 11,050,144 0.6330 0.527 0.519 0.527 0.510 0.527 21,545,055 0.5129 3.17%
2024-03-15 0 0.630 0.630 0.640 0.620 0.640 98,828,000 62,224,522 0.6296 0.510 0.510 0.519 0.502 0.519 121,971,398 0.5102 0.00%
2024-03-14 0 0.630 0.620 0.630 0.620 0.670 15,024,000 9,656,380 0.6427 0.510 0.502 0.510 0.502 0.543 18,542,299 0.5208 -4.55%
2024-03-13 0 0.660 0.650 0.660 0.650 0.670 3,123,000 2,059,800 0.6596 0.535 0.527 0.535 0.527 0.543 3,854,340 0.5344 -1.49%
2024-03-12 0 0.670 0.660 0.670 0.640 0.670 11,150,000 7,315,044 0.6561 0.543 0.535 0.543 0.519 0.543 13,761,091 0.5316 3.08%
2024-03-11 0 0.650 0.640 0.650 0.640 0.650 3,755,000 2,423,950 0.6455 0.527 0.519 0.527 0.519 0.527 4,634,340 0.5230 1.56%
2024-03-08 0 0.640 0.630 0.640 0.630 0.640 3,966,000 2,525,060 0.6367 0.519 0.510 0.519 0.510 0.519 4,894,752 0.5159 0.00%
2024-03-07 0 0.640 0.630 0.640 0.620 0.640 5,005,000 3,181,840 0.6357 0.519 0.510 0.519 0.502 0.519 6,177,064 0.5151 1.59%
2024-03-06 0 0.630 0.620 0.630 0.610 0.640 7,779,984 4,872,690 0.6263 0.510 0.502 0.510 0.494 0.519 9,601,889 0.5075 1.61%
2024-03-05 0 0.620 0.610 0.620 0.610 0.640 14,291,822 8,865,940 0.6204 0.502 0.494 0.502 0.494 0.519 17,638,660 0.5026 -1.59%
2024-03-04 0 0.630 0.620 0.630 0.620 0.640 9,279,000 5,858,510 0.6314 0.510 0.502 0.510 0.502 0.519 11,451,943 0.5116 -1.56%
2024-03-01 0 0.640 0.630 0.640 0.640 0.650 8,040,000 5,159,173 0.6417 0.519 0.510 0.519 0.519 0.527 9,922,796 0.5199 -1.54%
2024-02-29 0 0.650 0.640 0.650 0.640 0.660 3,933,000 2,553,969 0.6494 0.527 0.519 0.527 0.519 0.535 4,854,024 0.5262 0.00%
2024-02-28 0 0.650 0.640 0.650 0.640 0.680 6,173,000 4,073,650 0.6599 0.527 0.519 0.527 0.519 0.551 7,618,584 0.5347 -2.99%
2024-02-27 0 0.670 0.660 0.670 0.660 0.670 2,983,000 1,987,480 0.6663 0.543 0.535 0.543 0.535 0.543 3,681,555 0.5398 0.00%
2024-02-26 0 0.670 0.660 0.670 0.650 0.680 8,518,000 5,676,763 0.6664 0.543 0.535 0.543 0.527 0.551 10,512,733 0.5400 1.52%
2024-02-23 0 0.660 0.660 0.670 0.650 0.680 6,064,000 4,014,650 0.6620 0.535 0.535 0.543 0.527 0.551 7,484,059 0.5364 0.00%
2024-02-22 0 0.660 0.660 0.670 0.640 0.670 6,603,000 4,325,700 0.6551 0.535 0.535 0.543 0.519 0.543 8,149,281 0.5308 0.00%
2024-02-21 0 0.660 0.650 0.660 0.640 0.680 9,741,000 6,444,700 0.6616 0.535 0.527 0.535 0.519 0.551 12,022,133 0.5361 3.13%
2024-02-20 0 0.640 0.630 0.640 0.630 0.650 3,173,500 2,031,095 0.6400 0.519 0.510 0.519 0.510 0.527 3,916,666 0.5186 0.00%
2024-02-19 0 0.640 0.630 0.640 0.620 0.650 5,476,000 3,472,949 0.6342 0.519 0.510 0.519 0.502 0.527 6,758,362 0.5139 4.92%
2024-02-16 0 0.610 0.600 0.610 0.590 0.610 4,900,000 2,949,550 0.6019 0.494 0.486 0.494 0.478 0.494 6,047,475 0.4877 3.39%
2024-02-15 0 0.590 0.580 0.590 0.590 0.620 3,790,000 2,249,080 0.5934 0.478 0.470 0.478 0.478 0.502 4,677,537 0.4808 -3.28%
2024-02-14 0 0.610 0.600 0.610 0.610 0.640 2,698,000 1,659,130 0.6149 0.494 0.486 0.494 0.494 0.519 3,329,814 0.4983 -6.15%
2024-02-09 0 0.650 0.640 0.650 0.640 0.650 1,181,000 767,770 0.6501 0.527 0.519 0.527 0.519 0.527 1,457,565 0.5267 -2.99%
2024-02-08 0 0.670 0.660 0.670 0.660 0.680 5,418,000 3,625,610 0.6692 0.543 0.535 0.543 0.535 0.551 6,686,779 0.5422 0.00%
2024-02-07 0 0.670 0.660 0.670 0.650 0.670 15,097,000 9,979,540 0.6610 0.543 0.535 0.543 0.527 0.543 18,632,394 0.5356 4.69%
2024-02-06 0 0.640 0.640 0.650 0.620 0.660 6,259,000 3,999,400 0.6390 0.519 0.519 0.527 0.502 0.535 7,724,724 0.5177 3.23%
2024-02-05 0 0.620 0.610 0.620 0.590 0.630 7,504,000 4,591,680 0.6119 0.502 0.494 0.502 0.478 0.510 9,261,276 0.4958 1.64%
2024-02-02 0 0.610 0.610 0.620 0.600 0.640 5,836,000 3,616,670 0.6197 0.494 0.494 0.502 0.486 0.519 7,202,666 0.5021 -3.17%
2024-02-01 0 0.630 0.610 0.630 0.610 0.640 3,970,000 2,476,180 0.6237 0.510 0.494 0.510 0.494 0.519 4,899,689 0.5054 3.28%
2024-01-31 0 0.610 0.610 0.620 0.610 0.630 5,012,000 3,094,760 0.6175 0.494 0.494 0.502 0.494 0.510 6,185,703 0.5003 -1.61%
2024-01-30 0 0.620 0.620 0.630 0.620 0.650 3,271,000 2,077,030 0.6350 0.502 0.502 0.510 0.502 0.527 4,036,998 0.5145 -3.12%
2024-01-29 0 0.640 0.640 0.650 0.640 0.670 5,791,000 3,771,030 0.6512 0.519 0.519 0.527 0.519 0.543 7,147,128 0.5276 -1.54%
2024-01-26 0 0.650 0.650 0.660 0.650 0.680 6,933,000 4,618,970 0.6662 0.527 0.527 0.535 0.527 0.551 8,556,560 0.5398 -1.52%
2024-01-25 0 0.660 0.650 0.660 0.630 0.670 8,652,000 5,631,750 0.6509 0.535 0.527 0.535 0.510 0.543 10,678,113 0.5274 4.76%
2024-01-24 0 0.630 0.620 0.630 0.610 0.640 6,291,000 3,929,570 0.6246 0.510 0.502 0.510 0.494 0.519 7,764,217 0.5061 3.28%
2024-01-23 0 0.610 0.600 0.610 0.600 0.620 7,004,000 4,244,810 0.6061 0.494 0.486 0.494 0.486 0.502 8,644,187 0.4911 1.67%
2024-01-22 0 0.600 0.600 0.610 0.590 0.640 9,758,406 5,955,626 0.6103 0.486 0.486 0.494 0.478 0.519 12,043,615 0.4945 -4.76%
2024-01-19 0 0.630 0.630 0.640 0.630 0.660 5,250,000 3,353,432 0.6387 0.510 0.510 0.519 0.510 0.535 6,479,437 0.5175 -3.08%
2024-01-18 0 0.650 0.650 0.660 0.640 0.670 7,005,000 4,569,820 0.6524 0.527 0.527 0.535 0.519 0.543 8,645,421 0.5286 -1.52%
2024-01-17 0 0.660 0.650 0.660 0.650 0.690 16,433,000 10,987,980 0.6687 0.535 0.527 0.535 0.527 0.559 20,281,256 0.5418 -5.71%
2024-01-16 0 0.700 0.690 0.700 0.690 0.710 1,838,000 1,282,390 0.6977 0.567 0.559 0.567 0.559 0.575 2,268,420 0.5653 -1.41%
2024-01-15 0 0.710 0.700 0.710 0.700 0.710 4,933,000 3,474,050 0.7042 0.575 0.567 0.575 0.567 0.575 6,088,203 0.5706 1.43%
2024-01-12 0 0.700 0.700 0.710 0.700 0.720 6,382,000 4,515,720 0.7076 0.567 0.567 0.575 0.567 0.583 7,876,528 0.5733 -1.41%
2024-01-11 0 0.710 0.700 0.710 0.700 0.710 5,360,000 3,778,080 0.7049 0.575 0.567 0.575 0.567 0.575 6,615,197 0.5711 0.00%
2024-01-10 0 0.710 0.700 0.710 0.700 0.720 3,721,000 2,647,160 0.7114 0.575 0.567 0.575 0.567 0.583 4,592,378 0.5764 -1.39%
2024-01-09 0 0.720 0.710 0.720 0.710 0.720 1,510,000 1,075,400 0.7122 0.583 0.575 0.583 0.575 0.583 1,863,610 0.5771 0.00%
2024-01-08 0 0.720 0.710 0.720 0.710 0.730 3,402,000 2,450,330 0.7203 0.583 0.575 0.583 0.575 0.591 4,198,675 0.5836 -1.37%
2024-01-05 0 0.730 0.720 0.730 0.720 0.740 2,117,000 1,544,120 0.7294 0.591 0.583 0.591 0.583 0.600 2,612,756 0.5910 0.00%
2024-01-04 0 0.730 0.720 0.730 0.720 0.740 1,697,000 1,237,640 0.7293 0.591 0.583 0.591 0.583 0.600 2,094,401 0.5909 -1.35%
2024-01-03 0 0.740 0.730 0.740 0.730 0.740 420,000 309,000 0.7357 0.600 0.591 0.600 0.591 0.600 518,355 0.5961 0.00%
2024-01-02 0 0.740 0.730 0.740 0.720 0.740 2,744,000 2,004,120 0.7304 0.600 0.591 0.600 0.583 0.600 3,386,586 0.5918 1.37%
2023-12-29 0 0.730 0.730 0.740 0.730 0.740 683,000 503,620 0.7374 0.591 0.591 0.600 0.591 0.600 842,944 0.5975 0.00%
2023-12-28 0 0.730 0.730 0.740 0.710 0.740 2,265,000 1,647,380 0.7273 0.591 0.591 0.600 0.575 0.600 2,795,414 0.5893 1.39%
2023-12-27 0 0.720 0.710 0.720 0.710 0.720 1,259,000 904,860 0.7187 0.583 0.575 0.583 0.575 0.583 1,553,831 0.5823 0.00%
2023-12-22 0 0.720 0.710 0.720 0.710 0.740 5,356,000 3,870,110 0.7226 0.583 0.575 0.583 0.575 0.600 6,610,260 0.5855 -1.37%
2023-12-21 0 0.730 0.720 0.730 0.710 0.730 1,698,000 1,233,550 0.7265 0.591 0.583 0.591 0.575 0.591 2,095,635 0.5886 1.39%
2023-12-20 0 0.720 0.720 0.730 0.720 0.740 2,121,000 1,538,760 0.7255 0.583 0.583 0.591 0.583 0.600 2,617,693 0.5878 0.00%
2023-12-19 0 0.720 0.720 0.730 0.720 0.730 1,250,000 905,490 0.7244 0.583 0.583 0.591 0.583 0.591 1,542,723 0.5869 -1.37%
2023-12-18 0 0.730 0.720 0.730 0.720 0.740 2,011,000 1,468,790 0.7304 0.591 0.583 0.591 0.583 0.600 2,481,933 0.5918 0.00%
2023-12-15 0 0.730 0.730 0.750 0.730 0.750 11,396,000 8,382,930 0.7356 0.591 0.591 0.608 0.591 0.608 14,064,699 0.5960 0.00%
2023-12-14 0 0.730 0.720 0.730 0.720 0.740 4,028,000 2,941,630 0.7303 0.591 0.583 0.591 0.583 0.600 4,971,271 0.5917 0.00%
2023-12-13 0 0.730 0.720 0.730 0.720 0.730 2,113,000 1,538,630 0.7282 0.591 0.583 0.591 0.583 0.591 2,607,819 0.5900 1.39%
2023-12-12 0 0.720 0.720 0.730 0.720 0.740 2,930,000 2,138,080 0.7297 0.583 0.583 0.591 0.583 0.600 3,616,143 0.5913 -1.37%
2023-12-11 0 0.730 0.720 0.730 0.710 0.730 4,961,000 3,570,400 0.7197 0.591 0.583 0.591 0.575 0.591 6,122,760 0.5831 -1.35%
2023-12-08 0 0.740 0.720 0.740 0.720 0.740 3,992,000 2,919,620 0.7314 0.600 0.583 0.600 0.583 0.600 4,926,841 0.5926 1.37%
2023-12-07 0 0.730 0.730 0.740 0.720 0.740 5,160,000 3,760,580 0.7288 0.591 0.591 0.600 0.583 0.600 6,368,361 0.5905 -1.35%
2023-12-06 0 0.740 0.730 0.740 0.720 0.740 8,421,000 6,159,228 0.7314 0.600 0.591 0.600 0.583 0.600 10,393,018 0.5926 1.37%
2023-12-05 0 0.730 0.730 0.740 0.720 0.750 11,801,000 8,654,380 0.7334 0.591 0.591 0.600 0.583 0.608 14,564,541 0.5942 -2.67%
2023-12-04 0 0.750 0.740 0.750 0.740 0.760 3,126,000 2,333,390 0.7464 0.608 0.600 0.608 0.600 0.616 3,858,042 0.6048 1.35%
2023-12-01 0 0.740 0.740 0.750 0.740 0.760 4,953,000 3,713,890 0.7498 0.600 0.600 0.608 0.600 0.616 6,112,886 0.6076 -1.33%
2023-11-30 0 0.750 0.740 0.750 0.740 0.760 6,213,927 4,632,043 0.7454 0.608 0.600 0.608 0.600 0.616 7,669,095 0.6040 1.35%
2023-11-29 0 0.740 0.740 0.750 0.740 0.770 5,370,000 4,045,720 0.7534 0.600 0.600 0.608 0.600 0.624 6,627,539 0.6104 -3.90%
2023-11-28 0 0.770 0.760 0.770 0.760 0.780 4,886,000 3,744,100 0.7663 0.624 0.616 0.624 0.616 0.632 6,030,196 0.6209 0.00%
2023-11-27 0 0.770 0.770 0.780 0.770 0.780 3,893,000 3,010,360 0.7733 0.624 0.624 0.632 0.624 0.632 4,804,657 0.6266 -1.28%
2023-11-24 0 0.780 0.780 0.790 0.780 0.800 5,140,000 4,033,810 0.7848 0.632 0.632 0.640 0.632 0.648 6,343,678 0.6359 -1.27%
2023-11-23 0 0.790 0.790 0.800 0.780 0.800 4,593,000 3,605,760 0.7851 0.640 0.640 0.648 0.632 0.648 5,668,582 0.6361 1.28%
2023-11-22 0 0.780 0.780 0.790 0.780 0.800 1,756,000 1,378,510 0.7850 0.632 0.632 0.640 0.632 0.648 2,167,218 0.6361 -1.27%
2023-11-21 0 0.790 0.780 0.790 0.780 0.800 8,409,000 6,635,720 0.7891 0.640 0.632 0.640 0.632 0.648 10,378,207 0.6394 0.00%
2023-11-20 0 0.790 0.770 0.790 0.770 0.790 2,586,000 2,018,030 0.7804 0.640 0.624 0.640 0.624 0.640 3,191,586 0.6323 2.60%
2023-11-17 0 0.770 0.770 0.790 0.770 0.790 2,749,000 2,142,440 0.7794 0.624 0.624 0.640 0.624 0.640 3,392,757 0.6315 -1.28%
2023-11-16 0 0.780 0.780 0.790 0.780 0.790 2,107,000 1,656,660 0.7863 0.632 0.632 0.640 0.632 0.640 2,600,414 0.6371 -2.50%
2023-11-15 0 0.800 0.790 0.800 0.780 0.800 3,591,000 2,837,300 0.7901 0.648 0.640 0.648 0.632 0.648 4,431,935 0.6402 1.27%
2023-11-14 0 0.790 0.770 0.790 0.770 0.790 3,558,000 2,763,480 0.7767 0.640 0.624 0.640 0.624 0.640 4,391,207 0.6293 2.60%
2023-11-13 0 0.770 0.760 0.770 0.750 0.770 4,298,000 3,284,720 0.7642 0.624 0.616 0.624 0.608 0.624 5,304,499 0.6192 0.00%
2023-11-10 0 0.770 0.760 0.770 0.760 0.770 2,264,000 1,726,650 0.7627 0.624 0.616 0.624 0.616 0.624 2,794,180 0.6179 -1.28%
2023-11-09 0 0.780 0.770 0.780 0.770 0.780 941,000 728,800 0.7745 0.632 0.624 0.632 0.624 0.632 1,161,362 0.6275 0.00%
2023-11-08 0 0.780 0.770 0.780 0.770 0.790 2,024,000 1,575,730 0.7785 0.632 0.624 0.632 0.624 0.640 2,497,977 0.6308 0.00%
2023-11-07 0 0.780 0.780 0.790 0.780 0.790 456,661 357,832 0.7836 0.632 0.632 0.640 0.632 0.640 563,601 0.6349 -1.27%
2023-11-06 0 0.790 0.780 0.790 0.770 0.800 8,367,000 6,560,020 0.7840 0.640 0.632 0.640 0.624 0.648 10,326,372 0.6353 3.95%
2023-11-03 0 0.760 0.760 0.770 0.750 0.770 5,643,000 4,294,580 0.7610 0.616 0.616 0.624 0.608 0.624 6,964,470 0.6166 0.00%
2023-11-02 0 0.760 0.760 0.770 0.760 0.770 5,117,195 3,903,916 0.7629 0.616 0.616 0.624 0.616 0.624 6,315,532 0.6181 0.00%
2023-11-01 0 0.760 0.750 0.760 0.760 0.780 5,707,000 4,369,310 0.7656 0.616 0.608 0.616 0.616 0.632 7,043,457 0.6203 -1.30%
2023-10-31 0 0.770 0.770 0.780 0.770 0.790 3,005,000 2,335,050 0.7771 0.624 0.624 0.632 0.624 0.640 3,708,707 0.6296 -2.53%
2023-10-30 0 0.790 0.780 0.790 0.780 0.800 1,221,000 961,790 0.7877 0.640 0.632 0.640 0.632 0.648 1,506,932 0.6382 -1.25%
2023-10-27 0 0.800 0.790 0.800 0.780 0.800 1,797,000 1,421,800 0.7912 0.648 0.640 0.648 0.632 0.648 2,217,819 0.6411 1.27%
2023-10-26 0 0.790 0.780 0.790 0.770 0.790 1,868,500 1,459,715 0.7812 0.640 0.632 0.640 0.624 0.640 2,306,063 0.6330 2.60%
2023-10-25 0 0.770 0.770 0.780 0.770 0.810 5,331,000 4,204,880 0.7888 0.624 0.624 0.632 0.624 0.656 6,579,406 0.6391 1.32%
2023-10-24 0 0.760 0.750 0.760 0.750 0.770 3,856,000 2,942,140 0.7630 0.616 0.608 0.616 0.608 0.624 4,758,993 0.6182 0.00%
2023-10-20 0 0.760 0.760 0.770 0.760 0.780 1,786,000 1,376,920 0.7710 0.616 0.616 0.624 0.616 0.632 2,204,243 0.6247 -1.30%
2023-10-19 0 0.770 0.770 0.780 0.770 0.790 2,774,000 2,155,210 0.7769 0.624 0.624 0.632 0.624 0.640 3,423,611 0.6295 -2.53%
2023-10-18 0 0.790 0.780 0.790 0.780 0.800 2,435,000 1,923,090 0.7898 0.640 0.632 0.640 0.632 0.648 3,005,225 0.6399 -1.25%
2023-10-17 0 0.800 0.790 0.800 0.790 0.800 616,000 488,640 0.7932 0.648 0.640 0.648 0.640 0.648 760,254 0.6427 1.27%
2023-10-16 0 0.790 0.780 0.790 0.780 0.800 2,282,000 1,804,390 0.7907 0.640 0.632 0.640 0.632 0.648 2,816,395 0.6407 -1.25%
2023-10-13 0 0.800 0.790 0.800 0.780 0.800 2,766,000 2,192,020 0.7925 0.648 0.640 0.648 0.632 0.648 3,413,738 0.6421 1.27%
2023-10-12 0 0.790 0.790 0.800 0.780 0.800 3,368,000 2,655,620 0.7885 0.640 0.640 0.648 0.632 0.648 4,156,713 0.6389 1.28%
2023-10-11 0 0.780 0.780 0.790 0.780 0.790 2,483,298 1,943,345 0.7826 0.632 0.632 0.640 0.632 0.640 3,064,833 0.6341 0.00%
2023-10-10 0 0.780 0.780 0.790 0.770 0.800 3,474,000 2,715,579 0.7817 0.632 0.632 0.640 0.624 0.648 4,287,536 0.6334 0.00%
2023-10-09 0 0.780 0.780 0.790 0.770 0.790 3,735,000 2,916,747 0.7809 0.632 0.632 0.640 0.624 0.640 4,609,657 0.6327 2.63%
2023-10-06 0 0.760 0.760 0.770 0.750 0.770 1,568,000 1,188,900 0.7582 0.616 0.616 0.624 0.608 0.624 1,935,192 0.6144 1.33%
2023-10-05 0 0.750 0.750 0.760 0.740 0.770 932,000 700,695 0.7518 0.608 0.608 0.616 0.600 0.624 1,150,254 0.6092 -1.32%
2023-10-04 0 0.760 0.760 0.770 0.760 0.790 1,005,000 773,240 0.7694 0.616 0.616 0.624 0.616 0.640 1,240,349 0.6234 -3.80%
2023-10-03 0 0.790 0.780 0.790 0.770 0.810 1,185,000 934,680 0.7888 0.640 0.632 0.640 0.624 0.656 1,462,502 0.6391 -2.47%
2023-09-29 0 0.810 0.810 0.820 0.810 0.830 1,397,000 1,139,010 0.8153 0.656 0.656 0.664 0.656 0.673 1,724,147 0.6606 -1.22%
2023-09-28 0 0.820 0.810 0.820 0.810 0.830 3,303,000 2,700,300 0.8175 0.664 0.656 0.664 0.656 0.673 4,076,492 0.6624 0.00%
2023-09-27 0 0.820 0.820 0.830 0.820 0.830 1,403,000 1,155,590 0.8237 0.664 0.664 0.673 0.664 0.673 1,731,553 0.6674 0.00%
2023-09-26 0 0.820 0.820 0.830 0.820 0.830 3,855,000 3,175,450 0.8237 0.664 0.664 0.673 0.664 0.673 4,757,758 0.6674 -1.20%
2023-09-25 0 0.830 0.820 0.830 0.820 0.840 6,123,000 5,045,145 0.8240 0.673 0.664 0.673 0.664 0.681 7,556,875 0.6676 0.00%
2023-09-22 0 0.830 0.830 0.840 0.820 0.840 1,815,000 1,502,750 0.8280 0.673 0.673 0.681 0.664 0.681 2,240,034 0.6709 1.22%
2023-09-21 0 0.820 0.820 0.830 0.820 0.830 1,416,000 1,171,300 0.8272 0.664 0.664 0.673 0.664 0.673 1,747,597 0.6702 -1.20%
2023-09-20 0 0.830 0.820 0.830 0.820 0.840 1,076,000 893,580 0.8305 0.673 0.664 0.673 0.664 0.681 1,327,976 0.6729 0.00%
2023-09-19 0 0.830 0.830 0.840 0.820 0.840 1,321,000 1,097,190 0.8306 0.673 0.673 0.681 0.664 0.681 1,630,350 0.6730 0.00%
2023-09-18 0 0.830 0.820 0.830 0.820 0.840 4,306,500 3,575,000 0.8301 0.673 0.664 0.673 0.664 0.681 5,314,990 0.6726 -1.19%
2023-09-15 0 0.840 0.830 0.840 0.840 0.850 2,612,000 2,198,170 0.8416 0.681 0.673 0.681 0.681 0.689 3,223,674 0.6819 0.00%
2023-09-14 0 0.840 0.840 0.850 0.830 0.850 3,751,000 3,150,930 0.8400 0.681 0.681 0.689 0.673 0.689 4,629,404 0.6806 1.20%
2023-09-13 0 0.830 0.830 0.840 0.830 0.860 6,903,000 5,809,340 0.8416 0.673 0.673 0.681 0.673 0.697 8,519,535 0.6819 0.00%
2023-09-12 0 0.830 0.830 0.840 0.830 0.840 4,041,489 3,383,040 0.8371 0.673 0.673 0.681 0.673 0.681 4,987,919 0.6782 -1.19%
2023-09-11 0 0.840 0.840 0.850 0.830 0.850 2,513,000 2,116,020 0.8420 0.681 0.681 0.689 0.673 0.689 3,101,491 0.6823 0.00%
2023-09-07 0 0.840 0.840 0.850 0.840 0.860 3,304,000 2,820,510 0.8537 0.681 0.681 0.689 0.681 0.697 4,077,726 0.6917 -2.33%
2023-09-06 0 0.860 0.850 0.860 0.830 0.860 5,091,000 4,303,050 0.8452 0.697 0.689 0.697 0.673 0.697 6,283,203 0.6848 1.18%
2023-09-05 0 0.850 0.840 0.850 0.830 0.860 2,639,000 2,227,260 0.8440 0.689 0.681 0.689 0.673 0.697 3,256,997 0.6838 -1.16%
2023-09-04 0 0.860 0.850 0.860 0.820 0.860 7,497,000 6,342,400 0.8460 0.697 0.689 0.697 0.664 0.697 9,252,637 0.6855 4.88%
2023-08-31 0 0.820 0.820 0.830 0.820 0.840 3,276,000 2,705,720 0.8259 0.664 0.664 0.673 0.664 0.681 4,043,169 0.6692 -1.20%
2023-08-30 0 0.830 0.830 0.840 0.830 0.850 3,117,000 2,618,600 0.8401 0.673 0.673 0.681 0.673 0.689 3,846,935 0.6807 -1.19%
2023-08-29 0 0.840 0.840 0.850 0.820 0.850 3,980,401 3,327,568 0.8360 0.681 0.681 0.689 0.664 0.689 4,912,526 0.6774 2.44%
2023-08-28 0 0.820 0.820 0.830 0.820 0.860 4,641,000 3,893,250 0.8389 0.664 0.664 0.673 0.664 0.697 5,727,823 0.6797 -1.20%
2023-08-25 0 0.830 0.820 0.830 0.820 0.840 2,921,000 2,418,400 0.8279 0.673 0.664 0.673 0.664 0.681 3,605,036 0.6708 0.00%
2023-08-24 0 0.830 0.830 0.840 0.820 0.840 2,831,000 2,333,800 0.8244 0.673 0.673 0.681 0.664 0.681 3,493,959 0.6680 1.22%
2023-08-23 0 0.820 0.820 0.830 0.820 0.840 2,047,000 1,697,740 0.8294 0.664 0.664 0.673 0.664 0.681 2,526,364 0.6720 -1.20%
2023-08-22 0 0.830 0.830 0.840 0.830 0.840 624,000 522,150 0.8368 0.673 0.673 0.681 0.673 0.681 770,127 0.6780 0.00%
2023-08-21 0 0.830 0.830 0.840 0.830 0.860 4,005,000 3,384,830 0.8452 0.673 0.673 0.681 0.673 0.697 4,942,885 0.6848 -3.49%
2023-08-18 0 0.860 0.850 0.860 0.850 0.880 3,821,000 3,306,720 0.8654 0.697 0.689 0.697 0.689 0.713 4,715,796 0.7012 0.00%
2023-08-17 0 0.860 0.860 0.870 0.850 0.870 2,398,000 2,066,340 0.8617 0.697 0.697 0.705 0.689 0.705 2,959,560 0.6982 0.00%
2023-08-16 0 0.860 0.860 0.870 0.860 0.880 3,134,000 2,711,330 0.8651 0.697 0.697 0.705 0.697 0.713 3,867,916 0.7010 -2.27%
2023-08-15 0 0.880 0.870 0.880 0.860 0.880 3,886,000 3,373,830 0.8682 0.713 0.705 0.713 0.697 0.713 4,796,018 0.7035 1.15%
2023-08-14 0 0.870 0.860 0.870 0.860 0.870 3,655,000 3,164,400 0.8658 0.705 0.697 0.705 0.697 0.705 4,510,923 0.7015 -1.14%
2023-08-11 0 0.880 0.880 0.890 0.880 0.900 1,688,000 1,496,310 0.8864 0.713 0.713 0.721 0.713 0.729 2,083,293 0.7182 -2.22%
2023-08-10 0 0.900 0.890 0.900 0.890 0.910 658,000 591,638 0.8991 0.729 0.721 0.729 0.721 0.737 812,089 0.7285 -1.10%
2023-08-09 0 0.910 0.890 0.910 0.890 0.910 2,296,000 2,066,820 0.9002 0.737 0.721 0.737 0.721 0.737 2,833,674 0.7294 2.25%
2023-08-08 0 0.890 0.880 0.890 0.880 0.910 2,261,000 2,012,830 0.8902 0.721 0.713 0.721 0.713 0.737 2,790,478 0.7213 -1.11%
2023-08-07 0 0.900 0.900 0.910 0.890 0.910 3,975,000 3,584,150 0.9017 0.729 0.729 0.737 0.721 0.737 4,905,860 0.7306 -1.10%
2023-08-04 0 0.910 0.910 0.920 0.910 0.930 4,608,500 4,247,190 0.9216 0.737 0.737 0.745 0.737 0.754 5,687,712 0.7467 0.00%
2023-08-03 0 0.910 0.900 0.910 0.900 0.920 3,649,000 3,327,630 0.9119 0.737 0.729 0.737 0.729 0.745 4,503,518 0.7389 0.00%
2023-08-02 0 0.910 0.900 0.910 0.900 0.940 7,835,000 7,204,220 0.9195 0.737 0.729 0.737 0.729 0.762 9,669,789 0.7450 -1.09%
2023-08-01 0 0.920 0.910 0.920 0.910 0.930 5,353,000 4,929,340 0.9209 0.745 0.737 0.745 0.737 0.754 6,606,558 0.7461 0.00%
2023-07-31 0 0.920 0.910 0.920 0.910 0.940 5,169,000 4,784,210 0.9256 0.745 0.737 0.745 0.737 0.762 6,379,469 0.7499 1.10%
2023-07-28 0 0.910 0.910 0.920 0.900 0.920 5,745,000 5,248,210 0.9135 0.737 0.737 0.745 0.729 0.745 7,090,356 0.7402 0.00%
2023-07-27 0 0.910 0.900 0.910 0.900 0.910 4,200,000 3,806,080 0.9062 0.737 0.729 0.737 0.729 0.737 5,183,550 0.7343 1.11%
2023-07-26 0 0.900 0.890 0.900 0.880 0.900 3,502,000 3,135,340 0.8953 0.729 0.721 0.729 0.713 0.729 4,322,093 0.7254 1.12%
2023-07-25 0 0.890 0.890 0.900 0.870 0.900 7,715,000 6,841,420 0.8868 0.721 0.721 0.729 0.705 0.729 9,521,688 0.7185 3.49%
2023-07-24 0 0.860 0.850 0.860 0.850 0.890 3,357,000 2,916,920 0.8689 0.697 0.689 0.697 0.689 0.721 4,143,137 0.7040 -2.27%
2023-07-21 0 0.880 0.870 0.880 0.850 0.880 3,455,000 2,989,020 0.8651 0.713 0.705 0.713 0.689 0.713 4,264,087 0.7010 1.15%
2023-07-20 0 0.870 0.860 0.870 0.860 0.880 2,343,000 2,036,080 0.8690 0.705 0.697 0.705 0.697 0.713 2,891,680 0.7041 1.16%
2023-07-19 0 0.860 0.850 0.860 0.850 0.880 3,695,000 3,187,160 0.8626 0.697 0.689 0.697 0.689 0.713 4,560,290 0.6989 0.00%
2023-07-18 0 0.860 0.850 0.860 0.830 0.860 4,846,000 4,121,240 0.8504 0.697 0.689 0.697 0.673 0.697 5,980,829 0.6891 1.18%
2023-07-14 0 0.850 0.840 0.850 0.840 0.860 1,445,000 1,226,010 0.8484 0.689 0.681 0.689 0.681 0.697 1,783,388 0.6875 0.00%
2023-07-13 0 0.850 0.840 0.850 0.840 0.850 1,399,000 1,181,190 0.8443 0.689 0.681 0.689 0.681 0.689 1,726,616 0.6841 2.41%
2023-07-12 0 0.830 0.830 0.840 0.830 0.850 6,964,500 5,816,310 0.8351 0.673 0.673 0.681 0.673 0.689 8,595,437 0.6767 -1.19%
2023-07-11 0 0.840 0.830 0.840 0.830 0.850 4,420,000 3,688,770 0.8346 0.681 0.673 0.681 0.673 0.689 5,455,069 0.6762 1.20%
2023-07-10 0 0.830 0.830 0.840 0.830 0.850 1,124,000 940,220 0.8365 0.673 0.673 0.681 0.673 0.689 1,387,217 0.6778 0.00%
2023-07-07 0 0.830 0.830 0.840 0.830 0.850 2,171,000 1,807,790 0.8327 0.673 0.673 0.681 0.673 0.689 2,679,402 0.6747 -2.35%
2023-07-06 0 0.850 0.840 0.850 0.830 0.860 2,741,046 2,308,859 0.8423 0.689 0.681 0.689 0.673 0.697 3,382,940 0.6825 0.00%
2023-07-05 0 0.850 0.850 0.860 0.850 0.870 2,355,000 2,016,990 0.8565 0.689 0.689 0.697 0.689 0.705 2,906,491 0.6940 -1.16%
2023-07-04 0 0.860 0.860 0.880 0.860 0.880 2,892,306 2,512,179 0.8686 0.697 0.697 0.713 0.697 0.713 3,569,622 0.7038 -2.27%
2023-07-03 0 0.880 0.870 0.880 0.860 0.890 5,314,000 4,644,060 0.8739 0.713 0.705 0.713 0.697 0.721 6,558,425 0.7081 2.33%
2023-06-30 0 0.860 0.850 0.860 0.830 0.860 4,754,008 4,024,446 0.8465 0.697 0.689 0.697 0.673 0.697 5,867,295 0.6859 2.38%
2023-06-29 0 0.840 0.820 0.840 0.820 0.840 6,047,000 5,012,585 0.8289 0.681 0.664 0.681 0.664 0.681 7,463,078 0.6717 1.20%
2023-06-28 0 0.830 0.830 0.840 0.820 0.850 7,236,000 6,026,370 0.8328 0.673 0.673 0.681 0.664 0.689 8,930,516 0.6748 -3.49%
2023-06-27 0 0.860 0.840 0.860 0.820 0.860 7,266,000 6,097,660 0.8392 0.697 0.681 0.697 0.664 0.697 8,967,541 0.6800 3.61%
2023-06-26 0 0.830 0.820 0.830 0.820 0.840 2,295,000 1,907,000 0.8309 0.673 0.664 0.673 0.664 0.681 2,832,440 0.6733 1.22%
2023-06-23 0 0.820 0.820 0.830 0.810 0.840 5,607,000 4,605,040 0.8213 0.664 0.664 0.673 0.656 0.681 6,920,039 0.6655 -4.65%
2023-06-21 0 0.860 0.850 0.860 0.850 0.860 3,787,000 3,222,709 0.8510 0.697 0.689 0.697 0.689 0.697 4,673,834 0.6895 0.00%
2023-06-20 0 0.860 0.860 0.870 0.860 0.880 2,118,000 1,835,300 0.8665 0.697 0.697 0.705 0.697 0.713 2,613,990 0.7021 -2.27%
2023-06-19 0 0.880 0.870 0.880 0.870 0.890 965,000 849,420 0.8802 0.713 0.705 0.713 0.705 0.721 1,190,982 0.7132 -1.12%
2023-06-16 0 0.890 0.890 0.900 0.880 0.900 13,382,841 11,897,354 0.8890 0.721 0.721 0.729 0.713 0.729 16,516,815 0.7203 1.14%
2023-06-15 0 0.880 0.880 0.900 0.870 0.900 5,812,000 5,117,890 0.8806 0.713 0.713 0.729 0.705 0.729 7,173,046 0.7135 1.15%
2023-06-14 0 0.870 0.870 0.880 0.870 0.900 2,763,000 2,425,380 0.8778 0.705 0.705 0.713 0.705 0.729 3,410,035 0.7112 -2.25%
2023-06-13 0 0.890 0.880 0.890 0.870 0.890 2,699,000 2,390,180 0.8856 0.721 0.713 0.721 0.705 0.721 3,331,048 0.7175 0.00%
2023-06-12 0 0.890 0.880 0.890 0.880 0.900 2,173,310 1,931,604 0.8888 0.721 0.713 0.721 0.713 0.729 2,682,253 0.7201 -1.11%
2023-06-09 0 0.900 0.890 0.900 0.890 0.920 2,959,000 2,662,980 0.9000 0.729 0.721 0.729 0.721 0.745 3,651,934 0.7292 -1.10%
2023-06-08 0 0.910 0.900 0.910 0.890 0.910 13,856,000 12,478,420 0.9006 0.737 0.729 0.737 0.721 0.737 17,100,778 0.7297 3.41%
2023-06-07 0 0.880 0.880 0.900 0.880 0.900 4,224,000 3,757,010 0.8894 0.713 0.713 0.729 0.713 0.729 5,213,170 0.7207 0.00%
2023-06-06 0 0.880 0.880 0.890 0.880 0.910 3,635,000 3,250,370 0.8942 0.713 0.713 0.721 0.713 0.737 4,486,239 0.7245 -1.12%
2023-06-05 0 0.890 0.880 0.890 0.880 0.890 432,000 381,790 0.8838 0.721 0.713 0.721 0.713 0.721 533,165 0.7161 0.00%
2023-06-02 0 0.890 0.880 0.890 0.860 0.900 5,104,500 4,517,590 0.8850 0.721 0.713 0.721 0.697 0.729 6,299,864 0.7171 3.49%
2023-06-01 0 0.860 0.850 0.860 0.850 0.870 3,084,000 2,639,160 0.8558 0.697 0.689 0.697 0.689 0.705 3,806,207 0.6934 1.18%
2023-05-31 0 0.850 0.840 0.850 0.830 0.860 9,064,000 7,703,050 0.8499 0.689 0.681 0.689 0.673 0.697 11,186,594 0.6886 -2.30%
2023-05-30 0 0.870 0.870 0.880 0.860 0.880 1,836,000 1,597,289 0.8700 0.705 0.705 0.713 0.697 0.713 2,265,952 0.7049 0.00%
2023-05-29 0 0.870 0.870 0.880 0.860 0.900 10,601,000 9,375,850 0.8844 0.705 0.705 0.713 0.697 0.729 13,083,527 0.7166 -1.14%
2023-05-25 0 0.880 0.870 0.880 0.860 0.890 6,982,000 6,104,910 0.8744 0.713 0.705 0.713 0.697 0.721 8,617,035 0.7085 -2.22%
2023-05-24 0 0.900 0.890 0.900 0.880 0.910 8,342,000 7,479,945 0.8967 0.729 0.721 0.729 0.713 0.737 10,295,518 0.7265 -1.10%
2023-05-23 0 0.910 0.910 0.920 0.910 0.940 7,601,000 6,982,470 0.9186 0.737 0.737 0.745 0.737 0.762 9,380,991 0.7443 -3.19%
2023-05-22 0 0.940 0.930 0.940 0.930 0.940 3,756,000 3,513,300 0.9354 0.762 0.754 0.762 0.754 0.762 4,635,575 0.7579 0.00%
2023-05-19 0 0.940 0.930 0.940 0.930 0.940 3,763,000 3,529,790 0.9380 0.762 0.754 0.762 0.754 0.762 4,644,214 0.7600 -1.05%
2023-05-18 0 0.950 0.940 0.950 0.930 0.950 5,471,000 5,170,410 0.9451 0.770 0.762 0.770 0.754 0.770 6,752,191 0.7657 2.81%
2023-05-17 0 1.000 1.000 1.010 0.990 1.020 13,242,000 13,306,870 1.0049 0.749 0.749 0.756 0.741 0.764 17,687,221 0.7523 -1.96%
2023-05-16 0 1.020 1.010 1.020 1.010 1.040 6,181,000 6,318,420 1.0222 0.764 0.756 0.764 0.756 0.779 8,255,907 0.7653 0.00%
2023-05-15 0 1.020 1.020 1.030 1.020 1.040 3,327,000 3,412,570 1.0257 0.764 0.764 0.771 0.764 0.779 4,443,844 0.7679 -0.97%
2023-05-12 0 1.030 1.020 1.030 1.020 1.060 7,342,000 7,600,850 1.0353 0.771 0.764 0.771 0.764 0.794 9,806,644 0.7751 -1.90%
2023-05-11 0 1.050 1.050 1.060 1.040 1.080 8,096,000 8,597,440 1.0619 0.786 0.786 0.794 0.779 0.809 10,813,755 0.7950 -0.94%
2023-05-10 0 1.060 1.050 1.060 1.040 1.070 3,301,000 3,488,470 1.0568 0.794 0.786 0.794 0.779 0.801 4,409,116 0.7912 0.00%
2023-05-09 0 1.060 1.040 1.060 1.040 1.060 10,740,000 11,300,270 1.0522 0.794 0.779 0.794 0.779 0.794 14,345,322 0.7877 1.92%
2023-05-08 0 1.040 1.040 1.050 1.020 1.050 12,296,000 12,702,520 1.0331 0.779 0.779 0.786 0.764 0.786 16,423,658 0.7734 0.97%
2023-05-05 0 1.030 1.020 1.030 1.020 1.030 4,290,000 4,403,245 1.0264 0.771 0.764 0.771 0.764 0.771 5,730,115 0.7684 0.98%
2023-05-04 0 1.020 1.010 1.020 1.000 1.020 5,454,000 5,525,370 1.0131 0.764 0.756 0.764 0.749 0.764 7,284,859 0.7585 0.99%
2023-05-03 0 1.010 1.000 1.010 1.000 1.010 859,000 865,690 1.0078 0.756 0.749 0.756 0.749 0.756 1,147,359 0.7545 -0.98%
2023-05-02 0 1.020 1.010 1.020 1.000 1.030 1,754,000 1,781,150 1.0155 0.764 0.756 0.764 0.749 0.771 2,342,802 0.7603 0.99%
2023-04-28 0 1.010 1.010 1.020 1.000 1.030 6,717,000 6,825,580 1.0162 0.756 0.756 0.764 0.749 0.771 8,971,837 0.7608 -0.98%
2023-04-27 0 1.020 1.010 1.020 1.000 1.020 1,977,000 1,996,090 1.0097 0.764 0.756 0.764 0.749 0.764 2,640,661 0.7559 0.99%
2023-04-26 0 1.010 1.010 1.020 1.010 1.020 3,430,000 3,476,750 1.0136 0.756 0.756 0.764 0.756 0.764 4,581,420 0.7589 1.00%
2023-04-25 0 1.000 1.000 1.010 1.000 1.020 5,301,000 5,366,310 1.0123 0.749 0.749 0.756 0.749 0.764 7,080,498 0.7579 -0.99%
2023-04-24 0 1.010 1.010 1.020 1.010 1.030 2,682,000 2,729,690 1.0178 0.756 0.756 0.764 0.756 0.771 3,582,323 0.7620 -0.98%
2023-04-21 0 1.020 1.020 1.030 1.010 1.050 15,399,000 15,779,390 1.0247 0.764 0.764 0.771 0.756 0.786 20,568,307 0.7672 -0.97%
2023-04-20 0 1.030 1.030 1.040 1.020 1.050 11,448,000 11,835,720 1.0339 0.771 0.771 0.779 0.764 0.786 15,290,991 0.7740 -0.96%
2023-04-19 0 1.040 1.030 1.040 1.040 1.050 3,937,000 4,100,400 1.0415 0.779 0.771 0.779 0.779 0.786 5,258,616 0.7797 -0.95%
2023-04-18 0 1.050 1.040 1.050 1.030 1.050 8,292,000 8,686,754 1.0476 0.786 0.779 0.786 0.771 0.786 11,075,550 0.7843 1.94%
2023-04-17 0 1.030 1.030 1.040 1.020 1.040 6,243,000 6,457,120 1.0343 0.771 0.771 0.779 0.764 0.779 8,338,719 0.7744 -0.96%
2023-04-14 0 1.040 1.030 1.040 1.020 1.040 4,398,000 4,538,435 1.0319 0.779 0.771 0.779 0.764 0.779 5,874,369 0.7726 1.96%
2023-04-13 0 1.020 1.020 1.030 1.020 1.040 4,984,000 5,114,870 1.0263 0.764 0.764 0.771 0.764 0.779 6,657,084 0.7683 -1.92%
2023-04-12 0 1.040 1.030 1.040 1.030 1.060 7,826,652 8,148,007 1.0411 0.779 0.771 0.779 0.771 0.794 10,453,989 0.7794 0.97%
2023-04-11 0 1.030 1.020 1.030 1.010 1.040 7,130,000 7,331,784 1.0283 0.771 0.764 0.771 0.756 0.779 9,523,477 0.7699 1.98%
2023-04-06 0 1.010 1.010 1.030 1.010 1.030 13,079,000 13,309,280 1.0176 0.756 0.756 0.771 0.756 0.771 17,469,504 0.7619 -0.98%
2023-04-04 0 1.020 1.020 1.030 1.020 1.030 3,859,000 3,951,917 1.0241 0.764 0.764 0.771 0.764 0.771 5,154,432 0.7667 -0.97%
2023-04-03 0 1.030 1.030 1.040 1.020 1.040 6,203,000 6,396,520 1.0312 0.771 0.771 0.779 0.764 0.779 8,285,292 0.7720 0.98%
2023-03-31 0 1.020 1.010 1.020 1.010 1.050 10,327,000 10,611,830 1.0276 0.764 0.756 0.764 0.756 0.786 13,793,682 0.7693 -0.97%
2023-03-30 0 1.030 1.030 1.040 1.010 1.040 9,073,000 9,302,406 1.0253 0.771 0.771 0.779 0.756 0.779 12,118,725 0.7676 0.98%
2023-03-29 0 1.020 1.020 1.030 1.020 1.040 3,880,000 3,992,930 1.0291 0.764 0.764 0.771 0.764 0.779 5,182,481 0.7705 -0.97%
2023-03-28 0 1.030 1.030 1.040 1.030 1.050 9,081,000 9,426,080 1.0380 0.771 0.771 0.779 0.771 0.786 12,129,411 0.7771 -1.90%
2023-03-27 0 1.050 1.040 1.050 1.040 1.080 6,087,000 6,419,380 1.0546 0.786 0.779 0.786 0.779 0.809 8,130,352 0.7896 -1.87%
2023-03-24 0 1.070 1.070 1.080 1.070 1.100 7,000,000 7,523,651 1.0748 0.801 0.801 0.809 0.801 0.824 9,349,838 0.8047 -2.73%
2023-03-23 0 1.100 1.090 1.100 1.080 1.100 4,489,000 4,894,140 1.0903 0.824 0.816 0.824 0.809 0.824 5,995,917 0.8162 1.85%
2023-03-22 0 1.080 1.080 1.090 1.070 1.100 5,224,000 5,659,530 1.0834 0.809 0.809 0.816 0.801 0.824 6,977,650 0.8111 -1.82%
2023-03-21 0 1.100 1.080 1.100 1.080 1.100 2,691,000 2,932,111 1.0896 0.824 0.809 0.824 0.809 0.824 3,594,345 0.8158 0.92%
2023-03-20 0 1.090 1.080 1.090 1.080 1.130 13,472,000 14,924,830 1.1078 0.816 0.809 0.816 0.809 0.846 17,994,430 0.8294 -1.80%
2023-03-17 0 1.110 1.110 1.120 1.080 1.140 44,494,398 49,345,124 1.1090 0.831 0.831 0.839 0.809 0.853 59,430,770 0.8303 3.74%
2023-03-16 0 1.070 1.070 1.080 1.070 1.100 6,691,330 7,276,085 1.0874 0.801 0.801 0.809 0.801 0.824 8,937,550 0.8141 -1.83%
2023-03-15 0 1.090 1.090 1.100 1.060 1.100 12,241,500 13,266,930 1.0838 0.816 0.816 0.824 0.794 0.824 16,350,862 0.8114 2.83%
2023-03-14 0 1.060 1.060 1.070 1.060 1.090 6,579,000 7,051,324 1.0718 0.794 0.794 0.801 0.794 0.816 8,787,512 0.8024 -2.75%
2023-03-13 0 1.090 1.080 1.090 1.060 1.090 12,274,240 13,208,262 1.0761 0.816 0.809 0.816 0.794 0.816 16,394,593 0.8056 2.83%
2023-03-10 0 1.060 1.050 1.060 1.050 1.070 6,257,000 6,620,773 1.0581 0.794 0.786 0.794 0.786 0.801 8,357,419 0.7922 -0.93%
2023-03-09 0 1.070 1.070 1.080 1.060 1.080 3,632,000 3,890,577 1.0712 0.801 0.801 0.809 0.794 0.809 4,851,230 0.8020 -0.93%
2023-03-08 0 1.080 1.070 1.080 1.050 1.080 12,360,000 13,188,159 1.0670 0.809 0.801 0.809 0.786 0.809 16,509,142 0.7988 0.00%
2023-03-07 0 1.080 1.080 1.090 1.060 1.120 11,336,000 12,370,090 1.0912 0.809 0.809 0.816 0.794 0.839 15,141,394 0.8170 -2.70%
2023-03-06 0 1.110 1.100 1.110 1.090 1.110 7,939,000 8,753,315 1.1026 0.831 0.824 0.831 0.816 0.831 10,604,051 0.8255 1.83%
2023-03-03 0 1.090 1.090 1.100 1.090 1.100 4,781,000 5,225,471 1.0930 0.816 0.816 0.824 0.816 0.824 6,385,939 0.8183 0.93%
2023-03-02 0 1.080 1.080 1.100 1.070 1.110 11,618,000 12,735,153 1.0962 0.809 0.809 0.824 0.801 0.831 15,518,059 0.8207 0.00%
2023-03-01 0 1.080 1.080 1.090 1.040 1.090 17,649,000 19,053,818 1.0796 0.809 0.809 0.816 0.779 0.816 23,573,612 0.8083 3.85%
2023-02-28 0 1.040 1.040 1.050 1.030 1.070 19,174,000 19,992,680 1.0427 0.779 0.779 0.786 0.771 0.801 25,610,541 0.7806 -0.95%
2023-02-27 0 1.050 1.050 1.060 1.050 1.080 8,809,000 9,326,145 1.0587 0.786 0.786 0.794 0.786 0.809 11,766,103 0.7926 -2.78%
2023-02-24 0 1.080 1.070 1.080 1.070 1.090 5,546,500 5,989,740 1.0799 0.809 0.801 0.809 0.801 0.816 7,408,411 0.8085 0.00%
2023-02-23 0 1.080 1.080 1.090 1.080 1.100 4,327,000 4,726,070 1.0922 0.809 0.809 0.816 0.809 0.824 5,779,535 0.8177 -1.82%
2023-02-22 0 1.100 1.080 1.100 1.080 1.100 5,506,000 5,985,400 1.0871 0.824 0.809 0.824 0.809 0.824 7,354,315 0.8139 0.00%
2023-02-21 0 1.100 1.090 1.100 1.070 1.110 13,536,000 14,820,310 1.0949 0.824 0.816 0.824 0.801 0.831 18,079,914 0.8197 1.85%
2023-02-20 0 1.080 1.070 1.080 1.060 1.080 6,495,000 6,931,730 1.0672 0.809 0.801 0.809 0.794 0.809 8,675,314 0.7990 3.85%
2023-02-17 0 1.040 1.040 1.050 1.040 1.060 2,956,000 3,115,070 1.0538 0.779 0.779 0.786 0.779 0.794 3,948,303 0.7890 -1.89%
2023-02-16 0 1.060 1.050 1.060 1.040 1.070 8,907,000 9,398,475 1.0552 0.794 0.786 0.794 0.779 0.801 11,897,000 0.7900 0.00%
2023-02-15 0 1.060 1.050 1.060 1.050 1.070 4,352,126 4,603,098 1.0577 0.794 0.786 0.794 0.786 0.801 5,813,096 0.7918 -0.93%
2023-02-14 0 1.070 1.060 1.070 1.050 1.080 9,515,000 10,124,561 1.0641 0.801 0.794 0.801 0.786 0.809 12,709,101 0.7966 1.90%
2023-02-13 0 1.050 1.050 1.060 1.040 1.060 6,767,000 7,103,232 1.0497 0.786 0.786 0.794 0.779 0.794 9,038,622 0.7859 0.96%
2023-02-10 0 1.040 1.040 1.050 1.030 1.060 6,430,000 6,726,850 1.0462 0.779 0.779 0.786 0.771 0.794 8,588,494 0.7832 -0.95%
2023-02-09 0 1.050 1.040 1.050 1.030 1.050 3,986,000 4,164,210 1.0447 0.786 0.779 0.786 0.771 0.786 5,324,065 0.7821 0.96%
2023-02-08 0 1.040 1.040 1.050 1.030 1.050 10,040,000 10,451,022 1.0409 0.779 0.779 0.786 0.771 0.786 13,410,338 0.7793 0.00%
2023-02-07 0 1.040 1.020 1.040 1.020 1.040 3,578,330 3,689,365 1.0310 0.779 0.764 0.779 0.764 0.779 4,779,543 0.7719 0.97%
2023-02-06 0 1.030 1.020 1.030 1.020 1.040 6,172,000 6,341,776 1.0275 0.771 0.764 0.771 0.764 0.779 8,243,885 0.7693 0.00%
2023-02-03 0 1.030 1.030 1.040 1.030 1.050 7,493,000 7,779,064 1.0382 0.771 0.771 0.779 0.771 0.786 10,008,333 0.7773 -1.90%
2023-02-02 0 1.050 1.040 1.050 1.040 1.050 3,366,000 3,525,220 1.0473 0.786 0.779 0.786 0.779 0.786 4,495,936 0.7841 0.00%
2023-02-01 0 1.050 1.040 1.050 1.020 1.060 8,385,000 8,716,696 1.0396 0.786 0.779 0.786 0.764 0.794 11,199,770 0.7783 2.94%
2023-01-31 0 1.020 1.020 1.030 1.020 1.050 5,956,000 6,136,783 1.0304 0.764 0.764 0.771 0.764 0.786 7,955,376 0.7714 -1.92%
2023-01-30 0 1.040 1.030 1.040 1.030 1.060 10,684,000 11,166,975 1.0452 0.779 0.771 0.779 0.771 0.794 14,270,523 0.7825 -1.89%
2023-01-27 0 1.060 1.050 1.060 1.040 1.060 3,241,000 3,407,830 1.0515 0.794 0.786 0.794 0.779 0.794 4,328,975 0.7872 0.95%
2023-01-26 0 1.050 1.050 1.060 1.040 1.060 5,287,500 5,561,050 1.0517 0.786 0.786 0.794 0.779 0.794 7,062,467 0.7874 0.96%
2023-01-20 0 1.040 1.030 1.040 1.020 1.040 1,545,000 1,596,175 1.0331 0.779 0.771 0.779 0.764 0.779 2,063,643 0.7735 0.97%
2023-01-19 0 1.030 1.020 1.030 1.000 1.030 3,764,000 3,844,938 1.0215 0.771 0.764 0.771 0.749 0.771 5,027,541 0.7648 0.98%
2023-01-18 0 1.020 1.010 1.020 1.000 1.020 6,185,000 6,258,474 1.0119 0.764 0.756 0.764 0.749 0.764 8,261,249 0.7576 0.99%
2023-01-17 0 1.010 1.000 1.010 1.000 1.010 3,070,000 3,083,145 1.0043 0.756 0.749 0.756 0.749 0.756 4,100,572 0.7519 0.00%
2023-01-16 0 1.010 1.000 1.010 1.000 1.010 3,491,000 3,513,880 1.0066 0.756 0.749 0.756 0.749 0.756 4,662,898 0.7536 1.00%
2023-01-13 0 1.000 0.990 1.000 0.990 1.000 5,953,000 5,913,060 0.9933 0.749 0.741 0.749 0.741 0.749 7,951,369 0.7437 1.01%
2023-01-12 0 0.990 0.980 0.990 0.970 1.010 12,150,000 12,046,428 0.9915 0.741 0.734 0.741 0.726 0.756 16,228,647 0.7423 -1.98%
2023-01-11 0 1.010 1.000 1.010 1.000 1.020 7,853,000 7,929,740 1.0098 0.756 0.749 0.756 0.749 0.764 10,489,182 0.7560 1.00%
2023-01-10 0 1.000 0.990 1.000 0.990 1.040 36,702,000 37,069,542 1.0100 0.749 0.741 0.749 0.741 0.779 49,022,534 0.7562 -6.54%
2023-01-09 0 1.070 1.060 1.070 1.050 1.080 4,027,000 4,292,650 1.0660 0.801 0.794 0.801 0.786 0.809 5,378,828 0.7981 0.94%
2023-01-06 0 1.060 1.050 1.060 1.050 1.070 4,297,000 4,550,350 1.0590 0.794 0.786 0.794 0.786 0.801 5,739,465 0.7928 0.00%
2023-01-05 0 1.060 1.050 1.060 1.050 1.070 5,396,000 5,719,910 1.0600 0.794 0.786 0.794 0.786 0.801 7,207,389 0.7936 0.00%
2023-01-04 0 1.060 1.050 1.060 1.040 1.060 6,189,000 6,512,750 1.0523 0.794 0.786 0.794 0.779 0.794 8,266,592 0.7878 1.92%
2023-01-03 0 1.040 1.030 1.040 1.010 1.040 4,075,000 4,170,510 1.0234 0.779 0.771 0.779 0.756 0.779 5,442,941 0.7662 2.97%
2022-12-30 0 1.010 1.010 1.020 1.010 1.030 4,818,000 4,912,835 1.0197 0.756 0.756 0.764 0.756 0.771 6,435,360 0.7634 -0.98%
2022-12-29 0 1.020 1.010 1.020 1.000 1.020 8,956,000 9,057,250 1.0113 0.764 0.756 0.764 0.749 0.764 11,962,449 0.7571 0.00%
2022-12-28 0 1.020 1.020 1.030 1.000 1.030 6,082,000 6,193,960 1.0184 0.764 0.764 0.771 0.749 0.771 8,123,673 0.7625 0.99%
2022-12-23 0 1.010 1.010 1.020 1.000 1.020 4,139,000 4,184,430 1.0110 0.756 0.756 0.764 0.749 0.764 5,528,425 0.7569 -0.98%
2022-12-22 0 1.020 1.010 1.020 1.010 1.040 6,462,000 6,624,910 1.0252 0.764 0.756 0.764 0.756 0.779 8,631,236 0.7676 0.00%
2022-12-21 0 1.020 1.010 1.020 1.000 1.020 5,336,000 5,380,340 1.0083 0.764 0.756 0.764 0.749 0.764 7,127,248 0.7549 0.99%
2022-12-20 0 1.010 1.000 1.010 1.000 1.020 11,462,334 11,551,712 1.0078 0.756 0.749 0.756 0.749 0.764 15,310,137 0.7545 -1.94%
2022-12-19 0 1.030 1.020 1.030 1.020 1.070 14,113,000 14,725,040 1.0434 0.771 0.764 0.771 0.764 0.801 18,850,608 0.7811 -2.83%
2022-12-16 0 1.060 1.050 1.060 1.020 1.060 18,774,000 19,687,890 1.0487 0.794 0.786 0.794 0.764 0.794 25,076,264 0.7851 1.92%
2022-12-15 0 1.040 1.030 1.040 1.020 1.040 6,490,000 6,690,632 1.0309 0.779 0.771 0.779 0.764 0.779 8,668,635 0.7718 0.00%
2022-12-14 0 1.040 1.030 1.040 1.020 1.040 4,977,998 5,133,602 1.0313 0.779 0.771 0.779 0.764 0.779 6,649,068 0.7721 0.97%
2022-12-13 0 1.030 1.020 1.030 1.020 1.040 4,750,000 4,891,051 1.0297 0.771 0.764 0.771 0.764 0.779 6,344,533 0.7709 -0.96%
2022-12-12 0 1.040 1.030 1.040 1.020 1.050 9,821,000 10,176,550 1.0362 0.779 0.771 0.779 0.764 0.786 13,117,822 0.7758 -0.95%
2022-12-09 0 1.050 1.040 1.050 1.010 1.050 28,359,000 29,366,970 1.0355 0.786 0.779 0.786 0.756 0.786 37,878,863 0.7753 5.00%
2022-12-08 0 1.000 1.000 1.010 0.980 1.010 9,036,500 8,992,920 0.9952 0.749 0.749 0.756 0.734 0.756 12,069,972 0.7451 1.01%
2022-12-07 0 0.990 0.980 0.990 0.980 1.020 13,166,000 13,181,650 1.0012 0.741 0.734 0.741 0.734 0.764 17,585,709 0.7496 -1.98%
2022-12-06 0 1.010 1.000 1.010 1.000 1.030 11,503,000 11,663,330 1.0139 0.756 0.749 0.756 0.749 0.771 15,364,454 0.7591 -0.98%
2022-12-05 0 1.020 1.010 1.020 0.980 1.020 13,235,228 13,258,972 1.0018 0.764 0.756 0.764 0.734 0.764 17,678,176 0.7500 4.08%
2022-12-02 0 0.980 0.960 0.980 0.950 0.980 10,731,614 10,382,508 0.9675 0.734 0.719 0.734 0.711 0.734 14,334,121 0.7243 1.03%
2022-12-01 0 0.970 0.960 0.970 0.960 1.020 23,555,000 23,248,797 0.9870 0.726 0.719 0.726 0.719 0.764 31,462,203 0.7389 -2.02%
2022-11-30 0 0.990 0.990 1.000 0.970 1.010 17,050,000 16,870,600 0.9895 0.741 0.741 0.749 0.726 0.756 22,773,533 0.7408 -1.00%
2022-11-29 0 1.000 0.990 1.000 0.940 1.000 18,684,000 18,250,488 0.9768 0.749 0.741 0.749 0.704 0.749 24,956,052 0.7313 6.38%
2022-11-28 0 0.940 0.930 0.940 0.920 0.950 7,123,000 6,657,611 0.9347 0.704 0.696 0.704 0.689 0.711 9,514,128 0.6998 -3.09%
2022-11-25 0 0.970 0.960 0.970 0.940 0.970 9,163,000 8,803,435 0.9608 0.726 0.719 0.726 0.704 0.726 12,238,937 0.7193 2.11%
2022-11-24 0 0.950 0.940 0.950 0.930 0.950 9,877,500 9,332,585 0.9448 0.711 0.704 0.711 0.696 0.711 13,193,289 0.7074 1.06%
2022-11-23 0 0.940 0.930 0.940 0.930 0.960 14,004,000 13,179,440 0.9411 0.704 0.696 0.704 0.696 0.719 18,705,018 0.7046 0.00%
2022-11-22 0 0.940 0.920 0.940 0.900 0.940 22,187,000 20,451,040 0.9218 0.704 0.689 0.704 0.674 0.704 29,634,978 0.6901 2.17%
2022-11-21 0 0.920 0.900 0.920 0.900 0.920 6,230,000 5,652,829 0.9074 0.689 0.674 0.689 0.674 0.689 8,321,355 0.6793 0.00%
2022-11-18 0 0.920 0.920 0.930 0.910 0.940 8,328,968 7,700,852 0.9246 0.689 0.689 0.696 0.681 0.704 11,124,928 0.6922 -1.08%
2022-11-17 0 0.930 0.930 0.940 0.910 0.940 7,254,008 6,714,977 0.9257 0.696 0.696 0.704 0.681 0.704 9,689,114 0.6930 0.00%
2022-11-16 0 0.930 0.920 0.930 0.920 0.960 9,386,992 8,845,480 0.9423 0.696 0.689 0.696 0.689 0.719 12,538,121 0.7055 -2.11%
2022-11-15 0 0.950 0.950 0.960 0.940 0.960 18,029,000 17,144,850 0.9510 0.711 0.711 0.719 0.704 0.719 24,081,174 0.7120 1.06%
2022-11-14 0 0.940 0.940 0.950 0.920 0.950 25,738,000 24,200,471 0.9403 0.704 0.704 0.711 0.689 0.711 34,378,017 0.7040 3.30%
2022-11-11 0 0.910 0.910 0.920 0.890 0.920 27,570,391 25,057,967 0.9089 0.681 0.681 0.689 0.666 0.689 36,825,525 0.6805 2.25%
2022-11-10 0 0.890 0.870 0.890 0.870 0.900 12,119,000 10,708,504 0.8836 0.666 0.651 0.666 0.651 0.674 16,187,240 0.6615 0.00%
2022-11-09 0 0.890 0.880 0.890 0.880 0.920 9,964,382 8,967,831 0.9000 0.666 0.659 0.666 0.659 0.689 13,309,336 0.6738 0.00%
2022-11-08 0 0.890 0.880 0.890 0.870 0.890 10,097,991 8,894,699 0.8808 0.666 0.659 0.666 0.651 0.666 13,487,796 0.6595 0.00%
2022-11-07 0 0.890 0.880 0.890 0.840 0.890 19,399,000 16,808,030 0.8664 0.666 0.659 0.666 0.629 0.666 25,911,071 0.6487 5.95%
2022-11-04 0 0.840 0.840 0.850 0.810 0.850 15,220,500 12,660,318 0.8318 0.629 0.629 0.636 0.606 0.636 20,329,886 0.6227 3.70%
2022-11-03 0 0.810 0.810 0.820 0.810 0.840 11,810,543 9,657,665 0.8177 0.606 0.606 0.614 0.606 0.629 15,775,237 0.6122 -1.22%
2022-11-02 0 0.820 0.820 0.830 0.820 0.840 13,243,000 10,993,361 0.8301 0.614 0.614 0.621 0.614 0.629 17,688,557 0.6215 -1.20%
2022-11-01 0 0.830 0.820 0.830 0.800 0.840 10,734,000 8,783,335 0.8183 0.621 0.614 0.621 0.599 0.629 14,337,308 0.6126 2.47%
2022-10-31 0 0.810 0.800 0.810 0.800 0.830 10,911,000 8,850,760 0.8112 0.606 0.599 0.606 0.599 0.621 14,573,725 0.6073 -1.22%
2022-10-28 0 0.820 0.810 0.830 0.810 0.830 12,183,000 9,954,534 0.8171 0.614 0.606 0.621 0.606 0.621 16,272,724 0.6117 -1.20%
2022-10-27 0 0.830 0.820 0.830 0.820 0.860 21,272,000 17,839,557 0.8386 0.621 0.614 0.621 0.614 0.644 28,412,821 0.6279 -1.19%
2022-10-26 0 0.840 0.830 0.840 0.820 0.860 14,402,000 12,053,112 0.8369 0.629 0.621 0.629 0.614 0.644 19,236,623 0.6266 1.20%
2022-10-25 0 0.830 0.830 0.840 0.820 0.870 16,575,000 13,903,300 0.8388 0.621 0.621 0.629 0.614 0.651 22,139,080 0.6280 -2.35%
2022-10-24 0 0.850 0.850 0.860 0.850 0.890 11,968,000 10,396,060 0.8687 0.636 0.636 0.644 0.636 0.666 15,985,551 0.6503 -4.49%
2022-10-21 0 0.890 0.880 0.890 0.880 0.910 8,969,000 8,002,260 0.8922 0.666 0.659 0.666 0.659 0.681 11,979,813 0.6680 -1.11%
2022-10-20 0 0.900 0.890 0.900 0.880 0.900 4,651,000 4,154,481 0.8932 0.674 0.666 0.674 0.659 0.674 6,212,299 0.6688 0.00%
2022-10-19 0 0.900 0.890 0.900 0.890 0.910 7,967,000 7,173,342 0.9004 0.674 0.666 0.674 0.666 0.681 10,641,451 0.6741 -1.10%
2022-10-18 0 0.910 0.900 0.910 0.890 0.920 11,763,000 10,598,973 0.9010 0.681 0.674 0.681 0.666 0.689 15,711,734 0.6746 1.11%
2022-10-17 0 0.900 0.900 0.910 0.890 0.910 5,792,000 5,210,332 0.8996 0.674 0.674 0.681 0.666 0.681 7,736,323 0.6735 -1.10%
2022-10-14 0 0.910 0.900 0.910 0.890 0.920 12,396,000 11,243,550 0.9070 0.681 0.674 0.681 0.666 0.689 16,557,227 0.6791 1.11%
2022-10-13 0 0.900 0.890 0.900 0.890 0.920 5,219,000 4,703,010 0.9011 0.674 0.666 0.674 0.666 0.689 6,970,972 0.6747 0.00%
2022-10-12 0 0.900 0.900 0.910 0.890 0.930 31,359,458 28,368,066 0.9046 0.674 0.674 0.681 0.666 0.696 41,886,548 0.6773 -3.23%
2022-10-11 0 0.930 0.930 0.940 0.920 0.940 3,653,000 3,401,280 0.9311 0.696 0.696 0.704 0.689 0.704 4,879,280 0.6971 1.09%
2022-10-10 0 0.920 0.910 0.920 0.910 0.960 6,465,874 6,060,824 0.9374 0.689 0.681 0.689 0.681 0.719 8,636,410 0.7018 -1.08%
2022-10-07 0 0.930 0.920 0.930 0.920 0.960 2,077,000 1,923,630 0.9262 0.696 0.689 0.696 0.689 0.719 2,774,230 0.6934 -4.12%
2022-10-06 0 0.970 0.950 0.970 0.960 0.970 756,000 730,740 0.9666 0.726 0.711 0.726 0.719 0.726 1,009,782 0.7237 1.04%
2022-10-05 0 0.960 0.960 0.970 0.950 0.980 2,508,500 2,422,605 0.9658 0.719 0.719 0.726 0.711 0.734 3,350,581 0.7230 1.05%
2022-10-03 0 0.950 0.930 0.950 0.930 0.950 1,258,000 1,185,145 0.9421 0.711 0.696 0.711 0.696 0.711 1,680,299 0.7053 0.00%
2022-09-30 0 0.950 0.940 0.950 0.900 0.950 4,623,000 4,301,395 0.9304 0.711 0.704 0.711 0.674 0.711 6,174,900 0.6966 3.26%
2022-09-29 0 0.920 0.920 0.930 0.920 0.990 2,952,000 2,770,185 0.9384 0.689 0.689 0.696 0.689 0.741 3,942,960 0.7026 -5.15%
2022-09-28 0 0.970 0.960 0.970 0.960 1.000 5,246,030 5,125,969 0.9771 0.726 0.719 0.726 0.719 0.749 7,007,075 0.7315 -2.02%
2022-09-27 0 0.990 0.990 1.000 0.980 1.000 3,658,000 3,628,019 0.9918 0.741 0.741 0.749 0.734 0.749 4,885,958 0.7425 0.00%
2022-09-26 0 0.990 0.990 1.000 0.990 1.020 5,495,970 5,518,720 1.0041 0.741 0.741 0.749 0.741 0.764 7,340,918 0.7518 -2.94%
2022-09-23 0 1.020 1.010 1.020 1.010 1.020 1,265,000 1,283,510 1.0146 0.764 0.756 0.764 0.756 0.764 1,689,649 0.7596 0.00%
2022-09-22 0 1.020 1.010 1.020 1.010 1.020 3,046,000 3,088,660 1.0140 0.764 0.756 0.764 0.756 0.764 4,068,515 0.7592 0.00%
2022-09-21 0 1.020 1.010 1.020 1.010 1.030 3,951,000 4,023,830 1.0184 0.764 0.756 0.764 0.756 0.771 5,277,315 0.7625 -0.97%
2022-09-20 0 1.030 1.020 1.030 1.010 1.030 4,248,000 4,338,880 1.0214 0.771 0.764 0.771 0.756 0.771 5,674,016 0.7647 0.00%
2022-09-19 0 1.030 1.030 1.040 1.020 1.040 4,077,000 4,205,710 1.0316 0.771 0.771 0.779 0.764 0.779 5,445,613 0.7723 -0.96%
2022-09-16 0 1.040 1.030 1.040 1.020 1.050 10,828,000 11,244,934 1.0385 0.779 0.771 0.779 0.764 0.786 14,462,863 0.7775 -0.95%
2022-09-15 0 1.050 1.040 1.050 1.040 1.060 4,496,000 4,704,780 1.0464 0.786 0.779 0.786 0.779 0.794 6,005,267 0.7834 0.96%
2022-09-14 0 1.040 1.040 1.050 1.040 1.060 1,732,000 1,813,778 1.0472 0.779 0.779 0.786 0.779 0.794 2,313,417 0.7840 -1.89%
2022-09-13 0 1.060 1.060 1.070 1.050 1.070 4,012,893 4,253,693 1.0600 0.794 0.794 0.801 0.786 0.801 5,359,985 0.7936 0.95%
2022-09-09 0 1.050 1.050 1.060 1.040 1.060 3,922,000 4,131,790 1.0535 0.786 0.786 0.794 0.779 0.794 5,238,580 0.7887 0.96%
2022-09-08 0 1.040 1.030 1.040 1.030 1.050 5,497,500 5,720,710 1.0406 0.779 0.771 0.779 0.771 0.786 7,342,962 0.7791 0.00%
2022-09-07 0 1.040 1.040 1.050 1.040 1.050 2,695,000 2,811,300 1.0432 0.779 0.779 0.786 0.779 0.786 3,599,687 0.7810 -0.95%
2022-09-06 0 1.050 1.040 1.050 1.050 1.060 2,296,000 2,414,530 1.0516 0.786 0.779 0.786 0.786 0.794 3,066,747 0.7873 0.00%
2022-09-05 0 1.050 1.040 1.050 1.040 1.050 1,031,000 1,079,140 1.0467 0.786 0.779 0.786 0.779 0.786 1,377,098 0.7836 0.00%
2022-09-02 0 1.050 1.050 1.060 1.040 1.060 2,562,000 2,689,100 1.0496 0.786 0.786 0.794 0.779 0.794 3,422,041 0.7858 0.00%
2022-09-01 0 1.050 1.040 1.050 1.040 1.050 7,602,000 7,950,550 1.0458 0.786 0.779 0.786 0.779 0.786 10,153,924 0.7830 -0.94%
2022-08-31 0 1.060 1.050 1.060 1.040 1.060 6,050,000 6,331,900 1.0466 0.794 0.786 0.794 0.779 0.794 8,080,931 0.7836 0.00%
2022-08-30 0 1.060 1.050 1.060 1.040 1.070 3,487,000 3,668,570 1.0521 0.794 0.786 0.794 0.779 0.801 4,657,555 0.7877 0.00%
2022-08-29 0 1.060 1.050 1.060 1.040 1.060 2,920,000 3,068,620 1.0509 0.794 0.786 0.794 0.779 0.794 3,900,218 0.7868 0.00%
2022-08-26 0 1.060 1.060 1.070 1.050 1.070 3,192,000 3,384,810 1.0604 0.794 0.794 0.801 0.786 0.801 4,263,526 0.7939 0.95%
2022-08-25 0 1.050 1.050 1.060 1.040 1.060 3,076,000 3,224,760 1.0484 0.786 0.786 0.794 0.779 0.794 4,108,586 0.7849 -0.94%
2022-08-24 0 1.060 1.050 1.060 1.040 1.070 4,684,000 4,926,130 1.0517 0.794 0.786 0.794 0.779 0.801 6,256,377 0.7874 -0.93%
2022-08-23 0 1.070 1.060 1.070 1.060 1.090 5,752,000 6,137,180 1.0670 0.801 0.794 0.801 0.794 0.816 7,682,895 0.7988 -1.83%
2022-08-22 0 1.090 1.080 1.090 1.080 1.090 1,951,000 2,116,400 1.0848 0.816 0.809 0.816 0.809 0.816 2,605,933 0.8121 0.93%
2022-08-19 0 1.080 1.070 1.080 1.070 1.090 2,986,000 3,214,990 1.0767 0.809 0.801 0.809 0.801 0.816 3,988,374 0.8061 0.00%
2022-08-18 0 1.080 1.070 1.080 1.070 1.090 1,583,000 1,710,290 1.0804 0.809 0.801 0.809 0.801 0.816 2,114,399 0.8089 -1.82%
2022-08-17 0 1.100 1.090 1.100 1.080 1.100 2,999,000 3,263,234 1.0881 0.824 0.816 0.824 0.809 0.824 4,005,738 0.8146 2.80%
2022-08-16 0 1.070 1.070 1.080 1.070 1.090 2,605,704 2,813,475 1.0797 0.801 0.801 0.809 0.801 0.816 3,480,416 0.8084 0.00%
2022-08-15 0 1.070 1.070 1.080 1.070 1.090 2,355,000 2,542,000 1.0794 0.801 0.801 0.809 0.801 0.816 3,145,552 0.8081 -1.83%
2022-08-12 0 1.090 1.080 1.090 1.070 1.090 1,944,000 2,102,145 1.0814 0.816 0.809 0.816 0.801 0.816 2,596,583 0.8096 0.93%
2022-08-11 0 1.080 1.070 1.080 1.070 1.080 1,334,000 1,429,850 1.0719 0.809 0.801 0.809 0.801 0.809 1,781,812 0.8025 0.93%
2022-08-10 0 1.070 1.060 1.070 1.060 1.090 3,122,000 3,346,000 1.0717 0.801 0.794 0.801 0.794 0.816 4,170,028 0.8024 -0.93%
2022-08-09 0 1.080 1.070 1.080 1.070 1.080 1,775,000 1,905,610 1.0736 0.809 0.801 0.809 0.801 0.809 2,370,852 0.8038 0.93%
2022-08-08 0 1.070 1.060 1.070 1.060 1.080 2,312,000 2,469,590 1.0682 0.801 0.794 0.801 0.794 0.809 3,088,118 0.7997 0.94%
2022-08-05 0 1.060 1.060 1.070 1.050 1.070 2,790,000 2,956,020 1.0595 0.794 0.794 0.801 0.786 0.801 3,726,578 0.7932 0.00%
2022-08-04 0 1.060 1.060 1.070 1.050 1.070 3,435,386 3,650,477 1.0626 0.794 0.794 0.801 0.786 0.801 4,588,614 0.7956 0.00%
2022-08-03 0 1.060 1.050 1.060 1.050 1.070 2,119,000 2,234,490 1.0545 0.794 0.786 0.794 0.786 0.801 2,830,329 0.7895 0.00%
2022-08-02 0 1.060 1.050 1.060 1.040 1.070 5,604,000 5,916,670 1.0558 0.794 0.786 0.794 0.779 0.801 7,485,213 0.7904 -1.85%
2022-08-01 0 1.080 1.070 1.080 1.070 1.090 3,560,000 3,840,140 1.0787 0.809 0.801 0.809 0.801 0.816 4,755,060 0.8076 -0.92%
2022-07-29 0 1.090 1.080 1.090 1.080 1.110 2,970,000 3,240,432 1.0911 0.816 0.809 0.816 0.809 0.831 3,967,003 0.8168 -0.91%
2022-07-28 0 1.100 1.090 1.100 1.090 1.110 3,075,000 3,388,770 1.1020 0.824 0.816 0.824 0.816 0.831 4,107,250 0.8251 0.00%
2022-07-27 0 1.100 1.090 1.100 1.080 1.100 2,504,000 2,728,630 1.0897 0.824 0.816 0.824 0.809 0.824 3,344,570 0.8158 0.92%
2022-07-26 0 1.090 1.090 1.100 1.080 1.100 2,726,000 2,973,920 1.0909 0.816 0.816 0.824 0.809 0.824 3,641,094 0.8168 0.00%
2022-07-25 0 1.090 1.080 1.090 1.080 1.100 1,590,000 1,725,650 1.0853 0.816 0.809 0.816 0.809 0.824 2,123,749 0.8125 -0.91%
2022-07-22 0 1.100 1.090 1.100 1.090 1.100 3,170,000 3,459,510 1.0913 0.824 0.816 0.824 0.816 0.824 4,234,141 0.8171 0.00%
2022-07-21 0 1.100 1.090 1.100 1.090 1.120 2,755,000 3,041,220 1.1039 0.824 0.816 0.824 0.816 0.839 3,679,829 0.8265 -0.90%
2022-07-20 0 1.110 1.110 1.120 1.100 1.120 6,432,547 7,160,229 1.1131 0.831 0.831 0.839 0.824 0.839 8,591,896 0.8334 1.83%
2022-07-19 0 1.090 1.090 1.100 1.090 1.100 753,000 823,500 1.0936 0.816 0.816 0.824 0.816 0.824 1,005,775 0.8188 -0.91%
2022-07-18 0 1.100 1.100 1.110 1.080 1.110 4,138,000 4,523,660 1.0932 0.824 0.824 0.831 0.809 0.831 5,527,090 0.8185 1.85%
2022-07-15 0 1.080 1.070 1.080 1.070 1.100 5,723,000 6,201,355 1.0836 0.809 0.801 0.809 0.801 0.824 7,644,160 0.8113 -0.92%
2022-07-14 0 1.090 1.090 1.100 1.090 1.120 3,268,000 3,593,610 1.0996 0.816 0.816 0.824 0.816 0.839 4,365,038 0.8233 -1.80%
2022-07-13 0 1.110 1.100 1.110 1.110 1.120 1,712,000 1,910,140 1.1157 0.831 0.824 0.831 0.831 0.839 2,286,703 0.8353 -0.89%
2022-07-12 0 1.120 1.100 1.120 1.090 1.120 3,586,000 3,973,885 1.1082 0.839 0.824 0.839 0.816 0.839 4,789,788 0.8297 1.82%
2022-07-11 0 1.100 1.090 1.100 1.090 1.110 4,394,000 4,834,280 1.1002 0.824 0.816 0.824 0.816 0.831 5,869,027 0.8237 -0.90%
2022-07-08 0 1.110 1.110 1.120 1.110 1.130 1,440,000 1,605,110 1.1147 0.831 0.831 0.839 0.831 0.846 1,923,395 0.8345 0.00%
2022-07-07 0 1.110 1.110 1.120 1.100 1.120 3,121,000 3,472,700 1.1127 0.831 0.831 0.839 0.824 0.839 4,168,692 0.8330 -0.89%
2022-07-06 0 1.120 1.110 1.120 1.100 1.140 4,030,741 4,494,227 1.1150 0.839 0.831 0.839 0.824 0.853 5,383,825 0.8348 -0.88%
2022-07-05 0 1.130 1.130 1.140 1.120 1.140 1,461,000 1,653,900 1.1320 0.846 0.846 0.853 0.839 0.853 1,951,445 0.8475 0.00%
2022-07-04 0 1.130 1.120 1.130 1.120 1.160 5,597,000 6,356,790 1.1357 0.846 0.839 0.846 0.839 0.868 7,475,863 0.8503 -0.88%
2022-06-30 0 1.140 1.140 1.150 1.140 1.160 4,001,000 4,598,660 1.1494 0.853 0.853 0.861 0.853 0.868 5,344,100 0.8605 -0.87%
2022-06-29 0 1.150 1.140 1.150 1.130 1.160 7,779,000 8,932,215 1.1482 0.861 0.853 0.861 0.846 0.868 10,390,341 0.8597 0.88%
2022-06-28 0 1.140 1.130 1.140 1.130 1.140 5,276,339 5,972,148 1.1319 0.853 0.846 0.853 0.846 0.853 7,047,559 0.8474 0.88%
2022-06-27 0 1.130 1.120 1.130 1.120 1.140 5,058,000 5,709,354 1.1288 0.846 0.839 0.846 0.839 0.853 6,755,925 0.8451 0.89%
2022-06-24 0 1.120 1.110 1.120 1.110 1.120 2,148,000 2,399,035 1.1169 0.839 0.831 0.839 0.831 0.839 2,869,064 0.8362 0.90%
2022-06-23 0 1.110 1.110 1.120 1.110 1.120 2,910,000 3,252,860 1.1178 0.831 0.831 0.839 0.831 0.839 3,886,861 0.8369 0.00%
2022-06-22 0 1.110 1.110 1.120 1.100 1.120 3,847,000 4,280,830 1.1128 0.831 0.831 0.839 0.824 0.839 5,138,404 0.8331 -0.89%
2022-06-21 0 1.120 1.110 1.120 1.090 1.120 11,487,000 12,692,777 1.1050 0.839 0.831 0.839 0.816 0.839 15,343,083 0.8273 2.75%
2022-06-20 0 1.090 1.090 1.100 1.070 1.100 9,976,994 10,785,723 1.0811 0.816 0.816 0.824 0.801 0.824 13,326,182 0.8094 0.93%
2022-06-17 0 1.080 1.080 1.090 1.070 1.100 12,971,994 14,030,553 1.0816 0.809 0.809 0.816 0.801 0.824 17,326,577 0.8098 -1.82%
2022-06-16 0 1.100 1.090 1.100 1.090 1.120 7,753,000 8,530,230 1.1002 0.824 0.816 0.824 0.816 0.839 10,355,613 0.8237 0.00%
2022-06-15 0 1.100 1.100 1.110 1.100 1.130 10,036,000 11,154,190 1.1114 0.824 0.824 0.831 0.824 0.846 13,404,996 0.8321 -0.90%
2022-06-14 0 1.110 1.110 1.120 1.090 1.120 7,661,000 8,463,690 1.1048 0.831 0.831 0.839 0.816 0.839 10,232,729 0.8271 0.00%
2022-06-13 0 1.110 1.100 1.110 1.100 1.120 5,105,000 5,675,175 1.1117 0.831 0.824 0.831 0.824 0.839 6,818,703 0.8323 -1.77%
2022-06-10 0 1.130 1.130 1.140 1.120 1.140 4,266,000 4,817,710 1.1293 0.846 0.846 0.853 0.839 0.853 5,698,058 0.8455 0.00%
2022-06-09 0 1.130 1.120 1.130 1.120 1.160 13,276,000 15,042,075 1.1330 0.846 0.839 0.846 0.839 0.868 17,732,635 0.8483 -1.74%
2022-06-08 0 1.150 1.150 1.160 1.130 1.160 3,839,000 4,384,660 1.1421 0.861 0.861 0.868 0.846 0.868 5,127,718 0.8551 0.88%
2022-06-07 0 1.140 1.130 1.140 1.130 1.150 8,761,000 9,951,590 1.1359 0.853 0.846 0.853 0.846 0.861 11,701,990 0.8504 0.00%
2022-06-06 0 1.140 1.140 1.150 1.130 1.160 6,166,652 7,072,454 1.1469 0.853 0.853 0.861 0.846 0.868 8,236,742 0.8586 -0.87%
2022-06-02 0 1.150 1.150 1.160 1.140 1.170 3,666,000 4,234,125 1.1550 0.861 0.861 0.868 0.853 0.876 4,896,643 0.8647 -0.86%
2022-06-01 0 1.160 1.160 1.170 1.150 1.170 6,948,000 8,033,346 1.1562 0.868 0.868 0.876 0.861 0.876 9,280,382 0.8656 0.87%
2022-05-31 0 1.150 1.150 1.160 1.140 1.160 6,736,000 7,751,420 1.1507 0.861 0.861 0.868 0.853 0.868 8,997,215 0.8615 0.00%
2022-05-30 0 1.150 1.140 1.150 1.130 1.170 6,624,000 7,608,120 1.1486 0.861 0.853 0.861 0.846 0.876 8,847,618 0.8599 -0.86%
2022-05-27 0 1.160 1.150 1.160 1.150 1.170 2,823,000 3,281,230 1.1623 0.868 0.861 0.868 0.861 0.876 3,770,656 0.8702 0.87%
2022-05-26 0 1.150 1.150 1.160 1.150 1.160 4,469,000 5,152,390 1.1529 0.861 0.861 0.868 0.861 0.868 5,969,203 0.8632 -0.86%
2022-05-25 0 1.160 1.150 1.160 1.140 1.160 4,516,000 5,199,660 1.1514 0.868 0.861 0.868 0.853 0.868 6,031,981 0.8620 0.87%
2022-05-24 0 1.150 1.150 1.160 1.150 1.190 5,973,644 6,949,825 1.1634 0.861 0.861 0.868 0.861 0.891 7,978,943 0.8710 -1.71%
2022-05-23 0 1.170 1.170 1.180 1.160 1.180 5,620,000 6,581,845 1.1711 0.876 0.876 0.883 0.868 0.883 7,506,584 0.8768 0.00%
2022-05-20 0 1.170 1.170 1.180 1.170 1.180 4,102,000 4,816,620 1.1742 0.876 0.876 0.883 0.876 0.883 5,479,005 0.8791 0.86%
2022-05-19 0 1.160 1.160 1.170 1.140 1.180 11,811,000 13,655,657 1.1562 0.868 0.868 0.876 0.853 0.883 15,775,847 0.8656 0.29%
2022-05-18 0 1.280 1.270 1.280 1.270 1.290 8,626,935 11,038,405 1.2795 0.866 0.859 0.866 0.859 0.873 12,752,324 0.8656 -0.78%
2022-05-17 0 1.290 1.280 1.290 1.260 1.290 12,576,000 16,082,871 1.2789 0.873 0.866 0.873 0.852 0.873 18,589,826 0.8651 1.57%
2022-05-16 0 1.270 1.260 1.270 1.260 1.280 6,183,000 7,841,570 1.2682 0.859 0.852 0.859 0.852 0.866 9,139,702 0.8580 0.79%
2022-05-13 0 1.260 1.260 1.270 1.230 1.270 6,829,000 8,538,622 1.2503 0.852 0.852 0.859 0.832 0.859 10,094,619 0.8459 1.61%
2022-05-12 0 1.240 1.240 1.250 1.240 1.270 7,864,000 9,834,840 1.2506 0.839 0.839 0.846 0.839 0.859 11,624,554 0.8460 -1.59%
2022-05-11 0 1.260 1.250 1.260 1.240 1.270 6,197,000 7,788,160 1.2568 0.852 0.846 0.852 0.839 0.859 9,160,397 0.8502 0.80%
2022-05-10 0 1.250 1.240 1.250 1.220 1.250 6,978,000 8,606,660 1.2334 0.846 0.839 0.846 0.825 0.846 10,314,870 0.8344 0.81%
2022-05-06 0 1.240 1.240 1.260 1.240 1.260 6,778,000 8,462,180 1.2485 0.839 0.839 0.852 0.839 0.852 10,019,231 0.8446 -2.36%
2022-05-05 0 1.270 1.270 1.280 1.260 1.290 7,250,000 9,239,660 1.2744 0.859 0.859 0.866 0.852 0.873 10,716,940 0.8622 -2.31%
2022-05-04 0 1.300 1.280 1.300 1.270 1.300 994,000 1,275,210 1.2829 0.879 0.866 0.879 0.859 0.879 1,469,329 0.8679 1.56%
2022-05-03 0 1.280 1.280 1.290 1.260 1.300 2,136,200 2,745,303 1.2851 0.866 0.866 0.873 0.852 0.879 3,157,728 0.8694 -0.78%
2022-04-29 0 1.290 1.270 1.290 1.240 1.290 4,906,000 6,227,600 1.2694 0.873 0.859 0.873 0.839 0.873 7,252,043 0.8587 2.38%
2022-04-28 0 1.260 1.250 1.260 1.240 1.260 3,848,000 4,810,470 1.2501 0.852 0.846 0.852 0.839 0.852 5,688,108 0.8457 1.61%
2022-04-27 0 1.240 1.220 1.240 1.190 1.240 7,647,000 9,361,580 1.2242 0.839 0.825 0.839 0.805 0.839 11,303,785 0.8282 3.33%
2022-04-26 0 1.200 1.190 1.200 1.190 1.240 11,053,000 13,442,605 1.2162 0.812 0.805 0.812 0.805 0.839 16,338,530 0.8228 -0.83%
2022-04-25 0 1.210 1.210 1.220 1.210 1.270 9,307,000 11,398,470 1.2247 0.819 0.819 0.825 0.819 0.859 13,757,595 0.8285 -4.72%
2022-04-22 0 1.270 1.260 1.270 1.220 1.270 7,055,000 8,862,647 1.2562 0.859 0.852 0.859 0.825 0.859 10,428,692 0.8498 3.25%
2022-04-21 0 1.230 1.220 1.230 1.220 1.260 10,124,000 12,540,430 1.2387 0.832 0.825 0.832 0.825 0.852 14,965,283 0.8380 -2.38%
2022-04-20 0 1.260 1.260 1.270 1.260 1.300 6,034,189 7,707,041 1.2772 0.852 0.852 0.859 0.852 0.879 8,919,730 0.8640 -1.56%
2022-04-19 0 1.280 1.270 1.280 1.260 1.310 15,906,000 20,419,620 1.2838 0.866 0.859 0.866 0.852 0.886 23,512,228 0.8685 -3.76%
2022-04-14 0 1.330 1.320 1.330 1.310 1.330 6,092,000 8,035,990 1.3191 0.900 0.893 0.900 0.886 0.900 9,005,186 0.8924 1.53%
2022-04-13 0 1.310 1.300 1.310 1.290 1.310 4,977,000 6,457,960 1.2976 0.886 0.879 0.886 0.873 0.886 7,356,995 0.8778 0.00%
2022-04-12 0 1.310 1.300 1.310 1.280 1.310 18,283,000 23,750,270 1.2990 0.886 0.879 0.886 0.866 0.886 27,025,906 0.8788 0.77%
2022-04-11 0 1.300 1.290 1.300 1.290 1.340 13,781,000 18,064,260 1.3108 0.879 0.873 0.879 0.873 0.907 20,371,056 0.8868 -2.26%
2022-04-08 0 1.330 1.330 1.340 1.300 1.340 8,225,000 10,855,400 1.3198 0.900 0.900 0.907 0.879 0.907 12,158,184 0.8928 1.53%
2022-04-07 0 1.310 1.310 1.320 1.300 1.350 14,756,000 19,600,235 1.3283 0.886 0.886 0.893 0.879 0.913 21,812,300 0.8986 -1.50%
2022-04-06 0 1.330 1.330 1.340 1.280 1.340 18,956,000 24,974,725 1.3175 0.900 0.900 0.907 0.866 0.907 28,020,734 0.8913 2.31%
2022-04-04 0 1.300 1.300 1.310 1.280 1.320 4,385,000 5,737,100 1.3083 0.879 0.879 0.886 0.866 0.893 6,481,901 0.8851 1.56%
2022-04-01 0 1.280 1.270 1.280 1.250 1.280 3,904,000 4,946,100 1.2669 0.866 0.859 0.866 0.846 0.866 5,770,888 0.8571 0.79%
2022-03-31 0 1.270 1.260 1.270 1.250 1.290 3,309,000 4,197,600 1.2685 0.859 0.852 0.859 0.846 0.873 4,891,359 0.8582 0.79%
2022-03-30 0 1.260 1.260 1.270 1.230 1.280 17,573,326 22,183,133 1.2623 0.852 0.852 0.859 0.832 0.866 25,976,867 0.8540 2.44%
2022-03-29 0 1.230 1.220 1.230 1.220 1.250 4,838,000 5,953,980 1.2307 0.832 0.825 0.832 0.825 0.846 7,151,525 0.8325 -0.81%
2022-03-28 0 1.240 1.230 1.240 1.200 1.250 10,610,623 13,048,556 1.2298 0.839 0.832 0.839 0.812 0.846 15,684,609 0.8319 0.81%
2022-03-25 0 1.230 1.230 1.240 1.220 1.260 26,157,000 32,392,920 1.2384 0.832 0.832 0.839 0.825 0.852 38,665,243 0.8378 3.36%
2022-03-24 0 1.190 1.180 1.190 1.190 1.220 6,938,979 8,326,202 1.1999 0.805 0.798 0.805 0.805 0.825 10,257,190 0.8117 -1.65%
2022-03-23 0 1.210 1.210 1.220 1.200 1.220 4,795,000 5,820,410 1.2138 0.819 0.819 0.825 0.812 0.825 7,087,963 0.8212 0.00%
2022-03-22 0 1.210 1.210 1.220 1.180 1.220 5,625,000 6,752,780 1.2005 0.819 0.819 0.825 0.798 0.825 8,314,868 0.8121 2.54%
2022-03-21 0 1.180 1.180 1.190 1.180 1.220 5,963,000 7,163,226 1.2013 0.798 0.798 0.805 0.798 0.825 8,814,499 0.8127 -2.48%
2022-03-18 0 1.210 1.210 1.220 1.180 1.220 47,697,848 57,515,772 1.2058 0.819 0.819 0.825 0.798 0.825 70,506,895 0.8157 1.68%
2022-03-17 0 1.190 1.180 1.190 1.150 1.200 20,344,999 23,934,308 1.1764 0.805 0.798 0.805 0.778 0.812 30,073,950 0.7958 5.31%
2022-03-16 0 1.130 1.120 1.130 1.070 1.140 18,046,000 19,936,515 1.1048 0.764 0.758 0.764 0.724 0.771 26,675,573 0.7474 4.63%
2022-03-15 0 1.080 1.070 1.080 1.060 1.140 21,019,000 23,252,755 1.1063 0.731 0.724 0.731 0.717 0.771 31,070,258 0.7484 -5.26%
2022-03-14 0 1.140 1.130 1.140 1.130 1.200 16,654,000 19,377,350 1.1635 0.771 0.764 0.771 0.764 0.812 24,617,921 0.7871 -5.00%
2022-03-11 0 1.200 1.190 1.200 1.150 1.200 11,959,000 14,018,410 1.1722 0.812 0.805 0.812 0.778 0.812 17,677,778 0.7930 0.00%
2022-03-10 0 1.200 1.190 1.200 1.190 1.210 5,758,959 6,890,462 1.1965 0.812 0.805 0.812 0.805 0.819 8,512,886 0.8094 1.69%
2022-03-09 0 1.180 1.170 1.180 1.140 1.210 11,409,000 13,334,583 1.1688 0.798 0.792 0.798 0.771 0.819 16,864,769 0.7907 -0.84%
2022-03-08 0 1.190 1.180 1.190 1.180 1.240 11,398,000 13,723,845 1.2041 0.805 0.798 0.805 0.798 0.839 16,848,508 0.8145 -3.25%
2022-03-07 0 1.230 1.230 1.240 1.220 1.260 15,692,000 19,369,220 1.2343 0.832 0.832 0.839 0.825 0.852 23,195,894 0.8350 -3.15%
2022-03-04 0 1.270 1.260 1.270 1.250 1.280 8,562,000 10,801,750 1.2616 0.859 0.852 0.859 0.846 0.866 12,656,337 0.8535 -0.78%
2022-03-03 0 1.280 1.270 1.280 1.250 1.280 7,664,000 9,725,220 1.2689 0.866 0.859 0.866 0.846 0.866 11,328,915 0.8584 2.40%
2022-03-02 0 1.250 1.250 1.260 1.240 1.280 16,919,000 21,326,290 1.2605 0.846 0.846 0.852 0.839 0.866 25,009,643 0.8527 0.00%
2022-03-01 0 1.250 1.250 1.260 1.240 1.260 4,652,000 5,814,950 1.2500 0.846 0.846 0.852 0.839 0.852 6,876,580 0.8456 0.00%
2022-02-28 0 1.250 1.240 1.250 1.230 1.270 13,342,000 16,554,443 1.2408 0.846 0.839 0.846 0.832 0.859 19,722,127 0.8394 -0.79%
2022-02-25 0 1.260 1.250 1.260 1.250 1.300 12,170,000 15,405,793 1.2659 0.852 0.846 0.852 0.846 0.879 17,989,678 0.8564 -1.56%
2022-02-24 0 1.280 1.260 1.280 1.260 1.320 14,540,000 18,697,400 1.2859 0.866 0.852 0.866 0.852 0.893 21,493,009 0.8699 -2.29%
2022-02-23 0 1.310 1.310 1.320 1.300 1.320 4,282,000 5,605,585 1.3091 0.886 0.886 0.893 0.879 0.893 6,329,647 0.8856 0.77%
2022-02-22 0 1.300 1.300 1.310 1.290 1.340 10,399,000 13,647,170 1.3124 0.879 0.879 0.886 0.873 0.907 15,371,788 0.8878 -2.99%
2022-02-21 0 1.340 1.340 1.350 1.330 1.350 7,647,000 10,253,830 1.3409 0.907 0.907 0.913 0.900 0.913 11,303,785 0.9071 0.75%
2022-02-18 0 1.330 1.320 1.330 1.300 1.340 9,055,000 11,967,585 1.3217 0.900 0.893 0.900 0.879 0.907 13,385,089 0.8941 2.31%
2022-02-17 0 1.300 1.290 1.300 1.280 1.310 3,765,000 4,879,860 1.2961 0.879 0.873 0.879 0.866 0.886 5,565,418 0.8768 0.00%
2022-02-16 0 1.300 1.290 1.300 1.290 1.310 4,668,660 6,065,761 1.2993 0.879 0.873 0.879 0.873 0.886 6,901,207 0.8789 0.78%
2022-02-15 0 1.290 1.280 1.290 1.280 1.300 4,392,000 5,651,730 1.2868 0.873 0.866 0.873 0.866 0.879 6,492,249 0.8705 -0.77%
2022-02-14 0 1.300 1.300 1.310 1.290 1.320 11,425,000 14,889,615 1.3032 0.879 0.879 0.886 0.873 0.893 16,888,420 0.8816 -1.52%
2022-02-11 0 1.320 1.320 1.330 1.310 1.340 20,630,000 27,379,515 1.3272 0.893 0.893 0.900 0.886 0.907 30,495,239 0.8978 0.00%
2022-02-10 0 1.320 1.310 1.320 1.290 1.320 11,711,000 15,300,720 1.3065 0.893 0.886 0.893 0.873 0.893 17,311,185 0.8839 3.13%
2022-02-09 0 1.280 1.280 1.290 1.280 1.310 7,153,232 9,248,552 1.2929 0.866 0.866 0.873 0.866 0.886 10,573,898 0.8747 -0.78%
2022-02-08 0 1.290 1.280 1.290 1.260 1.290 10,227,000 13,049,890 1.2760 0.873 0.866 0.873 0.852 0.873 15,117,538 0.8632 3.20%
2022-02-07 0 1.250 1.250 1.270 1.230 1.280 14,180,000 17,870,835 1.2603 0.846 0.846 0.859 0.832 0.866 20,960,857 0.8526 0.81%
2022-02-04 0 1.240 1.230 1.240 1.220 1.240 3,402,765 4,181,409 1.2288 0.839 0.832 0.839 0.825 0.839 5,029,963 0.8313 1.64%
2022-01-31 0 1.220 1.210 1.220 1.190 1.220 1,849,000 2,234,080 1.2083 0.825 0.819 0.825 0.805 0.825 2,733,189 0.8174 0.83%
2022-01-28 0 1.210 1.210 1.220 1.210 1.240 5,696,000 6,930,533 1.2167 0.819 0.819 0.825 0.819 0.839 8,419,820 0.8231 -2.42%
2022-01-27 0 1.240 1.230 1.240 1.220 1.250 5,203,000 6,427,920 1.2354 0.839 0.832 0.839 0.825 0.846 7,691,068 0.8358 -0.80%
2022-01-26 0 1.250 1.250 1.260 1.240 1.260 4,985,000 6,235,810 1.2509 0.846 0.846 0.852 0.839 0.852 7,368,820 0.8462 0.81%
2022-01-25 0 1.240 1.230 1.240 1.230 1.290 9,524,061 11,959,016 1.2557 0.839 0.832 0.839 0.832 0.873 14,078,454 0.8495 -3.88%
2022-01-24 0 1.290 1.270 1.290 1.270 1.290 3,920,957 5,021,762 1.2807 0.873 0.859 0.873 0.859 0.873 5,795,953 0.8664 0.00%
2022-01-21 0 1.290 1.280 1.290 1.270 1.290 3,214,000 4,118,742 1.2815 0.873 0.866 0.873 0.859 0.873 4,750,931 0.8669 0.00%
2022-01-20 0 1.290 1.290 1.300 1.260 1.300 10,315,800 13,228,140 1.2823 0.873 0.873 0.879 0.852 0.879 15,248,802 0.8675 1.57%
2022-01-19 0 1.270 1.260 1.270 1.260 1.280 5,850,000 7,425,170 1.2693 0.859 0.852 0.859 0.852 0.866 8,647,462 0.8587 0.79%
2022-01-18 0 1.260 1.260 1.270 1.240 1.270 9,716,000 12,188,220 1.2544 0.852 0.852 0.859 0.839 0.859 14,362,178 0.8486 1.61%
2022-01-17 0 1.240 1.240 1.250 1.240 1.250 3,026,000 3,760,868 1.2429 0.839 0.839 0.846 0.839 0.846 4,473,029 0.8408 -0.80%
2022-01-14 0 1.250 1.240 1.250 1.240 1.260 8,441,000 10,550,765 1.2499 0.846 0.839 0.846 0.839 0.852 12,477,475 0.8456 -1.57%
2022-01-13 0 1.270 1.260 1.270 1.260 1.290 11,390,000 14,523,391 1.2751 0.859 0.852 0.859 0.852 0.873 16,836,683 0.8626 0.00%
2022-01-12 0 1.270 1.270 1.280 1.260 1.280 6,324,000 8,040,615 1.2714 0.859 0.859 0.866 0.852 0.866 9,348,128 0.8601 -0.78%
2022-01-11 0 1.280 1.270 1.280 1.260 1.290 6,143,000 7,833,188 1.2751 0.866 0.859 0.866 0.852 0.873 9,080,574 0.8626 0.00%
2022-01-10 0 1.280 1.270 1.280 1.260 1.290 10,849,500 13,820,460 1.2738 0.866 0.859 0.866 0.852 0.873 16,037,716 0.8617 1.59%
2022-01-07 0 1.260 1.260 1.270 1.230 1.270 16,874,000 21,224,370 1.2578 0.852 0.852 0.859 0.832 0.859 24,943,124 0.8509 1.61%
2022-01-06 0 1.240 1.240 1.250 1.220 1.250 8,419,000 10,422,370 1.2380 0.839 0.839 0.846 0.825 0.846 12,444,955 0.8375 1.64%
2022-01-05 0 1.220 1.220 1.230 1.220 1.240 9,640,000 11,861,940 1.2305 0.825 0.825 0.832 0.825 0.839 14,249,835 0.8324 -0.81%
2022-01-04 0 1.230 1.230 1.240 1.220 1.250 11,632,000 14,339,350 1.2328 0.832 0.832 0.839 0.825 0.846 17,194,407 0.8340 0.00%
2022-01-03 0 1.230 1.220 1.230 1.210 1.230 1,829,000 2,230,029 1.2193 0.832 0.825 0.832 0.819 0.832 2,703,625 0.8248 1.65%
2021-12-31 0 1.210 1.210 1.220 1.210 1.220 742,000 902,410 1.2162 0.819 0.819 0.825 0.819 0.825 1,096,823 0.8227 -0.82%
2021-12-30 0 1.220 1.210 1.220 1.210 1.230 1,923,000 2,344,569 1.2192 0.825 0.819 0.825 0.819 0.832 2,842,576 0.8248 0.83%
2021-12-29 0 1.210 1.210 1.220 1.210 1.230 1,291,000 1,573,710 1.2190 0.819 0.819 0.825 0.819 0.832 1,908,354 0.8246 -0.82%
2021-12-28 0 1.220 1.210 1.220 1.200 1.230 5,622,000 6,813,410 1.2119 0.825 0.819 0.825 0.812 0.832 8,310,433 0.8199 0.83%
2021-12-24 0 1.210 1.210 1.220 1.210 1.220 965,000 1,172,709 1.2152 0.819 0.819 0.825 0.819 0.825 1,426,462 0.8221 0.00%
2021-12-23 0 1.210 1.200 1.210 1.200 1.230 7,895,000 9,584,777 1.2140 0.819 0.812 0.819 0.812 0.832 11,670,378 0.8213 -0.82%
2021-12-22 0 1.220 1.210 1.220 1.210 1.230 4,655,000 5,663,458 1.2166 0.825 0.819 0.825 0.819 0.832 6,881,015 0.8231 0.00%
2021-12-21 0 1.220 1.210 1.220 1.190 1.220 8,708,000 10,540,100 1.2104 0.825 0.819 0.825 0.805 0.825 12,872,154 0.8188 2.52%
2021-12-20 0 1.190 1.190 1.200 1.180 1.210 10,885,000 13,022,510 1.1964 0.805 0.805 0.812 0.798 0.819 16,090,193 0.8093 -0.83%
2021-12-17 0 1.200 1.180 1.200 1.180 1.200 13,543,617 16,136,307 1.1914 0.812 0.798 0.812 0.798 0.812 20,020,157 0.8060 1.69%
2021-12-16 0 1.180 1.180 1.190 1.160 1.190 8,401,000 9,909,470 1.1796 0.798 0.798 0.805 0.785 0.805 12,418,347 0.7980 0.85%
2021-12-15 0 1.170 1.170 1.180 1.170 1.200 11,044,000 13,057,120 1.1823 0.792 0.792 0.798 0.792 0.812 16,325,226 0.7998 0.00%
2021-12-14 0 1.170 1.170 1.180 1.170 1.200 10,099,000 11,911,910 1.1795 0.792 0.792 0.798 0.792 0.812 14,928,328 0.7979 -2.50%
2021-12-13 0 1.200 1.190 1.200 1.180 1.220 14,691,000 17,765,850 1.2093 0.812 0.805 0.812 0.798 0.825 21,716,217 0.8181 0.84%
2021-12-10 0 1.190 1.180 1.190 1.180 1.220 15,860,839 18,961,978 1.1955 0.805 0.798 0.805 0.798 0.825 23,445,471 0.8088 -2.46%
2021-12-09 0 1.220 1.210 1.220 1.210 1.230 6,752,000 8,223,050 1.2179 0.825 0.819 0.825 0.819 0.832 9,980,797 0.8239 0.83%
2021-12-08 0 1.210 1.210 1.220 1.200 1.220 8,591,135 10,407,770 1.2115 0.819 0.819 0.825 0.812 0.825 12,699,404 0.8195 1.68%
2021-12-07 0 1.190 1.190 1.200 1.180 1.210 14,061,000 16,750,960 1.1913 0.805 0.805 0.812 0.798 0.819 20,784,951 0.8059 0.85%
2021-12-06 0 1.180 1.170 1.180 1.170 1.200 6,615,051 7,839,608 1.1851 0.798 0.792 0.798 0.792 0.812 9,778,360 0.8017 -0.84%
2021-12-03 0 1.190 1.180 1.190 1.160 1.200 15,200,000 17,853,165 1.1746 0.805 0.798 0.805 0.785 0.812 22,468,620 0.7946 2.59%
2021-12-02 0 1.160 1.150 1.160 1.150 1.180 16,084,000 18,786,430 1.1680 0.785 0.778 0.785 0.778 0.798 23,775,347 0.7902 0.00%
2021-12-01 0 1.160 1.160 1.170 1.160 1.200 11,686,000 13,778,150 1.1790 0.785 0.785 0.792 0.785 0.812 17,274,230 0.7976 0.87%
2021-11-30 0 1.150 1.150 1.160 1.150 1.190 12,336,000 14,371,130 1.1650 0.778 0.778 0.785 0.778 0.805 18,235,059 0.7881 -1.71%
2021-11-29 0 1.170 1.170 1.180 1.160 1.180 6,194,000 7,252,219 1.1708 0.792 0.792 0.798 0.785 0.798 9,155,963 0.7921 -1.68%
2021-11-26 0 1.190 1.180 1.190 1.180 1.210 12,275,000 14,615,990 1.1907 0.805 0.798 0.805 0.798 0.819 18,144,889 0.8055 -0.83%
2021-11-25 0 1.200 1.200 1.220 1.200 1.220 4,474,000 5,411,600 1.2096 0.812 0.812 0.825 0.812 0.825 6,613,461 0.8183 0.00%
2021-11-24 0 1.200 1.200 1.210 1.190 1.220 6,259,000 7,558,280 1.2076 0.812 0.812 0.819 0.805 0.825 9,252,045 0.8169 -0.83%
2021-11-23 0 1.210 1.200 1.210 1.190 1.210 5,913,000 7,100,250 1.2008 0.819 0.812 0.819 0.805 0.819 8,740,589 0.8123 1.68%
2021-11-22 0 1.190 1.190 1.200 1.190 1.210 3,092,000 3,711,500 1.2004 0.805 0.805 0.812 0.805 0.819 4,570,590 0.8120 -1.65%
2021-11-19 0 1.210 1.200 1.210 1.180 1.210 4,194,000 5,004,960 1.1934 0.819 0.812 0.819 0.798 0.819 6,199,565 0.8073 1.68%
2021-11-18 0 1.190 1.180 1.190 1.180 1.200 6,545,196 7,812,767 1.1937 0.805 0.798 0.805 0.798 0.812 9,675,100 0.8075 -0.83%
2021-11-17 0 1.200 1.200 1.210 1.190 1.210 6,563,000 7,892,040 1.2025 0.812 0.812 0.819 0.805 0.819 9,701,418 0.8135 0.00%
2021-11-16 0 1.200 1.200 1.210 1.200 1.220 5,459,000 6,593,730 1.2079 0.812 0.812 0.819 0.812 0.825 8,069,487 0.8171 -0.83%
2021-11-15 0 1.210 1.210 1.220 1.200 1.230 4,356,000 5,290,660 1.2146 0.819 0.819 0.825 0.812 0.832 6,439,033 0.8217 -1.63%
2021-11-12 0 1.230 1.220 1.230 1.220 1.240 5,038,000 6,201,320 1.2309 0.832 0.825 0.832 0.825 0.839 7,447,165 0.8327 -0.81%
2021-11-11 0 1.240 1.230 1.240 1.200 1.240 23,258,000 28,410,259 1.2215 0.839 0.832 0.839 0.812 0.839 34,379,945 0.8264 2.48%
2021-11-10 0 1.210 1.210 1.220 1.180 1.220 21,521,000 25,621,715 1.1905 0.819 0.819 0.825 0.798 0.825 31,812,314 0.8054 -0.82%
2021-11-09 0 1.220 1.210 1.220 1.200 1.230 10,110,000 12,238,560 1.2105 0.825 0.819 0.825 0.812 0.832 14,944,589 0.8189 0.83%
2021-11-08 0 1.210 1.210 1.220 1.210 1.240 12,889,500 15,718,120 1.2195 0.819 0.819 0.825 0.819 0.839 19,053,242 0.8250 -2.42%
2021-11-05 0 1.240 1.230 1.240 1.220 1.260 12,255,000 15,140,420 1.2354 0.839 0.832 0.839 0.825 0.852 18,115,325 0.8358 -1.59%
2021-11-04 0 1.260 1.250 1.260 1.250 1.270 7,601,990 9,534,097 1.2542 0.852 0.846 0.852 0.846 0.859 11,237,252 0.8484 0.00%
2021-11-03 0 1.260 1.250 1.260 1.250 1.270 11,254,000 14,179,562 1.2600 0.852 0.846 0.852 0.846 0.859 16,635,648 0.8524 -0.79%
2021-11-02 0 1.270 1.260 1.270 1.260 1.300 8,808,000 11,256,120 1.2779 0.859 0.852 0.859 0.852 0.879 13,019,974 0.8645 -2.31%
2021-11-01 0 1.300 1.290 1.300 1.280 1.300 3,700,000 4,781,990 1.2924 0.879 0.873 0.879 0.866 0.879 5,469,335 0.8743 -0.76%
2021-10-29 0 1.310 1.300 1.310 1.280 1.310 8,066,000 10,451,090 1.2957 0.886 0.879 0.886 0.866 0.886 11,923,150 0.8765 1.55%
2021-10-28 0 1.290 1.290 1.300 1.280 1.310 16,836,000 21,768,380 1.2930 0.873 0.873 0.879 0.866 0.886 24,886,953 0.8747 -1.53%
2021-10-27 0 1.310 1.300 1.310 1.300 1.340 10,041,000 13,177,720 1.3124 0.886 0.879 0.886 0.879 0.907 14,842,593 0.8878 -1.50%
2021-10-26 0 1.330 1.320 1.330 1.320 1.350 8,536,000 11,354,070 1.3301 0.900 0.893 0.900 0.893 0.913 12,617,904 0.8998 -1.48%
2021-10-25 0 1.350 1.340 1.350 1.330 1.360 9,336,500 12,531,520 1.3422 0.913 0.907 0.913 0.900 0.920 13,801,202 0.9080 0.00%
2021-10-22 0 1.350 1.340 1.350 1.340 1.360 5,561,000 7,518,760 1.3521 0.913 0.907 0.913 0.907 0.920 8,220,263 0.9147 0.75%
2021-10-21 0 1.340 1.340 1.350 1.340 1.370 17,372,000 23,490,200 1.3522 0.907 0.907 0.913 0.907 0.927 25,679,267 0.9148 -0.74%
2021-10-20 0 1.350 1.350 1.360 1.350 1.370 4,245,000 5,738,350 1.3518 0.913 0.913 0.920 0.913 0.927 6,274,953 0.9145 -0.74%
2021-10-19 0 1.360 1.360 1.370 1.340 1.370 11,368,000 15,397,626 1.3545 0.920 0.920 0.927 0.907 0.927 16,804,162 0.9163 1.49%
2021-10-18 0 1.340 1.340 1.350 1.320 1.350 6,500,000 8,678,200 1.3351 0.907 0.907 0.913 0.893 0.913 9,608,291 0.9032 2.29%
2021-10-15 0 1.310 1.310 1.320 1.310 1.340 11,763,000 15,568,406 1.3235 0.886 0.886 0.893 0.886 0.907 17,388,051 0.8954 -1.50%
2021-10-12 0 1.330 1.320 1.330 1.320 1.350 8,413,010 11,194,913 1.3307 0.900 0.893 0.900 0.893 0.913 12,436,100 0.9002 -0.75%
2021-10-11 0 1.340 1.340 1.350 1.330 1.350 8,109,000 10,873,920 1.3410 0.907 0.907 0.913 0.900 0.913 11,986,713 0.9072 0.75%
2021-10-08 0 1.330 1.330 1.340 1.330 1.350 8,751,000 11,702,404 1.3373 0.900 0.900 0.907 0.900 0.913 12,935,717 0.9047 0.00%
2021-10-07 0 1.330 1.330 1.340 1.310 1.340 5,063,000 6,739,790 1.3312 0.900 0.900 0.907 0.886 0.907 7,484,120 0.9005 1.53%
2021-10-06 0 1.310 1.310 1.320 1.300 1.330 4,420,000 5,826,270 1.3182 0.886 0.886 0.893 0.879 0.900 6,533,638 0.8917 -0.76%
2021-10-05 0 1.320 1.300 1.320 1.290 1.320 2,900,000 3,801,930 1.3110 0.893 0.879 0.893 0.873 0.893 4,286,776 0.8869 0.76%
2021-10-04 0 1.310 1.300 1.310 1.280 1.330 11,679,546 15,142,252 1.2965 0.886 0.879 0.886 0.866 0.900 17,264,689 0.8771 -1.50%
2021-09-30 0 1.330 1.320 1.330 1.310 1.340 15,102,000 19,887,250 1.3169 0.900 0.893 0.900 0.886 0.907 22,323,756 0.8909 0.00%
2021-09-29 0 1.330 1.330 1.340 1.320 1.350 20,556,000 27,257,670 1.3260 0.900 0.900 0.907 0.893 0.913 30,385,852 0.8971 -0.75%
2021-09-28 0 1.340 1.340 1.350 1.340 1.370 29,299,000 39,595,960 1.3514 0.907 0.907 0.913 0.907 0.927 43,309,743 0.9143 0.00%
2021-09-27 0 1.340 1.330 1.340 1.330 1.420 49,611,000 67,206,750 1.3547 0.907 0.900 0.907 0.900 0.961 73,334,914 0.9164 -4.29%
2021-09-24 0 1.400 1.400 1.410 1.400 1.450 11,141,000 15,777,870 1.4162 0.947 0.947 0.954 0.947 0.981 16,468,611 0.9581 -2.10%
2021-09-23 0 1.430 1.420 1.430 1.410 1.450 18,046,000 25,833,290 1.4315 0.967 0.961 0.967 0.954 0.981 26,675,573 0.9684 3.62%
2021-09-21 0 1.380 1.380 1.390 1.360 1.390 4,898,000 6,725,860 1.3732 0.934 0.934 0.940 0.920 0.940 7,240,217 0.9290 -0.72%
2021-09-20 0 1.390 1.370 1.390 1.360 1.450 9,073,000 12,541,410 1.3823 0.940 0.927 0.940 0.920 0.981 13,411,697 0.9351 -4.14%
2021-09-17 0 1.450 1.440 1.450 1.420 1.460 6,981,439 10,038,416 1.4379 0.981 0.974 0.981 0.961 0.988 10,319,954 0.9727 -1.36%
2021-09-16 0 1.470 1.450 1.470 1.440 1.490 7,520,000 10,998,740 1.4626 0.994 0.981 0.994 0.974 1.008 11,116,054 0.9894 -1.34%
2021-09-15 0 1.490 1.480 1.490 1.470 1.510 19,395,000 28,925,280 1.4914 1.008 1.001 1.008 0.994 1.022 28,669,663 1.0089 -0.67%
2021-09-14 0 1.500 1.500 1.510 1.490 1.560 12,870,000 19,598,030 1.5228 1.015 1.015 1.022 1.008 1.055 19,024,417 1.0302 -3.85%
2021-09-13 0 1.560 1.560 1.570 1.520 1.570 9,100,000 14,082,110 1.5475 1.055 1.055 1.062 1.028 1.062 13,451,608 1.0469 0.65%
2021-09-10 0 1.550 1.540 1.550 1.530 1.590 28,939,000 45,192,074 1.5616 1.049 1.042 1.049 1.035 1.076 42,777,591 1.0564 1.31%
2021-09-09 0 1.530 1.530 1.540 1.510 1.550 19,720,000 30,209,180 1.5319 1.035 1.035 1.042 1.022 1.049 29,150,078 1.0363 1.32%
2021-09-08 0 1.510 1.500 1.510 1.490 1.530 16,489,000 24,858,452 1.5076 1.022 1.015 1.022 1.008 1.035 24,374,018 1.0199 -0.66%
2021-09-07 0 1.520 1.510 1.520 1.490 1.520 13,198,000 19,927,626 1.5099 1.028 1.022 1.028 1.008 1.028 19,509,266 1.0214 0.00%
2021-09-06 0 1.520 1.510 1.520 1.480 1.520 26,781,000 40,250,241 1.5029 1.028 1.022 1.028 1.001 1.028 39,587,639 1.0167 3.40%
2021-09-03 0 1.470 1.460 1.470 1.440 1.490 31,866,000 46,930,205 1.4727 0.994 0.988 0.994 0.974 1.008 47,104,279 0.9963 0.68%
2021-09-02 0 1.460 1.450 1.460 1.400 1.460 32,312,500 46,289,841 1.4326 0.988 0.981 0.988 0.947 0.988 47,764,294 0.9691 3.55%
2021-09-01 0 1.410 1.400 1.410 1.380 1.430 60,539,582 85,304,578 1.4091 0.954 0.947 0.954 0.934 0.967 89,489,530 0.9532 0.71%
2021-08-31 0 1.400 1.390 1.400 1.370 1.400 32,409,000 45,075,470 1.3908 0.947 0.940 0.947 0.927 0.947 47,906,941 0.9409 1.45%
2021-08-30 0 1.380 1.370 1.380 1.360 1.380 8,158,000 11,200,320 1.3729 0.934 0.927 0.934 0.920 0.934 12,059,145 0.9288 0.00%
2021-08-27 0 1.380 1.370 1.380 1.360 1.400 31,488,000 43,331,460 1.3761 0.934 0.927 0.934 0.920 0.947 46,545,520 0.9309 -0.72%
2021-08-26 0 1.390 1.380 1.390 1.380 1.400 16,380,000 22,768,815 1.3900 0.940 0.934 0.940 0.934 0.947 24,212,894 0.9404 0.00%
2021-08-25 0 1.390 1.380 1.390 1.380 1.400 14,258,000 19,811,290 1.3895 0.940 0.934 0.940 0.934 0.947 21,076,157 0.9400 0.00%
2021-08-24 0 1.390 1.380 1.390 1.370 1.400 16,093,140 22,291,318 1.3851 0.940 0.934 0.940 0.927 0.947 23,788,858 0.9370 0.00%
2021-08-23 0 1.390 1.380 1.390 1.370 1.400 13,823,590 19,152,137 1.3855 0.940 0.934 0.940 0.927 0.947 20,434,012 0.9373 1.46%
2021-08-20 0 1.370 1.360 1.370 1.350 1.390 9,813,000 13,391,915 1.3647 0.927 0.920 0.927 0.913 0.940 14,505,564 0.9232 -0.72%
2021-08-19 0 1.380 1.380 1.390 1.370 1.400 9,928,368 13,770,431 1.3870 0.934 0.934 0.940 0.927 0.947 14,676,100 0.9383 -1.43%
2021-08-18 0 1.400 1.390 1.400 1.380 1.400 7,810,000 10,903,810 1.3961 0.947 0.940 0.947 0.934 0.947 11,544,732 0.9445 0.00%
2021-08-17 0 1.400 1.390 1.400 1.380 1.420 12,194,000 17,062,000 1.3992 0.947 0.940 0.947 0.934 0.961 18,025,155 0.9466 -1.41%
2021-08-16 0 1.420 1.410 1.420 1.400 1.420 6,632,000 9,359,455 1.4113 0.961 0.954 0.961 0.947 0.961 9,803,414 0.9547 1.43%
2021-08-13 0 1.400 1.400 1.410 1.380 1.410 11,484,000 16,067,430 1.3991 0.947 0.947 0.954 0.934 0.954 16,975,634 0.9465 0.00%
2021-08-12 0 1.400 1.400 1.410 1.390 1.420 20,801,000 29,160,623 1.4019 0.947 0.947 0.954 0.940 0.961 30,748,011 0.9484 -0.71%
2021-08-11 0 1.410 1.400 1.410 1.400 1.430 7,387,869 10,425,935 1.4112 0.954 0.947 0.954 0.947 0.967 10,920,738 0.9547 0.71%
2021-08-10 0 1.400 1.400 1.410 1.390 1.430 6,193,000 8,677,170 1.4011 0.947 0.947 0.954 0.940 0.967 9,154,484 0.9479 -1.41%
2021-08-09 0 1.420 1.420 1.430 1.400 1.440 4,715,000 6,709,050 1.4229 0.961 0.961 0.967 0.947 0.974 6,969,707 0.9626 0.71%
2021-08-06 0 1.410 1.400 1.410 1.400 1.420 4,190,000 5,891,610 1.4061 0.954 0.947 0.954 0.947 0.961 6,193,652 0.9512 0.00%
2021-08-05 0 1.410 1.410 1.420 1.400 1.480 9,643,000 13,730,390 1.4239 0.954 0.954 0.961 0.947 1.001 14,254,270 0.9632 -3.42%
2021-08-04 0 1.460 1.450 1.460 1.450 1.480 3,220,741 4,712,002 1.4630 0.988 0.981 0.988 0.981 1.001 4,760,895 0.9897 0.69%
2021-08-03 0 1.450 1.450 1.460 1.420 1.470 6,293,997 9,123,872 1.4496 0.981 0.981 0.988 0.961 0.994 9,303,778 0.9807 -1.36%
2021-08-02 0 1.470 1.460 1.470 1.340 1.480 17,929,000 25,368,120 1.4149 0.994 0.988 0.994 0.907 1.001 26,502,624 0.9572 7.30%
2021-07-30 0 1.370 1.360 1.370 1.350 1.380 10,798,544 14,705,701 1.3618 0.927 0.920 0.927 0.913 0.934 15,962,393 0.9213 -0.72%
2021-07-29 0 1.380 1.380 1.390 1.360 1.400 6,917,000 9,530,840 1.3779 0.934 0.934 0.940 0.920 0.947 10,224,700 0.9321 0.00%
2021-07-28 0 1.380 1.370 1.380 1.360 1.420 20,267,000 27,846,510 1.3740 0.934 0.927 0.934 0.920 0.961 29,958,652 0.9295 -2.13%
2021-07-27 0 1.410 1.390 1.410 1.380 1.470 10,733,000 15,233,770 1.4193 0.954 0.940 0.954 0.934 0.994 15,865,506 0.9602 -2.76%
2021-07-26 0 1.450 1.450 1.460 1.450 1.490 11,394,000 16,698,470 1.4655 0.981 0.981 0.988 0.981 1.008 16,842,596 0.9914 -0.68%
2021-07-23 0 1.460 1.450 1.460 1.460 1.500 3,541,000 5,217,890 1.4736 0.988 0.981 0.988 0.988 1.015 5,234,301 0.9969 -2.01%
2021-07-22 0 1.490 1.480 1.490 1.470 1.500 6,802,000 10,119,100 1.4877 1.008 1.001 1.008 0.994 1.015 10,054,707 1.0064 2.05%
2021-07-21 0 1.460 1.450 1.460 1.440 1.470 6,537,000 9,530,090 1.4579 0.988 0.981 0.988 0.974 0.994 9,662,985 0.9862 2.82%
2021-07-20 0 1.420 1.410 1.420 1.410 1.440 4,886,000 6,944,280 1.4213 0.961 0.954 0.961 0.954 0.974 7,222,479 0.9615 -1.39%
2021-07-19 0 1.440 1.430 1.440 1.430 1.450 2,022,000 2,901,010 1.4347 0.974 0.967 0.974 0.967 0.981 2,988,918 0.9706 -0.69%
2021-07-16 0 1.450 1.440 1.450 1.440 1.450 1,291,000 1,862,990 1.4431 0.981 0.974 0.981 0.974 0.981 1,908,354 0.9762 0.69%
2021-07-15 0 1.440 1.430 1.440 1.420 1.450 2,950,332 4,250,038 1.4405 0.974 0.967 0.974 0.961 0.981 4,361,177 0.9745 0.70%
2021-07-14 0 1.430 1.420 1.430 1.430 1.470 3,138,000 4,512,410 1.4380 0.967 0.961 0.967 0.967 0.994 4,638,587 0.9728 -2.05%
2021-07-13 0 1.460 1.450 1.460 1.440 1.460 6,484,000 9,395,490 1.4490 0.988 0.981 0.988 0.974 0.988 9,584,640 0.9803 0.69%
2021-07-12 0 1.450 1.440 1.450 1.430 1.460 2,181,000 3,158,470 1.4482 0.981 0.974 0.981 0.967 0.988 3,223,951 0.9797 0.00%
2021-07-09 0 1.450 1.440 1.450 1.420 1.450 2,788,000 4,010,440 1.4385 0.981 0.974 0.981 0.961 0.981 4,121,218 0.9731 0.00%
2021-07-08 0 1.450 1.440 1.450 1.430 1.470 2,940,000 4,239,400 1.4420 0.981 0.974 0.981 0.967 0.994 4,345,904 0.9755 -0.68%
2021-07-07 0 1.460 1.450 1.460 1.440 1.460 2,328,968 3,373,803 1.4486 0.988 0.981 0.988 0.974 0.988 3,442,677 0.9800 0.69%
2021-07-06 0 1.450 1.440 1.450 1.440 1.470 1,625,000 2,357,410 1.4507 0.981 0.974 0.981 0.974 0.994 2,402,073 0.9814 -0.68%
2021-07-05 0 1.460 1.450 1.460 1.430 1.460 4,558,000 6,606,930 1.4495 0.988 0.981 0.988 0.967 0.988 6,737,630 0.9806 1.39%
2021-07-02 0 1.440 1.430 1.440 1.430 1.460 2,175,000 3,131,555 1.4398 0.974 0.967 0.974 0.967 0.988 3,215,082 0.9740 -1.37%
2021-06-30 0 1.460 1.440 1.460 1.440 1.460 3,000,000 4,357,420 1.4525 0.988 0.974 0.988 0.974 0.988 4,434,596 0.9826 0.69%
2021-06-29 0 1.450 1.440 1.450 1.440 1.470 3,418,000 4,978,915 1.4567 0.981 0.974 0.981 0.974 0.994 5,052,483 0.9854 -0.68%
2021-06-28 0 1.460 1.450 1.460 1.430 1.470 2,778,000 4,043,940 1.4557 0.988 0.981 0.988 0.967 0.994 4,106,436 0.9848 0.69%
2021-06-25 0 1.450 1.440 1.450 1.420 1.460 7,545,000 10,895,620 1.4441 0.981 0.974 0.981 0.961 0.988 11,153,009 0.9769 0.00%
2021-06-24 0 1.450 1.440 1.450 1.430 1.450 1,941,000 2,801,390 1.4433 0.981 0.974 0.981 0.967 0.981 2,869,184 0.9764 1.40%
2021-06-23 0 1.430 1.430 1.440 1.410 1.450 7,134,000 10,215,470 1.4319 0.967 0.967 0.974 0.954 0.981 10,545,469 0.9687 0.00%
2021-06-22 0 1.430 1.430 1.440 1.430 1.450 4,082,000 5,849,680 1.4330 0.967 0.967 0.974 0.967 0.981 6,034,007 0.9695 0.00%
2021-06-21 0 1.430 1.430 1.440 1.430 1.450 4,575,908 6,583,507 1.4387 0.967 0.967 0.974 0.967 0.981 6,764,101 0.9733 -0.69%
2021-06-18 0 1.440 1.430 1.440 1.440 1.460 7,177,647 10,372,794 1.4452 0.974 0.967 0.974 0.974 0.988 10,609,988 0.9776 -1.37%
2021-06-17 0 1.460 1.460 1.470 1.450 1.480 4,635,000 6,774,270 1.4615 0.988 0.988 0.994 0.981 1.001 6,851,451 0.9887 0.00%
2021-06-16 0 1.460 1.460 1.470 1.460 1.490 5,564,985 8,203,601 1.4741 0.988 0.988 0.994 0.988 1.008 8,226,153 0.9973 -1.35%
2021-06-15 0 1.480 1.480 1.490 1.480 1.510 5,840,000 8,707,020 1.4909 1.001 1.001 1.008 1.001 1.022 8,632,680 1.0086 -1.33%
2021-06-11 0 1.500 1.490 1.500 1.490 1.510 4,241,375 6,349,307 1.4970 1.015 1.008 1.015 1.008 1.022 6,269,595 1.0127 0.67%
2021-06-10 0 1.490 1.490 1.500 1.490 1.510 4,942,018 7,415,767 1.5006 1.008 1.008 1.015 1.008 1.022 7,305,284 1.0151 -1.32%
2021-06-09 0 1.510 1.500 1.510 1.500 1.510 2,473,000 3,725,610 1.5065 1.022 1.015 1.022 1.015 1.022 3,655,585 1.0192 0.67%
2021-06-08 0 1.500 1.500 1.510 1.490 1.510 8,400,000 12,606,700 1.5008 1.015 1.015 1.022 1.008 1.022 12,416,869 1.0153 0.00%
2021-06-07 0 1.500 1.500 1.510 1.500 1.520 1,795,000 2,701,930 1.5053 1.015 1.015 1.022 1.015 1.028 2,653,367 1.0183 0.00%
2021-06-04 0 1.500 1.500 1.510 1.500 1.520 11,488,169 17,309,506 1.5067 1.015 1.015 1.022 1.015 1.028 16,981,796 1.0193 -1.96%
2021-06-03 0 1.530 1.520 1.530 1.520 1.540 4,049,000 6,185,530 1.5277 1.035 1.028 1.035 1.028 1.042 5,985,226 1.0335 0.00%
2021-06-02 0 1.530 1.520 1.530 1.520 1.540 4,901,000 7,483,970 1.5270 1.035 1.028 1.035 1.028 1.042 7,244,652 1.0330 0.66%
2021-06-01 0 1.520 1.510 1.520 1.500 1.520 3,886,016 5,870,824 1.5108 1.028 1.022 1.028 1.015 1.028 5,744,304 1.0220 0.66%
2021-05-31 0 1.510 1.500 1.510 1.500 1.530 4,432,000 6,686,690 1.5087 1.022 1.015 1.022 1.015 1.035 6,551,377 1.0207 -0.66%
2021-05-28 0 1.520 1.510 1.520 1.510 1.530 5,559,436 8,439,041 1.5180 1.028 1.022 1.028 1.022 1.035 8,217,951 1.0269 0.00%
2021-05-27 0 1.520 1.520 1.530 1.510 1.530 4,734,000 7,195,060 1.5199 1.028 1.028 1.035 1.022 1.035 6,997,792 1.0282 0.00%
2021-05-26 0 1.520 1.520 1.530 1.520 1.540 3,859,000 5,885,400 1.5251 1.028 1.028 1.035 1.028 1.042 5,704,369 1.0317 -0.65%
2021-05-25 0 1.530 1.530 1.540 1.510 1.540 6,520,000 9,921,900 1.5218 1.035 1.035 1.042 1.022 1.042 9,637,855 1.0295 0.00%
2021-05-24 0 1.530 1.520 1.530 1.510 1.530 6,664,000 10,146,110 1.5225 1.035 1.028 1.035 1.022 1.035 9,850,716 1.0300 0.66%
2021-05-21 0 1.520 1.520 1.530 1.520 1.540 2,256,000 3,448,120 1.5284 1.028 1.028 1.035 1.028 1.042 3,334,816 1.0340 -1.30%
2021-05-20 0 1.540 1.540 1.550 1.520 1.550 7,322,020 11,232,342 1.5340 1.042 1.042 1.049 1.028 1.049 10,823,400 1.0378 0.80%
2021-05-18 0 1.600 1.600 1.610 1.590 1.610 3,235,000 5,170,260 1.5982 1.034 1.034 1.040 1.027 1.040 5,007,957 1.0324 0.00%
2021-05-17 0 1.600 1.590 1.600 1.590 1.610 3,381,000 5,392,230 1.5949 1.034 1.027 1.034 1.027 1.040 5,233,973 1.0302 0.63%
2021-05-14 0 1.590 1.580 1.590 1.570 1.600 3,714,000 5,885,580 1.5847 1.027 1.021 1.027 1.014 1.034 5,749,475 1.0237 0.63%
2021-05-13 0 1.580 1.580 1.600 1.580 1.600 5,073,000 8,062,080 1.5892 1.021 1.021 1.034 1.021 1.034 7,853,281 1.0266 -1.25%
2021-05-12 0 1.600 1.590 1.600 1.590 1.620 4,191,000 6,698,550 1.5983 1.034 1.027 1.034 1.027 1.046 6,487,897 1.0325 0.00%
2021-05-11 0 1.600 1.600 1.610 1.600 1.630 7,275,400 11,726,826 1.6118 1.034 1.034 1.040 1.034 1.053 11,262,717 1.0412 -1.84%
2021-05-10 0 1.630 1.630 1.640 1.590 1.650 17,598,000 28,657,900 1.6285 1.053 1.053 1.059 1.027 1.066 27,242,665 1.0519 2.52%
2021-05-07 0 1.590 1.590 1.600 1.580 1.610 7,768,000 12,414,740 1.5982 1.027 1.027 1.034 1.021 1.040 12,025,288 1.0324 0.00%
2021-05-06 0 1.590 1.580 1.590 1.560 1.590 6,800,213 10,738,573 1.5792 1.027 1.021 1.027 1.008 1.027 10,527,101 1.0201 1.27%
2021-05-05 0 1.570 1.560 1.570 1.550 1.580 3,403,000 5,334,490 1.5676 1.014 1.008 1.014 1.001 1.021 5,268,030 1.0126 0.64%
2021-05-04 0 1.560 1.560 1.570 1.550 1.570 2,875,000 4,500,950 1.5655 1.008 1.008 1.014 1.001 1.014 4,450,657 1.0113 0.65%
2021-05-03 0 1.550 1.550 1.560 1.550 1.580 6,538,000 10,229,435 1.5646 1.001 1.001 1.008 1.001 1.021 10,121,181 1.0107 -3.13%
2021-04-30 0 1.600 1.580 1.600 1.570 1.600 8,879,000 14,102,550 1.5883 1.034 1.021 1.034 1.014 1.034 13,745,177 1.0260 -0.62%
2021-04-29 0 1.610 1.600 1.610 1.570 1.610 4,301,000 6,858,440 1.5946 1.040 1.034 1.040 1.014 1.040 6,658,183 1.0301 1.90%
2021-04-28 0 1.580 1.570 1.580 1.570 1.600 4,119,000 6,517,850 1.5824 1.021 1.014 1.021 1.014 1.034 6,376,437 1.0222 -0.63%
2021-04-27 0 1.590 1.580 1.590 1.570 1.600 6,715,000 10,635,400 1.5838 1.027 1.021 1.027 1.014 1.034 10,395,187 1.0231 0.63%
2021-04-26 0 1.580 1.580 1.590 1.580 1.610 7,948,296 12,645,740 1.5910 1.021 1.021 1.027 1.021 1.040 12,304,396 1.0277 -1.25%
2021-04-23 0 1.600 1.600 1.610 1.590 1.620 7,482,000 11,985,380 1.6019 1.034 1.034 1.040 1.027 1.046 11,582,545 1.0348 -0.62%
2021-04-22 0 1.610 1.610 1.620 1.600 1.620 6,180,000 9,937,715 1.6080 1.040 1.040 1.046 1.034 1.046 9,566,978 1.0388 0.62%
2021-04-21 0 1.600 1.600 1.610 1.600 1.610 5,069,000 8,138,930 1.6056 1.034 1.034 1.040 1.034 1.040 7,847,089 1.0372 -0.62%
2021-04-20 0 1.610 1.610 1.620 1.610 1.630 2,965,169 4,791,827 1.6160 1.040 1.040 1.046 1.040 1.053 4,590,244 1.0439 -1.23%
2021-04-19 0 1.630 1.620 1.630 1.610 1.640 6,649,000 10,802,910 1.6247 1.053 1.046 1.053 1.040 1.059 10,293,015 1.0495 1.87%
2021-04-16 0 1.600 1.600 1.610 1.580 1.610 8,934,000 14,256,720 1.5958 1.034 1.034 1.040 1.021 1.040 13,830,320 1.0308 0.00%
2021-04-15 0 1.600 1.590 1.600 1.570 1.620 8,609,000 13,740,670 1.5961 1.034 1.027 1.034 1.014 1.046 13,327,202 1.0310 -1.23%
2021-04-14 0 1.620 1.610 1.620 1.600 1.620 6,053,494 9,730,915 1.6075 1.046 1.040 1.046 1.034 1.046 9,371,139 1.0384 0.62%
2021-04-13 0 1.610 1.600 1.610 1.600 1.640 6,548,227 10,586,704 1.6167 1.040 1.034 1.040 1.034 1.059 10,137,013 1.0444 -1.23%
2021-04-12 0 1.630 1.620 1.630 1.620 1.660 6,299,790 10,295,126 1.6342 1.053 1.046 1.053 1.046 1.072 9,752,419 1.0556 -0.61%
2021-04-09 0 1.640 1.630 1.640 1.620 1.640 6,444,000 10,498,845 1.6292 1.059 1.053 1.059 1.046 1.059 9,975,664 1.0524 1.23%
2021-04-08 0 1.620 1.620 1.630 1.620 1.640 5,199,000 8,431,240 1.6217 1.046 1.046 1.053 1.046 1.059 8,048,336 1.0476 -0.61%
2021-04-07 0 1.630 1.620 1.630 1.610 1.630 7,260,020 11,740,063 1.6171 1.053 1.046 1.053 1.040 1.053 11,238,908 1.0446 0.62%
2021-04-01 0 1.620 1.610 1.620 1.610 1.650 5,703,000 9,246,360 1.6213 1.046 1.040 1.046 1.040 1.066 8,828,556 1.0473 0.00%
2021-03-31 0 1.620 1.610 1.620 1.600 1.620 9,063,000 14,585,290 1.6093 1.046 1.040 1.046 1.034 1.046 14,030,019 1.0396 0.00%
2021-03-30 0 1.620 1.620 1.630 1.610 1.650 13,527,000 21,882,540 1.6177 1.046 1.046 1.053 1.040 1.066 20,940,535 1.0450 -1.22%
2021-03-29 0 1.640 1.630 1.640 1.590 1.670 19,278,000 31,386,355 1.6281 1.059 1.053 1.059 1.027 1.079 29,843,397 1.0517 1.23%
2021-03-26 0 1.620 1.610 1.620 1.590 1.640 14,102,000 22,776,840 1.6151 1.046 1.040 1.046 1.027 1.059 21,830,666 1.0433 0.00%
2021-03-25 0 1.620 1.620 1.630 1.600 1.640 8,245,000 13,381,230 1.6230 1.046 1.046 1.053 1.034 1.059 12,763,710 1.0484 -1.22%
2021-03-24 0 1.640 1.630 1.640 1.610 1.710 15,746,000 25,766,480 1.6364 1.059 1.053 1.059 1.040 1.105 24,375,668 1.0571 -2.96%
2021-03-23 0 1.690 1.690 1.700 1.680 1.760 17,307,106 29,704,906 1.7163 1.092 1.092 1.098 1.085 1.137 26,792,346 1.1087 -3.98%
2021-03-22 0 1.760 1.740 1.760 1.740 1.770 15,402,000 27,025,125 1.7547 1.137 1.124 1.137 1.124 1.143 23,843,137 1.1335 0.57%
2021-03-19 0 1.750 1.740 1.750 1.730 1.780 70,462,161 123,342,943 1.7505 1.130 1.124 1.130 1.118 1.150 109,079,275 1.1308 -1.13%
2021-03-18 0 1.770 1.760 1.770 1.760 1.800 17,259,000 30,708,620 1.7793 1.143 1.137 1.143 1.137 1.163 26,717,875 1.1494 0.57%
2021-03-17 0 1.760 1.760 1.780 1.750 1.790 14,304,000 25,297,410 1.7686 1.137 1.137 1.150 1.130 1.156 22,143,373 1.1424 -1.68%
2021-03-16 0 1.790 1.780 1.790 1.720 1.800 33,777,500 59,431,505 1.7595 1.156 1.150 1.156 1.111 1.163 52,289,415 1.1366 2.87%
2021-03-15 0 1.740 1.730 1.740 1.640 1.770 57,354,000 99,013,350 1.7264 1.124 1.118 1.124 1.059 1.143 88,787,126 1.1152 5.45%
2021-03-12 0 1.650 1.640 1.650 1.610 1.670 24,931,000 40,986,490 1.6440 1.066 1.059 1.066 1.040 1.079 38,594,550 1.0620 1.85%
2021-03-11 0 1.620 1.610 1.620 1.600 1.630 16,077,500 25,921,340 1.6123 1.046 1.040 1.046 1.034 1.053 24,888,848 1.0415 1.89%
2021-03-10 0 1.590 1.580 1.590 1.580 1.620 9,874,000 15,717,290 1.5918 1.027 1.021 1.027 1.021 1.046 15,285,491 1.0282 -0.62%
2021-03-09 0 1.600 1.590 1.600 1.580 1.620 13,102,000 20,921,326 1.5968 1.034 1.027 1.034 1.021 1.046 20,282,612 1.0315 -0.62%
2021-03-08 0 1.610 1.600 1.610 1.590 1.660 21,051,000 34,233,980 1.6262 1.040 1.034 1.040 1.027 1.072 32,588,098 1.0505 0.00%
2021-03-05 0 1.610 1.610 1.620 1.600 1.620 18,751,000 30,241,680 1.6128 1.040 1.040 1.046 1.034 1.046 29,027,572 1.0418 -1.23%
2021-03-04 0 1.630 1.630 1.640 1.620 1.650 13,739,000 22,466,410 1.6352 1.053 1.053 1.059 1.046 1.066 21,268,723 1.0563 -0.61%
2021-03-03 0 1.640 1.640 1.650 1.620 1.660 10,801,000 17,740,245 1.6425 1.059 1.059 1.066 1.046 1.072 16,720,538 1.0610 1.23%
2021-03-02 0 1.620 1.610 1.620 1.600 1.660 16,937,000 27,539,110 1.6260 1.046 1.040 1.046 1.034 1.072 26,219,401 1.0503 0.62%
2021-03-01 0 1.610 1.610 1.620 1.590 1.630 24,436,000 39,277,830 1.6074 1.040 1.040 1.046 1.027 1.053 37,828,263 1.0383 0.00%
2021-02-26 0 1.610 1.600 1.610 1.590 1.640 29,545,500 47,640,498 1.6124 1.040 1.034 1.040 1.027 1.059 45,738,048 1.0416 -2.42%
2021-02-25 0 1.650 1.650 1.670 1.610 1.690 38,283,000 63,695,755 1.6638 1.066 1.066 1.079 1.040 1.092 59,264,176 1.0748 3.77%
2021-02-24 0 1.590 1.590 1.610 1.570 1.690 43,689,000 70,680,630 1.6178 1.027 1.027 1.040 1.014 1.092 67,632,959 1.0451 -3.64%
2021-02-23 0 1.650 1.650 1.660 1.650 1.710 35,261,000 59,284,375 1.6813 1.066 1.066 1.072 1.066 1.105 54,585,954 1.0861 -1.20%
2021-02-22 0 1.670 1.670 1.680 1.650 1.740 80,085,660 135,526,158 1.6923 1.079 1.079 1.085 1.066 1.124 123,976,977 1.0932 2.45%
2021-02-19 0 1.630 1.630 1.640 1.530 1.650 50,924,000 81,431,140 1.5991 1.053 1.053 1.059 0.988 1.066 78,833,134 1.0330 5.16%
2021-02-18 0 1.550 1.550 1.560 1.550 1.640 31,961,000 50,342,433 1.5751 1.001 1.001 1.008 1.001 1.059 49,477,374 1.0175 -3.73%
2021-02-17 0 1.610 1.610 1.620 1.490 1.630 152,018,302 230,699,067 1.5176 1.040 1.040 1.046 0.962 1.053 235,332,637 0.9803 7.33%
2021-02-16 0 1.500 1.500 1.510 1.480 1.520 31,255,000 46,894,885 1.5004 0.969 0.969 0.975 0.956 0.982 48,384,448 0.9692 0.67%
2021-02-11 0 1.490 1.490 1.500 1.480 1.510 4,564,000 6,838,900 1.4984 0.962 0.962 0.969 0.956 0.975 7,065,321 0.9680 0.68%
2021-02-10 0 1.480 1.480 1.490 1.480 1.510 5,908,000 8,818,890 1.4927 0.956 0.956 0.962 0.956 0.975 9,145,907 0.9642 -0.67%
2021-02-09 0 1.490 1.490 1.500 1.480 1.510 5,551,000 8,287,750 1.4930 0.962 0.962 0.969 0.956 0.975 8,593,251 0.9644 0.00%
2021-02-08 0 1.490 1.480 1.490 1.480 1.510 7,924,500 11,852,155 1.4956 0.962 0.956 0.962 0.956 0.975 12,267,559 0.9661 0.00%
2021-02-05 0 1.490 1.480 1.490 1.480 1.500 4,388,000 6,532,980 1.4888 0.962 0.956 0.962 0.956 0.969 6,792,864 0.9617 0.00%
2021-02-04 0 1.490 1.480 1.490 1.480 1.500 5,979,000 8,896,705 1.4880 0.962 0.956 0.962 0.956 0.969 9,255,819 0.9612 -0.67%
2021-02-03 0 1.500 1.490 1.500 1.480 1.520 8,107,000 12,107,410 1.4935 0.969 0.962 0.969 0.956 0.982 12,550,079 0.9647 0.00%
2021-02-02 0 1.500 1.500 1.510 1.500 1.530 4,481,000 6,759,415 1.5085 0.969 0.969 0.975 0.969 0.988 6,936,833 0.9744 -0.66%
2021-02-01 0 1.510 1.500 1.510 1.480 1.510 7,891,000 11,820,060 1.4979 0.975 0.969 0.975 0.956 0.975 12,215,699 0.9676 0.00%
2021-01-29 0 1.510 1.500 1.510 1.490 1.520 9,206,000 13,811,020 1.5002 0.975 0.969 0.975 0.962 0.982 14,251,391 0.9691 0.67%
2021-01-28 0 1.500 1.500 1.510 1.500 1.550 9,537,000 14,472,570 1.5175 0.969 0.969 0.975 0.969 1.001 14,763,797 0.9803 -2.60%
2021-01-27 0 1.540 1.540 1.550 1.540 1.570 3,705,000 5,750,520 1.5521 0.995 0.995 1.001 0.995 1.014 5,735,542 1.0026 -1.28%
2021-01-26 0 1.560 1.550 1.560 1.530 1.570 16,156,000 25,037,920 1.5498 1.008 1.001 1.008 0.988 1.014 25,010,371 1.0011 0.65%
2021-01-25 0 1.550 1.550 1.560 1.540 1.580 8,104,000 12,605,690 1.5555 1.001 1.001 1.008 0.995 1.021 12,545,435 1.0048 -1.27%
2021-01-22 0 1.570 1.570 1.580 1.570 1.640 12,597,000 20,028,990 1.5900 1.014 1.014 1.021 1.014 1.059 19,500,844 1.0271 -4.27%
2021-01-21 0 1.640 1.630 1.640 1.620 1.700 16,822,000 27,716,620 1.6476 1.059 1.053 1.059 1.046 1.098 26,041,375 1.0643 -1.80%
2021-01-20 0 1.670 1.670 1.680 1.660 1.700 10,069,000 16,909,410 1.6794 1.079 1.079 1.085 1.072 1.098 15,587,362 1.0848 -1.18%
2021-01-19 0 1.690 1.680 1.690 1.650 1.700 26,616,000 44,585,860 1.6752 1.092 1.085 1.092 1.066 1.098 41,203,022 1.0821 2.42%
2021-01-18 0 1.650 1.640 1.650 1.600 1.650 14,747,164 23,986,369 1.6265 1.066 1.059 1.066 1.034 1.066 22,829,416 1.0507 0.61%
2021-01-15 0 1.640 1.630 1.640 1.620 1.660 14,842,500 24,406,650 1.6444 1.059 1.053 1.059 1.046 1.072 22,977,001 1.0622 0.61%
2021-01-14 0 1.630 1.630 1.640 1.620 1.640 9,963,000 16,269,830 1.6330 1.053 1.053 1.059 1.046 1.059 15,423,268 1.0549 0.00%
2021-01-13 0 1.630 1.630 1.640 1.600 1.650 10,558,400 17,190,498 1.6281 1.053 1.053 1.059 1.034 1.066 16,344,980 1.0517 1.24%
2021-01-12 0 1.610 1.600 1.610 1.560 1.610 6,633,000 10,559,480 1.5920 1.040 1.034 1.040 1.008 1.040 10,268,246 1.0284 2.55%
2021-01-11 0 1.570 1.560 1.570 1.540 1.590 5,646,460 8,873,455 1.5715 1.014 1.008 1.014 0.995 1.027 8,741,029 1.0151 1.29%
2021-01-08 0 1.550 1.550 1.560 1.540 1.570 5,276,000 8,219,735 1.5579 1.001 1.001 1.008 0.995 1.014 8,167,536 1.0064 -1.27%
2021-01-07 0 1.570 1.560 1.570 1.530 1.590 3,784,822 5,914,201 1.5626 1.014 1.008 1.014 0.988 1.027 5,859,111 1.0094 -0.63%
2021-01-06 0 1.580 1.570 1.580 1.520 1.590 9,379,000 14,592,580 1.5559 1.021 1.014 1.021 0.982 1.027 14,519,204 1.0051 3.27%
2021-01-05 0 1.530 1.530 1.540 1.500 1.540 3,809,000 5,782,200 1.5180 0.988 0.988 0.995 0.969 0.995 5,896,540 0.9806 1.32%
2021-01-04 0 1.510 1.500 1.510 1.490 1.510 3,127,000 4,696,780 1.5020 0.975 0.969 0.975 0.962 0.975 4,840,767 0.9703 0.67%
2020-12-31 0 1.500 1.500 1.520 1.500 1.520 1,147,000 1,731,988 1.5100 0.969 0.969 0.982 0.969 0.982 1,775,619 0.9754 0.67%
2020-12-30 0 1.490 1.490 1.500 1.490 1.510 3,747,000 5,602,507 1.4952 0.962 0.962 0.969 0.962 0.975 5,800,561 0.9659 -1.32%
2020-12-29 0 1.510 1.500 1.510 1.480 1.530 6,002,000 9,001,770 1.4998 0.975 0.969 0.975 0.956 0.988 9,291,424 0.9688 0.00%
2020-12-28 0 1.510 1.510 1.520 1.510 1.530 3,578,000 5,434,430 1.5188 0.975 0.975 0.982 0.975 0.988 5,538,939 0.9811 0.00%
2020-12-24 0 1.510 1.500 1.510 1.500 1.520 1,066,000 1,606,870 1.5074 0.975 0.969 0.975 0.969 0.982 1,650,226 0.9737 1.34%
2020-12-23 0 1.490 1.490 1.500 1.490 1.520 2,501,000 3,754,439 1.5012 0.962 0.962 0.969 0.962 0.982 3,871,685 0.9697 -0.67%
2020-12-22 0 1.500 1.500 1.510 1.500 1.530 4,791,000 7,251,960 1.5137 0.969 0.969 0.975 0.969 0.988 7,416,730 0.9778 -1.32%
2020-12-21 0 1.520 1.520 1.530 1.520 1.550 4,021,000 6,155,070 1.5307 0.982 0.982 0.988 0.982 1.001 6,224,728 0.9888 -2.56%
2020-12-18 0 1.560 1.550 1.560 1.540 1.560 4,788,000 7,433,740 1.5526 1.008 1.001 1.008 0.995 1.008 7,412,086 1.0029 1.30%
2020-12-17 0 1.540 1.530 1.540 1.520 1.560 4,979,000 7,678,780 1.5422 0.995 0.988 0.995 0.982 1.008 7,707,764 0.9962 0.00%
2020-12-16 0 1.540 1.530 1.540 1.520 1.560 2,738,000 4,223,350 1.5425 0.995 0.988 0.995 0.982 1.008 4,238,574 0.9964 1.99%
2020-12-15 0 1.510 1.510 1.520 1.490 1.520 4,712,000 7,096,080 1.5060 0.975 0.975 0.982 0.962 0.982 7,294,433 0.9728 0.00%
2020-12-14 0 1.510 1.510 1.520 1.500 1.550 4,601,000 7,018,590 1.5254 0.975 0.975 0.982 0.969 1.001 7,122,599 0.9854 -1.31%
2020-12-11 0 1.530 1.530 1.540 1.530 1.550 3,294,000 5,059,390 1.5359 0.988 0.988 0.995 0.988 1.001 5,099,292 0.9922 -0.65%
2020-12-10 0 1.540 1.540 1.550 1.540 1.570 7,521,000 11,666,219 1.5512 0.995 0.995 1.001 0.995 1.014 11,642,919 1.0020 -1.28%
2020-12-09 0 1.560 1.550 1.560 1.540 1.570 6,425,318 9,994,230 1.5554 1.008 1.001 1.008 0.995 1.014 9,946,743 1.0048 0.00%
2020-12-08 0 1.560 1.550 1.560 1.550 1.580 3,661,000 5,704,266 1.5581 1.008 1.001 1.008 1.001 1.021 5,667,428 1.0065 -0.64%
2020-12-07 0 1.570 1.570 1.580 1.560 1.600 3,887,000 6,122,250 1.5751 1.014 1.014 1.021 1.008 1.034 6,017,288 1.0174 -1.87%
2020-12-04 0 1.600 1.600 1.610 1.590 1.610 3,683,000 5,896,165 1.6009 1.034 1.034 1.040 1.027 1.040 5,701,485 1.0341 -0.62%
2020-12-03 0 1.610 1.610 1.620 1.600 1.630 5,593,000 9,023,695 1.6134 1.040 1.040 1.046 1.034 1.053 8,658,270 1.0422 -1.83%
2020-12-02 0 1.640 1.630 1.640 1.620 1.640 4,455,000 7,289,570 1.6363 1.059 1.053 1.059 1.046 1.059 6,896,583 1.0570 0.00%
2020-12-01 0 1.640 1.630 1.640 1.610 1.640 7,599,000 12,391,450 1.6307 1.059 1.053 1.059 1.040 1.059 11,763,667 1.0534 1.86%
2020-11-30 0 1.610 1.610 1.620 1.610 1.650 27,026,000 44,131,530 1.6329 1.040 1.040 1.046 1.040 1.066 41,837,725 1.0548 -0.62%
2020-11-27 0 1.620 1.610 1.620 1.600 1.630 11,397,000 18,403,480 1.6148 1.046 1.040 1.046 1.034 1.053 17,643,179 1.0431 1.25%
2020-11-26 0 1.600 1.600 1.610 1.580 1.610 4,613,000 7,375,160 1.5988 1.034 1.034 1.040 1.021 1.040 7,141,176 1.0328 0.63%
2020-11-25 0 1.590 1.590 1.600 1.590 1.640 17,900,000 28,995,920 1.6199 1.027 1.027 1.034 1.027 1.059 27,710,178 1.0464 -1.85%
2020-11-24 0 1.620 1.610 1.620 1.610 1.640 4,232,000 6,865,170 1.6222 1.046 1.040 1.046 1.040 1.059 6,551,367 1.0479 0.00%
2020-11-23 0 1.620 1.610 1.620 1.580 1.630 5,993,000 9,675,710 1.6145 1.046 1.040 1.046 1.021 1.053 9,277,491 1.0429 2.53%
2020-11-20 0 1.580 1.580 1.590 1.580 1.610 3,163,000 5,037,710 1.5927 1.021 1.021 1.027 1.021 1.040 4,896,497 1.0288 -1.25%
2020-11-19 0 1.600 1.600 1.610 1.590 1.630 5,650,000 9,099,380 1.6105 1.034 1.034 1.040 1.027 1.053 8,746,509 1.0403 -1.84%
2020-11-18 0 1.630 1.620 1.630 1.610 1.650 2,710,000 4,417,680 1.6301 1.053 1.046 1.053 1.040 1.066 4,195,228 1.0530 0.62%
2020-11-17 0 1.620 1.620 1.630 1.600 1.660 8,003,000 12,984,535 1.6225 1.046 1.046 1.053 1.034 1.072 12,389,081 1.0481 -0.61%
2020-11-16 0 1.630 1.630 1.640 1.570 1.670 14,601,000 23,805,830 1.6304 1.053 1.053 1.059 1.014 1.079 22,603,146 1.0532 4.49%
2020-11-13 0 1.560 1.560 1.570 1.560 1.590 5,464,000 8,567,210 1.5679 1.008 1.008 1.014 1.008 1.027 8,458,571 1.0128 -1.89%
2020-11-12 0 1.590 1.590 1.600 1.580 1.630 6,610,000 10,566,920 1.5986 1.027 1.027 1.034 1.021 1.053 10,232,641 1.0327 -2.45%
2020-11-11 0 1.630 1.620 1.630 1.580 1.640 16,938,000 27,422,060 1.6190 1.053 1.046 1.053 1.021 1.059 26,220,949 1.0458 1.87%
2020-11-10 0 1.600 1.590 1.600 1.580 1.620 9,721,500 15,546,220 1.5992 1.034 1.027 1.034 1.021 1.046 15,049,413 1.0330 0.63%
2020-11-09 0 1.590 1.590 1.600 1.580 1.600 11,630,500 18,485,630 1.5894 1.027 1.027 1.034 1.021 1.034 18,004,649 1.0267 1.92%
2020-11-06 0 1.560 1.550 1.560 1.530 1.560 4,791,000 7,433,605 1.5516 1.008 1.001 1.008 0.988 1.008 7,416,730 1.0023 1.30%
2020-11-05 0 1.540 1.540 1.550 1.510 1.550 6,449,000 9,868,550 1.5302 0.995 0.995 1.001 0.975 1.001 9,983,404 0.9885 1.99%
2020-11-04 0 1.510 1.500 1.510 1.500 1.520 2,041,000 3,083,710 1.5109 0.975 0.969 0.975 0.969 0.982 3,159,580 0.9760 0.67%
2020-11-03 0 1.500 1.500 1.510 1.470 1.510 6,571,000 9,839,715 1.4974 0.969 0.969 0.975 0.950 0.975 10,172,267 0.9673 1.35%
2020-11-02 0 1.480 1.470 1.480 1.460 1.490 1,828,000 2,692,921 1.4732 0.956 0.950 0.956 0.943 0.962 2,829,844 0.9516 1.37%
2020-10-30 0 1.460 1.450 1.460 1.450 1.500 4,805,000 7,073,219 1.4721 0.943 0.937 0.943 0.937 0.969 7,438,403 0.9509 0.00%
2020-10-29 0 1.460 1.460 1.470 1.430 1.480 4,623,000 6,723,016 1.4543 0.943 0.943 0.950 0.924 0.956 7,156,657 0.9394 0.00%
2020-10-28 0 1.460 1.450 1.460 1.450 1.490 3,848,000 5,636,475 1.4648 0.943 0.937 0.943 0.937 0.962 5,956,914 0.9462 -1.35%
2020-10-27 0 1.480 1.480 1.490 1.480 1.510 3,650,000 5,446,965 1.4923 0.956 0.956 0.962 0.956 0.975 5,650,399 0.9640 -1.99%
2020-10-23 0 1.510 1.510 1.520 1.490 1.530 4,333,000 6,549,860 1.5116 0.975 0.975 0.982 0.962 0.988 6,707,721 0.9765 1.34%
2020-10-22 0 1.490 1.480 1.490 1.480 1.510 3,435,000 5,129,810 1.4934 0.962 0.956 0.962 0.956 0.975 5,317,568 0.9647 0.00%
2020-10-21 0 1.490 1.490 1.500 1.490 1.510 3,279,000 4,912,780 1.4983 0.962 0.962 0.969 0.962 0.975 5,076,071 0.9678 0.00%
2020-10-20 0 1.490 1.490 1.500 1.480 1.510 3,489,000 5,211,340 1.4936 0.962 0.962 0.969 0.956 0.975 5,401,163 0.9649 -1.32%
2020-10-19 0 1.510 1.510 1.520 1.500 1.520 4,213,000 6,349,350 1.5071 0.975 0.975 0.982 0.969 0.982 6,521,954 0.9735 0.00%
2020-10-16 0 1.510 1.510 1.520 1.500 1.530 2,864,000 4,325,240 1.5102 0.975 0.975 0.982 0.969 0.988 4,433,628 0.9756 0.67%
2020-10-15 0 1.500 1.500 1.520 1.500 1.530 3,856,000 5,835,785 1.5134 0.969 0.969 0.982 0.969 0.988 5,969,299 0.9776 -1.32%
2020-10-14 0 1.520 1.520 1.530 1.490 1.530 8,285,000 12,546,610 1.5144 0.982 0.982 0.988 0.962 0.988 12,825,633 0.9782 0.66%
2020-10-12 0 1.510 1.510 1.520 1.500 1.520 3,286,011 4,964,176 1.5107 0.975 0.975 0.982 0.969 0.982 5,086,925 0.9759 1.34%
2020-10-09 0 1.490 1.490 1.500 1.460 1.500 3,835,000 5,696,520 1.4854 0.962 0.962 0.969 0.943 0.969 5,936,790 0.9595 -0.67%
2020-10-08 0 1.500 1.490 1.500 1.450 1.510 2,178,000 3,245,590 1.4902 0.969 0.962 0.969 0.937 0.975 3,371,663 0.9626 2.04%
2020-10-07 0 1.470 1.470 1.480 1.450 1.500 1,840,000 2,710,740 1.4732 0.950 0.950 0.956 0.937 0.969 2,848,421 0.9517 -0.68%
2020-10-06 0 1.480 1.470 1.480 1.450 1.490 3,223,000 4,752,612 1.4746 0.956 0.950 0.956 0.937 0.962 4,989,380 0.9525 2.78%
2020-10-05 0 1.440 1.430 1.440 1.420 1.450 1,612,000 2,313,885 1.4354 0.930 0.924 0.930 0.917 0.937 2,495,464 0.9272 0.70%
2020-09-30 0 1.430 1.430 1.460 1.430 1.470 2,236,974 3,230,549 1.4442 0.924 0.924 0.943 0.924 0.950 3,462,958 0.9329 0.00%
2020-09-29 0 1.430 1.430 1.450 1.430 1.480 1,357,667 1,968,909 1.4502 0.924 0.924 0.937 0.924 0.956 2,101,743 0.9368 -2.05%
2020-09-28 0 1.460 1.460 1.470 1.430 1.470 4,476,000 6,505,010 1.4533 0.943 0.943 0.950 0.924 0.950 6,929,093 0.9388 1.39%
2020-09-25 0 1.440 1.440 1.450 1.430 1.470 6,385,000 9,244,620 1.4479 0.930 0.930 0.937 0.924 0.950 9,884,329 0.9353 -0.69%
2020-09-24 0 1.450 1.450 1.460 1.450 1.490 5,671,000 8,289,890 1.4618 0.937 0.937 0.943 0.937 0.962 8,779,018 0.9443 -2.68%
2020-09-23 0 1.490 1.490 1.500 1.490 1.520 9,667,500 14,527,315 1.5027 0.962 0.962 0.969 0.962 0.982 14,965,818 0.9707 -1.32%
2020-09-22 0 1.510 1.500 1.510 1.490 1.540 6,863,000 10,314,770 1.5030 0.975 0.969 0.975 0.962 0.995 10,624,299 0.9709 -0.66%
2020-09-21 0 1.520 1.520 1.530 1.520 1.560 5,111,000 7,820,240 1.5301 0.982 0.982 0.988 0.982 1.008 7,912,107 0.9884 -1.94%
2020-09-18 0 1.550 1.540 1.550 1.530 1.570 13,024,652 20,187,894 1.5500 1.001 0.995 1.001 0.988 1.014 20,162,873 1.0012 0.00%
2020-09-17 0 1.550 1.540 1.550 1.540 1.560 4,796,000 7,430,800 1.5494 1.001 0.995 1.001 0.995 1.008 7,424,470 1.0009 0.00%
2020-09-16 0 1.550 1.550 1.560 1.550 1.570 4,144,000 6,454,060 1.5574 1.001 1.001 1.008 1.001 1.014 6,415,138 1.0061 -0.64%
2020-09-15 0 1.560 1.560 1.570 1.560 1.570 3,177,000 4,966,760 1.5633 1.008 1.008 1.014 1.008 1.014 4,918,170 1.0099 -1.27%
2020-09-14 0 1.580 1.570 1.580 1.560 1.600 3,661,000 5,766,530 1.5751 1.021 1.014 1.021 1.008 1.034 5,667,428 1.0175 0.00%
2020-09-11 0 1.580 1.570 1.580 1.560 1.590 3,626,000 5,704,950 1.5733 1.021 1.014 1.021 1.008 1.027 5,613,246 1.0163 0.00%
2020-09-10 0 1.580 1.580 1.590 1.580 1.600 3,185,000 5,049,220 1.5853 1.021 1.021 1.027 1.021 1.034 4,930,554 1.0241 -0.63%
2020-09-09 0 1.590 1.580 1.590 1.570 1.600 3,803,667 6,033,447 1.5862 1.027 1.021 1.027 1.014 1.034 5,888,284 1.0247 0.00%
2020-09-08 0 1.590 1.590 1.600 1.570 1.600 4,732,000 7,507,230 1.5865 1.027 1.027 1.034 1.014 1.034 7,325,395 1.0248 1.27%
2020-09-07 0 1.570 1.570 1.580 1.570 1.610 5,382,954 8,525,298 1.5838 1.014 1.014 1.021 1.014 1.040 8,333,107 1.0231 -1.26%
2020-09-04 0 1.590 1.590 1.600 1.570 1.610 4,532,000 7,209,090 1.5907 1.027 1.027 1.034 1.014 1.040 7,015,784 1.0276 -1.24%
2020-09-03 0 1.610 1.610 1.620 1.600 1.640 4,278,000 6,922,570 1.6182 1.040 1.040 1.046 1.034 1.059 6,622,578 1.0453 0.62%
2020-09-02 0 1.600 1.590 1.600 1.600 1.620 6,531,000 10,482,237 1.6050 1.034 1.027 1.034 1.034 1.046 10,110,345 1.0368 -1.23%
2020-09-01 0 1.620 1.620 1.630 1.610 1.630 6,245,000 10,112,560 1.6193 1.046 1.046 1.053 1.040 1.053 9,667,601 1.0460 -0.61%
2020-08-31 0 1.630 1.620 1.630 1.630 1.660 7,361,147 12,103,089 1.6442 1.053 1.046 1.053 1.053 1.072 11,395,458 1.0621 -0.61%
2020-08-28 0 1.640 1.640 1.650 1.640 1.660 5,204,000 8,575,402 1.6478 1.059 1.059 1.066 1.059 1.072 8,056,076 1.0645 -0.61%
2020-08-27 0 1.650 1.650 1.660 1.630 1.670 7,089,000 11,659,600 1.6447 1.066 1.066 1.072 1.053 1.079 10,974,159 1.0625 -1.20%
2020-08-26 0 1.670 1.670 1.680 1.660 1.680 10,652,500 17,768,700 1.6680 1.079 1.079 1.085 1.072 1.085 16,490,652 1.0775 -0.60%
2020-08-25 0 1.680 1.680 1.690 1.660 1.720 13,164,000 22,127,920 1.6809 1.085 1.085 1.092 1.072 1.111 20,378,591 1.0858 -1.75%
2020-08-24 0 1.710 1.710 1.720 1.710 1.750 10,409,000 17,994,440 1.7287 1.105 1.105 1.111 1.105 1.130 16,113,701 1.1167 -1.72%
2020-08-21 0 1.740 1.730 1.740 1.700 1.760 9,833,000 17,018,420 1.7307 1.124 1.118 1.124 1.098 1.137 15,222,021 1.1180 2.35%
2020-08-20 0 1.700 1.700 1.710 1.690 1.750 12,095,000 20,686,467 1.7103 1.098 1.098 1.105 1.092 1.130 18,723,721 1.1048 -3.41%
2020-08-19 0 1.760 1.760 1.770 1.760 1.780 5,724,000 10,113,955 1.7669 1.137 1.137 1.143 1.137 1.150 8,861,065 1.1414 0.57%
2020-08-18 0 1.750 1.750 1.760 1.740 1.800 9,469,144 16,692,706 1.7629 1.130 1.130 1.137 1.124 1.163 14,658,752 1.1388 -2.23%
2020-08-17 0 1.790 1.790 1.800 1.770 1.820 19,495,000 34,890,930 1.7897 1.156 1.156 1.163 1.143 1.176 30,179,325 1.1561 1.13%
2020-08-14 0 1.770 1.770 1.780 1.760 1.790 15,358,000 27,248,540 1.7742 1.143 1.143 1.150 1.137 1.156 23,775,023 1.1461 1.14%
2020-08-13 0 1.750 1.750 1.760 1.720 1.770 22,250,000 38,943,180 1.7503 1.130 1.130 1.137 1.111 1.143 34,444,216 1.1306 2.34%
2020-08-12 0 1.710 1.710 1.720 1.690 1.720 8,389,000 14,292,020 1.7037 1.105 1.105 1.111 1.092 1.111 12,986,630 1.1005 0.59%
2020-08-11 0 1.700 1.700 1.710 1.680 1.710 10,421,500 17,633,095 1.6920 1.098 1.098 1.105 1.085 1.105 16,133,051 1.0930 0.59%
2020-08-10 0 1.690 1.690 1.700 1.690 1.720 5,294,000 9,003,290 1.7007 1.092 1.092 1.098 1.092 1.111 8,195,401 1.0986 -0.59%
2020-08-07 0 1.700 1.690 1.700 1.660 1.720 7,388,526 12,504,924 1.6925 1.098 1.092 1.098 1.072 1.111 11,437,842 1.0933 0.00%
2020-08-06 0 1.700 1.700 1.710 1.680 1.720 4,255,778 7,217,006 1.6958 1.098 1.098 1.105 1.085 1.111 6,588,177 1.0954 -0.58%
2020-08-05 0 1.710 1.700 1.710 1.680 1.710 4,452,000 7,546,580 1.6951 1.105 1.098 1.105 1.085 1.105 6,891,939 1.0950 0.00%
2020-08-04 0 1.710 1.710 1.720 1.700 1.740 8,440,000 14,465,550 1.7139 1.105 1.105 1.111 1.098 1.124 13,065,581 1.1071 -1.16%
2020-08-03 0 1.730 1.720 1.730 1.690 1.740 8,844,000 15,162,975 1.7145 1.118 1.111 1.118 1.092 1.124 13,690,995 1.1075 1.76%
2020-07-31 0 1.700 1.680 1.700 1.660 1.710 6,542,000 11,054,270 1.6897 1.098 1.085 1.098 1.072 1.105 10,127,373 1.0915 1.19%
2020-07-30 0 1.680 1.670 1.680 1.650 1.710 11,280,000 18,960,368 1.6809 1.085 1.079 1.085 1.066 1.105 17,462,056 1.0858 0.60%
2020-07-29 0 1.670 1.670 1.680 1.640 1.680 6,347,000 10,542,363 1.6610 1.079 1.079 1.085 1.059 1.085 9,825,503 1.0730 1.83%
2020-07-28 0 1.640 1.640 1.650 1.630 1.670 4,929,000 8,096,490 1.6426 1.059 1.059 1.066 1.053 1.079 7,630,361 1.0611 1.23%
2020-07-27 0 1.620 1.620 1.630 1.620 1.680 6,131,000 10,085,270 1.6450 1.046 1.046 1.053 1.046 1.085 9,491,123 1.0626 -1.22%
2020-07-24 0 1.640 1.630 1.640 1.630 1.690 9,565,000 15,788,180 1.6506 1.059 1.053 1.059 1.053 1.092 14,807,143 1.0663 -2.38%
2020-07-23 0 1.680 1.680 1.690 1.660 1.710 8,313,000 14,015,570 1.6860 1.085 1.085 1.092 1.072 1.105 12,868,978 1.0891 -0.59%
2020-07-22 0 1.690 1.690 1.710 1.690 1.770 14,991,580 26,190,628 1.7470 1.092 1.092 1.105 1.092 1.143 23,207,785 1.1285 -2.87%
2020-07-21 0 1.740 1.720 1.740 1.720 1.780 13,865,000 24,179,225 1.7439 1.124 1.111 1.124 1.111 1.150 21,463,778 1.1265 -0.57%
2020-07-20 0 1.750 1.740 1.750 1.600 1.760 33,856,000 57,997,075 1.7131 1.130 1.124 1.130 1.034 1.137 52,410,938 1.1066 8.70%
2020-07-17 0 1.610 1.610 1.620 1.600 1.630 13,381,000 21,586,080 1.6132 1.040 1.040 1.046 1.034 1.053 20,714,519 1.0421 -1.23%
2020-07-16 0 1.630 1.620 1.630 1.610 1.690 11,297,000 18,571,240 1.6439 1.053 1.046 1.053 1.040 1.092 17,488,373 1.0619 -2.40%
2020-07-15 0 1.670 1.670 1.680 1.660 1.730 8,741,000 14,668,420 1.6781 1.079 1.079 1.085 1.072 1.118 13,531,546 1.0840 -1.76%
2020-07-14 0 1.700 1.690 1.700 1.680 1.740 11,142,000 18,952,538 1.7010 1.098 1.092 1.098 1.085 1.124 17,248,425 1.0988 -1.73%
2020-07-13 0 1.730 1.730 1.740 1.660 1.740 14,715,000 25,133,050 1.7080 1.118 1.118 1.124 1.072 1.124 22,779,624 1.1033 4.22%
2020-07-10 0 1.660 1.660 1.670 1.660 1.730 11,080,500 18,777,675 1.6947 1.072 1.072 1.079 1.072 1.118 17,153,219 1.0947 -4.05%
2020-07-09 0 1.730 1.720 1.730 1.700 1.750 19,923,500 34,454,865 1.7294 1.118 1.111 1.118 1.098 1.130 30,842,667 1.1171 0.00%
2020-07-08 0 1.730 1.720 1.730 1.680 1.730 17,791,885 30,261,120 1.7008 1.118 1.111 1.118 1.085 1.118 27,542,810 1.0987 2.98%
2020-07-07 0 1.680 1.680 1.690 1.670 1.800 27,962,006 48,166,550 1.7226 1.085 1.085 1.092 1.079 1.163 43,286,713 1.1127 -3.45%
2020-07-06 0 1.740 1.730 1.740 1.610 1.750 34,515,000 58,647,220 1.6992 1.124 1.118 1.124 1.040 1.130 53,431,106 1.0976 9.43%
2020-07-03 0 1.590 1.590 1.600 1.570 1.610 12,933,500 20,582,025 1.5914 1.027 1.027 1.034 1.014 1.040 20,021,765 1.0280 0.63%
2020-07-02 0 1.580 1.570 1.580 1.530 1.580 18,373,398 28,596,681 1.5564 1.021 1.014 1.021 0.988 1.021 28,443,024 1.0054 4.64%
2020-06-30 0 1.510 1.510 1.520 1.510 1.540 5,673,000 8,644,306 1.5238 0.975 0.975 0.982 0.975 0.995 8,782,114 0.9843 -1.31%
2020-06-29 0 1.530 1.520 1.530 1.510 1.550 13,096,408 20,076,957 1.5330 0.988 0.982 0.988 0.975 1.001 20,273,955 0.9903 -1.29%
2020-06-26 0 1.550 1.550 1.560 1.550 1.580 8,951,000 13,966,310 1.5603 1.001 1.001 1.008 1.001 1.021 13,856,637 1.0079 -1.90%
2020-06-24 0 1.580 1.570 1.580 1.560 1.590 9,600,552 15,059,153 1.5686 1.021 1.014 1.021 1.008 1.027 14,862,179 1.0133 0.00%
2020-06-23 0 1.580 1.580 1.590 1.570 1.600 11,141,055 17,651,104 1.5843 1.021 1.021 1.027 1.014 1.034 17,246,962 1.0234 -1.25%
2020-06-22 0 1.600 1.590 1.600 1.590 1.620 16,306,723 26,100,326 1.6006 1.034 1.027 1.034 1.027 1.046 25,243,698 1.0339 -1.23%
2020-06-19 0 1.620 1.610 1.620 1.590 1.620 15,377,435 24,764,518 1.6104 1.046 1.040 1.046 1.027 1.046 23,805,110 1.0403 1.89%
2020-06-18 0 1.590 1.590 1.600 1.570 1.620 19,996,000 32,033,475 1.6020 1.027 1.027 1.034 1.014 1.046 30,954,900 1.0348 0.63%
2020-06-17 0 1.580 1.580 1.590 1.570 1.610 7,611,700 12,078,115 1.5868 1.021 1.021 1.027 1.014 1.040 11,783,327 1.0250 -0.63%
2020-06-16 0 1.590 1.590 1.600 1.590 1.620 9,096,000 14,554,109 1.6001 1.027 1.027 1.034 1.027 1.046 14,081,105 1.0336 0.00%
2020-06-15 0 1.590 1.580 1.590 1.580 1.600 8,786,000 13,976,550 1.5908 1.027 1.021 1.027 1.021 1.034 13,601,208 1.0276 0.63%
2020-06-12 0 1.580 1.580 1.590 1.550 1.590 18,253,000 28,828,449 1.5794 1.021 1.021 1.027 1.001 1.027 28,256,641 1.0202 -1.25%
2020-06-11 0 1.600 1.600 1.610 1.590 1.650 24,303,000 39,173,925 1.6119 1.034 1.034 1.040 1.027 1.066 37,622,372 1.0412 -3.03%
2020-06-10 0 1.650 1.640 1.650 1.640 1.680 7,360,750 12,190,897 1.6562 1.066 1.059 1.066 1.059 1.085 11,394,843 1.0699 -1.20%
2020-06-09 0 1.670 1.670 1.680 1.640 1.680 15,775,000 26,286,170 1.6663 1.079 1.079 1.085 1.059 1.085 24,420,562 1.0764 1.83%
2020-06-08 0 1.640 1.630 1.640 1.630 1.670 10,905,000 17,989,180 1.6496 1.059 1.053 1.059 1.053 1.079 16,881,536 1.0656 0.00%
2020-06-05 0 1.640 1.640 1.650 1.630 1.650 19,093,894 31,309,451 1.6398 1.059 1.059 1.066 1.053 1.066 29,558,391 1.0592 -0.61%
2020-06-04 0 1.650 1.640 1.650 1.630 1.690 8,503,400 14,036,452 1.6507 1.066 1.059 1.066 1.053 1.092 13,163,728 1.0663 -1.20%
2020-06-03 0 1.670 1.670 1.680 1.660 1.720 13,952,000 23,462,683 1.6817 1.079 1.079 1.085 1.072 1.111 21,598,458 1.0863 -1.18%
2020-06-02 0 1.690 1.690 1.700 1.670 1.710 7,963,500 13,473,645 1.6919 1.092 1.092 1.098 1.079 1.105 12,327,933 1.0929 0.60%
2020-06-01 0 1.680 1.680 1.690 1.630 1.700 17,904,073 29,917,022 1.6710 1.085 1.085 1.092 1.053 1.098 27,716,483 1.0794 4.35%
2020-05-29 0 1.610 1.610 1.620 1.590 1.650 164,143,916 264,628,974 1.6122 1.040 1.040 1.046 1.027 1.066 254,103,750 1.0414 0.62%
2020-05-28 0 1.600 1.590 1.600 1.600 1.650 15,860,320 25,581,968 1.6130 1.034 1.027 1.034 1.034 1.066 24,552,642 1.0419 -1.84%
2020-05-27 0 1.630 1.630 1.640 1.620 1.660 14,000,000 22,842,830 1.6316 1.053 1.053 1.059 1.046 1.072 21,672,765 1.0540 0.00%
2020-05-26 0 1.630 1.630 1.640 1.610 1.700 18,280,000 30,034,385 1.6430 1.053 1.053 1.059 1.040 1.098 28,298,439 1.0613 0.69%
2020-05-25 0 1.750 1.740 1.750 1.700 1.760 21,383,250 37,186,847 1.7391 1.046 1.040 1.046 1.016 1.052 35,783,105 1.0392 1.16%
2020-05-22 0 1.730 1.720 1.730 1.700 1.780 34,072,026 58,917,583 1.7292 1.034 1.028 1.034 1.016 1.064 57,016,725 1.0333 -3.89%
2020-05-21 0 1.800 1.790 1.800 1.790 1.860 25,989,000 47,350,805 1.8220 1.076 1.070 1.076 1.070 1.111 43,490,448 1.0888 -2.17%
2020-05-20 0 1.840 1.830 1.840 1.830 1.880 26,258,000 48,617,401 1.8515 1.100 1.094 1.100 1.094 1.123 43,940,597 1.1064 -0.54%
2020-05-19 0 1.850 1.840 1.850 1.840 1.870 20,272,320 37,509,352 1.8503 1.106 1.100 1.106 1.100 1.117 33,924,055 1.1057 1.09%
2020-05-18 0 1.830 1.830 1.840 1.830 1.870 32,877,000 60,835,890 1.8504 1.094 1.094 1.100 1.094 1.117 55,016,948 1.1058 -1.61%
2020-05-15 0 1.860 1.850 1.860 1.850 1.920 18,291,000 34,266,602 1.8734 1.111 1.106 1.111 1.106 1.147 30,608,480 1.1195 -1.59%
2020-05-14 0 1.890 1.880 1.890 1.890 1.920 15,478,000 29,407,540 1.9000 1.129 1.123 1.129 1.129 1.147 25,901,156 1.1354 -2.07%
2020-05-13 0 1.930 1.920 1.930 1.880 1.930 12,321,000 23,611,895 1.9164 1.153 1.147 1.153 1.123 1.153 20,618,177 1.1452 -0.52%
2020-05-12 0 1.940 1.940 1.950 1.930 1.970 6,362,742 12,382,716 1.9461 1.159 1.159 1.165 1.153 1.177 10,647,524 1.1630 -1.02%
2020-05-11 0 1.960 1.950 1.960 1.940 1.980 12,308,000 24,151,550 1.9623 1.171 1.165 1.171 1.159 1.183 20,596,423 1.1726 2.08%
2020-05-08 0 1.920 1.910 1.920 1.900 1.940 7,360,000 14,133,070 1.9203 1.147 1.141 1.147 1.135 1.159 12,316,353 1.1475 1.05%
2020-05-07 0 1.900 1.900 1.910 1.890 1.920 5,990,500 11,429,855 1.9080 1.135 1.135 1.141 1.129 1.147 10,024,608 1.1402 -0.52%
2020-05-06 0 1.910 1.900 1.910 1.880 1.920 8,668,000 16,506,223 1.9043 1.141 1.135 1.141 1.123 1.147 14,505,183 1.1380 1.60%
2020-05-05 0 1.880 1.870 1.880 1.850 1.880 8,507,000 15,876,100 1.8662 1.123 1.117 1.123 1.106 1.123 14,235,763 1.1152 1.08%
2020-05-04 0 1.860 1.850 1.860 1.850 1.940 11,741,180 21,966,264 1.8709 1.111 1.106 1.111 1.106 1.159 19,647,896 1.1180 -5.58%
2020-04-29 0 1.970 1.960 1.970 1.930 1.970 9,738,180 19,108,011 1.9622 1.177 1.171 1.177 1.153 1.177 16,296,041 1.1726 1.03%
2020-04-28 0 1.950 1.940 1.950 1.880 1.950 10,718,881 20,581,050 1.9201 1.165 1.159 1.165 1.123 1.165 17,937,163 1.1474 2.09%
2020-04-27 0 1.910 1.910 1.920 1.900 1.930 9,117,000 17,491,140 1.9185 1.141 1.141 1.147 1.135 1.153 15,256,547 1.1465 -0.52%
2020-04-24 0 1.920 1.910 1.920 1.920 1.960 6,924,131 13,350,679 1.9281 1.147 1.141 1.147 1.147 1.171 11,586,962 1.1522 -2.04%
2020-04-23 0 1.960 1.950 1.960 1.940 1.990 11,220,273 21,970,860 1.9581 1.171 1.165 1.171 1.159 1.189 18,776,201 1.1701 0.00%
2020-04-22 0 1.960 1.950 1.960 1.940 1.980 8,252,066 16,144,398 1.9564 1.171 1.165 1.171 1.159 1.183 13,809,152 1.1691 -0.51%
2020-04-21 0 1.970 1.960 1.970 1.960 2.010 4,887,000 9,646,895 1.9740 1.177 1.171 1.177 1.171 1.201 8,177,991 1.1796 -1.99%
2020-04-20 0 2.010 2.000 2.010 1.980 2.050 7,803,000 15,738,770 2.0170 1.201 1.195 1.201 1.183 1.225 13,057,677 1.2053 1.01%
2020-04-17 0 1.990 1.980 1.990 1.990 2.040 11,038,000 22,138,740 2.0057 1.189 1.183 1.189 1.189 1.219 18,471,182 1.1986 -1.00%
2020-04-16 0 2.010 2.000 2.010 1.970 2.010 13,317,000 26,619,320 1.9989 1.201 1.195 1.201 1.177 1.201 22,284,901 1.1945 0.00%
2020-04-15 0 2.010 2.000 2.010 2.000 2.040 19,417,263 39,138,723 2.0157 1.201 1.195 1.201 1.195 1.219 32,493,188 1.2045 -0.99%
2020-04-14 0 2.030 2.030 2.040 2.010 2.050 13,008,090 26,446,354 2.0331 1.213 1.213 1.219 1.201 1.225 21,767,966 1.2149 0.00%
2020-04-09 0 2.030 2.020 2.030 1.970 2.030 14,280,000 28,711,730 2.0106 1.213 1.207 1.213 1.177 1.213 23,896,402 1.2015 3.05%
2020-04-08 0 1.970 1.960 1.970 1.950 1.990 9,272,000 18,261,712 1.9696 1.177 1.171 1.177 1.165 1.189 15,515,927 1.1770 -1.01%
2020-04-07 0 1.990 1.980 1.990 1.900 1.990 16,671,000 32,461,200 1.9472 1.189 1.183 1.189 1.135 1.189 27,897,543 1.1636 5.29%
2020-04-06 0 1.890 1.880 1.890 1.830 1.910 9,091,000 16,971,310 1.8668 1.129 1.123 1.129 1.094 1.141 15,213,039 1.1156 0.00%
2020-04-03 0 1.890 1.890 1.900 1.880 1.910 4,561,890 8,647,395 1.8956 1.129 1.129 1.135 1.123 1.141 7,633,947 1.1328 -0.53%
2020-04-02 0 1.900 1.890 1.900 1.850 1.910 8,160,000 15,404,460 1.8878 1.135 1.129 1.135 1.106 1.141 13,655,087 1.1281 1.06%
2020-04-01 0 1.880 1.870 1.880 1.870 1.950 12,695,752 24,167,903 1.9036 1.123 1.117 1.123 1.117 1.165 21,245,294 1.1376 -3.09%
2020-03-31 0 1.940 1.930 1.940 1.910 1.940 9,671,000 18,626,990 1.9261 1.159 1.153 1.159 1.141 1.159 16,183,621 1.1510 2.11%
2020-03-30 0 1.900 1.880 1.900 1.860 1.920 8,083,068 15,252,845 1.8870 1.135 1.123 1.135 1.111 1.147 13,526,348 1.1276 0.00%
2020-03-27 0 1.900 1.900 1.910 1.900 1.960 15,327,848 29,464,019 1.9223 1.135 1.135 1.141 1.135 1.171 25,649,889 1.1487 -1.55%
2020-03-26 0 1.930 1.920 1.930 1.890 1.950 8,856,000 16,972,685 1.9165 1.153 1.147 1.153 1.129 1.165 14,819,785 1.1453 0.00%
2020-03-25 0 1.930 1.920 1.930 1.880 1.970 13,805,500 26,369,410 1.9101 1.153 1.147 1.153 1.123 1.177 23,102,365 1.1414 3.21%
2020-03-24 0 1.870 1.870 1.880 1.850 1.920 11,444,197 21,619,488 1.8891 1.117 1.117 1.123 1.106 1.147 19,150,920 1.1289 3.31%
2020-03-23 0 1.810 1.810 1.820 1.770 1.850 11,154,000 20,319,500 1.8217 1.082 1.082 1.088 1.058 1.106 18,665,299 1.0886 -2.16%
2020-03-20 0 1.850 1.840 1.850 1.810 1.900 19,336,617 35,855,377 1.8543 1.106 1.100 1.106 1.082 1.135 32,358,234 1.1081 1.09%
2020-03-19 0 1.830 1.830 1.840 1.750 1.900 15,057,890 27,288,052 1.8122 1.094 1.094 1.100 1.046 1.135 25,198,137 1.0829 -2.66%
2020-03-18 0 1.880 1.880 1.890 1.870 2.030 14,020,424 27,258,289 1.9442 1.123 1.123 1.129 1.117 1.213 23,462,023 1.1618 -3.59%
2020-03-17 0 1.950 1.950 1.960 1.940 2.010 16,846,000 33,092,186 1.9644 1.165 1.165 1.171 1.159 1.201 28,190,391 1.1739 -1.52%
2020-03-16 0 1.980 1.970 1.980 1.960 2.080 18,246,027 36,407,049 1.9953 1.183 1.177 1.183 1.171 1.243 30,533,221 1.1924 -2.94%
2020-03-13 0 2.040 2.030 2.040 1.900 2.060 21,079,000 41,835,455 1.9847 1.219 1.213 1.219 1.135 1.231 35,273,968 1.1860 0.00%
2020-03-12 0 2.040 2.040 2.050 2.020 2.070 11,058,158 22,569,722 2.0410 1.219 1.219 1.225 1.207 1.237 18,504,915 1.2197 -2.39%
2020-03-11 0 2.090 2.090 2.100 2.080 2.150 11,326,424 23,873,239 2.1077 1.249 1.249 1.255 1.243 1.285 18,953,836 1.2595 -1.88%
2020-03-10 0 2.130 2.130 2.140 2.080 2.180 18,142,211 38,703,663 2.1333 1.273 1.273 1.279 1.243 1.303 30,359,494 1.2748 -0.47%
2020-03-09 0 2.140 2.130 2.140 2.130 2.260 16,360,000 35,778,740 2.1870 1.279 1.273 1.279 1.273 1.351 27,377,110 1.3069 -7.36%
2020-03-06 0 2.310 2.310 2.320 2.270 2.330 8,751,000 20,165,995 2.3044 1.380 1.380 1.386 1.357 1.392 14,644,077 1.3771 -1.28%
2020-03-05 0 2.340 2.340 2.350 2.320 2.360 10,596,000 24,836,430 2.3439 1.398 1.398 1.404 1.386 1.410 17,731,532 1.4007 0.43%
2020-03-04 0 2.330 2.320 2.330 2.310 2.350 13,477,000 31,398,075 2.3298 1.392 1.386 1.392 1.380 1.404 22,552,648 1.3922 0.00%
2020-03-03 0 2.330 2.320 2.330 2.330 2.450 20,382,000 48,453,140 2.3773 1.392 1.386 1.392 1.392 1.464 34,107,596 1.4206 -2.10%
2020-03-02 0 2.380 2.380 2.390 2.180 2.450 31,527,000 74,602,520 2.3663 1.422 1.422 1.428 1.303 1.464 52,757,834 1.4141 8.68%
2020-02-28 0 2.190 2.190 2.200 2.190 2.270 17,564,000 38,919,677 2.2159 1.309 1.309 1.315 1.309 1.357 29,391,905 1.3242 -4.37%
2020-02-27 0 2.290 2.290 2.300 2.240 2.310 9,726,000 22,091,470 2.2714 1.368 1.368 1.374 1.339 1.380 16,275,659 1.3573 3.15%
2020-02-26 0 2.220 2.210 2.220 2.140 2.280 13,653,086 30,495,151 2.2336 1.327 1.321 1.327 1.279 1.362 22,847,313 1.3347 1.83%
2020-02-25 0 2.180 2.180 2.190 2.150 2.220 13,092,000 28,538,440 2.1798 1.303 1.303 1.309 1.285 1.327 21,908,382 1.3026 -2.24%
2020-02-24 0 2.230 2.230 2.240 2.210 2.250 6,668,000 14,878,025 2.2313 1.333 1.333 1.339 1.321 1.345 11,158,348 1.3334 -1.33%
2020-02-21 0 2.260 2.260 2.270 2.240 2.300 7,184,000 16,338,810 2.2743 1.351 1.351 1.357 1.339 1.374 12,021,831 1.3591 -1.31%
2020-02-20 0 2.290 2.290 2.300 2.270 2.320 5,940,000 13,625,070 2.2938 1.368 1.368 1.374 1.357 1.386 9,940,100 1.3707 0.44%
2020-02-19 0 2.280 2.270 2.280 2.220 2.290 6,322,000 14,375,570 2.2739 1.362 1.357 1.362 1.327 1.368 10,579,346 1.3588 1.79%
2020-02-18 0 2.240 2.230 2.240 2.230 2.290 9,302,000 20,935,540 2.2506 1.339 1.333 1.339 1.333 1.368 15,566,130 1.3449 -1.75%
2020-02-17 0 2.280 2.280 2.290 2.250 2.310 11,626,000 26,563,080 2.2848 1.362 1.362 1.368 1.345 1.380 19,455,152 1.3653 -0.87%
2020-02-14 0 2.300 2.290 2.300 2.190 2.320 21,466,000 48,645,280 2.2662 1.374 1.368 1.374 1.309 1.386 35,921,580 1.3542 3.60%
2020-02-13 0 2.220 2.210 2.220 2.200 2.250 5,353,000 11,910,115 2.2249 1.327 1.321 1.327 1.315 1.345 8,957,804 1.3296 0.45%
2020-02-12 0 2.210 2.210 2.220 2.190 2.250 12,544,203 27,886,992 2.2231 1.321 1.321 1.327 1.309 1.345 20,991,689 1.3285 0.91%
2020-02-11 0 2.190 2.190 2.200 2.180 2.250 9,433,000 20,880,260 2.2135 1.309 1.309 1.315 1.303 1.345 15,785,347 1.3228 0.00%
2020-02-10 0 2.190 2.180 2.190 2.100 2.200 11,717,000 25,425,125 2.1699 1.309 1.303 1.309 1.255 1.315 19,607,433 1.2967 1.39%
2020-02-07 0 2.160 2.150 2.160 2.130 2.170 8,281,746 17,780,223 2.1469 1.291 1.285 1.291 1.273 1.297 13,858,819 1.2830 -0.92%
2020-02-06 0 2.180 2.170 2.180 2.130 2.190 8,000,300 17,327,641 2.1659 1.303 1.297 1.303 1.273 1.309 13,387,842 1.2943 1.87%
2020-02-05 0 2.140 2.140 2.150 2.120 2.170 11,475,000 24,644,868 2.1477 1.279 1.279 1.285 1.267 1.297 19,202,466 1.2834 0.94%
2020-02-04 0 2.120 2.120 2.130 2.080 2.140 8,969,000 18,997,586 2.1181 1.267 1.267 1.273 1.243 1.279 15,008,882 1.2658 1.92%
2020-02-03 0 2.080 2.070 2.080 2.040 2.140 9,442,853 19,540,890 2.0694 1.243 1.237 1.243 1.219 1.279 15,801,836 1.2366 -0.95%
2020-01-31 0 2.100 2.100 2.110 2.100 2.140 5,464,000 11,537,455 2.1115 1.255 1.255 1.261 1.255 1.279 9,143,553 1.2618 0.48%
2020-01-30 0 2.090 2.090 2.110 2.090 2.190 11,557,000 24,479,044 2.1181 1.249 1.249 1.261 1.249 1.309 19,339,686 1.2657 -3.24%
2020-01-29 0 2.160 2.150 2.160 2.110 2.180 8,417,050 18,080,131 2.1480 1.291 1.285 1.291 1.261 1.303 14,085,239 1.2836 -4.42%
2020-01-24 0 2.260 2.250 2.260 2.210 2.270 1,842,000 4,134,740 2.2447 1.351 1.345 1.351 1.321 1.357 3,082,435 1.3414 0.00%
2020-01-23 0 2.260 2.250 2.260 2.190 2.280 13,170,949 29,242,585 2.2202 1.351 1.345 1.351 1.309 1.362 22,040,497 1.3268 -0.44%
2020-01-22 0 2.270 2.270 2.280 2.230 2.300 10,427,514 23,619,271 2.2651 1.357 1.357 1.362 1.333 1.374 17,449,585 1.3536 -0.87%
2020-01-21 0 2.290 2.280 2.290 2.260 2.390 11,466,000 26,351,435 2.2982 1.368 1.362 1.368 1.351 1.428 19,187,405 1.3734 -4.58%
2020-01-20 0 2.400 2.390 2.400 2.390 2.440 4,820,921 11,600,448 2.4063 1.434 1.428 1.434 1.428 1.458 8,067,414 1.4379 -1.23%
2020-01-17 0 2.430 2.420 2.430 2.380 2.430 10,484,766 25,282,538 2.4114 1.452 1.446 1.452 1.422 1.452 17,545,391 1.4410 1.25%
2020-01-16 0 2.400 2.400 2.410 2.380 2.420 6,142,726 14,723,264 2.3969 1.434 1.434 1.440 1.422 1.446 10,279,345 1.4323 0.42%
2020-01-15 0 2.390 2.390 2.400 2.370 2.430 6,423,225 15,361,077 2.3915 1.428 1.428 1.434 1.416 1.452 10,748,737 1.4291 -2.05%
2020-01-14 0 2.440 2.430 2.440 2.400 2.470 13,287,000 32,226,741 2.4254 1.458 1.452 1.458 1.434 1.476 22,234,698 1.4494 -0.41%
2020-01-13 0 2.450 2.440 2.450 2.430 2.470 7,020,000 17,216,250 2.4525 1.464 1.458 1.464 1.452 1.476 11,747,391 1.4655 -0.41%
2020-01-10 0 2.460 2.460 2.470 2.450 2.520 8,000,000 19,707,410 2.4634 1.470 1.470 1.476 1.464 1.506 13,387,340 1.4721 -1.60%
2020-01-09 0 2.500 2.500 2.510 2.470 2.510 9,658,100 24,035,365 2.4886 1.494 1.494 1.500 1.476 1.500 16,162,034 1.4871 1.63%
2020-01-08 0 2.460 2.450 2.460 2.430 2.550 13,010,894 32,243,964 2.4782 1.470 1.464 1.470 1.452 1.524 21,772,658 1.4809 -3.53%
2020-01-07 0 2.550 2.540 2.550 2.480 2.550 10,941,000 27,682,120 2.5301 1.524 1.518 1.524 1.482 1.524 18,308,861 1.5120 2.41%
2020-01-06 0 2.490 2.480 2.490 2.470 2.510 9,534,260 23,734,127 2.4894 1.488 1.482 1.488 1.476 1.500 15,954,798 1.4876 -1.58%
2020-01-03 0 2.530 2.520 2.530 2.490 2.570 13,557,770 34,167,782 2.5202 1.512 1.506 1.512 1.488 1.536 22,687,810 1.5060 -0.78%
2020-01-02 0 2.550 2.540 2.550 2.420 2.550 33,585,083 84,096,343 2.5040 1.524 1.518 1.524 1.446 1.524 56,201,866 1.4963 6.69%
2019-12-31 0 2.390 2.390 2.400 2.370 2.400 3,240,000 7,719,060 2.3824 1.428 1.428 1.434 1.416 1.434 5,421,873 1.4237 0.00%
2019-12-30 0 2.390 2.380 2.390 2.330 2.400 17,206,900 41,021,446 2.3840 1.428 1.422 1.428 1.392 1.434 28,794,328 1.4246 2.58%
2019-12-27 0 2.330 2.320 2.330 2.300 2.350 7,272,619 16,908,536 2.3250 1.392 1.386 1.392 1.374 1.404 12,170,128 1.3893 2.19%
2019-12-24 0 2.280 2.280 2.290 2.270 2.300 824,000 1,882,660 2.2848 1.362 1.362 1.368 1.357 1.374 1,378,896 1.3653 0.00%
2019-12-23 0 2.280 2.270 2.280 2.260 2.300 6,302,890 14,352,678 2.2772 1.362 1.357 1.362 1.351 1.374 10,547,367 1.3608 0.00%
2019-12-20 0 2.280 2.270 2.280 2.260 2.290 5,388,000 12,276,840 2.2786 1.362 1.357 1.362 1.351 1.368 9,016,374 1.3616 0.00%
2019-12-19 0 2.280 2.270 2.280 2.260 2.300 5,561,962 12,661,837 2.2765 1.362 1.357 1.362 1.351 1.374 9,307,485 1.3604 -0.44%
2019-12-18 0 2.290 2.280 2.290 2.270 2.300 4,409,800 10,067,902 2.2831 1.368 1.362 1.368 1.357 1.374 7,379,437 1.3643 0.00%
2019-12-17 0 2.290 2.280 2.290 2.260 2.300 7,470,000 17,062,687 2.2842 1.368 1.362 1.368 1.351 1.374 12,500,429 1.3650 0.88%
2019-12-16 0 2.270 2.270 2.280 2.250 2.290 6,035,000 13,708,340 2.2715 1.357 1.357 1.362 1.345 1.368 10,099,075 1.3574 0.44%
2019-12-13 0 2.260 2.250 2.260 2.240 2.270 7,367,000 16,645,800 2.2595 1.351 1.345 1.351 1.339 1.357 12,328,067 1.3502 0.89%
2019-12-12 0 2.240 2.230 2.240 2.220 2.270 7,807,691 17,525,670 2.2447 1.339 1.333 1.339 1.327 1.357 13,065,527 1.3414 -0.44%
2019-12-11 0 2.250 2.240 2.250 2.190 2.260 6,501,000 14,607,762 2.2470 1.345 1.339 1.345 1.309 1.351 10,878,887 1.3428 1.81%
2019-12-10 0 2.210 2.200 2.210 2.180 2.220 2,359,630 5,203,274 2.2051 1.321 1.315 1.321 1.303 1.327 3,948,646 1.3177 0.45%
2019-12-09 0 2.200 2.200 2.210 2.190 2.240 4,025,000 8,875,021 2.2050 1.315 1.315 1.321 1.309 1.339 6,735,505 1.3176 0.92%
2019-12-06 0 2.180 2.180 2.190 2.150 2.190 4,574,000 9,952,810 2.1760 1.303 1.303 1.309 1.285 1.309 7,654,212 1.3003 1.40%
2019-12-05 0 2.150 2.150 2.160 2.140 2.160 2,101,000 4,520,190 2.1514 1.285 1.285 1.291 1.279 1.291 3,515,850 1.2857 0.94%
2019-12-04 0 2.130 2.120 2.130 2.120 2.150 5,234,000 11,157,570 2.1317 1.273 1.267 1.273 1.267 1.285 8,758,667 1.2739 -0.93%
2019-12-03 0 2.150 2.150 2.160 2.130 2.170 5,436,710 11,702,696 2.1525 1.285 1.285 1.291 1.273 1.297 9,097,886 1.2863 0.00%
2019-12-02 0 2.150 2.150 2.160 2.150 2.190 6,079,000 13,157,185 2.1644 1.285 1.285 1.291 1.285 1.309 10,172,705 1.2934 -0.46%
2019-11-29 0 2.160 2.150 2.160 2.150 2.210 3,315,000 7,178,945 2.1656 1.291 1.285 1.291 1.285 1.321 5,547,379 1.2941 -2.26%
2019-11-28 0 2.210 2.210 2.220 2.190 2.250 5,432,410 12,078,292 2.2234 1.321 1.321 1.327 1.309 1.345 9,090,690 1.3286 -0.45%
2019-11-27 0 2.220 2.210 2.220 2.210 2.270 6,426,000 14,343,425 2.2321 1.327 1.321 1.327 1.321 1.357 10,753,381 1.3339 -1.77%
2019-11-26 0 2.260 2.250 2.260 2.180 2.260 17,930,757 40,184,124 2.2411 1.351 1.345 1.351 1.303 1.351 30,005,643 1.3392 3.67%
2019-11-25 0 2.180 2.180 2.190 2.130 2.200 8,276,540 18,038,971 2.1795 1.303 1.303 1.309 1.273 1.315 13,850,107 1.3024 2.83%
2019-11-22 0 2.120 2.110 2.120 2.100 2.160 4,068,000 8,630,683 2.1216 1.267 1.261 1.267 1.255 1.291 6,807,462 1.2678 0.47%
2019-11-21 0 2.110 2.110 2.120 2.080 2.150 8,298,660 17,457,543 2.1037 1.261 1.261 1.267 1.243 1.285 13,887,123 1.2571 -1.40%
2019-11-20 0 2.140 2.130 2.140 2.120 2.170 5,855,000 12,528,385 2.1398 1.279 1.273 1.279 1.267 1.297 9,797,860 1.2787 0.00%
2019-11-19 0 2.140 2.130 2.140 2.110 2.150 6,592,000 14,021,132 2.1270 1.279 1.273 1.279 1.261 1.285 11,031,168 1.2710 0.94%
2019-11-18 0 2.120 2.110 2.120 2.070 2.120 5,144,000 10,795,102 2.0986 1.267 1.261 1.267 1.237 1.267 8,608,060 1.2541 2.42%
2019-11-15 0 2.070 2.070 2.080 2.050 2.130 11,291,000 23,438,965 2.0759 1.237 1.237 1.243 1.225 1.273 18,894,557 1.2405 -1.90%
2019-11-14 0 2.110 2.100 2.110 2.100 2.130 5,765,000 12,181,645 2.1130 1.261 1.255 1.261 1.255 1.273 9,647,252 1.2627 -0.47%
2019-11-13 0 2.120 2.110 2.120 2.090 2.130 6,090,000 12,836,629 2.1078 1.267 1.261 1.267 1.249 1.273 10,191,113 1.2596 -1.40%
2019-11-12 0 2.150 2.150 2.160 2.130 2.170 6,890,824 14,786,987 2.1459 1.285 1.285 1.291 1.273 1.297 11,531,226 1.2823 -0.46%
2019-11-11 0 2.160 2.150 2.160 2.150 2.220 8,631,000 18,764,960 2.1741 1.291 1.285 1.291 1.285 1.327 14,443,267 1.2992 -3.57%
2019-11-08 0 2.240 2.240 2.250 2.230 2.250 3,274,412 7,343,536 2.2427 1.339 1.339 1.345 1.333 1.345 5,479,458 1.3402 -0.44%
2019-11-07 0 2.250 2.240 2.250 2.220 2.250 5,968,235 13,337,131 2.2347 1.345 1.339 1.345 1.327 1.345 9,987,349 1.3354 0.00%
2019-11-06 0 2.250 2.240 2.250 2.230 2.280 7,402,000 16,631,062 2.2468 1.345 1.339 1.345 1.333 1.362 12,386,636 1.3427 -0.88%
2019-11-05 0 2.270 2.260 2.270 2.240 2.270 12,443,000 28,074,454 2.2562 1.357 1.351 1.357 1.339 1.357 20,822,334 1.3483 1.34%
2019-11-04 0 2.240 2.230 2.240 2.200 2.250 10,170,412 22,733,539 2.2353 1.339 1.333 1.339 1.315 1.345 17,019,346 1.3357 1.36%
2019-11-01 0 2.210 2.210 2.220 2.180 2.240 11,138,140 24,651,229 2.2132 1.321 1.321 1.327 1.303 1.339 18,638,759 1.3226 -1.78%
2019-10-31 0 2.250 2.240 2.250 2.220 2.330 11,132,000 25,267,751 2.2698 1.345 1.339 1.345 1.327 1.392 18,628,484 1.3564 -3.02%
2019-10-30 0 2.320 2.310 2.320 2.300 2.360 5,822,000 13,500,180 2.3188 1.386 1.380 1.386 1.374 1.410 9,742,637 1.3857 -1.69%
2019-10-29 0 2.360 2.350 2.360 2.340 2.400 5,040,504 11,884,843 2.3579 1.410 1.404 1.410 1.398 1.434 8,434,868 1.4090 -1.26%
2019-10-28 0 2.390 2.380 2.390 2.330 2.390 7,392,000 17,456,264 2.3615 1.428 1.422 1.428 1.392 1.428 12,369,902 1.4112 2.58%
2019-10-25 0 2.330 2.320 2.330 2.320 2.360 5,813,500 13,558,128 2.3322 1.392 1.386 1.392 1.386 1.410 9,728,413 1.3937 -0.85%
2019-10-24 0 2.350 2.340 2.350 2.320 2.350 4,579,962 10,687,719 2.3336 1.404 1.398 1.404 1.386 1.404 7,664,189 1.3945 0.86%
2019-10-23 0 2.330 2.320 2.330 2.290 2.330 2,286,000 5,294,527 2.3161 1.392 1.386 1.392 1.368 1.392 3,825,432 1.3840 0.43%
2019-10-22 0 2.320 2.320 2.330 2.290 2.330 3,041,775 7,026,150 2.3099 1.386 1.386 1.392 1.368 1.392 5,090,160 1.3803 0.00%
2019-10-21 0 2.320 2.310 2.320 2.270 2.320 1,765,000 4,062,625 2.3018 1.386 1.380 1.386 1.357 1.386 2,953,582 1.3755 0.00%
2019-10-18 0 2.320 2.310 2.320 2.280 2.350 2,514,685 5,821,758 2.3151 1.386 1.380 1.386 1.362 1.404 4,208,118 1.3835 -0.85%
2019-10-17 0 2.340 2.330 2.340 2.310 2.370 4,691,000 10,952,493 2.3348 1.398 1.392 1.398 1.380 1.416 7,850,002 1.3952 0.43%
2019-10-16 0 2.330 2.330 2.340 2.320 2.370 4,166,000 9,768,959 2.3449 1.392 1.392 1.398 1.386 1.416 6,971,457 1.4013 0.00%
2019-10-15 0 2.330 2.320 2.330 2.310 2.370 1,903,000 4,435,143 2.3306 1.392 1.386 1.392 1.380 1.416 3,184,514 1.3927 -0.85%
2019-10-14 0 2.350 2.340 2.350 2.340 2.380 2,650,000 6,248,435 2.3579 1.404 1.398 1.404 1.398 1.422 4,434,556 1.4090 0.00%
2019-10-11 0 2.350 2.340 2.350 2.330 2.380 15,302,000 35,921,079 2.3475 1.404 1.398 1.404 1.392 1.422 25,606,635 1.4028 1.29%
2019-10-10 0 2.320 2.310 2.320 2.250 2.330 9,681,000 22,339,845 2.3076 1.386 1.380 1.386 1.345 1.392 16,200,355 1.3790 2.65%
2019-10-09 0 2.260 2.260 2.270 2.230 2.280 4,217,860 9,519,883 2.2570 1.351 1.351 1.357 1.333 1.362 7,058,241 1.3488 0.00%
2019-10-08 0 2.260 2.250 2.260 2.230 2.300 7,227,000 16,391,915 2.2681 1.351 1.345 1.351 1.333 1.374 12,093,788 1.3554 0.89%
2019-10-04 0 2.240 2.230 2.240 2.210 2.260 2,159,000 4,819,796 2.2324 1.339 1.333 1.339 1.321 1.351 3,612,908 1.3340 0.90%
2019-10-03 0 2.220 2.220 2.230 2.180 2.260 4,043,000 8,981,379 2.2215 1.327 1.327 1.333 1.303 1.351 6,765,627 1.3275 -2.63%
2019-10-02 0 2.280 2.270 2.280 2.240 2.290 2,175,000 4,946,420 2.2742 1.362 1.357 1.362 1.339 1.368 3,639,683 1.3590 1.33%
2019-09-30 0 2.250 2.250 2.260 2.220 2.260 3,578,000 8,035,075 2.2457 1.345 1.345 1.351 1.327 1.351 5,987,488 1.3420 -0.88%
2019-09-27 0 2.270 2.260 2.270 2.240 2.290 1,816,557 4,114,774 2.2651 1.357 1.351 1.357 1.339 1.368 3,039,858 1.3536 -1.30%
2019-09-26 0 2.300 2.290 2.300 2.270 2.310 4,657,000 10,679,659 2.2932 1.374 1.368 1.374 1.357 1.380 7,793,105 1.3704 0.88%
2019-09-25 0 2.280 2.270 2.280 2.260 2.320 4,036,830 9,228,440 2.2861 1.362 1.357 1.362 1.351 1.386 6,755,302 1.3661 -2.98%
2019-09-24 0 2.350 2.340 2.350 2.320 2.360 7,001,000 16,364,988 2.3375 1.404 1.398 1.404 1.386 1.410 11,715,596 1.3969 0.86%
2019-09-23 0 2.330 2.320 2.330 2.310 2.360 5,367,117 12,476,403 2.3246 1.392 1.386 1.392 1.380 1.410 8,981,428 1.3891 -0.43%
2019-09-20 0 2.340 2.340 2.350 2.320 2.360 4,051,510 9,486,457 2.3415 1.398 1.398 1.404 1.386 1.410 6,779,868 1.3992 -0.43%
2019-09-19 0 2.350 2.340 2.350 2.310 2.370 6,672,117 15,566,166 2.3330 1.404 1.398 1.404 1.380 1.416 11,165,237 1.3942 0.00%
2019-09-18 0 2.350 2.340 2.350 2.330 2.380 3,251,000 7,639,435 2.3499 1.404 1.398 1.404 1.392 1.422 5,440,280 1.4042 0.00%
2019-09-17 0 2.350 2.350 2.360 2.320 2.400 5,847,000 13,796,441 2.3596 1.404 1.404 1.410 1.386 1.434 9,784,472 1.4100 -2.89%
2019-09-16 0 2.420 2.410 2.420 2.390 2.420 8,342,000 20,061,355 2.4049 1.446 1.440 1.446 1.428 1.446 13,959,649 1.4371 0.41%
2019-09-13 0 2.410 2.400 2.410 2.380 2.420 2,114,874 5,084,477 2.4042 1.440 1.434 1.440 1.422 1.446 3,539,067 1.4367 0.84%
2019-09-12 0 2.390 2.390 2.400 2.350 2.410 9,551,590 22,702,971 2.3769 1.428 1.428 1.434 1.404 1.440 15,983,798 1.4204 1.27%
2019-09-11 0 2.360 2.350 2.360 2.310 2.370 11,028,360 25,859,158 2.3448 1.410 1.404 1.410 1.380 1.416 18,455,051 1.4012 1.72%
2019-09-10 0 2.320 2.310 2.320 2.300 2.350 7,334,000 17,001,152 2.3181 1.386 1.380 1.386 1.374 1.404 12,272,844 1.3853 -0.43%
2019-09-09 0 2.330 2.320 2.330 2.320 2.380 5,151,000 12,023,081 2.3341 1.392 1.386 1.392 1.386 1.422 8,619,774 1.3948 -0.43%
2019-09-06 0 2.340 2.330 2.340 2.280 2.360 12,202,000 28,500,734 2.3357 1.398 1.392 1.398 1.362 1.410 20,419,040 1.3958 1.74%
2019-09-05 0 2.300 2.290 2.300 2.260 2.320 17,939,020 41,198,085 2.2966 1.374 1.368 1.374 1.351 1.386 30,019,470 1.3724 2.22%
2019-09-04 0 2.250 2.250 2.260 2.200 2.280 10,629,000 23,898,819 2.2485 1.345 1.345 1.351 1.315 1.362 17,786,755 1.3436 2.27%
2019-09-03 0 2.200 2.190 2.200 2.200 2.270 5,233,100 11,631,576 2.2227 1.315 1.309 1.315 1.315 1.357 8,757,161 1.3282 -1.79%
2019-09-02 0 2.240 2.230 2.240 2.220 2.290 6,934,000 15,605,415 2.2506 1.339 1.333 1.339 1.327 1.368 11,603,477 1.3449 0.45%
2019-08-30 0 2.230 2.220 2.230 2.210 2.270 20,299,000 45,590,233 2.2459 1.333 1.327 1.333 1.321 1.357 33,968,702 1.3421 1.36%
2019-08-29 0 2.200 2.200 2.210 2.200 2.300 15,794,000 35,140,958 2.2250 1.315 1.315 1.321 1.315 1.374 26,429,956 1.3296 -0.45%
2019-08-28 0 2.210 2.210 2.240 2.210 2.310 23,408,000 52,699,375 2.2513 1.321 1.321 1.339 1.321 1.380 39,171,357 1.3454 1.38%
2019-08-27 0 2.180 2.170 2.180 2.130 2.210 7,702,852 16,779,549 2.1784 1.303 1.297 1.303 1.273 1.321 12,890,087 1.3017 1.87%
2019-08-26 0 2.140 2.140 2.160 2.080 2.170 4,566,000 9,655,062 2.1146 1.279 1.279 1.291 1.243 1.297 7,640,824 1.2636 -1.83%
2019-08-23 0 2.180 2.180 2.190 2.150 2.210 4,206,000 9,188,490 2.1846 1.303 1.303 1.309 1.285 1.321 7,038,394 1.3055 0.00%
2019-08-22 0 2.180 2.180 2.190 2.180 2.230 3,082,890 6,763,736 2.1940 1.303 1.303 1.309 1.303 1.333 5,158,962 1.3111 0.00%
2019-08-21 0 2.180 2.180 2.200 2.170 2.250 5,007,784 11,024,529 2.2015 1.303 1.303 1.315 1.297 1.345 8,380,113 1.3156 -0.46%
2019-08-20 0 2.190 2.190 2.200 2.180 2.290 10,674,000 24,025,565 2.2508 1.309 1.309 1.315 1.303 1.368 17,862,059 1.3451 -0.45%
2019-08-19 0 2.200 2.190 2.200 2.110 2.220 11,276,000 24,689,420 2.1896 1.315 1.309 1.315 1.261 1.327 18,869,456 1.3084 4.76%
2019-08-16 0 2.100 2.100 2.110 2.060 2.130 5,580,000 11,690,620 2.0951 1.255 1.255 1.261 1.231 1.273 9,337,670 1.2520 -0.94%
2019-08-15 0 2.120 2.110 2.120 2.020 2.120 5,636,000 11,753,675 2.0855 1.267 1.261 1.267 1.207 1.267 9,431,381 1.2462 2.91%
2019-08-14 0 2.060 2.050 2.060 2.040 2.120 9,406,000 19,484,505 2.0715 1.231 1.225 1.231 1.219 1.267 15,740,165 1.2379 0.49%
2019-08-13 0 2.050 2.050 2.060 2.050 2.120 7,660,000 15,840,660 2.0680 1.225 1.225 1.231 1.225 1.267 12,818,378 1.2358 -3.30%
2019-08-12 0 2.120 2.110 2.120 2.100 2.130 4,382,000 9,268,877 2.1152 1.267 1.261 1.267 1.255 1.273 7,332,916 1.2640 -0.47%
2019-08-09 0 2.130 2.130 2.140 2.130 2.190 3,978,000 8,567,002 2.1536 1.273 1.273 1.279 1.273 1.309 6,656,855 1.2869 -2.74%
2019-08-08 0 2.190 2.180 2.190 2.160 2.210 4,350,000 9,523,945 2.1894 1.309 1.303 1.309 1.291 1.321 7,279,366 1.3083 1.39%
2019-08-07 0 2.160 2.150 2.160 2.120 2.180 6,518,000 14,025,988 2.1519 1.291 1.285 1.291 1.267 1.303 10,907,335 1.2859 1.41%
2019-08-06 0 2.130 2.130 2.140 2.070 2.150 9,806,000 20,747,305 2.1158 1.273 1.273 1.279 1.237 1.285 16,409,532 1.2643 -1.39%
2019-08-05 0 2.160 2.160 2.170 2.140 2.230 7,891,000 17,098,681 2.1669 1.291 1.291 1.297 1.279 1.333 13,204,938 1.2949 -4.42%
2019-08-02 0 2.260 2.250 2.260 2.200 2.270 7,479,000 16,817,565 2.2486 1.351 1.345 1.351 1.315 1.357 12,515,490 1.3437 -3.00%
2019-08-01 0 2.330 2.320 2.330 2.290 2.350 6,181,029 14,303,442 2.3141 1.392 1.386 1.392 1.368 1.404 10,343,442 1.3829 1.30%
2019-07-31 0 2.300 2.300 2.320 2.260 2.340 7,505,354 17,254,260 2.2989 1.374 1.374 1.386 1.351 1.398 12,559,591 1.3738 -1.71%
2019-07-30 0 2.340 2.330 2.340 2.310 2.340 3,815,000 8,888,840 2.3300 1.398 1.392 1.398 1.380 1.398 6,384,088 1.3923 0.86%
2019-07-29 0 2.320 2.310 2.320 2.280 2.340 6,969,698 16,040,132 2.3014 1.386 1.380 1.386 1.362 1.398 11,663,215 1.3753 -0.85%
2019-07-26 0 2.340 2.330 2.340 2.300 2.350 6,872,000 16,018,957 2.3310 1.398 1.392 1.398 1.374 1.404 11,499,725 1.3930 -0.85%
2019-07-25 0 2.360 2.360 2.370 2.340 2.410 8,165,397 19,351,108 2.3699 1.410 1.410 1.416 1.398 1.440 13,664,118 1.4162 -1.26%
2019-07-24 0 2.390 2.390 2.400 2.370 2.430 10,306,500 24,743,820 2.4008 1.428 1.428 1.434 1.416 1.452 17,247,078 1.4347 0.00%
2019-07-23 0 2.390 2.390 2.400 2.390 2.420 9,551,000 22,929,853 2.4008 1.428 1.428 1.434 1.428 1.446 15,982,811 1.4347 -1.24%
2019-07-22 0 2.420 2.410 2.420 2.400 2.460 5,194,460 12,571,794 2.4202 1.446 1.440 1.446 1.434 1.470 8,692,500 1.4463 -1.63%
2019-07-19 0 2.460 2.460 2.470 2.450 2.520 7,490,000 18,561,260 2.4781 1.470 1.470 1.476 1.464 1.506 12,533,897 1.4809 0.00%
2019-07-18 0 2.460 2.450 2.460 2.440 2.500 10,196,000 25,149,730 2.4666 1.470 1.464 1.470 1.458 1.494 17,062,165 1.4740 -1.60%
2019-07-17 0 2.500 2.500 2.510 2.460 2.550 19,587,000 49,395,704 2.5219 1.494 1.494 1.500 1.470 1.524 32,777,229 1.5070 0.40%
2019-07-16 0 2.490 2.480 2.490 2.430 2.500 22,215,500 54,814,841 2.4674 1.488 1.482 1.488 1.452 1.494 37,175,807 1.4745 3.32%
2019-07-15 0 2.410 2.410 2.420 2.400 2.450 23,919,223 57,928,728 2.4218 1.440 1.440 1.446 1.434 1.464 40,026,847 1.4472 0.84%
2019-07-12 0 2.390 2.390 2.400 2.390 2.470 11,079,000 26,852,197 2.4237 1.428 1.428 1.434 1.428 1.476 18,539,793 1.4484 -2.05%
2019-07-11 0 2.440 2.440 2.450 2.420 2.460 4,158,000 10,141,683 2.4391 1.458 1.458 1.464 1.446 1.470 6,958,070 1.4575 0.00%
2019-07-10 0 2.440 2.430 2.440 2.420 2.470 3,255,000 7,953,445 2.4435 1.458 1.452 1.458 1.446 1.476 5,446,974 1.4602 0.00%
2019-07-09 0 2.440 2.430 2.440 2.400 2.490 9,767,000 23,794,160 2.4362 1.458 1.452 1.458 1.434 1.488 16,344,269 1.4558 -0.81%
2019-07-08 0 2.460 2.450 2.460 2.440 2.550 9,185,758 22,682,112 2.4693 1.470 1.464 1.470 1.458 1.524 15,371,608 1.4756 -3.15%
2019-07-05 0 2.540 2.540 2.550 2.510 2.570 5,295,000 13,466,947 2.5433 1.518 1.518 1.524 1.500 1.536 8,860,746 1.5198 0.00%
2019-07-04 0 2.540 2.540 2.550 2.540 2.590 3,440,000 8,818,650 2.5636 1.518 1.518 1.524 1.518 1.548 5,756,556 1.5319 -0.78%
2019-07-03 0 2.560 2.550 2.560 2.530 2.570 6,746,100 17,250,546 2.5571 1.530 1.524 1.530 1.512 1.536 11,289,042 1.5281 -0.39%
2019-07-02 0 2.570 2.560 2.570 2.510 2.570 9,713,138 24,648,754 2.5377 1.536 1.530 1.536 1.500 1.536 16,254,135 1.5165 2.39%
2019-06-28 0 2.510 2.500 2.510 2.470 2.520 6,332,336 15,855,374 2.5039 1.500 1.494 1.500 1.476 1.506 10,596,642 1.4963 0.80%
2019-06-27 0 2.490 2.480 2.490 2.470 2.510 8,705,364 21,661,212 2.4883 1.488 1.482 1.488 1.476 1.500 14,567,709 1.4869 0.40%
2019-06-26 0 2.480 2.470 2.480 2.420 2.480 10,424,000 25,605,470 2.4564 1.482 1.476 1.482 1.446 1.482 17,443,704 1.4679 1.22%
2019-06-25 0 2.450 2.440 2.450 2.440 2.520 4,123,985 10,119,022 2.4537 1.464 1.458 1.464 1.458 1.506 6,901,149 1.4663 -0.81%
2019-06-24 0 2.470 2.470 2.490 2.440 2.490 4,639,000 11,488,627 2.4765 1.476 1.476 1.488 1.458 1.488 7,762,984 1.4799 -0.40%
2019-06-21 0 2.480 2.480 2.490 2.440 2.510 4,964,999 12,323,907 2.4822 1.482 1.482 1.488 1.458 1.500 8,308,516 1.4833 0.81%
2019-06-20 0 2.460 2.460 2.470 2.430 2.500 5,326,500 13,170,117 2.4726 1.470 1.470 1.476 1.452 1.494 8,913,458 1.4776 0.00%
2019-06-19 0 2.460 2.460 2.470 2.430 2.490 6,074,000 14,953,830 2.4619 1.470 1.470 1.476 1.452 1.488 10,164,338 1.4712 2.93%
2019-06-18 0 2.390 2.380 2.390 2.340 2.400 3,165,162 7,507,143 2.3718 1.428 1.422 1.428 1.398 1.434 5,296,638 1.4173 1.70%
2019-06-17 0 2.350 2.340 2.350 2.340 2.440 5,963,932 14,111,092 2.3661 1.404 1.398 1.404 1.398 1.458 9,980,148 1.4139 -2.49%
2019-06-14 0 2.410 2.400 2.410 2.310 2.430 4,930,152 11,833,383 2.4002 1.440 1.434 1.440 1.380 1.452 8,250,203 1.4343 0.42%
2019-06-13 0 2.400 2.400 2.410 2.340 2.420 2,551,511 6,108,526 2.3941 1.434 1.434 1.440 1.398 1.446 4,269,743 1.4307 -0.41%
2019-06-12 0 2.410 2.400 2.410 2.390 2.450 3,603,000 8,674,410 2.4076 1.440 1.434 1.440 1.428 1.464 6,029,323 1.4387 -2.43%
2019-06-11 0 2.470 2.460 2.470 2.340 2.470 9,567,798 23,301,473 2.4354 1.476 1.470 1.476 1.398 1.476 16,010,921 1.4553 5.56%
2019-06-10 0 2.340 2.340 2.350 2.320 2.390 6,556,000 15,439,251 2.3550 1.398 1.398 1.404 1.386 1.428 10,970,925 1.4073 0.43%
2019-06-06 0 2.330 2.320 2.330 2.300 2.340 2,115,000 4,906,543 2.3199 1.392 1.386 1.392 1.374 1.398 3,539,278 1.3863 0.87%
2019-06-05 0 2.310 2.310 2.320 2.300 2.340 4,394,000 10,194,210 2.3200 1.380 1.380 1.386 1.374 1.398 7,352,997 1.3864 1.32%
2019-06-04 0 2.280 2.280 2.290 2.260 2.370 10,161,907 23,326,305 2.2955 1.362 1.362 1.368 1.351 1.416 17,005,113 1.3717 -2.56%
2019-06-03 0 2.340 2.340 2.360 2.320 2.430 8,183,000 19,324,250 2.3615 1.398 1.398 1.410 1.386 1.452 13,693,576 1.4112 -1.27%
2019-05-31 0 2.370 2.360 2.370 2.330 2.410 6,003,874 14,242,292 2.3722 1.416 1.410 1.416 1.392 1.440 10,046,988 1.4176 1.28%
2019-05-30 0 2.340 2.340 2.350 2.290 2.360 5,413,500 12,647,631 2.3363 1.398 1.398 1.404 1.368 1.410 9,059,046 1.3961 1.30%
2019-05-29 0 2.310 2.310 2.320 2.300 2.360 7,480,000 17,420,915 2.3290 1.380 1.380 1.386 1.374 1.410 12,517,163 1.3918 -1.28%
2019-05-28 0 2.340 2.340 2.350 2.250 2.340 13,116,000 30,521,600 2.3271 1.398 1.398 1.404 1.345 1.398 21,948,544 1.3906 4.00%
2019-05-27 0 2.250 2.250 2.260 2.190 2.260 11,167,000 24,707,550 2.2126 1.345 1.345 1.351 1.309 1.351 18,687,053 1.3222 0.00%
2019-05-24 0 2.250 2.240 2.250 2.230 2.290 7,731,000 17,406,693 2.2515 1.345 1.339 1.345 1.333 1.368 12,937,191 1.3455 0.45%
2019-05-23 0 2.240 2.230 2.240 2.210 2.370 12,430,531 27,912,559 2.2455 1.339 1.333 1.339 1.321 1.416 20,801,468 1.3419 -3.45%
2019-05-22 0 2.320 2.320 2.330 2.320 2.380 4,666,000 10,922,717 2.3409 1.386 1.386 1.392 1.386 1.422 7,808,166 1.3989 -0.70%
2019-05-21 0 2.400 2.390 2.400 2.310 2.420 7,383,000 17,609,514 2.3851 1.396 1.390 1.396 1.344 1.408 12,690,994 1.3876 2.13%
2019-05-20 0 2.350 2.350 2.360 2.340 2.430 4,724,810 11,152,572 2.3604 1.367 1.367 1.373 1.361 1.414 8,121,703 1.3732 -3.29%
2019-05-17 0 2.430 2.420 2.430 2.390 2.480 6,567,000 15,842,263 2.4124 1.414 1.408 1.414 1.390 1.443 11,288,333 1.4034 -0.41%
2019-05-16 0 2.440 2.440 2.450 2.410 2.490 7,014,304 17,187,483 2.4503 1.419 1.419 1.425 1.402 1.449 12,057,225 1.4255 0.00%
2019-05-15 0 2.440 2.440 2.450 2.420 2.470 6,734,152 16,494,612 2.4494 1.419 1.419 1.425 1.408 1.437 11,575,658 1.4249 -0.41%
2019-05-14 0 2.450 2.440 2.450 2.400 2.490 11,691,040 28,435,844 2.4323 1.425 1.419 1.425 1.396 1.449 20,096,292 1.4150 -2.78%
2019-05-10 0 2.520 2.510 2.520 2.500 2.550 7,162,000 18,027,600 2.5171 1.466 1.460 1.466 1.454 1.483 12,311,107 1.4643 1.20%
2019-05-09 0 2.490 2.490 2.500 2.490 2.580 9,646,000 24,264,570 2.5155 1.449 1.449 1.454 1.449 1.501 16,580,974 1.4634 -3.11%
2019-05-08 0 2.570 2.560 2.570 2.560 2.600 5,602,000 14,415,613 2.5733 1.495 1.489 1.495 1.489 1.513 9,629,548 1.4970 -1.53%
2019-05-07 0 2.610 2.600 2.610 2.590 2.650 4,919,000 12,837,806 2.6098 1.518 1.513 1.518 1.507 1.542 8,455,506 1.5183 -0.38%
2019-05-06 0 2.620 2.610 2.620 2.550 2.700 12,982,531 33,700,143 2.5958 1.524 1.518 1.524 1.483 1.571 22,316,298 1.5101 -3.32%
2019-05-03 0 2.710 2.710 2.720 2.670 2.750 4,843,000 13,136,510 2.7125 1.577 1.577 1.582 1.553 1.600 8,324,866 1.5780 -0.37%
2019-05-02 0 2.720 2.720 2.730 2.700 2.740 9,057,000 24,752,697 2.7330 1.582 1.582 1.588 1.571 1.594 15,568,513 1.5899 -1.45%
2019-04-30 0 2.760 2.750 2.760 2.730 2.790 7,054,119 19,454,424 2.7579 1.606 1.600 1.606 1.588 1.623 12,125,665 1.6044 -0.72%
2019-04-29 0 2.780 2.780 2.790 2.760 2.830 6,570,720 18,316,855 2.7876 1.617 1.617 1.623 1.606 1.646 11,294,727 1.6217 -0.36%
2019-04-26 0 2.790 2.780 2.790 2.770 2.850 8,652,700 24,205,566 2.7975 1.623 1.617 1.623 1.611 1.658 14,873,543 1.6274 1.09%
2019-04-25 0 2.760 2.750 2.760 2.730 2.820 9,582,884 26,529,701 2.7684 1.606 1.600 1.606 1.588 1.641 16,472,481 1.6105 -2.47%
2019-04-24 0 2.830 2.820 2.830 2.800 2.900 10,372,500 29,243,021 2.8193 1.646 1.641 1.646 1.629 1.687 17,829,790 1.6401 -0.35%
2019-04-23 0 2.840 2.840 2.850 2.790 2.960 16,662,124 47,599,606 2.8568 1.652 1.652 1.658 1.623 1.722 28,641,327 1.6619 -4.38%
2019-04-18 0 2.970 2.960 2.970 2.950 3.000 5,414,000 16,079,005 2.9699 1.728 1.722 1.728 1.716 1.745 9,306,385 1.7277 -0.67%
2019-04-17 0 2.990 2.980 2.990 2.960 3.010 8,533,000 25,435,816 2.9809 1.739 1.734 1.739 1.722 1.751 14,667,785 1.7341 -0.33%
2019-04-16 0 3.000 3.000 3.010 2.950 3.020 10,348,894 30,958,680 2.9915 1.745 1.745 1.751 1.716 1.757 17,789,212 1.7403 -0.66%
2019-04-15 0 3.020 3.010 3.020 3.000 3.070 14,989,000 45,468,690 3.0335 1.757 1.751 1.757 1.745 1.786 25,765,314 1.7647 -0.33%
2019-04-12 0 3.030 3.020 3.030 2.980 3.040 6,397,000 19,246,470 3.0087 1.763 1.757 1.763 1.734 1.769 10,996,111 1.7503 0.33%
2019-04-11 0 3.020 3.010 3.020 3.000 3.090 12,112,000 36,686,660 3.0290 1.757 1.751 1.757 1.745 1.798 20,819,900 1.7621 -1.63%
2019-04-10 0 3.070 3.060 3.070 3.040 3.100 29,036,572 89,059,981 3.0672 1.786 1.780 1.786 1.769 1.803 49,912,362 1.7843 0.99%
2019-04-09 0 3.040 3.030 3.040 3.020 3.070 17,497,000 53,326,574 3.0478 1.769 1.763 1.769 1.757 1.786 30,076,436 1.7730 -0.33%
2019-04-08 0 3.050 3.040 3.050 2.940 3.060 29,843,000 89,401,620 2.9957 1.774 1.769 1.774 1.710 1.780 51,298,570 1.7428 4.10%
2019-04-04 0 2.930 2.920 2.930 2.910 2.970 15,972,000 46,995,575 2.9424 1.705 1.699 1.705 1.693 1.728 27,455,040 1.7117 0.00%
2019-04-03 0 2.930 2.920 2.930 2.890 2.950 12,107,000 35,438,510 2.9271 1.705 1.699 1.705 1.681 1.716 20,811,305 1.7028 0.69%
2019-04-02 0 2.910 2.900 2.910 2.860 2.950 14,677,004 42,677,631 2.9078 1.693 1.687 1.693 1.664 1.716 25,229,009 1.6916 -0.68%
2019-04-01 0 2.930 2.920 2.930 2.910 2.990 17,382,794 51,241,820 2.9478 1.705 1.699 1.705 1.693 1.739 29,880,122 1.7149 1.74%
2019-03-29 0 2.880 2.850 2.880 2.760 2.900 21,366,576 60,888,724 2.8497 1.675 1.658 1.675 1.606 1.687 36,728,036 1.6578 3.23%
2019-03-28 0 2.790 2.780 2.790 2.750 2.800 4,916,285 13,673,245 2.7812 1.623 1.617 1.623 1.600 1.629 8,450,839 1.6180 0.36%
2019-03-27 0 2.780 2.770 2.780 2.730 2.780 3,738,394 10,320,212 2.7606 1.617 1.611 1.617 1.588 1.617 6,426,105 1.6060 0.36%
2019-03-26 0 2.770 2.770 2.780 2.720 2.820 7,119,512 19,718,723 2.7697 1.611 1.611 1.617 1.582 1.641 12,238,072 1.6113 -1.07%
2019-03-25 0 2.800 2.800 2.810 2.760 2.870 6,721,000 18,886,390 2.8101 1.629 1.629 1.635 1.606 1.670 11,553,051 1.6348 -3.11%
2019-03-22 0 2.890 2.880 2.890 2.840 2.900 12,549,500 36,116,146 2.8779 1.681 1.675 1.681 1.652 1.687 21,571,940 1.6742 1.76%
2019-03-21 0 2.840 2.840 2.850 2.810 2.920 7,136,352 20,443,024 2.8646 1.652 1.652 1.658 1.635 1.699 12,267,019 1.6665 1.79%
2019-03-20 0 2.790 2.790 2.800 2.780 2.820 5,596,000 15,652,970 2.7972 1.623 1.623 1.629 1.617 1.641 9,619,234 1.6273 0.00%
2019-03-19 0 2.790 2.780 2.790 2.770 2.860 10,135,147 28,351,215 2.7973 1.623 1.617 1.623 1.611 1.664 17,421,792 1.6273 -1.41%
2019-03-18 0 2.830 2.820 2.830 2.760 2.860 10,646,000 29,917,220 2.8102 1.646 1.641 1.646 1.606 1.664 18,299,922 1.6348 -1.74%
2019-03-15 0 2.880 2.870 2.880 2.820 2.900 5,390,000 15,515,625 2.8786 1.675 1.670 1.675 1.641 1.687 9,265,131 1.6746 1.41%
2019-03-14 0 2.840 2.830 2.840 2.820 2.890 4,200,884 11,975,820 2.8508 1.652 1.646 1.652 1.641 1.681 7,221,102 1.6584 -1.39%
2019-03-13 0 2.880 2.880 2.890 2.870 2.950 4,441,847 12,846,288 2.8921 1.675 1.675 1.681 1.670 1.716 7,635,305 1.6825 -1.37%
2019-03-12 0 2.920 2.910 2.920 2.850 2.950 4,530,461 13,236,866 2.9217 1.699 1.693 1.699 1.658 1.716 7,787,628 1.6997 2.10%
2019-03-11 0 2.860 2.860 2.870 2.810 2.890 5,279,209 15,097,169 2.8597 1.664 1.664 1.670 1.635 1.681 9,074,687 1.6637 -0.35%
2019-03-08 0 2.870 2.860 2.870 2.850 2.960 10,752,415 31,027,523 2.8856 1.670 1.664 1.670 1.658 1.722 18,482,844 1.6787 -3.37%
2019-03-07 0 2.970 2.960 2.970 2.950 3.040 8,754,310 26,107,636 2.9823 1.728 1.722 1.728 1.716 1.769 15,048,205 1.7349 -1.98%
2019-03-06 0 3.030 3.020 3.030 3.000 3.070 8,206,294 24,826,822 3.0253 1.763 1.757 1.763 1.745 1.786 14,106,194 1.7600 -0.33%
2019-03-05 0 3.040 3.040 3.050 3.000 3.080 8,482,000 25,728,010 3.0332 1.769 1.769 1.774 1.745 1.792 14,580,118 1.7646 -0.33%
2019-03-04 0 3.050 3.040 3.050 2.930 3.080 25,621,000 77,583,800 3.0281 1.774 1.769 1.774 1.705 1.792 44,041,171 1.7616 3.74%
2019-03-01 0 2.940 2.920 2.940 2.850 2.980 11,651,000 34,130,720 2.9294 1.710 1.699 1.710 1.658 1.734 20,027,465 1.7042 2.08%
2019-02-28 0 2.880 2.870 2.880 2.830 2.900 16,656,705 47,958,814 2.8792 1.675 1.670 1.675 1.646 1.687 28,632,012 1.6750 0.35%
2019-02-27 0 2.870 2.860 2.870 2.840 2.910 13,459,000 38,719,785 2.8769 1.670 1.664 1.670 1.652 1.693 23,135,323 1.6736 0.35%
2019-02-26 0 2.860 2.860 2.870 2.830 2.940 14,121,281 40,690,632 2.8815 1.664 1.664 1.670 1.646 1.710 24,273,750 1.6763 0.00%
2019-02-25 0 2.860 2.850 2.860 2.780 2.890 19,515,000 55,388,555 2.8383 1.664 1.658 1.664 1.617 1.681 33,545,273 1.6512 2.88%
2019-02-22 0 2.780 2.770 2.780 2.720 2.780 7,354,329 20,195,940 2.7461 1.617 1.611 1.617 1.582 1.617 12,641,710 1.5976 0.36%
2019-02-21 0 2.770 2.760 2.770 2.740 2.810 13,834,000 38,438,580 2.7786 1.611 1.606 1.611 1.594 1.635 23,779,929 1.6164 0.00%
2019-02-20 0 2.770 2.770 2.780 2.730 2.800 15,017,444 41,603,236 2.7703 1.611 1.611 1.617 1.588 1.629 25,814,208 1.6116 1.47%
2019-02-19 0 2.730 2.730 2.740 2.730 2.840 10,028,535 27,823,062 2.7744 1.588 1.588 1.594 1.588 1.652 17,238,532 1.6140 -1.44%
2019-02-18 0 2.770 2.760 2.770 2.710 2.780 8,027,060 22,076,491 2.7503 1.611 1.606 1.611 1.577 1.617 13,798,100 1.6000 2.97%
2019-02-15 0 2.690 2.680 2.690 2.680 2.770 8,795,384 23,852,516 2.7119 1.565 1.559 1.565 1.559 1.611 15,118,809 1.5777 -2.54%
2019-02-14 0 2.760 2.750 2.760 2.740 2.790 7,148,000 19,700,990 2.7562 1.606 1.600 1.606 1.594 1.623 12,287,041 1.6034 -0.72%
2019-02-13 0 2.780 2.770 2.780 2.720 2.790 15,305,000 42,340,920 2.7665 1.617 1.611 1.617 1.582 1.623 26,308,501 1.6094 2.58%
2019-02-12 0 2.710 2.700 2.710 2.670 2.720 6,082,765 16,410,316 2.6978 1.577 1.571 1.577 1.553 1.582 10,455,958 1.5695 0.00%
2019-02-11 0 2.710 2.700 2.710 2.670 2.720 6,190,613 16,693,465 2.6966 1.577 1.571 1.577 1.553 1.582 10,641,343 1.5687 -0.73%
2019-02-08 0 2.730 2.720 2.730 2.700 2.740 5,198,172 14,150,218 2.7222 1.588 1.582 1.588 1.571 1.594 8,935,388 1.5836 -0.36%
2019-02-04 0 2.740 2.730 2.740 2.700 2.770 4,716,848 12,871,610 2.7289 1.594 1.588 1.594 1.571 1.611 8,108,017 1.5875 0.00%
2019-02-01 0 2.740 2.740 2.750 2.670 2.750 11,698,121 31,797,759 2.7182 1.594 1.594 1.600 1.553 1.600 20,108,463 1.5813 2.24%
2019-01-31 0 2.680 2.680 2.690 2.670 2.720 15,211,000 40,884,183 2.6878 1.559 1.559 1.565 1.553 1.582 26,146,920 1.5636 0.75%
2019-01-30 0 2.660 2.660 2.670 2.600 2.690 16,467,000 43,747,311 2.6567 1.547 1.547 1.553 1.513 1.565 28,305,919 1.5455 1.53%
2019-01-29 0 2.620 2.610 2.620 2.580 2.640 6,774,000 17,716,420 2.6154 1.524 1.518 1.524 1.501 1.536 11,644,155 1.5215 -0.38%
2019-01-28 0 2.630 2.630 2.640 2.580 2.660 15,074,000 39,391,940 2.6132 1.530 1.530 1.536 1.501 1.547 25,911,424 1.5203 0.77%
2019-01-25 0 2.610 2.600 2.610 2.580 2.700 37,695,010 99,800,226 2.6476 1.518 1.513 1.518 1.501 1.571 64,795,768 1.5402 1.95%
2019-01-24 0 2.560 2.550 2.560 2.520 2.570 4,410,384 11,254,108 2.5517 1.489 1.483 1.489 1.466 1.495 7,581,221 1.4845 0.39%
2019-01-23 0 2.550 2.540 2.550 2.500 2.570 13,133,000 33,409,810 2.5440 1.483 1.478 1.483 1.454 1.495 22,574,946 1.4800 0.79%
2019-01-22 0 2.530 2.520 2.530 2.510 2.580 6,601,558 16,689,906 2.5282 1.472 1.466 1.472 1.460 1.501 11,347,736 1.4708 -1.17%
2019-01-21 0 2.560 2.560 2.570 2.530 2.610 15,645,000 40,247,699 2.5726 1.489 1.489 1.495 1.472 1.518 26,892,944 1.4966 0.79%
2019-01-18 0 2.540 2.530 2.540 2.500 2.570 14,602,576 36,923,043 2.5285 1.478 1.472 1.478 1.454 1.495 25,101,071 1.4710 0.00%
2019-01-17 0 2.540 2.530 2.540 2.520 2.630 13,012,930 33,337,721 2.5619 1.478 1.472 1.478 1.466 1.530 22,368,552 1.4904 -1.55%
2019-01-16 0 2.580 2.570 2.580 2.510 2.610 16,087,000 41,512,120 2.5805 1.501 1.495 1.501 1.460 1.518 27,652,719 1.5012 1.98%
2019-01-15 0 2.530 2.520 2.530 2.470 2.550 11,018,576 27,674,584 2.5116 1.472 1.466 1.472 1.437 1.483 18,940,361 1.4611 2.02%
2019-01-14 0 2.480 2.470 2.480 2.410 2.490 6,373,000 15,659,090 2.4571 1.443 1.437 1.443 1.402 1.449 10,954,857 1.4294 1.64%
2019-01-11 0 2.440 2.430 2.440 2.390 2.480 6,717,862 16,299,599 2.4263 1.419 1.414 1.419 1.390 1.443 11,547,656 1.4115 0.41%
2019-01-10 0 2.430 2.420 2.430 2.410 2.480 6,114,440 14,837,968 2.4267 1.414 1.408 1.414 1.402 1.443 10,510,405 1.4117 -0.41%
2019-01-09 0 2.440 2.430 2.440 2.390 2.480 8,671,732 21,153,493 2.4394 1.419 1.414 1.419 1.390 1.443 14,906,258 1.4191 3.83%
2019-01-08 0 2.350 2.350 2.370 2.330 2.410 3,826,810 9,067,139 2.3694 1.367 1.367 1.379 1.355 1.402 6,578,088 1.3784 -0.42%
2019-01-07 0 2.360 2.350 2.360 2.320 2.390 5,726,276 13,453,301 2.3494 1.373 1.367 1.373 1.350 1.390 9,843,172 1.3668 1.72%
2019-01-04 0 2.320 2.310 2.320 2.220 2.380 14,333,080 32,874,313 2.2936 1.350 1.344 1.350 1.291 1.385 24,637,821 1.3343 -1.69%
2019-01-03 0 2.360 2.360 2.370 2.350 2.470 6,299,000 14,984,750 2.3789 1.373 1.373 1.379 1.367 1.437 10,827,654 1.3839 -3.67%
2019-01-02 0 2.450 2.440 2.450 2.410 2.490 6,410,674 15,664,830 2.4436 1.425 1.419 1.425 1.402 1.449 11,019,616 1.4215 -0.81%
2018-12-31 0 2.470 2.460 2.470 2.400 2.480 2,943,125 7,189,637 2.4429 1.437 1.431 1.437 1.396 1.443 5,059,079 1.4211 2.49%
2018-12-28 0 2.410 2.390 2.410 2.360 2.430 3,207,000 7,690,070 2.3979 1.402 1.390 1.402 1.373 1.414 5,512,667 1.3950 1.26%
2018-12-27 0 2.380 2.370 2.380 2.350 2.470 6,093,022 14,503,079 2.3803 1.385 1.379 1.385 1.367 1.437 10,473,589 1.3847 -0.83%
2018-12-24 0 2.400 2.400 2.410 2.380 2.430 1,964,836 4,716,357 2.4004 1.396 1.396 1.402 1.385 1.414 3,377,451 1.3964 -0.41%
2018-12-21 0 2.410 2.410 2.430 2.370 2.500 10,981,794 26,592,718 2.4215 1.402 1.402 1.414 1.379 1.454 18,877,134 1.4087 -4.37%
2018-12-20 0 2.520 2.510 2.520 2.480 2.530 8,254,000 20,673,100 2.5046 1.466 1.460 1.466 1.443 1.472 14,188,198 1.4571 -0.79%
2018-12-19 0 2.540 2.530 2.540 2.520 2.580 8,390,810 21,371,637 2.5470 1.478 1.472 1.478 1.466 1.501 14,423,367 1.4817 0.00%
2018-12-18 0 2.540 2.540 2.550 2.520 2.630 10,841,000 27,776,570 2.5622 1.478 1.478 1.483 1.466 1.530 18,635,117 1.4905 -3.42%
2018-12-17 0 2.630 2.620 2.630 2.480 2.640 15,569,000 40,180,680 2.5808 1.530 1.524 1.530 1.443 1.536 26,762,304 1.5014 4.37%
2018-12-14 0 2.520 2.510 2.520 2.500 2.560 5,083,000 12,823,640 2.5228 1.466 1.460 1.466 1.454 1.489 8,737,413 1.4677 -1.95%
2018-12-13 0 2.570 2.560 2.570 2.450 2.580 10,948,500 27,822,755 2.5412 1.495 1.489 1.495 1.425 1.501 18,819,904 1.4784 4.05%
2018-12-12 0 2.470 2.460 2.470 2.440 2.490 4,224,000 10,389,800 2.4597 1.437 1.431 1.437 1.419 1.449 7,260,837 1.4309 0.00%
2018-12-11 0 2.470 2.460 2.470 2.460 2.510 4,101,480 10,172,939 2.4803 1.437 1.431 1.437 1.431 1.460 7,050,231 1.4429 -1.20%
2018-12-10 0 2.500 2.500 2.510 2.440 2.530 10,988,000 27,279,490 2.4827 1.454 1.454 1.460 1.419 1.472 18,887,802 1.4443 -1.57%
2018-12-07 0 2.540 2.540 2.550 2.510 2.560 5,847,000 14,870,310 2.5432 1.478 1.478 1.483 1.460 1.489 10,050,690 1.4795 0.40%
2018-12-06 0 2.530 2.520 2.530 2.500 2.600 14,555,296 37,199,743 2.5558 1.472 1.466 1.472 1.454 1.513 25,019,799 1.4868 -2.32%
2018-12-05 0 2.590 2.580 2.590 2.520 2.630 15,629,473 40,508,556 2.5918 1.507 1.501 1.507 1.466 1.530 26,866,254 1.5078 0.00%
2018-12-04 0 2.590 2.580 2.590 2.540 2.600 11,264,305 29,015,995 2.5759 1.507 1.501 1.507 1.478 1.513 19,362,756 1.4985 1.17%
2018-12-03 0 2.560 2.550 2.560 2.540 2.580 11,684,560 29,936,755 2.5621 1.489 1.483 1.489 1.478 1.501 20,085,153 1.4905 1.59%
2018-11-30 0 2.520 2.510 2.520 2.480 2.540 9,388,500 23,618,140 2.5156 1.466 1.460 1.466 1.443 1.478 16,138,345 1.4635 0.80%
2018-11-29 0 2.500 2.490 2.500 2.490 2.550 8,905,098 22,426,435 2.5184 1.454 1.449 1.454 1.449 1.483 15,307,402 1.4651 0.00%
2018-11-28 0 2.500 2.490 2.500 2.470 2.530 9,828,913 24,525,713 2.4953 1.454 1.449 1.454 1.437 1.472 16,895,392 1.4516 0.00%
2018-11-27 0 2.500 2.500 2.510 2.470 2.520 9,673,078 24,189,893 2.5007 1.454 1.454 1.460 1.437 1.466 16,627,520 1.4548 0.00%
2018-11-26 0 2.500 2.490 2.500 2.470 2.550 7,318,048 18,419,750 2.5170 1.454 1.449 1.454 1.437 1.483 12,579,345 1.4643 0.40%
2018-11-23 0 2.490 2.480 2.490 2.460 2.550 9,530,000 23,721,940 2.4892 1.449 1.443 1.449 1.431 1.483 16,381,576 1.4481 -1.97%
2018-11-22 0 2.540 2.530 2.540 2.500 2.560 4,722,764 11,932,600 2.5266 1.478 1.472 1.478 1.454 1.489 8,118,186 1.4699 -0.39%
2018-11-21 0 2.550 2.550 2.560 2.440 2.610 12,948,000 32,996,100 2.5484 1.483 1.483 1.489 1.419 1.518 22,256,941 1.4825 2.00%
2018-11-20 0 2.500 2.490 2.500 2.480 2.600 16,674,036 42,192,792 2.5304 1.454 1.449 1.454 1.443 1.513 28,661,803 1.4721 -4.58%
2018-11-19 0 2.620 2.610 2.620 2.400 2.630 23,751,500 60,131,605 2.5317 1.524 1.518 1.524 1.396 1.530 40,827,597 1.4728 8.71%
2018-11-16 0 2.410 2.400 2.410 2.380 2.450 11,991,711 29,026,474 2.4205 1.402 1.396 1.402 1.385 1.425 20,613,129 1.4082 0.00%
2018-11-15 0 2.410 2.400 2.410 2.370 2.430 9,975,000 24,065,535 2.4126 1.402 1.396 1.402 1.379 1.414 17,146,508 1.4035 1.69%
2018-11-14 0 2.370 2.360 2.370 2.340 2.450 8,101,000 19,444,750 2.4003 1.379 1.373 1.379 1.361 1.425 13,925,199 1.3964 0.85%
2018-11-13 0 2.350 2.340 2.350 2.280 2.400 9,753,089 22,968,910 2.3550 1.367 1.361 1.367 1.326 1.396 16,765,054 1.3700 0.43%
2018-11-12 0 2.340 2.340 2.350 2.250 2.350 18,720,659 43,484,332 2.3228 1.361 1.361 1.367 1.309 1.367 32,179,842 1.3513 4.00%
2018-11-09 0 2.250 2.250 2.260 2.230 2.300 6,291,000 14,174,280 2.2531 1.309 1.309 1.315 1.297 1.338 10,813,903 1.3107 -1.75%
2018-11-08 0 2.290 2.280 2.290 2.290 2.350 5,439,000 12,534,810 2.3046 1.332 1.326 1.332 1.332 1.367 9,349,359 1.3407 -0.43%
2018-11-07 0 2.300 2.290 2.300 2.280 2.360 8,731,000 20,223,590 2.3163 1.338 1.332 1.338 1.326 1.373 15,008,136 1.3475 -1.71%
2018-11-06 0 2.340 2.330 2.340 2.290 2.350 5,526,000 12,833,210 2.3223 1.361 1.355 1.361 1.332 1.367 9,498,907 1.3510 1.74%
2018-11-05 0 2.300 2.290 2.300 2.250 2.310 12,551,000 28,744,570 2.2902 1.338 1.332 1.338 1.309 1.344 21,574,518 1.3323 -0.43%
2018-11-02 0 2.310 2.300 2.310 2.260 2.370 24,436,000 56,023,580 2.2927 1.344 1.338 1.344 1.315 1.379 42,004,217 1.3338 4.52%
2018-11-01 0 2.210 2.210 2.220 2.180 2.280 22,341,982 49,724,725 2.2256 1.286 1.286 1.291 1.268 1.326 38,404,709 1.2948 2.31%
2018-10-31 0 2.160 2.160 2.170 2.080 2.160 28,768,250 61,357,763 2.1328 1.257 1.257 1.262 1.210 1.257 49,451,130 1.2408 3.35%
2018-10-30 0 2.090 2.090 2.100 2.080 2.180 17,758,000 37,490,450 2.1112 1.216 1.216 1.222 1.210 1.268 30,525,081 1.2282 -5.00%
2018-10-29 0 2.200 2.200 2.210 2.150 2.200 7,456,272 16,264,523 2.1813 1.280 1.280 1.286 1.251 1.280 12,816,945 1.2690 0.00%
2018-10-26 0 2.200 2.190 2.200 2.150 2.240 10,138,200 22,219,073 2.1916 1.280 1.274 1.280 1.251 1.303 17,427,040 1.2750 0.46%
2018-10-25 0 2.190 2.190 2.210 2.120 2.210 13,055,010 28,313,531 2.1688 1.274 1.274 1.286 1.233 1.286 22,440,885 1.2617 -0.45%
2018-10-24 0 2.200 2.200 2.210 2.190 2.260 8,756,509 19,446,338 2.2208 1.280 1.280 1.286 1.274 1.315 15,051,985 1.2919 -1.35%
2018-10-23 0 2.230 2.220 2.230 2.220 2.320 14,336,615 32,325,912 2.2548 1.297 1.291 1.297 1.291 1.350 24,643,898 1.3117 -3.04%
2018-10-22 0 2.300 2.290 2.300 2.170 2.320 20,750,000 47,566,760 2.2924 1.338 1.332 1.338 1.262 1.350 35,668,174 1.3336 4.55%
2018-10-19 0 2.200 2.190 2.200 2.130 2.240 21,727,363 47,538,199 2.1879 1.280 1.274 1.280 1.239 1.303 37,348,210 1.2728 -0.45%
2018-10-18 0 2.210 2.200 2.210 2.190 2.280 9,082,541 20,167,323 2.2204 1.286 1.280 1.286 1.274 1.326 15,612,417 1.2917 -2.21%
2018-10-16 0 2.260 2.260 2.270 2.260 2.310 7,475,997 17,042,248 2.2796 1.315 1.315 1.321 1.315 1.344 12,850,851 1.3262 -1.31%
2018-10-15 0 2.290 2.280 2.290 2.280 2.330 7,138,404 16,398,299 2.2972 1.332 1.326 1.332 1.326 1.355 12,270,546 1.3364 -1.29%
2018-10-12 0 2.320 2.320 2.330 2.230 2.340 16,629,000 38,295,605 2.3029 1.350 1.350 1.355 1.297 1.361 28,584,389 1.3397 0.00%
2018-10-11 0 2.320 2.320 2.330 2.290 2.400 17,972,675 42,043,585 2.3393 1.350 1.350 1.355 1.332 1.396 30,894,096 1.3609 -6.07%
2018-10-10 0 2.470 2.460 2.470 2.430 2.530 11,620,020 28,764,428 2.4754 1.437 1.431 1.437 1.414 1.472 19,974,212 1.4401 0.82%
2018-10-09 0 2.450 2.450 2.460 2.440 2.490 9,833,456 24,301,837 2.4713 1.425 1.425 1.431 1.419 1.449 16,903,201 1.4377 -1.21%
2018-10-08 0 2.480 2.470 2.480 2.460 2.560 14,380,000 35,785,885 2.4886 1.443 1.437 1.443 1.431 1.489 24,718,474 1.4477 -1.98%
2018-10-05 0 2.530 2.520 2.530 2.510 2.560 9,551,000 24,234,240 2.5374 1.472 1.466 1.472 1.460 1.489 16,417,674 1.4761 -1.17%
2018-10-04 0 2.560 2.550 2.560 2.530 2.670 9,122,500 23,433,195 2.5687 1.489 1.483 1.489 1.472 1.553 15,681,105 1.4944 -3.40%
2018-10-03 0 2.650 2.650 2.660 2.580 2.660 6,769,000 17,747,400 2.6219 1.542 1.542 1.547 1.501 1.547 11,635,560 1.5253 1.92%
2018-10-02 0 2.600 2.590 2.600 2.560 2.710 11,562,278 30,097,482 2.6031 1.513 1.507 1.513 1.489 1.577 19,874,956 1.5143 -2.99%
2018-09-28 0 2.680 2.660 2.680 2.630 2.740 14,464,000 38,901,180 2.6895 1.559 1.547 1.559 1.530 1.594 24,862,866 1.5646 -1.11%
2018-09-27 0 2.710 2.710 2.720 2.680 2.720 9,674,385 26,108,800 2.6988 1.577 1.577 1.582 1.559 1.582 16,629,766 1.5700 0.37%
2018-09-26 0 2.700 2.680 2.700 2.680 2.730 12,224,000 33,034,500 2.7024 1.571 1.559 1.571 1.559 1.588 21,012,422 1.5721 0.00%
2018-09-24 0 2.700 2.700 2.710 2.660 2.730 4,996,000 13,418,820 2.6859 1.571 1.571 1.577 1.547 1.588 8,587,865 1.5625 -1.82%
2018-09-21 0 2.750 2.740 2.750 2.680 2.760 11,919,954 32,642,468 2.7385 1.600 1.594 1.600 1.559 1.606 20,489,783 1.5931 3.00%
2018-09-20 0 2.670 2.670 2.680 2.640 2.730 6,292,000 16,904,305 2.6866 1.553 1.553 1.559 1.536 1.588 10,815,622 1.5630 0.00%
2018-09-19 0 2.670 2.670 2.680 2.650 2.710 14,779,630 39,668,189 2.6840 1.553 1.553 1.559 1.542 1.577 25,405,418 1.5614 1.14%
2018-09-18 0 2.640 2.630 2.640 2.460 2.670 78,601,772 198,517,944 2.5256 1.536 1.530 1.536 1.431 1.553 135,112,371 1.4693 6.02%
2018-09-17 0 2.490 2.490 2.500 2.460 2.540 4,355,539 10,840,347 2.4889 1.449 1.449 1.454 1.431 1.478 7,486,946 1.4479 -1.97%
2018-09-14 0 2.540 2.530 2.540 2.500 2.560 9,731,400 24,645,289 2.5326 1.478 1.472 1.478 1.454 1.489 16,727,772 1.4733 0.40%
2018-09-13 0 2.530 2.520 2.530 2.460 2.530 16,565,000 41,336,870 2.4954 1.472 1.466 1.472 1.431 1.472 28,474,376 1.4517 2.43%
2018-09-12 0 2.470 2.460 2.470 2.450 2.520 7,300,000 18,089,815 2.4781 1.437 1.431 1.437 1.425 1.466 12,548,322 1.4416 -0.80%
2018-09-11 0 2.490 2.480 2.490 2.450 2.570 15,526,400 38,647,595 2.4892 1.449 1.443 1.449 1.425 1.495 26,689,077 1.4481 -3.49%
2018-09-10 0 2.580 2.570 2.580 2.540 2.700 18,482,909 47,591,181 2.5749 1.501 1.495 1.501 1.478 1.571 31,771,162 1.4979 -4.09%
2018-09-07 0 2.690 2.680 2.690 2.660 2.720 5,678,000 15,284,339 2.6919 1.565 1.559 1.565 1.547 1.582 9,760,188 1.5660 0.37%
2018-09-06 0 2.680 2.670 2.680 2.660 2.740 12,248,395 33,011,743 2.6952 1.559 1.553 1.559 1.547 1.594 21,054,356 1.5679 -0.74%
2018-09-05 0 2.700 2.680 2.700 2.670 2.850 39,831,000 108,546,495 2.7252 1.571 1.559 1.571 1.553 1.658 68,467,424 1.5854 -5.26%
2018-09-04 0 2.850 2.840 2.850 2.840 2.890 15,044,000 43,083,090 2.8638 1.658 1.652 1.658 1.652 1.681 25,859,856 1.6660 -1.72%
2018-09-03 0 2.900 2.890 2.900 2.830 2.940 8,657,500 24,894,940 2.8755 1.687 1.681 1.687 1.646 1.710 14,881,794 1.6728 -0.68%
2018-08-31 0 2.920 2.910 2.920 2.850 2.920 12,044,001 34,945,232 2.9015 1.699 1.693 1.699 1.658 1.699 20,703,013 1.6879 1.39%
2018-08-30 0 2.880 2.870 2.880 2.870 2.990 12,667,509 36,808,944 2.9058 1.675 1.670 1.675 1.670 1.739 21,774,791 1.6904 -3.03%
2018-08-29 0 2.970 2.950 2.970 2.940 2.980 4,813,000 14,260,710 2.9630 1.728 1.716 1.728 1.710 1.734 8,273,297 1.7237 0.34%
2018-08-28 0 2.960 2.950 2.960 2.950 3.010 5,791,000 17,229,560 2.9752 1.722 1.716 1.722 1.716 1.751 9,954,429 1.7308 -0.67%
2018-08-27 0 2.980 2.970 2.980 2.900 2.980 8,961,182 26,530,950 2.9607 1.734 1.728 1.734 1.687 1.734 15,403,807 1.7224 2.76%
2018-08-24 0 2.900 2.890 2.910 2.870 2.920 3,975,000 11,530,835 2.9008 1.687 1.681 1.693 1.670 1.699 6,832,819 1.6876 -0.34%
2018-08-23 0 2.910 2.910 2.920 2.880 2.940 3,958,542 11,512,398 2.9082 1.693 1.693 1.699 1.675 1.710 6,804,528 1.6919 -0.68%
2018-08-22 0 2.930 2.930 2.940 2.870 2.960 7,800,000 22,818,330 2.9254 1.705 1.705 1.710 1.670 1.722 13,407,796 1.7019 1.03%
2018-08-21 0 2.900 2.900 2.910 2.820 2.940 13,407,000 38,792,655 2.8935 1.687 1.687 1.693 1.641 1.710 23,045,938 1.6833 2.47%
2018-08-20 0 2.830 2.830 2.840 2.780 2.850 8,546,000 24,161,105 2.8272 1.646 1.646 1.652 1.617 1.658 14,690,131 1.6447 1.07%
2018-08-17 0 2.800 2.790 2.800 2.790 2.860 6,975,000 19,656,350 2.8181 1.629 1.623 1.629 1.623 1.664 11,989,663 1.6394 -0.71%
2018-08-16 0 2.820 2.810 2.820 2.710 2.830 14,841,721 41,484,722 2.7951 1.641 1.635 1.641 1.577 1.646 25,512,149 1.6261 0.71%
2018-08-15 0 2.800 2.790 2.800 2.780 2.940 14,568,499 41,201,532 2.8281 1.629 1.623 1.629 1.617 1.710 25,042,494 1.6453 -4.11%
2018-08-14 0 2.920 2.910 2.920 2.880 2.950 12,503,000 36,298,405 2.9032 1.699 1.693 1.699 1.675 1.716 21,492,009 1.6889 0.34%
2018-08-13 0 2.910 2.910 2.920 2.880 2.970 10,660,000 31,030,450 2.9109 1.693 1.693 1.699 1.675 1.728 18,323,987 1.6934 -2.35%
2018-08-10 0 2.980 2.980 2.990 2.950 3.020 24,450,123 72,916,835 2.9823 1.734 1.734 1.739 1.716 1.757 42,028,494 1.7349 -0.67%
2018-08-09 0 3.000 2.990 3.000 2.930 3.010 14,837,903 44,328,198 2.9875 1.745 1.739 1.745 1.705 1.751 25,505,586 1.7380 0.67%
2018-08-08 0 2.980 2.970 2.980 2.960 3.040 19,621,000 58,691,110 2.9912 1.734 1.728 1.734 1.722 1.769 33,727,482 1.7402 0.00%
2018-08-07 0 2.980 2.970 2.980 2.860 2.990 20,359,194 60,226,444 2.9582 1.734 1.728 1.734 1.664 1.739 34,996,399 1.7209 4.20%
2018-08-06 0 2.860 2.860 2.870 2.830 2.940 17,005,368 48,855,833 2.8730 1.664 1.664 1.670 1.646 1.710 29,231,346 1.6714 -1.04%
2018-08-03 0 2.890 2.880 2.890 2.870 2.960 15,211,000 44,217,300 2.9069 1.681 1.675 1.681 1.670 1.722 26,146,920 1.6911 -2.03%
2018-08-02 0 2.950 2.940 2.950 2.890 3.060 25,717,497 76,086,616 2.9586 1.716 1.710 1.716 1.681 1.780 44,207,044 1.7211 -3.91%
2018-08-01 0 3.070 3.060 3.070 3.020 3.150 37,952,125 116,583,166 3.0718 1.786 1.780 1.786 1.757 1.833 65,237,735 1.7871 -0.65%
2018-07-31 0 3.090 3.080 3.090 3.000 3.150 21,301,000 65,306,020 3.0659 1.798 1.792 1.798 1.745 1.833 36,615,315 1.7836 -0.96%
2018-07-30 0 3.120 3.110 3.120 3.030 3.160 39,152,198 121,552,939 3.1046 1.815 1.809 1.815 1.763 1.838 67,300,598 1.8061 1.96%
2018-07-27 0 3.060 3.050 3.060 2.910 3.060 27,590,511 82,804,737 3.0012 1.780 1.774 1.780 1.693 1.780 47,426,658 1.7460 4.44%
2018-07-26 0 2.930 2.920 2.930 2.900 2.970 43,649,482 127,769,208 2.9272 1.705 1.699 1.705 1.687 1.728 75,031,196 1.7029 -0.34%
2018-07-25 0 2.940 2.930 2.940 2.900 3.010 23,484,921 69,104,264 2.9425 1.710 1.705 1.710 1.687 1.751 40,369,362 1.7118 -1.34%
2018-07-24 0 2.980 2.970 2.980 2.840 2.990 65,385,860 192,866,291 2.9497 1.734 1.728 1.734 1.652 1.739 112,394,903 1.7160 6.43%
2018-07-23 0 2.800 2.790 2.800 2.680 2.810 14,094,024 38,947,255 2.7634 1.629 1.623 1.629 1.559 1.635 24,226,896 1.6076 3.32%
2018-07-20 0 2.710 2.710 2.720 2.650 2.770 19,156,252 51,594,445 2.6933 1.577 1.577 1.582 1.542 1.611 32,928,604 1.5669 -1.45%
2018-07-19 0 2.750 2.750 2.760 2.710 2.810 29,709,318 81,935,359 2.7579 1.600 1.600 1.606 1.577 1.635 51,068,777 1.6044 -0.72%
2018-07-18 0 2.770 2.760 2.770 2.750 2.830 11,891,000 33,173,245 2.7898 1.611 1.606 1.611 1.600 1.646 20,440,012 1.6230 -1.07%
2018-07-17 0 2.800 2.790 2.800 2.780 2.890 36,404,242 102,423,974 2.8135 1.629 1.623 1.629 1.617 1.681 62,577,004 1.6368 6.87%
2018-07-16 0 2.620 2.620 2.630 2.610 2.710 5,146,421 13,538,887 2.6307 1.524 1.524 1.530 1.518 1.577 8,846,431 1.5304 -2.24%
2018-07-13 0 2.680 2.680 2.690 2.680 2.770 8,346,740 22,650,423 2.7137 1.559 1.559 1.565 1.559 1.611 14,347,613 1.5787 -1.83%
2018-07-12 0 2.730 2.730 2.740 2.640 2.750 19,300,477 51,963,004 2.6923 1.588 1.588 1.594 1.536 1.600 33,176,519 1.5663 3.02%
2018-07-11 0 2.650 2.650 2.660 2.630 2.730 13,450,130 35,816,134 2.6629 1.542 1.542 1.547 1.530 1.588 23,120,076 1.5491 -4.68%
2018-07-10 0 2.780 2.760 2.780 2.750 2.840 15,393,195 42,917,959 2.7881 1.617 1.606 1.617 1.600 1.652 26,460,104 1.6220 1.09%
2018-07-09 0 2.750 2.750 2.760 2.620 2.780 26,627,000 72,726,960 2.7313 1.600 1.600 1.606 1.524 1.617 45,770,432 1.5890 5.36%
2018-07-06 0 2.610 2.610 2.620 2.580 2.710 22,822,001 60,118,084 2.6342 1.518 1.518 1.524 1.501 1.577 39,229,836 1.5325 -0.76%
2018-07-05 0 2.630 2.620 2.630 2.610 2.740 15,293,000 40,473,700 2.6466 1.530 1.524 1.530 1.518 1.594 26,287,874 1.5396 -2.95%
2018-07-04 0 2.710 2.710 2.730 2.700 2.810 7,833,400 21,436,830 2.7366 1.577 1.577 1.588 1.571 1.635 13,465,208 1.5920 -1.81%
2018-07-03 0 2.760 2.760 2.770 2.690 2.850 25,816,000 70,728,821 2.7397 1.606 1.606 1.611 1.565 1.658 44,376,365 1.5938 -4.83%
2018-06-29 0 2.900 2.890 2.900 2.790 2.900 17,413,400 49,544,912 2.8452 1.687 1.681 1.687 1.623 1.687 29,932,732 1.6552 3.94%
2018-06-28 0 2.790 2.780 2.790 2.760 2.860 14,213,194 39,779,507 2.7988 1.623 1.617 1.623 1.606 1.664 24,431,744 1.6282 -0.36%
2018-06-27 0 2.800 2.800 2.810 2.800 2.920 24,761,000 69,938,790 2.8246 1.629 1.629 1.635 1.629 1.699 42,562,875 1.6432 -3.45%
2018-06-26 0 2.900 2.890 2.900 2.810 2.910 16,824,721 48,253,100 2.8680 1.687 1.681 1.687 1.635 1.693 28,920,823 1.6685 -1.02%
2018-06-25 0 2.930 2.920 2.930 2.920 3.000 12,850,218 37,939,717 2.9525 1.705 1.699 1.705 1.699 1.745 22,088,858 1.7176 -0.68%
2018-06-22 0 2.950 2.950 2.960 2.930 2.990 23,071,303 68,320,883 2.9613 1.716 1.716 1.722 1.705 1.739 39,658,374 1.7227 -1.01%
2018-06-21 0 2.980 2.970 2.980 2.950 3.040 32,976,766 98,339,216 2.9821 1.734 1.728 1.734 1.716 1.769 56,685,351 1.7348 0.00%
2018-06-20 0 2.980 2.980 2.990 2.930 3.000 16,341,846 48,507,114 2.9683 1.734 1.734 1.739 1.705 1.745 28,090,786 1.7268 1.02%
2018-06-19 0 2.950 2.950 2.960 2.920 3.120 56,810,553 169,014,087 2.9750 1.716 1.716 1.722 1.699 1.815 97,654,395 1.7307 -6.35%
2018-06-15 0 3.150 3.140 3.150 3.140 3.200 16,457,232 52,134,796 3.1679 1.833 1.827 1.833 1.827 1.862 28,289,129 1.8429 -0.94%
2018-06-14 0 3.180 3.170 3.180 3.140 3.240 72,829,415 231,601,258 3.1801 1.850 1.844 1.850 1.827 1.885 125,189,988 1.8500 -1.85%
2018-06-13 0 3.240 3.240 3.250 3.210 3.290 16,962,052 55,073,618 3.2469 1.885 1.885 1.891 1.867 1.914 29,156,888 1.8889 -0.92%
2018-06-12 0 3.270 3.270 3.280 3.250 3.330 25,492,500 83,567,490 3.2781 1.902 1.902 1.908 1.891 1.937 43,820,286 1.9071 -1.21%
2018-06-11 0 3.310 3.310 3.320 3.300 3.360 16,609,807 55,130,835 3.3192 1.926 1.926 1.931 1.920 1.955 28,551,397 1.9309 -1.19%
2018-06-08 0 3.350 3.340 3.350 3.330 3.430 15,708,984 52,727,634 3.3565 1.949 1.943 1.949 1.937 1.995 27,002,929 1.9527 -1.76%
2018-06-07 0 3.410 3.410 3.420 3.390 3.460 10,000,000 34,203,325 3.4203 1.984 1.984 1.990 1.972 2.013 17,189,482 1.9898 -0.87%
2018-06-06 0 3.440 3.430 3.440 3.400 3.450 7,284,000 24,995,350 3.4315 2.001 1.995 2.001 1.978 2.007 12,520,818 1.9963 1.18%
2018-06-05 0 3.400 3.390 3.400 3.390 3.450 11,217,000 38,180,733 3.4038 1.978 1.972 1.978 1.972 2.007 19,281,441 1.9802 -0.29%
2018-06-04 0 3.410 3.400 3.410 3.400 3.470 22,605,000 77,594,785 3.4326 1.984 1.978 1.984 1.978 2.019 38,856,823 1.9969 0.29%
2018-06-01 0 3.400 3.390 3.400 3.400 3.470 14,012,543 47,977,838 3.4239 1.978 1.972 1.978 1.978 2.019 24,086,835 1.9919 -1.16%
2018-05-31 0 3.440 3.430 3.440 3.350 3.440 190,949,561 655,808,492 3.4345 2.001 1.995 2.001 1.949 2.001 328,232,395 1.9980 2.66%
2018-05-30 0 3.410 3.410 3.420 3.370 3.460 21,472,472 73,114,154 3.4050 1.949 1.949 1.955 1.927 1.978 37,560,834 1.9466 -2.01%
2018-05-29 0 3.480 3.480 3.490 3.470 3.560 17,566,399 61,702,841 3.5125 1.989 1.989 1.995 1.984 2.035 30,728,116 2.0080 -2.52%
2018-05-28 0 3.570 3.550 3.570 3.530 3.610 15,737,500 56,187,706 3.5703 2.041 2.029 2.041 2.018 2.064 27,528,905 2.0410 0.00%
2018-05-25 0 3.570 3.570 3.580 3.560 3.620 17,356,000 62,299,360 3.5895 2.041 2.041 2.047 2.035 2.069 30,360,074 2.0520 -0.83%
2018-05-24 0 3.600 3.590 3.600 3.540 3.620 14,128,463 50,604,048 3.5817 2.058 2.052 2.058 2.024 2.069 24,714,288 2.0476 1.12%
2018-05-23 0 3.560 3.560 3.570 3.560 3.650 24,474,242 88,138,519 3.6013 2.035 2.035 2.041 2.035 2.087 42,811,696 2.0587 -1.39%
2018-05-21 0 3.610 3.610 3.620 3.600 3.640 17,835,000 64,515,590 3.6174 2.064 2.064 2.069 2.058 2.081 31,197,967 2.0679 -0.55%
2018-05-18 0 3.630 3.620 3.630 3.570 3.640 25,956,780 93,676,725 3.6090 2.075 2.069 2.075 2.041 2.081 45,405,034 2.0631 1.40%
2018-05-17 0 3.580 3.570 3.580 3.540 3.610 20,578,274 73,405,691 3.5671 2.047 2.041 2.047 2.024 2.064 35,996,654 2.0392 0.85%
2018-05-16 0 3.550 3.550 3.560 3.500 3.590 16,738,667 59,504,566 3.5549 2.029 2.029 2.035 2.001 2.052 29,280,201 2.0322 1.14%
2018-05-15 0 3.510 3.510 3.520 3.490 3.540 22,076,800 77,734,382 3.5211 2.007 2.007 2.012 1.995 2.024 38,617,958 2.0129 0.57%
2018-05-14 0 3.490 3.490 3.500 3.470 3.530 10,614,500 37,114,305 3.4966 1.995 1.995 2.001 1.984 2.018 18,567,470 1.9989 0.00%
2018-05-11 0 3.490 3.490 3.500 3.490 3.530 5,832,000 20,423,116 3.5019 1.995 1.995 2.001 1.995 2.018 10,201,657 2.0019 -0.29%
2018-05-10 0 3.500 3.500 3.520 3.470 3.520 32,979,000 114,737,131 3.4791 2.001 2.001 2.012 1.984 2.012 57,688,689 1.9889 0.29%
2018-05-09 0 3.490 3.480 3.490 3.470 3.530 5,925,000 20,700,496 3.4938 1.995 1.989 1.995 1.984 2.018 10,364,337 1.9973 -0.29%
2018-05-08 0 3.500 3.490 3.500 3.460 3.530 8,298,000 29,015,885 3.4967 2.001 1.995 2.001 1.978 2.018 14,515,320 1.9990 1.45%
2018-05-07 0 3.450 3.440 3.450 3.380 3.480 11,979,444 41,316,781 3.4490 1.972 1.967 1.972 1.932 1.989 20,955,105 1.9717 -0.86%
2018-05-04 0 3.480 3.480 3.490 3.470 3.520 8,881,857 31,028,176 3.4934 1.989 1.989 1.995 1.984 2.012 15,536,635 1.9971 -0.85%
2018-05-03 0 3.510 3.500 3.510 3.480 3.570 21,073,654 73,801,501 3.5021 2.007 2.001 2.007 1.989 2.041 36,863,200 2.0020 -1.96%
2018-05-02 0 3.580 3.570 3.580 3.540 3.630 14,274,000 50,902,407 3.5661 2.047 2.041 2.047 2.024 2.075 24,968,870 2.0386 -0.83%
2018-04-30 0 3.610 3.600 3.610 3.580 3.660 9,626,200 34,853,691 3.6207 2.064 2.058 2.064 2.047 2.092 16,838,681 2.0699 0.56%
2018-04-27 0 3.590 3.580 3.590 3.580 3.660 12,763,000 45,994,578 3.6037 2.052 2.047 2.052 2.047 2.092 22,325,745 2.0602 -0.83%
2018-04-26 0 3.620 3.610 3.620 3.480 3.630 37,430,813 132,985,427 3.5528 2.069 2.064 2.069 1.989 2.075 65,476,046 2.0311 -2.43%
2018-04-25 0 3.710 3.700 3.710 3.650 3.720 16,972,366 62,620,721 3.6896 2.121 2.115 2.121 2.087 2.127 29,689,000 2.1092 0.27%
2018-04-24 0 3.700 3.700 3.710 3.600 3.730 21,964,000 81,015,155 3.6885 2.115 2.115 2.121 2.058 2.132 38,420,642 2.1086 3.35%
2018-04-23 0 3.580 3.570 3.580 3.560 3.740 18,955,000 69,169,460 3.6491 2.047 2.041 2.047 2.035 2.138 33,157,133 2.0861 -0.56%
2018-04-20 0 3.600 3.590 3.600 3.580 3.660 21,676,000 78,269,400 3.6109 2.058 2.052 2.058 2.047 2.092 37,916,857 2.0642 -0.55%
2018-04-19 0 3.620 3.620 3.630 3.560 3.650 14,537,198 52,652,120 3.6219 2.069 2.069 2.075 2.035 2.087 25,429,270 2.0705 0.56%
2018-04-18 0 3.600 3.600 3.610 3.530 3.650 14,651,000 52,361,785 3.5739 2.058 2.058 2.064 2.018 2.087 25,628,339 2.0431 0.28%
2018-04-17 0 3.590 3.580 3.590 3.560 3.660 21,872,992 78,841,695 3.6045 2.052 2.047 2.052 2.035 2.092 38,261,446 2.0606 -0.28%
2018-04-16 0 3.600 3.590 3.600 3.570 3.670 15,700,500 56,409,925 3.5929 2.058 2.052 2.058 2.041 2.098 27,464,182 2.0539 -2.17%
2018-04-13 0 3.680 3.680 3.690 3.630 3.730 11,233,000 41,367,710 3.6827 2.104 2.104 2.109 2.075 2.132 19,649,384 2.1053 0.82%
2018-04-12 0 3.650 3.650 3.660 3.620 3.760 23,404,000 86,161,380 3.6815 2.087 2.087 2.092 2.069 2.149 40,939,570 2.1046 -2.14%
2018-04-11 0 3.730 3.720 3.730 3.710 3.870 26,079,456 98,747,574 3.7864 2.132 2.127 2.132 2.121 2.212 45,619,625 2.1646 -3.62%
2018-04-10 0 3.870 3.870 3.880 3.710 3.880 34,296,000 131,113,245 3.8230 2.212 2.212 2.218 2.121 2.218 59,992,458 2.1855 4.88%
2018-04-09 0 3.690 3.680 3.690 3.640 3.760 21,618,635 79,812,765 3.6919 2.109 2.104 2.109 2.081 2.149 37,816,511 2.1105 -1.07%
2018-04-06 0 3.730 3.720 3.730 3.630 3.740 11,486,686 42,543,443 3.7037 2.132 2.127 2.132 2.075 2.138 20,093,146 2.1173 1.36%
2018-04-04 0 3.680 3.680 3.690 3.670 3.800 21,197,173 79,285,659 3.7404 2.104 2.104 2.109 2.098 2.172 37,079,266 2.1383 -0.54%
2018-04-03 0 3.700 3.700 3.710 3.510 3.710 20,055,527 72,935,766 3.6367 2.115 2.115 2.121 2.007 2.121 35,082,236 2.0790 4.52%
2018-03-29 0 3.540 3.540 3.550 3.520 3.660 25,037,500 89,484,913 3.5740 2.024 2.024 2.029 2.012 2.092 43,796,978 2.0432 -1.94%
2018-03-28 0 3.610 3.600 3.610 3.600 3.710 12,973,644 47,374,675 3.6516 2.064 2.058 2.064 2.058 2.121 22,694,215 2.0875 -2.17%
2018-03-27 0 3.690 3.680 3.690 3.660 3.750 12,734,000 47,080,475 3.6972 2.109 2.104 2.109 2.092 2.144 22,275,016 2.1136 1.37%
2018-03-26 0 3.640 3.640 3.650 3.520 3.650 17,264,500 62,308,421 3.6090 2.081 2.081 2.087 2.012 2.087 30,200,017 2.0632 0.55%
2018-03-23 0 3.620 3.610 3.620 3.530 3.620 20,243,500 72,383,940 3.5757 2.069 2.064 2.069 2.018 2.069 35,411,049 2.0441 -2.16%
2018-03-22 0 3.700 3.690 3.700 3.690 3.770 13,588,447 50,458,017 3.7133 2.115 2.109 2.115 2.109 2.155 23,769,662 2.1228 -0.54%
2018-03-21 0 3.720 3.720 3.740 3.720 3.830 14,189,000 53,512,985 3.7714 2.127 2.127 2.138 2.127 2.190 24,820,183 2.1560 -1.85%
2018-03-20 0 3.790 3.790 3.800 3.760 3.840 25,632,000 97,311,925 3.7965 2.167 2.167 2.172 2.149 2.195 44,836,911 2.1704 -2.32%
2018-03-19 0 3.880 3.870 3.880 3.790 3.900 17,649,222 67,829,520 3.8432 2.218 2.212 2.218 2.167 2.230 30,872,994 2.1971 -0.26%
2018-03-16 0 3.890 3.890 3.910 3.890 3.950 15,163,815 59,234,314 3.9063 2.224 2.224 2.235 2.224 2.258 26,525,383 2.2331 -1.27%
2018-03-15 0 3.940 3.930 3.940 3.890 3.990 19,644,701 77,259,920 3.9329 2.252 2.247 2.252 2.224 2.281 34,363,596 2.2483 -1.50%
2018-03-14 0 4.000 3.990 4.000 3.880 4.000 24,877,556 98,343,999 3.9531 2.287 2.281 2.287 2.218 2.287 43,517,196 2.2599 2.30%
2018-03-13 0 3.910 3.910 3.920 3.890 3.950 13,598,578 53,444,440 3.9301 2.235 2.235 2.241 2.224 2.258 23,787,384 2.2468 -0.26%
2018-03-12 0 3.920 3.910 3.920 3.880 3.940 15,906,000 62,261,690 3.9144 2.241 2.235 2.241 2.218 2.252 27,823,654 2.2377 1.82%
2018-03-09 0 3.850 3.850 3.860 3.830 3.940 17,716,000 68,615,454 3.8731 2.201 2.201 2.207 2.190 2.252 30,989,806 2.2141 -1.53%
2018-03-08 0 3.910 3.900 3.910 3.810 3.960 27,336,500 106,876,770 3.9097 2.235 2.230 2.235 2.178 2.264 47,818,516 2.2350 1.30%
2018-03-07 0 3.860 3.850 3.860 3.810 3.900 15,130,608 58,399,936 3.8597 2.207 2.201 2.207 2.178 2.230 26,467,296 2.2065 -1.78%
2018-03-06 0 3.930 3.920 3.930 3.780 3.940 33,074,000 128,514,680 3.8857 2.247 2.241 2.247 2.161 2.252 57,854,868 2.2213 4.52%
2018-03-05 0 3.760 3.750 3.760 3.730 3.820 12,105,000 45,650,368 3.7712 2.149 2.144 2.149 2.132 2.184 21,174,735 2.1559 -1.83%
2018-03-02 0 3.830 3.820 3.830 3.780 3.870 13,576,000 51,804,380 3.8159 2.190 2.184 2.190 2.161 2.212 23,747,889 2.1814 -1.29%
2018-03-01 0 3.880 3.880 3.890 3.770 3.900 14,461,500 55,494,358 3.8374 2.218 2.218 2.224 2.155 2.230 25,296,855 2.1937 1.04%
2018-02-28 0 3.840 3.830 3.840 3.800 3.910 17,236,010 66,555,778 3.8614 2.195 2.190 2.195 2.172 2.235 30,150,181 2.2075 -0.52%
2018-02-27 0 3.860 3.850 3.860 3.850 4.020 26,250,094 103,103,907 3.9278 2.207 2.201 2.207 2.201 2.298 45,918,115 2.2454 -2.77%
2018-02-26 0 3.970 3.970 3.980 3.890 4.020 42,297,778 167,947,072 3.9706 2.270 2.270 2.275 2.224 2.298 73,989,610 2.2699 0.51%
2018-02-23 0 3.950 3.950 3.970 3.790 4.000 133,749,560 522,571,223 3.9071 2.258 2.258 2.270 2.167 2.287 233,962,121 2.2336 5.90%
2018-02-22 0 3.730 3.730 3.740 3.440 3.860 85,183,900 314,651,300 3.6938 2.132 2.132 2.138 1.967 2.207 149,008,385 2.1116 6.88%
2018-02-21 0 3.490 3.490 3.500 3.450 3.510 8,122,000 28,366,645 3.4926 1.995 1.995 2.001 1.972 2.007 14,207,451 1.9966 0.87%
2018-02-20 0 3.460 3.440 3.460 3.390 3.500 6,583,000 22,781,660 3.4607 1.978 1.967 1.978 1.938 2.001 11,515,347 1.9784 0.29%
2018-02-15 0 3.450 3.450 3.470 3.430 3.480 4,296,000 14,858,400 3.4587 1.972 1.972 1.984 1.961 1.989 7,514,801 1.9772 1.17%
2018-02-14 0 3.410 3.410 3.420 3.360 3.420 6,609,453 22,391,967 3.3879 1.949 1.949 1.955 1.921 1.955 11,561,620 1.9367 1.19%
2018-02-13 0 3.370 3.360 3.370 3.350 3.490 13,027,659 44,361,074 3.4051 1.927 1.921 1.927 1.915 1.995 22,788,701 1.9466 -0.30%
2018-02-12 0 3.380 3.370 3.380 3.310 3.420 15,596,000 52,657,350 3.3763 1.932 1.927 1.932 1.892 1.955 27,281,385 1.9302 1.20%
2018-02-09 0 3.340 3.330 3.340 3.200 3.380 41,519,000 136,632,400 3.2908 1.909 1.904 1.909 1.829 1.932 72,627,329 1.8813 -3.47%
2018-02-08 0 3.460 3.450 3.460 3.440 3.540 28,352,000 98,696,909 3.4811 1.978 1.972 1.978 1.967 2.024 49,594,885 1.9901 0.29%
2018-02-07 0 3.450 3.440 3.450 3.430 3.730 40,794,000 144,310,870 3.5376 1.972 1.967 1.972 1.961 2.132 71,359,119 2.0223 -4.43%
2018-02-06 0 3.610 3.600 3.610 3.600 3.810 43,795,000 162,750,895 3.7162 2.064 2.058 2.064 2.058 2.178 76,608,634 2.1244 -6.72%
2018-02-05 0 3.870 3.870 3.880 3.760 3.890 37,572,187 145,319,683 3.8677 2.212 2.212 2.218 2.149 2.224 65,723,346 2.2111 -0.51%
2018-02-02 0 3.890 3.880 3.890 3.810 3.910 23,071,577 89,090,732 3.8615 2.224 2.218 2.224 2.178 2.235 40,358,077 2.2075 0.26%
2018-02-01 0 3.880 3.880 3.890 3.760 3.900 71,647,275 275,264,850 3.8419 2.218 2.218 2.224 2.149 2.230 125,329,372 2.1963 -0.51%
2018-01-31 0 3.900 3.900 3.910 3.860 3.940 15,575,000 60,646,990 3.8939 2.230 2.230 2.235 2.207 2.252 27,244,651 2.2260 -0.26%
2018-01-30 0 3.910 3.900 3.910 3.870 3.980 20,330,000 79,273,765 3.8993 2.235 2.230 2.235 2.212 2.275 35,562,359 2.2291 -2.01%
2018-01-29 0 3.990 3.980 3.990 3.960 4.120 30,194,085 122,354,451 4.0523 2.281 2.275 2.281 2.264 2.355 52,817,162 2.3166 -0.99%
2018-01-26 0 4.030 4.020 4.030 3.980 4.100 31,300,786 126,453,334 4.0399 2.304 2.298 2.304 2.275 2.344 54,753,064 2.3095 0.50%
2018-01-25 0 4.010 4.000 4.010 3.890 4.080 45,627,500 182,818,960 4.0068 2.292 2.287 2.292 2.224 2.332 79,814,144 2.2906 2.04%
2018-01-24 0 3.930 3.920 3.930 3.820 3.940 27,581,540 107,466,112 3.8963 2.247 2.241 2.247 2.184 2.252 48,247,154 2.2274 1.03%
2018-01-23 0 3.890 3.890 3.900 3.870 3.920 27,648,000 107,534,140 3.8894 2.224 2.224 2.230 2.212 2.241 48,363,409 2.2235 0.26%
2018-01-22 0 3.880 3.870 3.880 3.770 3.880 34,931,000 133,836,110 3.8314 2.218 2.212 2.218 2.155 2.218 61,103,235 2.1903 1.04%
2018-01-19 0 3.840 3.830 3.840 3.760 3.880 22,130,000 85,000,390 3.8410 2.195 2.190 2.195 2.149 2.218 38,711,019 2.1958 1.59%
2018-01-18 0 3.780 3.780 3.790 3.730 3.810 15,789,000 59,390,855 3.7615 2.161 2.161 2.167 2.132 2.178 27,618,991 2.1504 0.27%
2018-01-17 0 3.770 3.760 3.770 3.700 3.860 29,829,501 112,533,921 3.7726 2.155 2.149 2.155 2.115 2.207 52,179,411 2.1567 -2.33%
2018-01-16 0 3.860 3.860 3.870 3.800 3.890 20,454,000 78,800,130 3.8526 2.207 2.207 2.212 2.172 2.224 35,779,267 2.2024 1.05%
2018-01-15 0 3.820 3.810 3.820 3.770 3.950 23,990,812 92,496,232 3.8555 2.184 2.178 2.184 2.155 2.258 41,966,054 2.2041 -1.80%
2018-01-12 0 3.890 3.880 3.890 3.850 3.920 21,896,000 85,002,948 3.8821 2.224 2.218 2.224 2.201 2.241 38,301,693 2.2193 1.30%
2018-01-11 0 3.840 3.840 3.850 3.790 4.010 47,202,625 181,507,276 3.8453 2.195 2.195 2.201 2.167 2.292 82,569,440 2.1982 -3.27%
2018-01-10 0 3.970 3.970 3.980 3.950 4.040 19,172,558 76,413,623 3.9856 2.270 2.270 2.275 2.258 2.310 33,537,698 2.2784 -1.00%
2018-01-09 0 4.010 4.000 4.010 3.970 4.140 30,360,000 121,839,645 4.0132 2.292 2.287 2.292 2.270 2.367 53,107,390 2.2942 -2.20%
2018-01-08 0 4.100 4.090 4.100 4.010 4.140 53,405,729 217,963,966 4.0813 2.344 2.338 2.344 2.292 2.367 93,420,252 2.3332 2.76%
2018-01-05 0 3.990 3.980 3.990 3.920 4.090 28,033,000 112,203,630 4.0026 2.281 2.275 2.281 2.241 2.338 49,036,873 2.2881 0.00%
2018-01-04 0 3.990 3.990 4.000 3.910 4.110 54,376,758 217,023,565 3.9911 2.281 2.281 2.287 2.235 2.350 95,118,830 2.2816 -2.44%
2018-01-03 0 4.090 4.080 4.090 3.800 4.100 130,864,912 523,740,237 4.0021 2.338 2.332 2.338 2.172 2.344 228,916,135 2.2879 8.49%
2018-01-02 0 3.770 3.770 3.780 3.560 3.800 45,101,630 167,894,436 3.7226 2.155 2.155 2.161 2.035 2.172 78,894,263 2.1281 6.20%
2017-12-29 0 3.550 3.550 3.560 3.540 3.630 12,784,263 45,637,766 3.5698 2.029 2.029 2.035 2.024 2.075 22,362,939 2.0408 -1.66%
2017-12-28 0 3.610 3.610 3.620 3.590 3.650 8,633,300 31,223,658 3.6167 2.064 2.064 2.069 2.052 2.087 15,101,845 2.0675 0.00%
2017-12-27 0 3.610 3.600 3.610 3.530 3.640 12,900,876 46,532,119 3.6069 2.064 2.058 2.064 2.018 2.081 22,566,925 2.0620 2.27%
2017-12-22 0 3.530 3.520 3.530 3.510 3.560 7,946,000 28,168,640 3.5450 2.018 2.012 2.018 2.007 2.035 13,899,582 2.0266 0.57%
2017-12-21 0 3.510 3.510 3.520 3.450 3.570 19,604,634 68,962,407 3.5177 2.007 2.007 2.012 1.972 2.041 34,293,509 2.0109 1.15%
2017-12-20 0 3.470 3.460 3.470 3.440 3.490 5,544,000 19,219,675 3.4668 1.984 1.978 1.984 1.967 1.995 9,697,871 1.9818 -0.29%
2017-12-19 0 3.480 3.470 3.480 3.450 3.510 6,993,000 24,309,580 3.4763 1.989 1.984 1.989 1.972 2.007 12,232,542 1.9873 -0.85%
2017-12-18 0 3.510 3.490 3.510 3.460 3.520 4,789,521 16,717,738 3.4905 2.007 1.995 2.007 1.978 2.012 8,378,095 1.9954 0.57%
2017-12-15 0 3.490 3.490 3.500 3.430 3.500 9,967,201 34,527,507 3.4641 1.995 1.995 2.001 1.961 2.001 17,435,179 1.9803 -1.41%
2017-12-14 0 3.540 3.520 3.540 3.500 3.550 3,754,000 13,253,247 3.5304 2.024 2.012 2.024 2.001 2.029 6,566,704 2.0182 0.57%
2017-12-13 0 3.520 3.520 3.530 3.460 3.540 6,282,540 22,002,814 3.5022 2.012 2.012 2.018 1.978 2.024 10,989,766 2.0021 -0.28%
2017-12-12 0 3.530 3.520 3.530 3.500 3.580 7,967,367 28,106,423 3.5277 2.018 2.012 2.018 2.001 2.047 13,936,959 2.0167 -1.12%
2017-12-11 0 3.570 3.570 3.580 3.500 3.600 15,074,000 53,384,666 3.5415 2.041 2.041 2.047 2.001 2.058 26,368,274 2.0246 1.71%
2017-12-08 0 3.510 3.500 3.510 3.320 3.550 19,820,540 68,376,287 3.4498 2.007 2.001 2.007 1.898 2.029 34,671,184 1.9721 4.46%
2017-12-07 0 3.360 3.350 3.360 3.320 3.490 33,120,000 111,632,120 3.3705 1.921 1.915 1.921 1.898 1.995 57,935,334 1.9268 -2.89%
2017-12-06 0 3.460 3.450 3.460 3.390 3.590 31,029,000 107,645,430 3.4692 1.978 1.972 1.978 1.938 2.052 54,277,641 1.9832 -3.62%
2017-12-05 0 3.590 3.590 3.600 3.570 3.620 14,109,000 50,775,130 3.5988 2.052 2.052 2.058 2.041 2.069 24,680,242 2.0573 -0.55%
2017-12-04 0 3.610 3.600 3.610 3.570 3.630 6,980,000 25,192,630 3.6093 2.064 2.058 2.064 2.041 2.075 12,209,802 2.0633 0.56%
2017-12-01 0 3.590 3.590 3.600 3.560 3.640 10,113,622 36,305,552 3.5898 2.052 2.052 2.058 2.035 2.081 17,691,306 2.0522 -0.55%
2017-11-30 0 3.610 3.600 3.610 3.590 3.660 11,581,000 41,890,330 3.6172 2.064 2.058 2.064 2.052 2.092 20,258,125 2.0678 -2.17%
2017-11-29 0 3.690 3.680 3.690 3.590 3.720 21,029,106 77,162,999 3.6693 2.109 2.104 2.109 2.052 2.127 36,785,274 2.0977 2.22%
2017-11-28 0 3.610 3.600 3.610 3.540 3.640 20,781,000 74,421,014 3.5812 2.064 2.058 2.064 2.024 2.081 36,351,273 2.0473 -0.55%
2017-11-27 0 3.630 3.620 3.630 3.600 3.700 10,129,000 37,081,327 3.6609 2.075 2.069 2.075 2.058 2.115 17,718,206 2.0928 -1.09%
2017-11-24 0 3.670 3.660 3.670 3.630 3.690 6,905,000 25,334,840 3.6691 2.098 2.092 2.098 2.075 2.109 12,078,608 2.0975 0.27%
2017-11-23 0 3.660 3.650 3.660 3.610 3.800 27,673,300 102,767,357 3.7136 2.092 2.087 2.092 2.064 2.172 48,407,665 2.1230 1.67%
2017-11-22 0 3.600 3.590 3.600 3.570 3.650 16,980,030 61,228,106 3.6059 2.058 2.052 2.058 2.041 2.087 29,702,407 2.0614 1.41%
2017-11-21 0 3.550 3.540 3.550 3.520 3.660 18,228,000 64,870,950 3.5589 2.029 2.024 2.029 2.012 2.092 31,885,425 2.0345 -1.66%
2017-11-20 0 3.610 3.590 3.610 3.580 3.640 12,519,500 45,176,980 3.6085 2.064 2.052 2.064 2.047 2.081 21,899,801 2.0629 0.56%
2017-11-17 0 3.590 3.590 3.600 3.560 3.700 33,450,000 120,669,980 3.6075 2.052 2.052 2.058 2.035 2.115 58,512,588 2.0623 -1.64%
2017-11-16 0 3.650 3.630 3.650 3.630 3.720 21,481,000 78,465,170 3.6528 2.087 2.075 2.087 2.075 2.127 37,575,752 2.0882 -1.88%
2017-11-15 0 3.720 3.710 3.720 3.700 3.790 23,480,000 87,391,380 3.7219 2.127 2.121 2.127 2.115 2.167 41,072,513 2.1277 -1.59%
2017-11-14 0 3.780 3.780 3.800 3.730 3.860 23,400,218 89,139,801 3.8094 2.161 2.161 2.172 2.132 2.207 40,932,954 2.1777 0.53%
2017-11-13 0 3.760 3.760 3.770 3.750 3.780 13,197,000 49,666,600 3.7635 2.149 2.149 2.155 2.144 2.161 23,084,922 2.1515 0.00%
2017-11-10 0 3.760 3.760 3.770 3.750 3.800 23,057,000 86,665,650 3.7588 2.149 2.149 2.155 2.144 2.172 40,332,578 2.1488 -0.53%
2017-11-09 0 3.780 3.780 3.790 3.780 3.830 9,617,000 36,500,107 3.7954 2.161 2.161 2.167 2.161 2.190 16,822,588 2.1697 0.27%
2017-11-08 0 3.770 3.760 3.770 3.770 3.850 19,199,000 73,193,230 3.8123 2.155 2.149 2.155 2.155 2.201 33,583,952 2.1794 -1.05%
2017-11-07 0 3.810 3.800 3.810 3.800 3.840 17,304,000 66,062,045 3.8177 2.178 2.172 2.178 2.172 2.195 30,269,113 2.1825 0.26%
2017-11-06 0 3.800 3.800 3.810 3.770 3.870 29,450,000 111,622,790 3.7902 2.172 2.172 2.178 2.155 2.212 51,515,567 2.1668 -1.04%
2017-11-03 0 3.840 3.840 3.850 3.800 3.900 21,495,257 82,696,713 3.8472 2.195 2.195 2.201 2.172 2.230 37,600,691 2.1993 -0.78%
2017-11-02 0 3.870 3.860 3.870 3.850 3.900 19,477,000 75,415,040 3.8720 2.212 2.207 2.212 2.201 2.230 34,070,245 2.2135 -0.26%
2017-11-01 0 3.880 3.880 3.890 3.880 3.920 24,494,458 95,288,997 3.8902 2.218 2.218 2.224 2.218 2.241 42,847,059 2.2239 -0.26%
2017-10-31 0 3.890 3.890 3.900 3.870 3.920 19,526,000 76,038,035 3.8942 2.224 2.224 2.230 2.212 2.241 34,155,958 2.2262 -0.51%
2017-10-30 0 3.910 3.900 3.910 3.890 4.000 20,557,000 80,806,820 3.9309 2.235 2.230 2.235 2.224 2.287 35,959,440 2.2472 -0.26%
2017-10-27 0 3.920 3.920 3.930 3.890 3.990 27,475,500 108,153,840 3.9364 2.241 2.241 2.247 2.224 2.281 48,061,663 2.2503 -1.01%
2017-10-26 0 3.960 3.960 3.970 3.940 4.000 13,748,360 54,613,615 3.9724 2.264 2.264 2.270 2.252 2.287 24,049,391 2.2709 -1.25%
2017-10-25 0 4.010 4.000 4.010 3.990 4.050 20,097,680 80,827,983 4.0218 2.292 2.287 2.292 2.281 2.315 35,155,972 2.2991 0.75%
2017-10-24 0 3.980 3.980 3.990 3.960 4.120 33,804,500 135,910,980 4.0205 2.275 2.275 2.281 2.264 2.355 59,132,699 2.2984 -3.40%
2017-10-23 0 4.120 4.110 4.120 4.070 4.190 39,718,000 163,878,023 4.1260 2.355 2.350 2.355 2.327 2.395 69,476,920 2.3587 -0.48%
2017-10-20 0 4.140 4.130 4.140 3.940 4.150 78,647,874 321,229,600 4.0844 2.367 2.361 2.367 2.252 2.372 137,575,207 2.3349 5.61%
2017-10-19 0 3.920 3.920 3.930 3.900 4.060 46,384,000 185,491,060 3.9990 2.241 2.241 2.247 2.230 2.321 81,137,456 2.2861 -1.75%
2017-10-18 0 3.990 3.980 3.990 3.940 4.070 39,137,024 156,579,170 4.0008 2.281 2.275 2.281 2.252 2.327 68,460,645 2.2871 0.76%
2017-10-17 0 3.960 3.960 3.970 3.950 4.010 12,417,432 49,289,056 3.9693 2.264 2.264 2.270 2.258 2.292 21,721,258 2.2692 -0.75%
2017-10-16 0 3.990 3.980 3.990 3.950 4.020 18,914,500 75,398,075 3.9863 2.281 2.275 2.281 2.258 2.298 33,086,289 2.2788 0.76%
2017-10-13 0 3.960 3.960 3.970 3.920 3.980 11,352,000 44,894,220 3.9547 2.264 2.264 2.270 2.241 2.275 19,857,546 2.2608 0.51%
2017-10-12 0 3.940 3.940 3.950 3.910 3.960 11,547,000 45,426,190 3.9340 2.252 2.252 2.258 2.235 2.264 20,198,650 2.2490 0.00%
2017-10-11 0 3.940 3.930 3.950 3.930 4.010 39,236,600 155,788,733 3.9705 2.252 2.247 2.258 2.247 2.292 68,634,829 2.2698 -1.50%
2017-10-10 0 4.000 4.000 4.010 3.980 4.020 32,478,500 129,892,371 3.9993 2.287 2.287 2.292 2.275 2.298 56,813,187 2.2863 0.00%
2017-10-09 0 4.000 4.000 4.010 4.000 4.050 23,632,537 94,890,965 4.0153 2.287 2.287 2.292 2.287 2.315 41,339,340 2.2954 -0.50%
2017-10-06 0 4.020 4.020 4.030 4.000 4.050 30,888,000 124,177,230 4.0202 2.298 2.298 2.304 2.287 2.315 54,030,996 2.2983 0.00%
2017-10-04 0 4.020 4.010 4.020 4.000 4.040 21,200,848 85,030,538 4.0107 2.298 2.292 2.298 2.287 2.310 37,085,695 2.2928 0.00%
2017-10-03 0 4.020 4.010 4.020 3.950 4.020 22,376,898 89,588,376 4.0036 2.298 2.292 2.298 2.258 2.298 39,142,906 2.2888 1.52%
2017-09-29 0 3.960 3.950 3.960 3.900 3.970 18,836,000 74,283,930 3.9437 2.264 2.258 2.264 2.230 2.270 32,948,972 2.2545 1.54%
2017-09-28 0 3.900 3.900 3.910 3.890 3.970 25,661,530 100,482,965 3.9157 2.230 2.230 2.235 2.224 2.270 44,888,566 2.2385 -1.52%
2017-09-27 0 3.960 3.950 3.960 3.930 3.980 13,746,500 54,431,163 3.9596 2.264 2.258 2.264 2.247 2.275 24,046,137 2.2636 0.51%
2017-09-26 0 3.940 3.940 3.950 3.850 3.960 27,472,400 107,731,538 3.9214 2.252 2.252 2.258 2.201 2.264 48,056,240 2.2418 0.51%
2017-09-25 0 3.920 3.910 3.920 3.910 4.090 53,749,000 213,468,170 3.9716 2.241 2.235 2.241 2.235 2.338 94,020,721 2.2704 -3.45%
2017-09-22 0 4.060 4.060 4.070 4.040 4.100 32,019,055 129,914,328 4.0574 2.321 2.321 2.327 2.310 2.344 56,009,500 2.3195 -1.22%
2017-09-21 0 4.110 4.100 4.110 4.100 4.190 26,654,089 110,150,710 4.1326 2.350 2.344 2.350 2.344 2.395 46,624,805 2.3625 -0.48%
2017-09-20 0 4.130 4.120 4.130 4.060 4.160 26,791,000 110,465,120 4.1232 2.361 2.355 2.361 2.321 2.378 46,864,298 2.3571 1.72%
2017-09-19 0 4.060 4.050 4.060 4.050 4.130 27,437,759 112,003,535 4.0821 2.321 2.315 2.321 2.315 2.361 47,995,644 2.3336 -0.98%
2017-09-18 0 4.100 4.100 4.110 4.090 4.160 32,170,000 132,426,810 4.1165 2.344 2.344 2.350 2.338 2.378 56,273,542 2.3533 -0.73%
2017-09-15 0 4.130 4.130 4.140 4.090 4.200 29,680,765 122,436,814 4.1251 2.361 2.361 2.367 2.338 2.401 51,919,234 2.3582 -1.20%
2017-09-14 0 4.180 4.180 4.190 4.170 4.370 97,421,900 416,562,937 4.2759 2.390 2.390 2.395 2.384 2.498 170,415,771 2.4444 -1.42%
2017-09-13 0 4.240 4.240 4.250 4.000 4.260 125,974,749 525,459,536 4.1711 2.424 2.424 2.430 2.287 2.435 220,361,992 2.3845 5.74%
2017-09-12 0 4.010 4.000 4.010 3.980 4.040 15,579,539 62,429,927 4.0072 2.292 2.287 2.292 2.275 2.310 27,252,590 2.2908 -0.50%
2017-09-11 0 4.030 4.020 4.030 3.980 4.040 16,490,000 66,095,380 4.0082 2.304 2.298 2.304 2.275 2.310 28,845,219 2.2914 1.26%
2017-09-08 0 3.980 3.980 3.990 3.970 4.030 13,476,818 53,751,986 3.9885 2.275 2.275 2.281 2.270 2.304 23,574,395 2.2801 0.00%
2017-09-07 0 3.980 3.980 3.990 3.970 4.060 26,932,600 108,020,046 4.0108 2.275 2.275 2.281 2.270 2.321 47,111,992 2.2928 0.76%
2017-09-06 0 3.950 3.950 3.960 3.920 4.010 37,804,000 149,231,210 3.9475 2.258 2.258 2.264 2.241 2.292 66,128,846 2.2567 -1.99%
2017-09-05 0 4.030 4.030 4.040 4.000 4.070 25,516,000 102,864,615 4.0314 2.304 2.304 2.310 2.287 2.327 44,633,997 2.3046 -0.49%
2017-09-04 0 4.050 4.050 4.060 4.030 4.100 18,083,093 73,310,155 4.0541 2.315 2.315 2.321 2.304 2.344 31,631,945 2.3176 -0.74%
2017-09-01 0 4.080 4.080 4.110 4.040 4.160 37,263,000 153,198,500 4.1113 2.332 2.332 2.350 2.310 2.378 65,182,499 2.3503 1.24%
2017-08-31 0 4.030 4.030 4.040 4.020 4.100 32,974,078 133,184,144 4.0391 2.304 2.304 2.310 2.298 2.344 57,680,079 2.3090 -1.71%
2017-08-30 0 4.100 4.090 4.100 4.040 4.110 31,475,000 128,210,020 4.0734 2.344 2.338 2.344 2.310 2.350 55,057,809 2.3286 -0.73%
2017-08-29 0 4.130 4.130 4.140 4.040 4.170 17,972,560 73,988,423 4.1167 2.361 2.361 2.367 2.310 2.384 31,438,595 2.3534 0.98%
2017-08-28 0 4.090 4.090 4.100 4.080 4.170 22,788,286 93,639,369 4.1091 2.338 2.338 2.344 2.332 2.384 39,862,529 2.3491 -1.21%
2017-08-25 0 4.140 4.140 4.150 4.090 4.170 16,329,000 67,543,470 4.1364 2.367 2.367 2.372 2.338 2.384 28,563,589 2.3647 0.73%
2017-08-24 0 4.110 4.110 4.120 4.080 4.180 22,164,000 91,146,280 4.1124 2.350 2.350 2.355 2.332 2.390 38,770,493 2.3509 -0.96%
2017-08-22 0 4.150 4.140 4.150 4.110 4.230 58,990,000 246,511,885 4.1789 2.372 2.367 2.372 2.350 2.418 103,188,568 2.3889 1.72%
2017-08-21 0 4.080 4.080 4.090 4.060 4.120 14,196,000 58,072,880 4.0908 2.332 2.332 2.338 2.321 2.355 24,832,428 2.3386 0.49%
2017-08-18 0 4.060 4.060 4.070 3.990 4.170 42,950,500 176,019,605 4.0982 2.321 2.321 2.327 2.281 2.384 75,131,388 2.3428 0.50%
2017-08-17 0 4.040 4.040 4.050 4.000 4.090 15,484,434 62,618,277 4.0440 2.310 2.310 2.315 2.287 2.338 27,086,228 2.3118 0.25%
2017-08-16 0 4.030 4.030 4.040 4.000 4.100 23,566,000 94,931,890 4.0283 2.304 2.304 2.310 2.287 2.344 41,222,949 2.3029 -0.49%
2017-08-15 0 4.050 4.050 4.060 4.050 4.160 30,288,000 124,087,895 4.0969 2.315 2.315 2.321 2.315 2.378 52,981,443 2.3421 -1.70%
2017-08-14 0 4.120 4.110 4.120 4.020 4.140 36,984,000 151,269,320 4.0901 2.355 2.350 2.355 2.298 2.367 64,694,456 2.3382 2.74%
2017-08-11 0 4.010 4.010 4.020 4.010 4.170 64,885,000 263,713,577 4.0643 2.292 2.292 2.298 2.292 2.384 113,500,427 2.3235 -4.52%
2017-08-10 0 4.200 4.200 4.210 4.100 4.400 78,463,100 330,336,210 4.2101 2.401 2.401 2.407 2.344 2.515 137,251,990 2.4068 -3.89%
2017-08-09 0 4.370 4.370 4.380 4.210 4.430 86,970,000 376,204,555 4.3257 2.498 2.498 2.504 2.407 2.533 152,132,730 2.4729 2.34%
2017-08-08 0 4.270 4.270 4.280 4.260 4.420 108,529,400 471,480,028 4.3443 2.441 2.441 2.447 2.435 2.527 189,845,623 2.4835 0.47%
2017-08-07 0 4.250 4.240 4.250 4.090 4.270 82,623,250 347,042,757 4.2003 2.430 2.424 2.430 2.338 2.441 144,529,154 2.4012 4.42%
2017-08-04 0 4.070 4.060 4.070 4.050 4.140 24,175,750 99,044,325 4.0968 2.327 2.321 2.327 2.315 2.367 42,289,558 2.3421 0.00%
2017-08-03 0 4.070 4.070 4.080 4.060 4.180 37,443,000 154,611,070 4.1292 2.327 2.327 2.332 2.321 2.390 65,497,365 2.3606 -1.69%
2017-08-02 0 4.140 4.140 4.150 4.030 4.240 113,998,000 471,927,430 4.1398 2.367 2.367 2.372 2.304 2.424 199,411,601 2.3666 1.97%
2017-08-01 0 4.060 4.060 4.070 3.920 4.140 156,190,000 632,402,702 4.0489 2.321 2.321 2.327 2.241 2.367 273,216,178 2.3147 3.05%
2017-07-31 0 3.940 3.920 3.940 3.900 3.970 32,686,755 128,552,452 3.9329 2.252 2.241 2.252 2.230 2.270 57,177,478 2.2483 1.03%
2017-07-28 0 3.900 3.890 3.900 3.870 3.910 21,886,000 85,262,445 3.8958 2.230 2.224 2.230 2.212 2.235 38,284,201 2.2271 -0.51%
2017-07-27 0 3.920 3.910 3.920 3.840 3.940 33,021,296 128,382,480 3.8879 2.241 2.235 2.241 2.195 2.252 57,762,676 2.2226 0.77%
2017-07-26 0 3.890 3.880 3.890 3.880 3.920 17,595,000 68,639,485 3.9011 2.224 2.218 2.224 2.218 2.241 30,778,146 2.2301 0.52%
2017-07-25 0 3.870 3.870 3.880 3.870 3.920 16,985,000 65,919,430 3.8810 2.212 2.212 2.218 2.212 2.241 29,711,101 2.2187 -0.26%
2017-07-24 0 3.880 3.880 3.890 3.880 3.950 33,045,674 128,857,335 3.8994 2.218 2.218 2.224 2.218 2.258 57,805,319 2.2292 -1.52%
2017-07-21 0 3.940 3.940 3.950 3.930 4.000 23,849,000 94,232,350 3.9512 2.252 2.252 2.258 2.247 2.287 41,717,989 2.2588 -1.50%
2017-07-20 0 4.000 3.990 4.000 3.960 4.060 40,735,477 163,028,295 4.0021 2.287 2.281 2.287 2.264 2.321 71,256,747 2.2879 -0.74%
2017-07-19 0 4.030 4.020 4.030 3.880 4.030 66,106,400 262,755,617 3.9747 2.304 2.298 2.304 2.218 2.304 115,636,968 2.2722 4.13%
2017-07-18 0 3.870 3.870 3.880 3.850 3.930 32,664,000 126,840,870 3.8832 2.212 2.212 2.218 2.201 2.247 57,137,674 2.2199 -0.26%
2017-07-17 0 3.880 3.880 3.890 3.870 4.060 66,217,840 260,251,970 3.9302 2.218 2.218 2.224 2.212 2.321 115,831,905 2.2468 -3.00%
2017-07-14 0 4.000 4.000 4.010 4.000 4.120 38,697,000 156,874,329 4.0539 2.287 2.287 2.292 2.287 2.355 67,690,931 2.3175 -0.99%
2017-07-13 0 4.040 4.030 4.040 3.960 4.040 32,149,634 128,739,758 4.0044 2.310 2.304 2.310 2.264 2.310 56,237,916 2.2892 2.28%
2017-07-12 0 3.950 3.950 3.960 3.930 4.050 35,100,047 139,043,102 3.9613 2.258 2.258 2.264 2.247 2.315 61,398,942 2.2646 -1.74%
2017-07-11 0 4.020 4.010 4.020 4.010 4.070 23,415,500 94,535,441 4.0373 2.298 2.292 2.298 2.292 2.327 40,959,686 2.3080 0.25%
2017-07-10 0 4.010 4.010 4.020 4.000 4.130 39,638,000 160,976,362 4.0612 2.292 2.292 2.298 2.287 2.361 69,336,980 2.3217 -0.25%
2017-07-07 0 4.020 4.010 4.020 3.950 4.030 26,193,500 104,372,523 3.9847 2.298 2.292 2.298 2.258 2.304 45,819,118 2.2779 1.01%
2017-07-06 0 3.980 3.980 3.990 3.970 4.050 15,360,000 61,347,566 3.9940 2.275 2.275 2.281 2.270 2.315 26,868,561 2.2832 -1.24%
2017-07-05 0 4.030 4.020 4.030 3.950 4.060 20,354,316 81,837,989 4.0207 2.304 2.298 2.304 2.258 2.321 35,604,894 2.2985 1.00%
2017-07-04 0 3.990 3.990 4.000 3.940 4.140 52,575,500 212,406,254 4.0400 2.281 2.281 2.287 2.252 2.367 91,967,970 2.3096 -1.24%
2017-07-03 0 4.040 4.030 4.040 3.930 4.050 38,379,000 153,843,459 4.0085 2.310 2.304 2.310 2.247 2.315 67,134,667 2.2916 2.54%
2017-06-30 0 3.940 3.940 3.950 3.910 4.020 29,681,000 117,486,452 3.9583 2.252 2.252 2.258 2.235 2.298 51,919,645 2.2629 -0.51%
2017-06-29 0 3.960 3.950 3.960 3.940 4.020 29,363,000 116,749,607 3.9761 2.264 2.258 2.264 2.252 2.298 51,363,382 2.2730 0.76%
2017-06-28 0 3.930 3.930 3.940 3.840 3.940 25,032,231 97,470,692 3.8938 2.247 2.247 2.252 2.195 2.252 43,787,762 2.2260 0.26%
2017-06-27 0 3.920 3.920 3.930 3.900 3.990 15,368,000 60,430,625 3.9322 2.241 2.241 2.247 2.230 2.281 26,882,555 2.2479 -1.51%
2017-06-26 0 3.980 3.970 3.980 3.910 3.990 19,881,000 78,802,470 3.9637 2.275 2.270 2.275 2.235 2.281 34,776,944 2.2659 1.79%
2017-06-23 0 3.910 3.910 3.920 3.850 3.930 21,869,264 85,079,599 3.8904 2.235 2.235 2.241 2.201 2.247 38,254,925 2.2240 0.26%
2017-06-22 0 3.900 3.890 3.900 3.880 4.030 38,029,500 150,489,310 3.9572 2.230 2.224 2.230 2.218 2.304 66,523,303 2.2622 -1.02%
2017-06-21 0 3.940 3.940 3.950 3.880 4.080 54,628,500 218,411,245 3.9981 2.252 2.252 2.258 2.218 2.332 95,559,191 2.2856 1.29%
2017-06-20 0 3.890 3.890 3.900 3.880 3.960 26,421,600 103,369,544 3.9123 2.224 2.224 2.230 2.218 2.264 46,218,123 2.2366 -1.27%
2017-06-19 0 3.940 3.930 3.940 3.900 3.960 18,839,334 73,966,072 3.9262 2.252 2.247 2.252 2.230 2.264 32,954,804 2.2445 0.00%
2017-06-16 0 3.940 3.930 3.940 3.910 3.990 20,056,456 79,189,042 3.9483 2.252 2.247 2.252 2.235 2.281 35,083,861 2.2571 -0.25%
2017-06-15 0 3.950 3.940 3.950 3.930 4.010 21,994,044 87,167,536 3.9632 2.258 2.252 2.258 2.247 2.292 38,473,197 2.2657 -1.99%
2017-06-14 0 4.030 4.010 4.030 3.960 4.080 29,241,606 117,124,861 4.0054 2.304 2.292 2.304 2.264 2.332 51,151,033 2.2898 -0.49%
2017-06-13 0 4.050 4.040 4.050 3.940 4.110 51,774,578 209,368,602 4.0438 2.315 2.310 2.315 2.252 2.350 90,566,953 2.3118 2.53%
2017-06-12 0 3.950 3.940 3.950 3.900 4.050 46,868,000 185,625,458 3.9606 2.258 2.252 2.258 2.230 2.315 81,984,095 2.2642 -2.71%
2017-06-09 0 4.060 4.050 4.060 4.010 4.120 44,909,000 182,132,668 4.0556 2.321 2.315 2.321 2.292 2.355 78,557,304 2.3185 -1.22%
2017-06-08 0 4.110 4.100 4.110 4.050 4.190 83,149,000 340,386,486 4.0937 2.350 2.344 2.350 2.315 2.395 145,448,825 2.3402 -1.44%
2017-06-07 0 4.170 4.160 4.170 3.810 4.190 179,639,500 731,024,878 4.0694 2.384 2.378 2.384 2.178 2.395 314,235,339 2.3264 8.88%
2017-06-06 0 3.830 3.820 3.830 3.760 3.840 19,816,896 75,587,463 3.8143 2.190 2.184 2.190 2.149 2.195 34,664,809 2.1805 1.59%
2017-06-05 0 3.770 3.770 3.780 3.730 3.840 23,147,419 87,586,311 3.7838 2.155 2.155 2.161 2.132 2.195 40,490,744 2.1631 0.00%
2017-06-02 0 3.770 3.760 3.770 3.720 3.810 27,878,310 104,853,878 3.7611 2.155 2.149 2.155 2.127 2.178 48,766,280 2.1501 0.27%
2017-06-01 0 3.760 3.760 3.770 3.750 3.850 30,874,000 116,764,270 3.7820 2.149 2.149 2.155 2.144 2.201 54,006,507 2.1620 -2.08%
2017-05-31 0 3.840 3.840 3.850 3.820 3.870 34,799,104 133,693,170 3.8419 2.195 2.195 2.201 2.184 2.212 60,872,516 2.1963 0.26%
2017-05-29 0 3.830 3.820 3.830 3.810 3.920 32,078,000 123,181,680 3.8401 2.190 2.184 2.190 2.178 2.241 56,112,610 2.1953 -1.54%
2017-05-26 0 3.890 3.880 3.890 3.880 3.960 20,332,000 79,583,830 3.9142 2.224 2.218 2.224 2.218 2.264 35,565,858 2.2376 -0.51%
2017-05-25 0 3.910 3.900 3.910 3.840 3.940 35,964,000 140,308,060 3.9013 2.235 2.230 2.235 2.195 2.252 62,910,216 2.2303 1.56%
2017-05-24 0 3.850 3.850 3.860 3.780 3.860 28,335,500 108,340,535 3.8235 2.201 2.201 2.207 2.161 2.207 49,566,022 2.1858 0.57%
2017-05-23 0 3.880 3.860 3.880 3.810 3.920 39,764,564 153,677,915 3.8647 2.188 2.177 2.188 2.149 2.211 70,503,262 2.1797 0.00%
2017-05-22 0 3.880 3.880 3.890 3.870 3.980 32,527,000 127,241,770 3.9119 2.188 2.188 2.194 2.183 2.245 57,670,935 2.2063 -1.27%
2017-05-19 0 3.930 3.930 3.940 3.840 4.000 59,391,568 234,619,250 3.9504 2.217 2.217 2.222 2.166 2.256 105,302,280 2.2281 2.08%
2017-05-18 0 3.850 3.850 3.860 3.760 3.940 56,643,000 218,145,762 3.8512 2.171 2.171 2.177 2.121 2.222 100,429,021 2.1721 -1.03%
2017-05-17 0 3.890 3.880 3.890 3.880 3.970 42,896,500 167,808,410 3.9119 2.194 2.188 2.194 2.188 2.239 76,056,238 2.2064 -2.02%
2017-05-16 0 3.970 3.960 3.970 3.800 3.970 89,243,705 349,002,754 3.9107 2.239 2.233 2.239 2.143 2.239 158,230,637 2.2057 3.12%
2017-05-15 0 3.850 3.840 3.850 3.800 3.860 24,519,152 93,863,759 3.8282 2.171 2.166 2.171 2.143 2.177 43,472,882 2.1591 1.05%
2017-05-12 0 3.810 3.810 3.820 3.750 3.860 36,352,648 138,042,897 3.7973 2.149 2.149 2.155 2.115 2.177 64,453,875 2.1417 -0.52%
2017-05-11 0 3.830 3.830 3.840 3.800 3.880 43,574,200 167,043,280 3.8335 2.160 2.160 2.166 2.143 2.188 77,257,812 2.1622 0.26%
2017-05-10 0 3.820 3.820 3.830 3.790 3.990 58,661,000 227,754,425 3.8826 2.155 2.155 2.160 2.138 2.250 104,006,970 2.1898 -4.26%
2017-05-09 0 3.990 3.980 3.990 3.750 3.990 76,205,002 296,879,997 3.8958 2.250 2.245 2.250 2.115 2.250 135,112,790 2.1973 4.72%
2017-05-08 0 3.810 3.800 3.810 3.760 3.900 69,702,000 265,414,230 3.8078 2.149 2.143 2.149 2.121 2.200 123,582,855 2.1477 -2.06%
2017-05-05 0 3.890 3.880 3.890 3.860 4.040 74,546,264 292,123,572 3.9187 2.194 2.188 2.194 2.177 2.279 132,171,819 2.2102 -3.23%
2017-05-04 0 4.020 4.020 4.030 4.000 4.130 97,168,677 393,644,063 4.0511 2.267 2.267 2.273 2.256 2.329 172,281,750 2.2849 -2.19%
2017-05-02 0 4.110 4.090 4.110 4.060 4.200 54,639,875 224,535,194 4.1094 2.318 2.307 2.318 2.290 2.369 96,877,446 2.3177 -1.44%
2017-04-28 0 4.170 4.170 4.180 4.160 4.240 44,981,900 188,800,078 4.1972 2.352 2.352 2.358 2.346 2.391 79,753,689 2.3673 -1.18%
2017-04-27 0 4.220 4.210 4.220 4.170 4.320 96,685,400 411,052,242 4.2514 2.380 2.374 2.380 2.352 2.437 171,424,891 2.3979 -0.71%
2017-04-26 0 4.250 4.250 4.270 4.170 4.340 147,884,000 629,257,290 4.2551 2.397 2.397 2.408 2.352 2.448 262,200,897 2.3999 0.24%
2017-04-25 0 4.240 4.230 4.240 4.040 4.330 136,812,500 576,899,292 4.2167 2.391 2.386 2.391 2.279 2.442 242,570,935 2.3783 4.18%
2017-04-24 0 4.070 4.060 4.070 4.040 4.170 52,332,987 213,966,367 4.0886 2.296 2.290 2.296 2.279 2.352 92,787,294 2.3060 -0.97%
2017-04-21 0 4.110 4.110 4.120 4.070 4.210 64,381,175 266,942,346 4.1463 2.318 2.318 2.324 2.296 2.374 114,148,940 2.3385 -0.24%
2017-04-20 0 4.120 4.120 4.130 4.030 4.220 107,101,540 440,383,351 4.1118 2.324 2.324 2.329 2.273 2.380 189,892,888 2.3191 -2.37%
2017-04-19 0 4.220 4.210 4.220 4.100 4.280 116,316,800 489,939,943 4.2121 2.380 2.374 2.380 2.312 2.414 206,231,704 2.3757 2.18%
2017-04-18 0 4.130 4.130 4.140 4.120 4.430 192,190,637 821,055,786 4.2721 2.329 2.329 2.335 2.324 2.499 340,757,333 2.4095 -7.19%
2017-04-13 0 4.450 4.440 4.450 4.410 4.570 141,912,461 634,154,621 4.4686 2.510 2.504 2.510 2.487 2.578 251,613,255 2.5204 -2.41%
2017-04-12 0 4.560 4.560 4.570 4.470 4.730 193,817,580 891,349,409 4.5989 2.572 2.572 2.578 2.521 2.668 343,641,931 2.5938 -1.08%
2017-04-11 0 4.610 4.600 4.610 4.540 4.940 276,668,900 1,313,654,456 4.7481 2.600 2.594 2.600 2.561 2.786 490,538,758 2.6780 -3.15%
2017-04-10 0 4.760 4.760 4.770 4.590 4.880 207,382,688 989,473,853 4.7712 2.685 2.685 2.690 2.589 2.752 367,693,103 2.6910 3.48%
2017-04-07 0 4.600 4.590 4.600 4.440 4.710 309,781,200 1,425,259,765 4.6009 2.594 2.589 2.594 2.504 2.656 549,247,440 2.5949 3.14%
2017-04-06 0 4.460 4.460 4.470 4.420 4.780 365,101,980 1,666,900,522 4.5656 2.515 2.515 2.521 2.493 2.696 647,332,143 2.5750 -7.28%
2017-04-05 0 4.810 4.810 4.820 4.540 5.250 643,978,651 3,119,154,417 4.8436 2.713 2.713 2.719 2.561 2.961 1,141,785,317 2.7318 10.57%
2017-04-03 0 4.350 4.340 4.350 3.940 4.700 478,361,380 2,046,032,711 4.2772 2.453 2.448 2.453 2.222 2.651 848,143,023 2.4124 34.67%
2017-03-31 0 3.230 3.230 3.240 3.200 3.280 11,912,000 38,496,100 3.2317 1.822 1.822 1.827 1.805 1.850 21,120,183 1.8227 -0.31%
2017-03-30 0 3.240 3.240 3.260 3.220 3.380 32,305,394 105,599,501 3.2688 1.827 1.827 1.839 1.816 1.906 57,278,024 1.8436 -4.42%
2017-03-29 0 3.390 3.390 3.400 3.370 3.450 27,151,836 92,494,070 3.4065 1.912 1.912 1.918 1.901 1.946 48,140,676 1.9213 0.59%
2017-03-28 0 3.370 3.350 3.370 3.330 3.410 26,220,222 88,366,602 3.3702 1.901 1.889 1.901 1.878 1.923 46,488,908 1.9008 2.43%
2017-03-27 0 3.290 3.290 3.300 3.290 3.560 50,227,756 169,159,065 3.3678 1.856 1.856 1.861 1.856 2.008 89,054,683 1.8995 -6.80%
2017-03-24 0 3.530 3.530 3.550 3.470 3.620 30,219,556 106,320,258 3.5183 1.991 1.991 2.002 1.957 2.042 53,579,797 1.9843 -1.94%
2017-03-23 0 3.600 3.590 3.600 3.550 3.670 16,656,500 59,974,496 3.6007 2.030 2.025 2.030 2.002 2.070 29,532,263 2.0308 0.28%
2017-03-22 0 3.590 3.590 3.600 3.580 3.720 30,018,633 108,660,957 3.6198 2.025 2.025 2.030 2.019 2.098 53,223,557 2.0416 -4.01%
2017-03-21 0 3.740 3.730 3.740 3.720 3.780 10,085,000 37,812,155 3.7493 2.109 2.104 2.109 2.098 2.132 17,880,880 2.1147 -0.27%
2017-03-20 0 3.750 3.740 3.750 3.680 3.800 18,507,597 69,251,784 3.7418 2.115 2.109 2.115 2.076 2.143 32,814,290 2.1104 -0.79%
2017-03-17 0 3.780 3.780 3.790 3.760 3.940 27,285,444 104,454,176 3.8282 2.132 2.132 2.138 2.121 2.222 48,377,565 2.1591 -3.08%
2017-03-16 0 3.900 3.890 3.900 3.820 3.950 31,940,520 123,745,661 3.8743 2.200 2.194 2.200 2.155 2.228 56,631,096 2.1851 1.30%
2017-03-15 0 3.850 3.850 3.860 3.580 3.880 43,813,000 166,648,780 3.8036 2.171 2.171 2.177 2.019 2.188 77,681,209 2.1453 5.48%
2017-03-14 0 3.650 3.640 3.650 3.610 3.780 14,084,190 51,455,949 3.6535 2.059 2.053 2.059 2.036 2.132 24,971,513 2.0606 -1.35%
2017-03-13 0 3.700 3.690 3.700 3.430 3.700 28,926,275 104,498,457 3.6126 2.087 2.081 2.087 1.935 2.087 51,286,787 2.0375 7.25%
2017-03-10 0 3.450 3.450 3.460 3.370 3.490 19,745,188 67,819,872 3.4348 1.946 1.946 1.951 1.901 1.968 35,008,561 1.9372 0.58%
2017-03-09 0 3.430 3.430 3.440 3.420 3.610 18,098,058 62,767,206 3.4682 1.935 1.935 1.940 1.929 2.036 32,088,171 1.9561 -4.99%
2017-03-08 0 3.610 3.600 3.610 3.500 3.610 8,837,033 31,588,904 3.5746 2.036 2.030 2.036 1.974 2.036 15,668,213 2.0161 1.40%
2017-03-07 0 3.560 3.550 3.560 3.480 3.560 11,702,255 41,135,279 3.5152 2.008 2.002 2.008 1.963 2.008 20,748,301 1.9826 1.71%
2017-03-06 0 3.500 3.490 3.500 3.470 3.550 6,060,184 21,273,477 3.5104 1.974 1.968 1.974 1.957 2.002 10,744,811 1.9799 1.16%
2017-03-03 0 3.460 3.460 3.470 3.430 3.580 25,416,260 88,615,612 3.4866 1.951 1.951 1.957 1.935 2.019 45,063,470 1.9665 -2.26%
2017-03-02 0 3.540 3.540 3.550 3.530 3.730 16,016,127 57,952,410 3.6184 1.997 1.997 2.002 1.991 2.104 28,396,871 2.0408 -3.01%
2017-03-01 0 3.650 3.650 3.660 3.600 3.670 10,890,899 39,519,952 3.6287 2.059 2.059 2.064 2.030 2.070 19,309,753 2.0466 0.55%
2017-02-28 0 3.630 3.620 3.630 3.590 3.720 21,837,347 79,979,169 3.6625 2.047 2.042 2.047 2.025 2.098 38,717,995 2.0657 1.11%
2017-02-27 0 3.590 3.580 3.590 3.530 3.650 33,245,274 119,402,287 3.5916 2.025 2.019 2.025 1.991 2.059 58,944,447 2.0257 1.99%
2017-02-24 0 3.520 3.520 3.550 3.510 3.660 28,089,059 99,847,911 3.5547 1.985 1.985 2.002 1.980 2.064 49,802,389 2.0049 -3.56%
2017-02-23 0 3.650 3.650 3.660 3.630 3.850 39,462,394 146,463,330 3.7115 2.059 2.059 2.064 2.047 2.171 69,967,509 2.0933 -1.35%
2017-02-22 0 3.700 3.700 3.710 3.470 3.750 47,691,965 173,970,890 3.6478 2.087 2.087 2.092 1.957 2.115 84,558,681 2.0574 6.94%
2017-02-21 0 3.460 3.460 3.470 3.430 3.700 46,811,571 166,815,314 3.5635 1.951 1.951 1.957 1.935 2.087 82,997,727 2.0099 -1.42%
2017-02-20 0 3.510 3.500 3.510 3.240 3.520 49,750,192 171,663,609 3.4505 1.980 1.974 1.980 1.827 1.985 88,207,953 1.9461 7.01%
2017-02-17 0 3.280 3.270 3.280 3.230 3.320 23,721,288 77,939,492 3.2856 1.850 1.844 1.850 1.822 1.873 42,058,255 1.8531 0.92%
2017-02-16 0 3.250 3.250 3.260 3.230 3.320 31,546,331 102,919,394 3.2625 1.833 1.833 1.839 1.822 1.873 55,932,192 1.8401 -1.52%
2017-02-15 0 3.300 3.280 3.300 3.280 3.390 20,378,700 67,490,960 3.3118 1.861 1.850 1.861 1.850 1.912 36,131,789 1.8679 -1.49%
2017-02-14 0 3.350 3.350 3.360 3.310 3.390 15,433,619 51,728,524 3.3517 1.889 1.889 1.895 1.867 1.912 27,364,074 1.8904 -1.47%
2017-02-13 0 3.400 3.400 3.410 3.290 3.420 34,046,469 114,857,831 3.3736 1.918 1.918 1.923 1.856 1.929 60,364,980 1.9027 3.03%
2017-02-10 0 3.300 3.300 3.310 3.220 3.340 36,658,207 120,541,335 3.2882 1.861 1.861 1.867 1.816 1.884 64,995,637 1.8546 0.00%
2017-02-09 0 3.300 3.300 3.310 3.140 3.350 76,367,007 250,651,100 3.2822 1.861 1.861 1.867 1.771 1.889 135,400,028 1.8512 4.43%
2017-02-08 0 3.160 3.150 3.160 2.940 3.180 56,110,648 172,217,274 3.0692 1.782 1.777 1.782 1.658 1.794 99,485,152 1.7311 6.40%
2017-02-07 0 2.970 2.970 2.980 2.940 3.000 13,173,419 39,185,502 2.9746 1.675 1.675 1.681 1.658 1.692 23,356,700 1.6777 -0.67%
2017-02-06 0 2.990 2.980 2.990 2.960 3.050 13,708,000 41,004,455 2.9913 1.686 1.681 1.686 1.669 1.720 24,304,522 1.6871 -0.99%
2017-02-03 0 3.020 3.010 3.020 2.990 3.040 10,396,382 31,408,369 3.0211 1.703 1.698 1.703 1.686 1.715 18,432,966 1.7039 0.33%
2017-02-02 0 3.010 3.000 3.010 2.990 3.050 6,847,727 20,582,755 3.0058 1.698 1.692 1.698 1.686 1.720 12,141,139 1.6953 -0.66%
2017-02-01 0 3.030 3.020 3.030 2.940 3.050 11,989,775 36,034,855 3.0055 1.709 1.703 1.709 1.658 1.720 21,258,079 1.6951 1.00%
2017-01-27 0 3.000 3.000 3.010 2.980 3.010 3,531,028 10,584,579 2.9976 1.692 1.692 1.698 1.681 1.698 6,260,574 1.6907 -0.33%
2017-01-26 0 3.010 2.990 3.010 2.970 3.040 10,972,461 32,865,651 2.9953 1.698 1.686 1.698 1.675 1.715 19,454,364 1.6894 0.00%
2017-01-25 0 3.010 3.010 3.020 2.970 3.040 10,159,727 30,475,232 2.9996 1.698 1.698 1.703 1.675 1.715 18,013,372 1.6918 -0.33%
2017-01-24 0 3.020 3.010 3.020 2.930 3.050 35,279,470 106,402,886 3.0160 1.703 1.698 1.703 1.653 1.720 62,551,112 1.7011 2.37%
2017-01-23 0 2.950 2.930 2.950 2.890 2.980 18,993,580 55,831,782 2.9395 1.664 1.653 1.664 1.630 1.681 33,675,947 1.6579 2.08%
2017-01-20 0 2.890 2.880 2.890 2.810 2.920 11,526,573 33,243,296 2.8841 1.630 1.624 1.630 1.585 1.647 20,436,814 1.6266 1.76%
2017-01-19 0 2.840 2.840 2.850 2.790 2.870 7,857,794 22,325,151 2.8411 1.602 1.602 1.607 1.574 1.619 13,932,005 1.6024 0.71%
2017-01-18 0 2.820 2.820 2.830 2.740 2.840 7,838,213 21,926,515 2.7974 1.591 1.591 1.596 1.545 1.602 13,897,288 1.5778 2.92%
2017-01-17 0 2.740 2.740 2.750 2.730 2.770 3,228,150 8,871,940 2.7483 1.545 1.545 1.551 1.540 1.562 5,723,566 1.5501 -1.08%
2017-01-16 0 2.770 2.750 2.760 2.740 2.780 5,467,379 15,041,574 2.7511 1.562 1.551 1.557 1.545 1.568 9,693,758 1.5517 0.00%
2017-01-13 0 2.770 2.770 2.780 2.740 2.780 6,394,828 17,695,586 2.7672 1.562 1.562 1.568 1.545 1.568 11,338,141 1.5607 -0.36%
2017-01-12 0 2.780 2.780 2.790 2.770 2.830 6,239,000 17,425,950 2.7931 1.568 1.568 1.574 1.562 1.596 11,061,855 1.5753 -1.07%
2017-01-11 0 2.810 2.810 2.820 2.780 2.850 18,700,000 52,709,470 2.8187 1.585 1.585 1.591 1.568 1.607 33,155,424 1.5898 2.93%
2017-01-10 0 2.730 2.720 2.730 2.700 2.750 6,255,000 17,051,525 2.7261 1.540 1.534 1.540 1.523 1.551 11,090,223 1.5375 0.37%
2017-01-09 0 2.720 2.720 2.730 2.710 2.770 4,266,417 11,652,200 2.7311 1.534 1.534 1.540 1.528 1.562 7,564,431 1.5404 -1.09%
2017-01-06 0 2.750 2.740 2.750 2.730 2.800 3,632,700 10,024,155 2.7594 1.551 1.545 1.551 1.540 1.579 6,440,840 1.5563 -0.72%
2017-01-05 0 2.770 2.770 2.790 2.720 2.810 8,719,358 24,159,055 2.7707 1.562 1.562 1.574 1.534 1.585 15,459,573 1.5627 1.09%
2017-01-04 0 2.740 2.730 2.740 2.710 2.760 2,924,664 7,990,942 2.7323 1.545 1.540 1.545 1.528 1.557 5,185,480 1.5410 -0.36%
2017-01-03 0 2.750 2.750 2.760 2.670 2.770 9,235,800 25,367,146 2.7466 1.551 1.551 1.557 1.506 1.562 16,375,234 1.5491 2.61%
2016-12-30 0 2.680 2.670 2.680 2.620 2.710 5,727,025 15,357,718 2.6816 1.512 1.506 1.512 1.478 1.528 10,154,115 1.5125 1.90%
2016-12-29 0 2.630 2.630 2.640 2.590 2.640 3,235,154 8,500,609 2.6276 1.483 1.483 1.489 1.461 1.489 5,735,984 1.4820 -0.38%
2016-12-28 0 2.640 2.630 2.640 2.600 2.650 3,134,555 8,248,418 2.6314 1.489 1.483 1.489 1.466 1.495 5,557,620 1.4842 0.76%
2016-12-23 0 2.620 2.610 2.620 2.580 2.650 4,631,044 12,121,554 2.6175 1.478 1.472 1.478 1.455 1.495 8,210,921 1.4763 0.00%
2016-12-22 0 2.620 2.620 2.630 2.600 2.660 11,707,634 30,666,902 2.6194 1.478 1.478 1.483 1.466 1.500 20,757,838 1.4774 -0.38%
2016-12-21 0 2.630 2.620 2.630 2.560 2.650 5,359,955 14,050,472 2.6214 1.483 1.478 1.483 1.444 1.495 9,503,293 1.4785 1.54%
2016-12-20 0 2.590 2.590 2.600 2.590 2.670 8,390,000 21,905,782 2.6109 1.461 1.461 1.466 1.461 1.506 14,875,616 1.4726 -2.26%
2016-12-19 0 2.650 2.650 2.660 2.650 2.700 9,787,006 26,089,270 2.6657 1.495 1.495 1.500 1.495 1.523 17,352,531 1.5035 -1.85%
2016-12-16 0 2.700 2.690 2.700 2.650 2.720 14,131,283 38,062,879 2.6935 1.523 1.517 1.523 1.495 1.534 25,055,010 1.5192 1.12%
2016-12-15 0 2.670 2.670 2.680 2.670 2.820 25,917,913 70,499,531 2.7201 1.506 1.506 1.512 1.506 1.591 45,952,909 1.5342 -5.32%
2016-12-14 0 2.820 2.820 2.830 2.800 2.910 9,446,688 26,853,129 2.8426 1.591 1.591 1.596 1.579 1.641 16,749,142 1.6033 -2.08%
2016-12-13 0 2.880 2.870 2.880 2.860 2.900 6,159,309 17,728,439 2.8783 1.624 1.619 1.624 1.613 1.636 10,920,562 1.6234 0.70%
2016-12-12 0 2.860 2.860 2.870 2.860 2.960 9,537,111 27,587,911 2.8927 1.613 1.613 1.619 1.613 1.669 16,909,463 1.6315 -3.38%
2016-12-09 0 2.960 2.950 2.960 2.900 2.970 8,070,423 23,797,754 2.9488 1.669 1.664 1.669 1.636 1.675 14,309,000 1.6631 0.68%
2016-12-08 0 2.940 2.940 2.950 2.920 2.960 5,442,099 15,972,829 2.9350 1.658 1.658 1.664 1.647 1.669 9,648,936 1.6554 1.38%
2016-12-07 0 2.900 2.890 2.900 2.880 2.940 9,995,639 28,947,179 2.8960 1.636 1.630 1.636 1.624 1.658 17,722,441 1.6334 0.35%
2016-12-06 0 2.890 2.890 2.900 2.880 2.920 3,659,485 10,605,589 2.8981 1.630 1.630 1.636 1.624 1.647 6,488,330 1.6346 0.00%
2016-12-05 0 2.890 2.890 2.900 2.870 2.970 7,434,469 21,642,293 2.9111 1.630 1.630 1.636 1.619 1.675 13,181,442 1.6419 -2.03%
2016-12-02 0 2.950 2.950 2.960 2.930 2.980 10,283,755 30,297,184 2.9461 1.664 1.664 1.669 1.653 1.681 18,233,276 1.6616 -0.67%
2016-12-01 0 2.970 2.960 2.970 2.930 3.020 11,330,955 33,628,765 2.9679 1.675 1.669 1.675 1.653 1.703 20,089,980 1.6739 -0.67%
2016-11-30 0 2.990 2.990 3.000 2.970 3.080 11,933,792 35,825,676 3.0020 1.686 1.686 1.692 1.675 1.737 21,158,820 1.6932 -1.97%
2016-11-29 0 3.050 3.050 3.060 3.040 3.120 7,746,229 23,781,464 3.0701 1.720 1.720 1.726 1.715 1.760 13,734,198 1.7316 -0.33%
2016-11-28 0 3.060 3.060 3.070 3.040 3.090 11,344,500 34,762,867 3.0643 1.726 1.726 1.732 1.715 1.743 20,113,995 1.7283 -0.33%
2016-11-25 0 3.070 3.070 3.080 2.920 3.090 26,600,620 80,568,905 3.0288 1.732 1.732 1.737 1.647 1.743 47,163,361 1.7083 4.78%
2016-11-24 0 2.930 2.930 2.940 2.890 2.970 11,324,882 33,301,199 2.9405 1.653 1.653 1.658 1.630 1.675 20,079,212 1.6585 -0.34%
2016-11-23 0 2.940 2.920 2.940 2.920 2.970 10,516,297 30,950,396 2.9431 1.658 1.647 1.658 1.647 1.675 18,645,577 1.6599 0.34%
2016-11-22 0 2.930 2.920 2.930 2.900 2.940 7,434,210 21,738,167 2.9241 1.653 1.647 1.653 1.636 1.658 13,180,983 1.6492 0.69%
2016-11-21 0 2.910 2.890 2.910 2.850 2.910 8,390,165 24,307,356 2.8971 1.641 1.630 1.641 1.607 1.641 14,875,908 1.6340 1.04%
2016-11-18 0 2.880 2.870 2.880 2.870 2.910 5,709,679 16,452,052 2.8814 1.624 1.619 1.624 1.619 1.641 10,123,360 1.6252 0.00%
2016-11-17 0 2.880 2.880 2.890 2.870 2.950 7,844,352 22,762,750 2.9018 1.624 1.624 1.630 1.619 1.664 13,908,172 1.6366 -1.03%
2016-11-16 0 2.910 2.900 2.910 2.900 2.970 9,718,985 28,614,673 2.9442 1.641 1.636 1.641 1.636 1.675 17,231,929 1.6606 -1.69%
2016-11-15 0 2.960 2.940 2.960 2.930 3.040 18,571,000 55,429,010 2.9847 1.669 1.658 1.669 1.653 1.715 32,926,705 1.6834 -1.33%
2016-11-14 0 3.000 2.990 3.000 2.960 3.040 14,120,349 42,481,098 3.0085 1.692 1.686 1.692 1.669 1.715 25,035,624 1.6968 -1.32%
2016-11-11 0 3.040 3.030 3.040 2.960 3.050 20,148,952 60,622,584 3.0087 1.715 1.709 1.715 1.669 1.720 35,724,441 1.6969 2.01%
2016-11-10 0 2.980 2.970 2.980 2.910 2.980 17,379,199 51,534,866 2.9653 1.681 1.675 1.681 1.641 1.681 30,813,621 1.6725 2.76%
2016-11-09 0 2.900 2.900 2.910 2.800 2.970 18,671,406 53,541,245 2.8676 1.636 1.636 1.641 1.579 1.675 33,104,727 1.6173 -1.36%
2016-11-08 0 2.940 2.920 2.940 2.900 2.980 9,700,467 28,466,301 2.9345 1.658 1.647 1.658 1.636 1.681 17,199,096 1.6551 0.34%
2016-11-07 0 2.930 2.920 2.930 2.850 2.930 13,176,000 38,159,380 2.8961 1.653 1.647 1.653 1.607 1.653 23,361,277 1.6334 1.38%
2016-11-04 0 2.890 2.880 2.890 2.860 2.930 6,089,872 17,585,942 2.8877 1.630 1.624 1.630 1.613 1.653 10,797,449 1.6287 1.05%
2016-11-03 0 2.860 2.860 2.870 2.820 2.880 6,179,324 17,621,017 2.8516 1.613 1.613 1.619 1.591 1.624 10,956,049 1.6083 0.70%
2016-11-02 0 2.840 2.840 2.850 2.830 2.890 7,113,000 20,326,195 2.8576 1.602 1.602 1.607 1.596 1.630 12,611,472 1.6117 -2.41%
2016-11-01 0 2.910 2.900 2.910 2.820 2.930 14,031,788 40,733,348 2.9029 1.641 1.636 1.641 1.591 1.653 24,878,603 1.6373 2.46%
2016-10-31 0 2.840 2.830 2.840 2.780 2.850 11,337,461 32,030,320 2.8252 1.602 1.596 1.602 1.568 1.607 20,101,515 1.5934 -1.39%
2016-10-28 0 2.880 2.870 2.880 2.850 2.940 11,876,000 34,126,130 2.8735 1.624 1.619 1.624 1.607 1.658 21,056,354 1.6207 -1.71%
2016-10-27 0 2.930 2.910 2.930 2.880 2.970 14,126,992 41,260,349 2.9207 1.653 1.641 1.653 1.624 1.675 25,047,402 1.6473 0.69%
2016-10-26 0 2.910 2.900 2.910 2.900 2.970 7,667,161 22,445,181 2.9274 1.641 1.636 1.641 1.636 1.675 13,594,009 1.6511 -1.36%
2016-10-25 0 2.950 2.950 2.960 2.880 2.950 16,980,610 49,636,662 2.9231 1.664 1.664 1.669 1.624 1.664 30,106,916 1.6487 1.37%
2016-10-24 0 2.910 2.910 2.920 2.810 2.930 21,867,149 63,471,691 2.9026 1.641 1.641 1.647 1.585 1.653 38,770,834 1.6371 3.93%
2016-10-20 0 2.800 2.800 2.810 2.800 2.850 9,289,146 26,179,446 2.8183 1.579 1.579 1.585 1.579 1.607 16,469,817 1.5895 -1.41%
2016-10-19 0 2.840 2.830 2.840 2.810 2.850 13,108,153 37,223,145 2.8397 1.602 1.596 1.602 1.585 1.607 23,240,983 1.6016 0.71%
2016-10-18 0 2.820 2.820 2.830 2.780 2.830 22,153,561 62,293,538 2.8119 1.591 1.591 1.596 1.568 1.596 39,278,648 1.5859 1.44%
2016-10-17 0 2.780 2.780 2.790 2.780 2.830 12,766,492 35,776,027 2.8023 1.568 1.568 1.574 1.568 1.596 22,635,212 1.5805 -0.71%
2016-10-14 0 2.800 2.790 2.800 2.790 2.850 8,612,780 24,240,133 2.8144 1.579 1.574 1.579 1.574 1.607 15,270,608 1.5874 -0.36%
2016-10-13 0 2.810 2.790 2.810 2.780 2.840 10,210,191 28,587,961 2.7999 1.585 1.574 1.585 1.568 1.602 18,102,846 1.5792 0.36%
2016-10-12 0 2.800 2.800 2.810 2.780 2.920 34,654,052 97,263,389 2.8067 1.579 1.579 1.585 1.568 1.647 61,442,235 1.5830 -4.11%
2016-10-11 0 2.920 2.920 2.930 2.880 3.100 27,653,289 80,907,087 2.9258 1.647 1.647 1.653 1.624 1.748 49,029,761 1.6502 -4.58%
2016-10-07 0 3.060 3.050 3.060 3.050 3.110 4,871,000 14,996,405 3.0787 1.726 1.720 1.726 1.720 1.754 8,636,367 1.7364 -1.92%
2016-10-06 0 3.120 3.110 3.120 3.050 3.120 11,604,864 35,980,655 3.1005 1.760 1.754 1.760 1.720 1.760 20,575,625 1.7487 2.30%
2016-10-05 0 3.050 3.040 3.050 3.000 3.110 11,210,328 34,562,570 3.0831 1.720 1.715 1.720 1.692 1.754 19,876,106 1.7389 1.67%
2016-10-04 0 3.000 3.000 3.010 2.990 3.090 12,356,207 37,336,714 3.0217 1.692 1.692 1.698 1.686 1.743 21,907,769 1.7043 -2.28%
2016-10-03 0 3.070 3.060 3.070 3.010 3.080 17,304,484 52,750,427 3.0484 1.732 1.726 1.732 1.698 1.737 30,681,150 1.7193 3.02%
2016-09-30 0 2.980 2.960 2.980 2.840 3.030 27,178,500 80,989,315 2.9799 1.681 1.669 1.681 1.602 1.709 48,187,952 1.6807 3.47%
2016-09-29 0 2.880 2.880 2.890 2.850 2.890 4,332,000 12,436,110 2.8708 1.624 1.624 1.630 1.607 1.630 7,680,711 1.6191 1.05%
2016-09-28 0 2.850 2.850 2.860 2.810 2.880 8,553,864 24,226,495 2.8322 1.607 1.607 1.613 1.585 1.624 15,166,149 1.5974 -1.04%
2016-09-27 0 2.880 2.870 2.880 2.820 2.900 5,865,118 16,863,246 2.8752 1.624 1.619 1.624 1.591 1.636 10,398,956 1.6216 1.41%
2016-09-26 0 2.840 2.840 2.860 2.820 2.920 12,045,000 34,441,438 2.8594 1.602 1.602 1.613 1.591 1.647 21,355,994 1.6127 -2.74%
2016-09-23 0 2.920 2.920 2.930 2.900 3.080 15,619,898 46,580,908 2.9822 1.647 1.647 1.653 1.636 1.737 27,694,350 1.6820 -3.95%
2016-09-22 0 3.040 3.030 3.040 2.990 3.120 21,066,500 64,694,245 3.0710 1.715 1.709 1.715 1.686 1.760 37,351,270 1.7320 1.33%
2016-09-21 0 3.000 3.000 3.010 3.000 3.040 6,317,000 19,087,346 3.0216 1.692 1.692 1.698 1.692 1.715 11,200,151 1.7042 -1.32%
2016-09-20 0 3.040 3.020 3.040 2.990 3.050 5,736,428 17,327,765 3.0207 1.715 1.703 1.715 1.686 1.720 10,170,786 1.7037 0.00%
2016-09-19 0 3.040 3.030 3.040 2.900 3.040 10,622,430 31,720,647 2.9862 1.715 1.709 1.715 1.636 1.715 18,833,753 1.6842 4.11%
2016-09-15 0 2.920 2.910 2.920 2.890 2.970 12,226,060 35,735,557 2.9229 1.647 1.641 1.647 1.630 1.675 21,677,016 1.6485 -0.34%
2016-09-14 0 2.930 2.920 2.930 2.920 3.010 13,426,000 39,835,240 2.9670 1.653 1.647 1.653 1.647 1.698 23,804,531 1.6734 -1.68%
2016-09-13 0 2.980 2.970 2.980 2.950 3.050 9,099,500 27,093,046 2.9774 1.681 1.675 1.681 1.664 1.720 16,133,571 1.6793 0.34%
2016-09-12 0 2.970 2.970 2.980 2.970 3.100 21,233,368 64,195,707 3.0233 1.675 1.675 1.681 1.675 1.748 37,647,130 1.7052 -5.41%
2016-09-09 0 3.140 3.130 3.140 3.020 3.240 40,196,200 126,817,422 3.1550 1.771 1.765 1.771 1.703 1.827 71,268,560 1.7794 3.29%
2016-09-08 0 3.040 3.030 3.040 3.000 3.090 9,619,000 29,234,705 3.0393 1.715 1.709 1.715 1.692 1.743 17,054,654 1.7142 -1.30%
2016-09-07 0 3.080 3.050 3.080 3.020 3.120 14,284,726 43,839,529 3.0690 1.737 1.720 1.737 1.703 1.760 25,327,067 1.7309 -0.32%
2016-09-06 0 3.090 3.080 3.090 3.050 3.120 10,848,000 33,424,465 3.0812 1.743 1.737 1.743 1.720 1.760 19,233,692 1.7378 0.98%
2016-09-05 0 3.060 3.060 3.070 3.040 3.110 11,606,056 35,713,679 3.0772 1.726 1.726 1.732 1.715 1.754 20,577,739 1.7355 0.33%
2016-09-02 0 3.050 3.030 3.050 2.960 3.060 9,496,882 28,724,622 3.0246 1.720 1.709 1.720 1.669 1.726 16,838,136 1.7059 2.01%
2016-09-01 0 2.990 2.980 2.990 2.940 3.020 9,645,004 28,836,874 2.9898 1.686 1.681 1.686 1.658 1.703 17,100,759 1.6863 -0.99%
2016-08-31 0 3.020 3.020 3.030 2.980 3.060 12,985,300 39,022,665 3.0051 1.703 1.703 1.709 1.681 1.726 23,023,162 1.6949 -0.33%
2016-08-30 0 3.030 3.020 3.030 2.980 3.120 31,967,119 96,830,169 3.0291 1.709 1.703 1.709 1.681 1.760 56,678,256 1.7084 4.12%
2016-08-29 0 2.910 2.900 2.910 2.860 2.930 4,637,000 13,486,550 2.9085 1.641 1.636 1.641 1.613 1.653 8,221,481 1.6404 0.69%
2016-08-26 0 2.890 2.880 2.890 2.850 2.920 7,474,000 21,501,040 2.8768 1.630 1.624 1.630 1.607 1.647 13,251,532 1.6225 -0.34%
2016-08-25 0 2.900 2.880 2.900 2.880 2.960 9,634,216 27,909,001 2.8969 1.636 1.624 1.636 1.624 1.669 17,081,632 1.6339 -1.69%
2016-08-24 0 2.950 2.930 2.950 2.910 2.980 7,910,142 23,279,151 2.9429 1.664 1.653 1.664 1.641 1.681 14,024,819 1.6599 -0.34%
2016-08-23 0 2.960 2.940 2.960 2.900 2.970 9,830,520 28,878,170 2.9376 1.669 1.658 1.669 1.636 1.675 17,429,682 1.6568 2.78%
2016-08-22 0 2.880 2.880 2.890 2.840 3.010 29,630,200 85,607,161 2.8892 1.624 1.624 1.630 1.602 1.698 52,534,858 1.6295 -4.00%
2016-08-19 0 3.000 3.000 3.020 3.000 3.100 18,946,000 57,628,086 3.0417 1.692 1.692 1.703 1.692 1.748 33,591,587 1.7156 -1.64%
2016-08-18 0 3.050 3.050 3.060 3.030 3.140 15,898,000 48,971,714 3.0804 1.720 1.720 1.726 1.709 1.771 28,187,430 1.7374 -1.29%
2016-08-17 0 3.090 3.080 3.090 3.020 3.130 33,366,927 102,805,575 3.0811 1.743 1.737 1.743 1.703 1.765 59,160,140 1.7378 2.32%
2016-08-16 0 3.020 3.020 3.030 3.020 3.190 19,595,700 60,634,346 3.0943 1.703 1.703 1.709 1.703 1.799 34,743,516 1.7452 -4.13%
2016-08-15 0 3.150 3.130 3.150 3.130 3.210 23,388,000 73,977,854 3.1631 1.777 1.765 1.777 1.765 1.810 41,467,330 1.7840 -0.63%
2016-08-12 0 3.170 3.160 3.170 3.120 3.200 24,703,183 78,456,068 3.1759 1.788 1.782 1.788 1.760 1.805 43,799,172 1.7913 1.28%
2016-08-11 0 3.130 3.120 3.130 3.030 3.150 28,322,000 88,491,260 3.1245 1.765 1.760 1.765 1.709 1.777 50,215,397 1.7622 1.62%
2016-08-10 0 3.080 3.070 3.080 3.010 3.140 10,784,500 33,135,755 3.0725 1.737 1.732 1.737 1.698 1.771 19,121,106 1.7329 -1.60%
2016-08-09 0 3.130 3.120 3.130 3.080 3.150 9,379,500 29,270,485 3.1207 1.765 1.760 1.765 1.737 1.777 16,630,016 1.7601 0.97%
2016-08-08 0 3.100 3.090 3.100 3.080 3.140 10,958,500 34,055,998 3.1077 1.748 1.743 1.748 1.737 1.771 19,429,611 1.7528 0.00%
2016-08-05 0 3.100 3.090 3.100 2.960 3.150 33,746,000 104,469,800 3.0958 1.748 1.743 1.748 1.669 1.777 59,832,243 1.7460 5.80%
2016-08-04 0 2.930 2.930 2.950 2.900 2.980 14,054,095 41,200,431 2.9316 1.653 1.653 1.664 1.636 1.681 24,918,154 1.6534 0.69%
2016-08-03 0 2.910 2.910 2.920 2.870 2.940 12,526,934 36,598,498 2.9216 1.641 1.641 1.647 1.619 1.658 22,210,471 1.6478 -1.69%
2016-08-01 0 2.960 2.960 2.970 2.850 2.970 11,110,320 32,670,514 2.9406 1.669 1.669 1.675 1.607 1.675 19,698,790 1.6585 4.23%
2016-07-29 0 2.840 2.840 2.850 2.830 2.900 10,360,571 29,585,647 2.8556 1.602 1.602 1.607 1.596 1.636 18,369,472 1.6106 -2.07%
2016-07-28 0 2.900 2.890 2.900 2.860 2.940 7,288,000 21,140,725 2.9008 1.636 1.630 1.636 1.613 1.658 12,921,750 1.6361 0.00%
2016-07-27 0 2.900 2.900 2.920 2.860 3.020 16,490,005 48,013,974 2.9117 1.636 1.636 1.647 1.613 1.703 29,237,065 1.6422 -3.01%
2016-07-26 0 2.990 2.980 2.990 2.870 3.000 16,993,300 50,368,903 2.9640 1.686 1.681 1.686 1.619 1.692 30,129,416 1.6718 1.70%
2016-07-25 0 2.940 2.930 2.940 2.810 2.950 23,391,000 67,975,614 2.9061 1.658 1.653 1.658 1.585 1.664 41,472,649 1.6390 1.73%
2016-07-22 0 2.890 2.870 2.890 2.830 2.930 24,873,693 71,627,421 2.8796 1.630 1.619 1.630 1.596 1.653 44,101,489 1.6241 0.00%
2016-07-21 0 2.890 2.890 2.910 2.730 2.940 48,445,485 138,938,250 2.8679 1.630 1.630 1.641 1.540 1.658 85,894,685 1.6175 6.25%
2016-07-20 0 2.720 2.710 2.720 2.610 2.720 19,278,500 52,032,520 2.6990 1.534 1.528 1.534 1.472 1.534 34,181,115 1.5223 3.82%
2016-07-19 0 2.620 2.610 2.620 2.610 2.680 5,289,000 13,955,900 2.6387 1.478 1.472 1.478 1.472 1.512 9,377,489 1.4882 -2.60%
2016-07-18 0 2.690 2.680 2.690 2.650 2.710 9,576,593 25,625,524 2.6758 1.517 1.512 1.517 1.495 1.528 16,979,465 1.5092 0.00%
2016-07-15 0 2.690 2.680 2.690 2.670 2.730 9,595,500 25,858,840 2.6949 1.517 1.512 1.517 1.506 1.540 17,012,988 1.5199 -0.37%
2016-07-14 0 2.700 2.700 2.710 2.660 2.730 14,748,866 39,661,422 2.6891 1.523 1.523 1.528 1.500 1.540 26,149,995 1.5167 0.00%
2016-07-13 0 2.700 2.690 2.700 2.670 2.750 34,568,869 93,487,805 2.7044 1.523 1.517 1.523 1.506 1.551 61,291,204 1.5253 4.65%
2016-07-12 0 2.580 2.570 2.580 2.440 2.580 27,157,322 68,144,859 2.5093 1.455 1.450 1.455 1.376 1.455 48,150,403 1.4153 5.74%
2016-07-11 0 2.440 2.440 2.450 2.430 2.480 8,139,466 19,930,474 2.4486 1.376 1.376 1.382 1.371 1.399 14,431,414 1.3810 0.83%
2016-07-08 0 2.420 2.400 2.420 2.380 2.460 6,930,396 16,595,621 2.3946 1.365 1.354 1.365 1.342 1.387 12,287,712 1.3506 -0.82%
2016-07-07 0 2.440 2.430 2.440 2.400 2.450 13,386,500 32,548,500 2.4314 1.376 1.371 1.376 1.354 1.382 23,734,497 1.3714 1.67%
2016-07-06 0 2.400 2.390 2.400 2.300 2.410 27,283,000 64,754,438 2.3734 1.354 1.348 1.354 1.297 1.359 48,373,232 1.3386 2.13%
2016-07-05 0 2.350 2.340 2.350 2.330 2.400 4,566,642 10,793,779 2.3636 1.325 1.320 1.325 1.314 1.354 8,096,735 1.3331 -0.84%
2016-07-04 0 2.370 2.370 2.380 2.290 2.390 10,856,288 25,629,219 2.3608 1.337 1.337 1.342 1.292 1.348 19,248,387 1.3315 2.60%
2016-06-30 0 2.310 2.300 2.310 2.290 2.340 14,538,000 33,605,345 2.3116 1.303 1.297 1.303 1.292 1.320 25,776,126 1.3037 1.32%
2016-06-29 0 2.280 2.270 2.280 2.250 2.300 8,204,000 18,669,355 2.2756 1.286 1.280 1.286 1.269 1.297 14,545,834 1.2835 1.79%
2016-06-28 0 2.240 2.230 2.240 2.180 2.290 27,324,295 60,682,745 2.2208 1.263 1.258 1.263 1.230 1.292 48,446,449 1.2526 -2.18%
2016-06-27 0 2.290 2.290 2.300 2.250 2.330 12,993,994 29,859,468 2.2979 1.292 1.292 1.297 1.269 1.314 23,038,577 1.2961 0.44%
2016-06-24 0 2.280 2.270 2.300 2.200 2.400 21,342,000 48,838,422 2.2884 1.286 1.280 1.297 1.241 1.354 37,839,736 1.2907 -3.39%
2016-06-23 0 2.360 2.350 2.370 2.350 2.440 16,312,000 38,739,644 2.3749 1.331 1.325 1.337 1.325 1.376 28,921,459 1.3395 0.00%
2016-06-22 0 2.360 2.350 2.370 2.340 2.400 13,593,793 32,249,241 2.3724 1.331 1.325 1.337 1.320 1.354 24,102,031 1.3380 -0.42%
2016-06-21 0 2.370 2.360 2.370 2.350 2.420 8,579,938 20,384,732 2.3759 1.337 1.331 1.337 1.325 1.365 15,212,379 1.3400 -0.42%
2016-06-20 0 2.380 2.370 2.380 2.340 2.390 8,862,500 20,940,557 2.3628 1.342 1.337 1.342 1.320 1.348 15,713,366 1.3327 2.15%
2016-06-17 0 2.330 2.330 2.340 2.320 2.400 5,872,500 13,771,406 2.3451 1.314 1.314 1.320 1.309 1.354 10,412,044 1.3226 -0.43%
2016-06-16 0 2.340 2.330 2.340 2.330 2.370 7,672,563 17,980,463 2.3435 1.320 1.314 1.320 1.314 1.337 13,603,587 1.3217 -0.43%
2016-06-15 0 2.350 2.340 2.350 2.330 2.390 10,240,552 24,134,012 2.3567 1.325 1.320 1.325 1.314 1.348 18,156,676 1.3292 -0.42%
2016-06-14 0 2.360 2.340 2.360 2.320 2.420 15,016,405 35,582,971 2.3696 1.331 1.320 1.331 1.309 1.365 26,624,347 1.3365 0.43%
2016-06-13 0 2.350 2.340 2.350 2.340 2.450 13,786,644 32,823,495 2.3808 1.325 1.320 1.325 1.320 1.382 24,443,959 1.3428 -5.62%
2016-06-10 0 2.490 2.480 2.500 2.460 2.570 8,171,069 20,414,386 2.4984 1.404 1.399 1.410 1.387 1.450 14,487,447 1.4091 -2.73%
2016-06-08 0 2.560 2.550 2.560 2.530 2.620 13,405,217 34,295,119 2.5583 1.444 1.438 1.444 1.427 1.478 23,767,682 1.4429 -1.16%
2016-06-07 0 2.590 2.590 2.600 2.450 2.600 18,424,500 46,758,942 2.5379 1.461 1.461 1.466 1.382 1.466 32,666,958 1.4314 7.02%
2016-06-06 0 2.420 2.410 2.420 2.400 2.450 16,097,500 38,949,155 2.4196 1.365 1.359 1.365 1.354 1.382 28,541,147 1.3647 1.26%
2016-06-03 0 2.390 2.390 2.400 2.360 2.450 20,713,000 49,367,208 2.3834 1.348 1.348 1.354 1.331 1.382 36,724,508 1.3443 -0.83%
2016-06-02 0 2.410 2.400 2.410 2.400 2.470 7,344,850 17,837,530 2.4286 1.359 1.354 1.359 1.354 1.393 13,022,546 1.3697 -0.82%
2016-06-01 0 2.430 2.420 2.430 2.420 2.550 9,729,000 24,068,490 2.4739 1.371 1.365 1.371 1.365 1.438 17,249,686 1.3953 -1.22%
2016-05-31 0 2.460 2.450 2.470 2.370 2.470 11,535,816 28,191,759 2.4438 1.387 1.382 1.393 1.337 1.393 20,453,202 1.3784 2.07%
2016-05-30 0 2.410 2.400 2.410 2.370 2.450 4,286,304 10,336,593 2.4115 1.359 1.354 1.359 1.337 1.382 7,599,691 1.3601 0.00%
2016-05-27 0 2.410 2.410 2.420 2.340 2.420 4,036,572 9,647,940 2.3901 1.359 1.359 1.365 1.320 1.365 7,156,912 1.3481 1.26%
2016-05-26 0 2.380 2.380 2.390 2.350 2.460 9,010,061 21,559,357 2.3928 1.342 1.342 1.348 1.325 1.387 15,974,994 1.3496 -2.86%
2016-05-25 0 2.450 2.450 2.460 2.390 2.480 14,258,438 34,973,632 2.4528 1.382 1.382 1.387 1.348 1.399 25,280,458 1.3834 3.81%
2016-05-24 0 2.360 2.360 2.370 2.310 2.450 9,385,000 22,305,612 2.3767 1.331 1.331 1.337 1.303 1.382 16,639,768 1.3405 -0.72%
2016-05-23 0 4.790 4.790 4.810 4.750 4.870 3,415,504 16,370,441 4.7930 1.341 1.341 1.346 1.330 1.363 12,202,441 1.3416 0.63%
2016-05-20 0 4.760 4.760 4.780 4.730 4.850 4,858,925 23,212,844 4.7774 1.332 1.332 1.338 1.324 1.358 17,359,296 1.3372 0.21%
2016-05-19 0 4.750 4.750 4.770 4.700 4.920 9,558,606 45,850,145 4.7967 1.330 1.330 1.335 1.316 1.377 34,149,667 1.3426 -2.26%
2016-05-18 0 4.860 4.850 4.860 4.820 4.920 2,350,358 11,418,718 4.8583 1.360 1.358 1.360 1.349 1.377 8,397,034 1.3599 -1.62%
2016-05-17 0 4.940 4.940 4.960 4.840 4.960 6,424,000 31,430,205 4.8926 1.383 1.383 1.388 1.355 1.388 22,950,780 1.3695 0.82%
2016-05-16 0 4.900 4.900 4.910 4.820 5.000 4,543,000 22,301,312 4.9089 1.372 1.372 1.374 1.349 1.400 16,230,603 1.3740 1.24%
2016-05-13 0 4.840 4.840 4.850 4.820 5.010 6,027,000 29,437,787 4.8843 1.355 1.355 1.358 1.349 1.402 21,532,433 1.3671 -2.62%
2016-05-12 0 4.970 4.960 4.970 4.960 5.190 7,056,500 35,552,630 5.0383 1.391 1.388 1.391 1.388 1.453 25,210,488 1.4102 -2.93%
2016-05-11 0 5.120 5.120 5.150 4.990 5.280 9,347,996 48,177,766 5.1538 1.433 1.433 1.442 1.397 1.478 33,397,229 1.4426 3.02%
2016-05-10 0 4.970 4.960 4.980 4.820 5.070 20,441,800 100,588,652 4.9207 1.391 1.388 1.394 1.349 1.419 73,031,639 1.3773 -1.78%
2016-05-09 0 5.060 5.050 5.070 5.030 5.420 7,729,500 39,495,910 5.1098 1.416 1.414 1.419 1.408 1.517 27,614,890 1.4302 -3.07%
2016-05-06 0 5.220 5.210 5.220 5.190 5.520 9,131,000 48,270,992 5.2865 1.461 1.458 1.461 1.453 1.545 32,621,975 1.4797 -4.22%
2016-05-05 0 5.450 5.440 5.450 5.310 5.490 7,582,000 41,341,907 5.4526 1.525 1.523 1.525 1.486 1.537 27,087,922 1.5262 1.87%
2016-05-04 0 5.350 5.350 5.360 5.330 5.640 15,164,890 82,683,139 5.4523 1.497 1.497 1.500 1.492 1.579 54,179,024 1.5261 -4.97%
2016-05-03 0 5.630 5.630 5.640 5.510 5.780 6,690,760 37,956,652 5.6730 1.576 1.576 1.579 1.542 1.618 23,903,823 1.5879 -1.23%
2016-04-29 0 5.700 5.690 5.710 5.550 5.720 10,670,063 60,289,285 5.6503 1.595 1.593 1.598 1.553 1.601 38,120,527 1.5815 1.79%
2016-04-28 0 5.600 5.600 5.610 5.560 5.700 3,803,000 21,380,043 5.6219 1.567 1.567 1.570 1.556 1.595 13,586,833 1.5736 0.00%
2016-04-27 0 5.600 5.590 5.600 5.530 5.640 10,223,790 57,220,412 5.5968 1.567 1.565 1.567 1.548 1.579 36,526,144 1.5666 0.54%
2016-04-26 0 5.570 5.550 5.600 5.400 5.700 10,895,200 60,126,687 5.5186 1.559 1.553 1.567 1.511 1.595 38,924,865 1.5447 -0.18%
2016-04-25 0 5.580 5.580 5.590 5.580 5.790 5,691,000 32,264,883 5.6695 1.562 1.562 1.565 1.562 1.621 20,332,018 1.5869 -1.76%
2016-04-22 0 5.680 5.680 5.700 5.620 5.850 12,642,000 72,086,874 5.7022 1.590 1.590 1.595 1.573 1.637 45,165,591 1.5961 -3.40%
2016-04-21 0 5.880 5.870 5.880 5.810 5.990 14,290,128 84,183,570 5.8910 1.646 1.643 1.646 1.626 1.677 51,053,795 1.6489 -1.18%
2016-04-20 0 5.950 5.940 5.950 5.860 6.150 10,732,795 63,792,376 5.9437 1.665 1.663 1.665 1.640 1.721 38,344,647 1.6637 -2.62%
2016-04-19 0 6.110 6.090 6.110 6.060 6.230 6,842,104 41,800,021 6.1092 1.710 1.705 1.710 1.696 1.744 24,444,524 1.7100 -0.16%
2016-04-18 0 6.120 6.120 6.140 5.960 6.480 16,638,747 101,449,802 6.0972 1.713 1.713 1.719 1.668 1.814 59,444,616 1.7066 -1.92%
2016-04-15 0 6.240 6.240 6.250 6.200 6.350 11,456,312 71,500,640 6.2412 1.747 1.747 1.749 1.735 1.777 40,929,529 1.7469 -0.95%
2016-04-14 0 6.300 6.270 6.330 6.180 6.390 10,363,454 64,825,055 6.2552 1.763 1.755 1.772 1.730 1.789 37,025,117 1.7508 0.16%
2016-04-13 0 6.290 6.290 6.300 6.270 6.520 20,670,400 132,337,712 6.4023 1.761 1.761 1.763 1.755 1.825 73,848,349 1.7920 -0.16%
2016-04-12 0 6.300 6.280 6.290 6.230 6.400 19,857,065 125,338,093 6.3120 1.763 1.758 1.761 1.744 1.791 70,942,578 1.7668 -1.56%
2016-04-11 0 6.400 6.380 6.400 6.120 6.440 13,310,500 84,215,202 6.3270 1.791 1.786 1.791 1.713 1.803 47,553,915 1.7709 4.40%
2016-04-08 0 6.130 6.120 6.140 5.950 6.180 11,422,500 69,138,629 6.0528 1.716 1.713 1.719 1.665 1.730 40,808,730 1.6942 -1.13%
2016-04-07 0 6.200 6.190 6.230 6.120 6.410 11,772,000 73,054,262 6.2058 1.735 1.733 1.744 1.713 1.794 42,057,375 1.7370 -1.12%
2016-04-06 0 6.270 6.260 6.280 6.060 6.380 29,662,000 185,565,597 6.2560 1.755 1.752 1.758 1.696 1.786 105,972,295 1.7511 6.27%
2016-04-05 0 5.900 5.890 5.900 5.820 5.990 7,628,500 45,155,396 5.9193 1.651 1.649 1.651 1.629 1.677 27,254,051 1.6568 -0.34%
2016-04-01 0 5.920 5.880 5.930 5.740 5.990 10,120,251 59,458,558 5.8752 1.657 1.646 1.660 1.607 1.677 36,156,234 1.6445 -1.17%
2016-03-31 0 5.990 5.980 5.990 5.660 6.000 19,565,500 115,962,772 5.9269 1.677 1.674 1.677 1.584 1.679 69,900,915 1.6590 4.36%
2016-03-30 0 5.740 5.730 5.740 5.470 5.740 16,254,500 91,986,712 5.6592 1.607 1.604 1.607 1.531 1.607 58,071,832 1.5840 4.74%
2016-03-29 0 5.480 5.480 5.490 5.280 5.560 12,797,716 68,851,890 5.3800 1.534 1.534 1.537 1.478 1.556 45,721,911 1.5059 -1.08%
2016-03-24 0 5.540 5.540 5.550 5.450 5.720 13,612,995 75,548,234 5.5497 1.551 1.551 1.553 1.525 1.601 48,634,628 1.5534 -0.89%
2016-03-23 0 5.590 5.590 5.600 5.400 5.720 14,314,684 79,038,188 5.5215 1.565 1.565 1.567 1.511 1.601 51,141,525 1.5455 2.95%
2016-03-22 0 5.430 5.420 5.440 5.320 5.630 16,023,000 87,281,255 5.4472 1.520 1.517 1.523 1.489 1.576 57,244,761 1.5247 -2.86%
2016-03-21 0 5.590 5.590 5.600 5.400 5.610 21,803,500 120,260,721 5.5157 1.565 1.565 1.567 1.511 1.570 77,896,532 1.5439 3.52%
2016-03-18 0 5.400 5.400 5.420 5.070 5.480 24,059,321 129,122,043 5.3668 1.511 1.511 1.517 1.419 1.534 85,955,818 1.5022 6.30%
2016-03-17 0 5.080 5.080 5.090 5.060 5.180 5,563,000 28,422,930 5.1093 1.422 1.422 1.425 1.416 1.450 19,874,718 1.4301 2.01%
2016-03-16 0 4.980 4.970 5.010 4.940 5.140 5,903,000 29,515,340 5.0001 1.394 1.391 1.402 1.383 1.439 21,089,423 1.3995 -2.54%
2016-03-15 0 5.110 5.100 5.120 5.000 5.180 11,376,820 58,003,630 5.0984 1.430 1.428 1.433 1.400 1.450 40,645,531 1.4271 1.19%
2016-03-14 0 5.050 5.030 5.040 4.930 5.240 18,611,056 95,170,288 5.1136 1.414 1.408 1.411 1.380 1.467 66,491,009 1.4313 3.91%
2016-03-11 0 4.860 4.850 4.870 4.740 4.880 5,600,241 27,063,190 4.8325 1.360 1.358 1.363 1.327 1.366 20,007,767 1.3526 2.53%
2016-03-10 0 4.740 4.720 4.750 4.720 4.930 5,657,846 27,209,113 4.8091 1.327 1.321 1.330 1.321 1.380 20,213,570 1.3461 -2.27%
2016-03-09 0 4.850 4.840 4.850 4.760 4.950 9,499,000 45,887,876 4.8308 1.358 1.355 1.358 1.332 1.386 33,936,715 1.3522 -3.39%
2016-03-08 0 5.020 5.010 5.030 4.760 5.040 12,424,492 60,903,045 4.9019 1.405 1.402 1.408 1.332 1.411 44,388,508 1.3720 2.24%
2016-03-07 0 4.910 4.910 4.930 4.900 5.310 16,325,500 82,138,787 5.0313 1.374 1.374 1.380 1.372 1.486 58,325,491 1.4083 -5.94%
2016-03-04 0 5.220 5.210 5.230 4.980 5.320 21,667,978 112,741,771 5.2032 1.461 1.458 1.464 1.394 1.489 77,412,358 1.4564 5.03%
2016-03-03 0 4.970 4.970 4.980 4.900 5.100 8,282,091 41,130,726 4.9662 1.391 1.391 1.394 1.372 1.428 29,589,110 1.3901 0.00%
2016-03-02 0 4.970 4.970 4.980 4.840 5.040 21,842,747 108,480,827 4.9664 1.391 1.391 1.394 1.355 1.411 78,036,749 1.3901 6.42%
2016-03-01 0 4.670 4.670 4.680 4.380 4.740 14,331,000 65,784,514 4.5904 1.307 1.307 1.310 1.226 1.327 51,199,817 1.2849 7.11%
2016-02-29 0 4.360 4.310 4.380 4.250 4.400 4,460,000 19,375,370 4.3443 1.220 1.206 1.226 1.190 1.232 15,934,072 1.2160 -0.23%
2016-02-26 0 4.370 4.340 4.370 4.310 4.390 2,780,004 12,084,944 4.3471 1.223 1.215 1.223 1.206 1.229 9,932,014 1.2168 1.86%
2016-02-25 0 4.290 4.260 4.290 4.230 4.420 5,668,904 24,377,614 4.3002 1.201 1.192 1.201 1.184 1.237 20,253,077 1.2036 -2.05%
2016-02-24 0 4.380 4.360 4.380 4.270 4.430 4,852,500 21,011,055 4.3299 1.226 1.220 1.226 1.195 1.240 17,336,342 1.2120 -0.45%
2016-02-23 0 4.400 4.390 4.400 4.370 4.660 6,277,000 27,875,135 4.4408 1.232 1.229 1.232 1.223 1.304 22,425,598 1.2430 -3.08%
2016-02-22 0 4.540 4.530 4.560 4.470 4.580 3,368,500 15,233,925 4.5225 1.271 1.268 1.276 1.251 1.282 12,034,511 1.2659 0.67%
2016-02-19 0 4.510 4.500 4.520 4.310 4.520 7,748,000 34,335,068 4.4315 1.262 1.260 1.265 1.206 1.265 27,680,984 1.2404 3.44%
2016-02-18 0 4.360 4.360 4.380 4.310 4.430 8,398,000 36,694,510 4.3694 1.220 1.220 1.226 1.206 1.240 30,003,214 1.2230 1.87%
2016-02-17 0 4.280 4.290 4.300 4.170 4.360 11,038,500 47,220,850 4.2778 1.198 1.201 1.204 1.167 1.220 39,436,828 1.1974 1.90%
2016-02-16 0 4.200 4.180 4.220 3.980 4.230 6,297,590 26,263,014 4.1703 1.176 1.170 1.181 1.114 1.184 22,499,159 1.1673 4.22%
2016-02-15 0 4.030 4.030 4.050 3.970 4.080 6,236,292 25,159,920 4.0344 1.128 1.128 1.134 1.111 1.142 22,280,162 1.1293 3.33%
2016-02-12 0 3.900 3.890 3.910 3.810 3.950 7,815,500 30,528,727 3.9062 1.092 1.089 1.094 1.066 1.106 27,922,139 1.0934 -2.74%
2016-02-11 0 4.010 3.990 4.000 3.930 4.030 4,749,000 18,891,612 3.9780 1.122 1.117 1.120 1.100 1.128 16,966,571 1.1135 -2.67%
2016-02-05 0 4.120 4.110 4.130 4.090 4.230 5,865,159 24,274,034 4.1387 1.153 1.150 1.156 1.145 1.184 20,954,230 1.1584 -0.48%
2016-02-04 0 4.140 4.130 4.140 4.120 4.230 2,278,000 9,466,400 4.1556 1.159 1.156 1.159 1.153 1.184 8,138,524 1.1632 0.49%
2016-02-03 0 4.120 4.100 4.120 3.980 4.160 6,838,040 27,844,031 4.0719 1.153 1.148 1.153 1.114 1.164 24,430,005 1.1397 -0.24%
2016-02-02 0 4.130 4.120 4.140 4.080 4.220 6,752,500 27,961,017 4.1408 1.156 1.153 1.159 1.142 1.181 24,124,399 1.1590 -0.72%
2016-02-01 0 4.160 4.160 4.170 4.130 4.370 7,413,000 31,342,543 4.2281 1.164 1.164 1.167 1.156 1.223 26,484,142 1.1834 -3.03%
2016-01-29 0 4.290 4.290 4.300 4.160 4.300 6,508,000 27,617,252 4.2436 1.201 1.201 1.204 1.164 1.204 23,250,883 1.1878 1.90%
2016-01-28 0 4.210 4.200 4.240 4.080 4.260 3,718,000 15,649,935 4.2092 1.178 1.176 1.187 1.142 1.192 13,283,157 1.1782 0.72%
2016-01-27 0 4.180 4.180 4.200 4.060 4.280 10,434,000 43,284,504 4.1484 1.170 1.170 1.176 1.136 1.198 37,277,154 1.1612 0.48%
2016-01-26 0 4.160 4.150 4.160 4.130 4.360 15,830,567 66,713,901 4.2142 1.164 1.162 1.164 1.156 1.220 56,557,263 1.1796 -6.31%
2016-01-25 0 4.440 4.430 4.440 4.420 4.600 9,206,799 41,088,036 4.4628 1.243 1.240 1.243 1.237 1.288 32,892,779 1.2492 0.68%
2016-01-22 0 4.410 4.390 4.410 4.210 4.430 16,551,500 71,773,830 4.3364 1.234 1.229 1.234 1.178 1.240 59,132,912 1.2138 5.76%
2016-01-21 0 4.170 4.170 4.180 4.120 4.370 10,533,000 44,247,317 4.2008 1.167 1.167 1.170 1.153 1.223 37,630,847 1.1758 -2.11%
2016-01-20 0 4.260 4.260 4.270 4.200 4.460 15,262,569 65,683,334 4.3036 1.192 1.192 1.195 1.176 1.248 54,527,998 1.2046 -5.54%
2016-01-19 0 4.510 4.510 4.520 4.150 4.540 19,209,000 84,712,215 4.4100 1.262 1.262 1.265 1.162 1.271 68,627,261 1.2344 11.08%
2016-01-18 0 4.060 4.050 4.060 4.010 4.180 6,721,000 27,366,042 4.0717 1.136 1.134 1.136 1.122 1.170 24,011,860 1.1397 -1.69%
2016-01-15 0 4.130 4.120 4.140 4.110 4.300 10,588,000 44,177,772 4.1724 1.156 1.153 1.159 1.150 1.204 37,827,343 1.1679 -4.62%
2016-01-14 0 4.330 4.320 4.340 4.080 4.350 10,857,500 45,880,832 4.2257 1.212 1.209 1.215 1.142 1.218 38,790,176 1.1828 0.46%
2016-01-13 0 4.310 4.270 4.310 4.230 4.440 7,667,000 33,340,677 4.3486 1.206 1.195 1.206 1.184 1.243 27,391,598 1.2172 3.36%
2016-01-12 0 4.170 4.160 4.170 4.160 4.420 5,633,500 24,083,920 4.2751 1.167 1.164 1.167 1.164 1.237 20,126,590 1.1966 -3.02%
2016-01-11 0 4.300 4.300 4.320 4.260 4.500 16,966,767 73,929,842 4.3573 1.204 1.204 1.209 1.192 1.260 60,616,521 1.2196 -7.33%
2016-01-08 0 4.640 4.640 4.650 4.550 4.800 7,440,500 34,649,169 4.6568 1.299 1.299 1.302 1.274 1.344 26,582,390 1.3035 -1.28%
2016-01-07 0 4.700 4.670 4.710 4.600 4.860 10,961,000 51,592,263 4.7069 1.316 1.307 1.318 1.288 1.360 39,159,946 1.3175 -4.67%
2016-01-06 0 4.930 4.930 4.940 4.780 4.980 8,432,749 41,171,598 4.8823 1.380 1.380 1.383 1.338 1.394 30,127,360 1.3666 -1.20%
2016-01-05 0 4.990 4.960 5.000 4.860 5.010 9,221,142 45,668,425 4.9526 1.397 1.388 1.400 1.360 1.402 32,944,022 1.3862 0.00%
2016-01-04 0 4.990 4.960 5.000 4.920 5.280 5,878,479 29,364,483 4.9953 1.397 1.388 1.400 1.377 1.478 21,001,818 1.3982 -5.31%
2015-12-31 0 5.270 5.260 5.280 5.220 5.340 1,663,799 8,770,896 5.2716 1.475 1.472 1.478 1.461 1.495 5,944,191 1.4755 -0.75%
2015-12-30 0 5.310 5.300 5.310 5.180 5.330 6,326,380 33,355,461 5.2724 1.486 1.483 1.486 1.450 1.492 22,602,016 1.4758 0.76%
2015-12-29 0 5.270 5.270 5.280 5.150 5.280 5,651,888 29,575,005 5.2328 1.475 1.475 1.478 1.442 1.478 20,192,285 1.4647 2.13%
2015-12-28 0 5.160 5.160 5.180 5.150 5.330 4,703,500 24,608,254 5.2319 1.444 1.444 1.450 1.442 1.492 16,804,015 1.4644 -1.71%
2015-12-24 0 5.250 5.250 5.280 5.240 5.340 4,727,500 24,984,440 5.2849 1.469 1.469 1.478 1.467 1.495 16,889,759 1.4793 1.35%
2015-12-23 0 5.180 5.190 5.200 5.090 5.220 5,685,734 29,523,326 5.1925 1.450 1.453 1.455 1.425 1.461 20,313,205 1.4534 2.37%
2015-12-22 0 5.060 5.050 5.080 5.000 5.190 4,115,988 21,003,782 5.1030 1.416 1.414 1.422 1.400 1.453 14,705,033 1.4283 0.60%
2015-12-21 0 5.030 5.000 5.030 4.800 5.100 11,148,479 55,488,249 4.9772 1.408 1.400 1.408 1.344 1.428 39,829,745 1.3931 1.00%
2015-12-18 0 4.980 4.960 5.000 4.900 5.050 6,177,935 30,715,997 4.9719 1.394 1.388 1.400 1.372 1.414 22,071,673 1.3916 -2.16%
2015-12-17 0 5.090 5.070 5.100 5.000 5.120 5,208,500 26,395,622 5.0678 1.425 1.419 1.428 1.400 1.433 18,608,209 1.4185 0.79%
2015-12-16 0 5.050 5.040 5.050 4.920 5.070 5,847,454 29,343,434 5.0182 1.414 1.411 1.414 1.377 1.419 20,890,976 1.4046 2.43%
2015-12-15 0 4.930 4.910 4.950 4.810 4.960 9,886,228 48,408,927 4.8966 1.380 1.374 1.386 1.346 1.388 35,320,149 1.3706 0.41%
2015-12-14 0 4.910 4.910 4.930 4.640 4.930 10,524,541 50,504,689 4.7988 1.374 1.374 1.380 1.299 1.380 37,600,626 1.3432 2.29%
2015-12-11 0 4.800 4.770 4.800 4.720 4.890 13,177,521 63,140,785 4.7916 1.344 1.335 1.344 1.321 1.369 47,078,826 1.3412 -1.64%
2015-12-10 0 4.880 4.870 4.890 4.860 5.140 7,866,664 39,099,532 4.9703 1.366 1.363 1.369 1.360 1.439 28,104,930 1.3912 -3.94%
2015-12-09 0 5.080 5.060 5.090 5.010 5.120 5,235,500 26,519,477 5.0653 1.422 1.416 1.425 1.402 1.433 18,704,671 1.4178 -0.78%
2015-12-08 0 5.120 5.120 5.130 5.070 5.340 8,249,500 42,242,938 5.1207 1.433 1.433 1.436 1.419 1.495 29,472,674 1.4333 -3.94%
2015-12-07 0 5.330 5.300 5.340 5.300 5.410 4,879,000 26,040,258 5.3372 1.492 1.483 1.495 1.483 1.514 17,431,017 1.4939 0.00%
2015-12-04 0 5.330 5.310 5.340 5.290 5.440 4,161,500 22,186,977 5.3315 1.492 1.486 1.495 1.481 1.523 14,867,632 1.4923 -2.91%
2015-12-03 0 5.490 5.450 5.490 5.430 5.500 7,289,300 39,947,485 5.4803 1.537 1.525 1.537 1.520 1.539 26,042,204 1.5340 -0.90%
2015-12-02 0 5.540 5.540 5.550 5.270 5.570 26,542,943 146,012,350 5.5010 1.551 1.551 1.553 1.475 1.559 94,828,959 1.5397 4.33%
2015-12-01 0 5.310 5.300 5.310 5.080 5.320 25,409,204 132,008,402 5.1953 1.486 1.483 1.486 1.422 1.489 90,778,493 1.4542 4.73%
2015-11-30 0 5.070 5.070 5.130 4.990 5.190 94,777,604 479,496,949 5.0592 1.419 1.419 1.436 1.397 1.453 338,608,328 1.4161 0.60%
2015-11-27 0 5.040 5.040 5.050 5.030 5.280 10,223,092 51,968,528 5.0834 1.411 1.411 1.414 1.408 1.478 36,523,651 1.4229 -3.08%
2015-11-26 0 5.200 5.190 5.200 5.190 5.370 9,475,978 49,873,524 5.2632 1.455 1.453 1.455 1.453 1.503 33,854,465 1.4732 -0.38%
2015-11-25 0 5.220 5.220 5.250 5.160 5.370 16,305,411 85,028,720 5.2148 1.461 1.461 1.469 1.444 1.503 58,253,720 1.4596 -2.61%
2015-11-24 0 5.360 5.340 5.370 5.310 5.540 13,388,386 72,330,519 5.4025 1.500 1.495 1.503 1.486 1.551 47,832,176 1.5122 -1.11%
2015-11-23 0 5.420 5.420 5.470 5.350 5.550 14,826,500 81,391,808 5.4896 1.517 1.517 1.531 1.497 1.553 52,970,071 1.5366 -1.28%
2015-11-20 0 5.490 5.490 5.500 5.310 5.500 11,664,500 63,330,983 5.4294 1.537 1.537 1.539 1.486 1.539 41,673,314 1.5197 2.43%
2015-11-19 0 5.360 5.350 5.360 5.350 5.530 10,626,500 57,310,107 5.3931 1.500 1.497 1.500 1.497 1.548 37,964,891 1.5096 -1.47%
2015-11-18 0 5.440 5.430 5.440 5.350 5.540 13,234,908 72,277,472 5.4611 1.523 1.520 1.523 1.497 1.551 47,283,851 1.5286 0.74%
2015-11-17 0 5.400 5.400 5.410 5.390 5.680 13,105,000 71,550,595 5.4598 1.511 1.511 1.514 1.509 1.590 46,819,733 1.5282 -0.92%
2015-11-16 0 5.450 5.440 5.450 5.150 5.560 19,697,032 106,638,223 5.4139 1.525 1.523 1.525 1.442 1.556 70,370,834 1.5154 -2.85%
2015-11-13 0 5.610 5.600 5.620 5.530 5.900 25,595,664 145,149,838 5.6709 1.570 1.567 1.573 1.548 1.651 91,444,652 1.5873 -3.44%
2015-11-12 0 5.810 5.800 5.810 5.750 5.910 10,795,300 62,766,189 5.8142 1.626 1.623 1.626 1.609 1.654 38,567,956 1.6274 2.11%
2015-11-11 0 5.690 5.680 5.690 5.630 5.950 12,652,800 73,076,099 5.7755 1.593 1.590 1.593 1.576 1.665 45,204,176 1.6166 -2.74%
2015-11-10 0 5.850 5.850 5.880 5.750 5.950 6,398,400 37,565,964 5.8711 1.637 1.637 1.646 1.609 1.665 22,859,319 1.6434 -0.68%
2015-11-09 0 5.890 5.880 5.890 5.830 6.020 4,457,500 26,379,032 5.9179 1.649 1.646 1.649 1.632 1.685 15,925,140 1.6564 -0.34%
2015-11-06 0 5.910 5.910 5.920 5.790 5.950 5,375,500 31,700,877 5.8973 1.654 1.654 1.657 1.621 1.665 19,204,844 1.6507 1.37%
2015-11-05 0 5.830 5.820 5.840 5.640 5.850 6,382,910 36,955,249 5.7897 1.632 1.629 1.635 1.579 1.637 22,803,979 1.6206 1.39%
2015-11-04 0 5.750 5.730 5.740 5.470 5.790 9,042,312 51,591,109 5.7055 1.609 1.604 1.607 1.531 1.621 32,305,123 1.5970 5.70%
2015-11-03 0 5.440 5.430 5.450 5.400 5.620 3,316,928 18,066,644 5.4468 1.523 1.520 1.525 1.511 1.573 11,850,262 1.5246 -0.73%
2015-11-02 0 5.480 5.470 5.490 5.430 5.670 3,238,628 17,942,996 5.5403 1.534 1.531 1.537 1.520 1.587 11,570,523 1.5508 0.18%
2015-10-30 0 5.470 5.450 5.480 5.400 5.800 13,755,223 75,610,252 5.4968 1.531 1.525 1.534 1.511 1.623 49,142,760 1.5386 -5.03%
2015-10-29 0 5.760 5.750 5.760 5.730 5.830 5,415,000 31,205,054 5.7627 1.612 1.609 1.612 1.604 1.632 19,345,964 1.6130 0.52%
2015-10-28 0 5.730 5.720 5.740 5.680 5.920 7,327,377 42,070,927 5.7416 1.604 1.601 1.607 1.590 1.657 26,178,240 1.6071 -1.38%
2015-10-27 0 5.810 5.800 5.810 5.770 6.060 8,224,500 47,870,953 5.8205 1.626 1.623 1.626 1.615 1.696 29,383,357 1.6292 -3.17%
2015-10-26 0 6.000 5.980 6.000 5.970 6.180 5,784,000 34,836,855 6.0230 1.679 1.674 1.679 1.671 1.730 20,664,276 1.6858 -0.50%
2015-10-23 0 6.030 6.020 6.030 5.830 6.050 6,437,776 38,347,543 5.9566 1.688 1.685 1.688 1.632 1.693 22,999,997 1.6673 3.97%
2015-10-22 0 5.800 5.790 5.800 5.770 5.960 9,320,600 54,438,732 5.8407 1.623 1.621 1.623 1.615 1.668 33,299,352 1.6348 -3.65%
2015-10-20 0 6.020 6.020 6.050 5.940 6.190 7,436,676 45,013,636 6.0529 1.685 1.685 1.693 1.663 1.733 26,568,729 1.6942 -3.06%
2015-10-19 0 6.210 6.200 6.220 6.150 6.280 4,564,164 28,331,775 6.2074 1.738 1.735 1.741 1.721 1.758 16,306,215 1.7375 0.65%
2015-10-16 0 6.170 6.130 6.190 6.050 6.270 6,281,756 38,457,559 6.1221 1.727 1.716 1.733 1.693 1.755 22,442,590 1.7136 0.65%
2015-10-15 0 6.130 6.110 6.130 5.940 6.180 4,513,468 27,528,880 6.0993 1.716 1.710 1.716 1.663 1.730 16,125,095 1.7072 2.34%
2015-10-14 0 5.990 5.990 6.000 5.910 6.100 4,244,406 25,492,654 6.0062 1.677 1.677 1.679 1.654 1.707 15,163,827 1.6811 -1.16%
2015-10-13 0 6.060 6.050 6.070 6.010 6.150 6,986,300 42,348,508 6.0617 1.696 1.693 1.699 1.682 1.721 24,959,687 1.6967 -1.30%
2015-10-12 0 6.140 6.140 6.150 5.840 6.170 11,149,500 67,582,240 6.0615 1.719 1.719 1.721 1.635 1.727 39,833,393 1.6966 4.24%
2015-10-09 0 5.890 5.870 5.920 5.860 6.040 6,181,112 36,690,030 5.9358 1.649 1.643 1.657 1.640 1.691 22,083,023 1.6615 1.20%
2015-10-08 0 5.820 5.820 5.830 5.780 6.070 6,074,981 35,682,599 5.8737 1.629 1.629 1.632 1.618 1.699 21,703,853 1.6441 -4.12%
2015-10-07 0 6.070 6.050 6.070 5.900 6.090 12,568,000 75,485,299 6.0062 1.699 1.693 1.699 1.651 1.705 44,901,214 1.6811 1.68%
2015-10-06 0 5.970 5.960 5.980 5.910 6.020 8,327,500 49,673,780 5.9650 1.671 1.668 1.674 1.654 1.685 29,751,341 1.6696 1.02%
2015-10-05 0 5.910 5.900 5.910 5.810 6.100 8,186,500 48,140,667 5.8805 1.654 1.651 1.654 1.626 1.707 29,247,596 1.6460 -0.51%
2015-10-02 0 5.940 5.920 5.940 5.390 5.950 19,194,380 109,376,671 5.6984 1.663 1.657 1.663 1.509 1.665 68,575,029 1.5950 11.86%
2015-09-30 0 5.310 5.280 5.330 5.100 5.360 10,713,927 56,055,943 5.2321 1.486 1.478 1.492 1.428 1.500 38,277,238 1.4645 3.31%
2015-09-29 0 5.140 5.150 5.160 5.060 5.300 11,474,160 59,118,986 5.1524 1.439 1.442 1.444 1.416 1.483 40,993,293 1.4422 -6.38%
2015-09-25 0 5.490 5.480 5.510 5.330 5.570 3,454,500 18,851,500 5.4571 1.537 1.534 1.542 1.492 1.559 12,341,760 1.5275 -0.18%
2015-09-24 0 5.500 5.500 5.520 5.380 5.580 4,390,500 24,085,562 5.4858 1.539 1.539 1.545 1.506 1.562 15,685,772 1.5355 0.36%
2015-09-23 0 5.480 5.450 5.480 5.410 5.830 10,632,800 58,558,396 5.5073 1.534 1.525 1.534 1.514 1.632 37,987,399 1.5415 -6.00%
2015-09-22 0 5.830 5.810 5.860 5.810 6.090 8,540,202 50,766,190 5.9444 1.632 1.626 1.640 1.626 1.705 30,511,254 1.6639 -1.85%
2015-09-21 0 5.940 5.930 5.950 5.740 5.960 5,497,783 32,306,727 5.8763 1.663 1.660 1.665 1.607 1.668 19,641,719 1.6448 2.59%
2015-09-18 0 5.790 5.770 5.780 5.730 5.940 7,247,316 42,309,145 5.8379 1.621 1.615 1.618 1.604 1.663 25,892,209 1.6340 0.70%
2015-09-17 0 5.750 5.730 5.750 5.620 5.840 11,072,100 63,601,137 5.7443 1.609 1.604 1.609 1.573 1.635 39,556,869 1.6078 0.35%
2015-09-16 0 5.730 5.720 5.730 5.510 5.790 10,155,108 57,705,654 5.6824 1.604 1.601 1.604 1.542 1.621 36,280,767 1.5905 4.75%
2015-09-15 0 5.470 5.460 5.480 5.400 5.590 7,372,364 40,632,967 5.5115 1.531 1.528 1.534 1.511 1.565 26,338,963 1.5427 -0.73%
2015-09-14 0 5.510 5.500 5.550 5.430 5.770 16,067,100 89,829,220 5.5909 1.542 1.539 1.553 1.520 1.615 57,402,315 1.5649 -0.90%
2015-09-11 0 5.560 5.560 5.570 5.420 5.680 15,754,500 87,720,290 5.5680 1.556 1.556 1.559 1.517 1.590 56,285,501 1.5585 2.39%
2015-09-10 0 5.430 5.430 5.440 5.210 5.460 13,810,605 74,337,813 5.3827 1.520 1.520 1.523 1.458 1.528 49,340,621 1.5066 -0.55%
2015-09-09 0 5.460 5.450 5.480 5.330 5.750 36,028,500 199,045,198 5.5247 1.528 1.525 1.534 1.492 1.609 128,717,647 1.5464 6.43%
2015-09-08 0 5.130 5.120 5.130 4.660 5.140 13,777,300 67,988,918 4.9349 1.436 1.433 1.436 1.304 1.439 49,221,634 1.3813 10.32%
2015-09-07 0 4.650 4.640 4.650 4.390 4.710 15,406,500 71,519,181 4.6421 1.302 1.299 1.302 1.229 1.318 55,042,215 1.2994 3.33%
2015-09-04 0 4.500 4.490 4.500 4.400 4.600 8,319,664 37,277,236 4.4806 1.260 1.257 1.260 1.232 1.288 29,723,346 1.2541 1.12%
2015-09-02 0 4.450 4.430 4.450 4.260 4.770 15,128,189 67,924,791 4.4899 1.246 1.240 1.246 1.192 1.335 54,047,903 1.2568 -2.84%
2015-09-01 0 4.580 4.570 4.580 4.560 4.960 16,137,372 75,914,932 4.7043 1.282 1.279 1.282 1.276 1.388 57,653,373 1.3167 -8.40%
2015-08-31 0 5.000 5.000 5.020 4.810 5.190 12,499,776 61,190,098 4.8953 1.400 1.400 1.405 1.346 1.453 44,657,473 1.3702 -0.99%
2015-08-28 0 5.050 5.040 5.050 5.030 5.300 10,979,117 56,152,933 5.1145 1.414 1.411 1.414 1.408 1.483 39,224,672 1.4316 1.00%
2015-08-27 0 5.000 5.000 5.030 4.770 5.080 18,041,784 88,259,207 4.8919 1.400 1.400 1.408 1.335 1.422 64,457,193 1.3693 7.99%
2015-08-26 0 4.630 4.620 4.640 4.620 5.000 19,033,032 91,628,665 4.8142 1.296 1.293 1.299 1.293 1.400 67,998,587 1.3475 -4.54%
2015-08-25 0 4.850 4.850 4.860 4.640 5.200 14,948,912 72,751,015 4.8666 1.358 1.358 1.360 1.299 1.455 53,407,407 1.3622 -0.82%
2015-08-24 0 4.890 4.880 4.910 4.810 5.210 17,052,008 84,184,253 4.9369 1.369 1.366 1.374 1.346 1.458 60,921,058 1.3819 -8.26%
2015-08-21 0 5.330 5.320 5.370 5.330 5.590 17,812,260 96,850,053 5.4373 1.492 1.489 1.503 1.492 1.565 63,637,181 1.5219 -3.79%
2015-08-20 0 5.540 5.570 5.580 5.520 5.990 20,811,900 118,386,536 5.6884 1.551 1.559 1.562 1.545 1.677 74,353,881 1.5922 -7.05%
2015-08-19 0 5.960 5.940 5.970 5.930 6.290 16,415,002 98,902,167 6.0251 1.668 1.663 1.671 1.660 1.761 58,645,251 1.6864 -3.87%
2015-08-18 0 6.200 6.200 6.210 6.160 6.680 8,693,400 55,136,675 6.3424 1.735 1.735 1.738 1.724 1.870 31,058,578 1.7752 -4.62%
2015-08-17 0 6.500 6.470 6.500 6.350 6.740 5,171,100 33,302,113 6.4400 1.819 1.811 1.819 1.777 1.887 18,474,592 1.8026 -1.96%
2015-08-14 0 6.630 6.590 6.620 6.520 6.820 5,522,730 36,708,473 6.6468 1.856 1.845 1.853 1.825 1.909 19,730,847 1.8605 0.15%
2015-08-13 0 6.620 6.610 6.620 6.500 6.840 6,779,141 45,055,621 6.6462 1.853 1.850 1.853 1.819 1.915 24,219,578 1.8603 0.76%
2015-08-12 0 6.570 6.550 6.570 6.540 6.940 9,419,000 62,455,701 6.6308 1.839 1.833 1.839 1.831 1.943 33,650,902 1.8560 -5.33%
2015-08-11 0 6.940 6.930 6.940 6.870 7.500 10,735,500 76,363,305 7.1132 1.943 1.940 1.943 1.923 2.099 38,354,311 1.9910 -4.01%
2015-08-10 0 7.230 7.210 7.230 6.720 7.290 10,227,100 72,520,583 7.0910 2.024 2.018 2.024 1.881 2.040 36,537,970 1.9848 6.48%
2015-08-07 0 6.790 6.760 6.790 6.550 6.800 9,742,000 65,298,349 6.7028 1.901 1.892 1.901 1.833 1.903 34,804,872 1.8761 3.03%
2015-08-06 0 6.590 6.580 6.590 6.450 6.670 12,120,900 79,854,320 6.5882 1.845 1.842 1.845 1.805 1.867 43,303,877 1.8440 2.49%
2015-08-05 0 6.430 6.430 6.440 5.950 6.470 13,695,951 87,031,019 6.3545 1.800 1.800 1.803 1.665 1.811 48,931,001 1.7786 8.07%
2015-08-04 0 5.950 5.910 5.950 5.830 6.120 7,329,889 43,384,586 5.9189 1.665 1.654 1.665 1.632 1.713 26,187,215 1.6567 -0.67%
2015-08-03 0 5.990 5.990 6.000 5.950 6.320 12,934,169 79,254,723 6.1275 1.677 1.677 1.679 1.665 1.769 46,209,412 1.7151 0.67%
2015-07-31 0 5.950 5.900 5.970 5.850 6.060 7,220,798 42,855,238 5.9350 1.665 1.651 1.671 1.637 1.696 25,797,469 1.6612 0.34%
2015-07-30 0 5.930 5.920 5.930 5.920 6.200 3,180,000 19,141,890 6.0195 1.660 1.657 1.660 1.657 1.735 11,361,065 1.6849 -1.82%
2015-07-29 0 6.040 6.040 6.060 5.870 6.090 8,361,000 50,020,584 5.9826 1.691 1.691 1.696 1.643 1.705 29,871,026 1.6746 4.86%
2015-07-28 0 5.760 5.710 5.770 5.550 5.950 17,063,700 97,759,231 5.7291 1.612 1.598 1.615 1.553 1.665 60,962,830 1.6036 -1.54%
2015-07-27 0 5.850 5.830 5.850 5.760 6.320 11,817,486 70,989,717 6.0072 1.637 1.632 1.637 1.612 1.769 42,219,881 1.6814 -7.73%
2015-07-24 0 6.340 6.330 6.340 6.310 6.590 4,417,300 28,287,044 6.4037 1.775 1.772 1.775 1.766 1.845 15,781,519 1.7924 -3.35%
2015-07-23 0 6.560 6.550 6.560 6.430 6.630 4,796,738 31,482,004 6.5632 1.836 1.833 1.836 1.800 1.856 17,137,123 1.8371 1.39%
2015-07-22 0 6.470 6.460 6.470 6.400 6.580 3,715,887 23,966,239 6.4497 1.811 1.808 1.811 1.791 1.842 13,275,608 1.8053 -2.41%
2015-07-21 0 6.630 6.600 6.640 6.400 6.640 4,025,073 26,357,146 6.5482 1.856 1.847 1.859 1.791 1.859 14,380,225 1.8329 1.69%
2015-07-20 0 6.520 6.500 6.530 6.460 6.670 4,858,000 31,648,220 6.5147 1.825 1.819 1.828 1.808 1.867 17,355,991 1.8235 -1.51%
2015-07-17 0 6.620 6.610 6.640 6.420 6.720 7,353,600 47,934,151 6.5185 1.853 1.850 1.859 1.797 1.881 26,271,926 1.8245 2.00%
2015-07-16 0 6.490 6.480 6.520 6.230 6.520 6,581,406 42,206,047 6.4129 1.817 1.814 1.825 1.744 1.825 23,513,138 1.7950 2.04%
2015-07-15 0 6.360 6.330 6.400 6.310 6.640 5,503,949 35,354,593 6.4235 1.780 1.772 1.791 1.766 1.859 19,663,749 1.7980 -2.60%
2015-07-14 0 6.530 6.500 6.540 6.340 7.000 19,123,861 125,771,639 6.5767 1.828 1.819 1.831 1.775 1.959 68,323,088 1.8408 -4.53%
2015-07-13 0 6.840 6.830 6.840 6.680 7.070 10,340,600 70,984,859 6.8647 1.915 1.912 1.915 1.870 1.979 36,943,467 1.9214 2.24%
2015-07-10 0 6.690 6.680 6.690 6.370 6.940 18,255,300 122,209,958 6.6945 1.873 1.870 1.873 1.783 1.943 65,220,014 1.8738 3.40%
2015-07-09 0 6.470 6.360 6.370 5.090 6.540 19,901,573 120,646,931 6.0622 1.811 1.780 1.783 1.425 1.831 71,101,590 1.6968 23.47%
2015-07-08 0 5.240 5.240 5.260 4.930 5.700 38,745,489 201,586,142 5.2028 1.467 1.467 1.472 1.380 1.595 138,424,530 1.4563 -13.53%
2015-07-07 0 6.060 6.060 6.070 6.000 6.440 18,217,654 111,431,323 6.1167 1.696 1.696 1.699 1.679 1.803 65,085,517 1.7121 -5.31%
2015-07-06 0 6.400 6.390 6.400 6.020 7.470 25,704,000 163,992,945 6.3801 1.791 1.789 1.791 1.685 2.091 91,831,700 1.7858 -10.99%
2015-07-03 0 7.190 7.190 7.220 7.170 7.740 8,382,400 61,867,947 7.3807 2.013 2.013 2.021 2.007 2.166 29,947,481 2.0659 -5.52%
2015-07-02 0 7.610 7.580 7.590 7.450 7.980 9,687,616 74,712,067 7.7121 2.130 2.122 2.124 2.085 2.234 34,610,576 2.1586 -3.06%
2015-06-30 0 7.850 7.780 7.830 7.340 7.870 12,371,575 94,609,206 7.6473 2.197 2.178 2.192 2.054 2.203 44,199,454 2.1405 3.02%
2015-06-29 0 7.620 7.570 7.600 7.250 8.170 16,162,144 124,146,736 7.6813 2.133 2.119 2.127 2.029 2.287 57,741,875 2.1500 -4.75%
2015-06-26 0 8.000 7.990 8.010 7.990 8.400 13,363,300 109,039,393 8.1596 2.239 2.236 2.242 2.236 2.351 47,742,552 2.2839 -3.15%
2015-06-25 0 8.260 8.250 8.260 8.160 8.400 4,176,360 34,541,598 8.2707 2.312 2.309 2.312 2.284 2.351 14,920,722 2.3150 -1.55%
2015-06-24 0 8.390 8.390 8.400 8.100 8.410 9,402,480 78,046,753 8.3007 2.348 2.348 2.351 2.267 2.354 33,591,881 2.3234 1.21%
2015-06-23 0 8.290 8.280 8.290 7.760 8.290 13,456,400 108,981,535 8.0989 2.320 2.318 2.320 2.172 2.320 48,075,167 2.2669 6.42%
2015-06-22 0 7.790 7.790 7.800 7.570 7.810 2,320,493 17,967,581 7.7430 2.180 2.180 2.183 2.119 2.186 8,290,337 2.1673 2.37%
2015-06-19 0 7.610 7.600 7.650 7.600 8.010 11,170,643 86,845,519 7.7744 2.130 2.127 2.141 2.127 2.242 39,908,930 2.1761 -3.30%
2015-06-18 0 7.870 7.860 7.880 7.860 8.090 2,297,400 18,299,339 7.9652 2.203 2.200 2.206 2.200 2.264 8,207,833 2.2295 -0.51%
2015-06-17 0 7.910 7.900 7.910 7.710 7.980 7,561,756 59,549,398 7.8751 2.214 2.211 2.214 2.158 2.234 27,015,597 2.2043 0.76%
2015-06-16 0 7.850 7.850 7.860 7.840 8.280 11,609,000 93,577,095 8.0607 2.197 2.197 2.200 2.194 2.318 41,475,031 2.2562 -3.44%
2015-06-15 0 8.130 8.120 8.160 8.040 8.500 17,070,307 141,509,709 8.2898 2.276 2.273 2.284 2.250 2.379 60,986,434 2.3203 -0.73%
2015-06-12 0 8.190 8.180 8.190 7.710 8.200 17,641,500 139,598,820 7.9131 2.292 2.290 2.292 2.158 2.295 63,027,114 2.2149 5.95%
2015-06-11 0 7.730 7.730 7.760 7.610 7.990 11,290,747 87,263,013 7.7287 2.164 2.164 2.172 2.130 2.236 40,338,021 2.1633 -2.15%
2015-06-10 0 7.900 7.860 7.910 7.740 8.040 14,313,759 112,851,617 7.8841 2.211 2.200 2.214 2.166 2.250 51,138,220 2.2068 0.89%
2015-06-09 0 7.830 7.800 7.830 7.650 8.110 11,632,000 90,861,447 7.8113 2.192 2.183 2.192 2.141 2.270 41,557,202 2.1864 -3.21%
2015-06-08 0 8.090 8.090 8.100 8.050 8.570 14,110,753 115,097,895 8.1568 2.264 2.264 2.267 2.253 2.399 50,412,949 2.2831 -4.03%
2015-06-05 0 8.430 8.420 8.430 8.230 8.580 8,431,692 70,925,280 8.4117 2.360 2.357 2.360 2.304 2.402 30,123,584 2.3545 -0.47%
2015-06-04 0 8.470 8.460 8.490 8.290 8.630 14,457,300 122,073,206 8.4437 2.371 2.368 2.376 2.320 2.416 51,651,044 2.3634 -1.28%
2015-06-03 0 8.580 8.530 8.580 8.410 8.790 8,088,300 69,209,000 8.5567 2.402 2.388 2.402 2.354 2.460 28,896,761 2.3950 -1.61%
2015-06-02 0 8.720 8.730 8.740 8.440 8.740 8,204,023 70,538,943 8.5981 2.441 2.444 2.446 2.362 2.446 29,310,200 2.4066 2.03%
2015-06-01 0 8.610 8.620 8.630 8.510 8.790 24,748,774 212,897,242 8.6023 2.392 2.395 2.398 2.364 2.442 89,074,906 2.3901 -0.81%
2015-05-29 0 8.680 8.600 8.630 8.600 8.940 10,209,158 89,404,630 8.7573 2.412 2.389 2.398 2.389 2.484 36,744,438 2.4331 -1.36%
2015-05-28 0 8.800 8.780 8.820 8.770 9.490 11,557,910 104,164,947 9.0124 2.445 2.439 2.451 2.437 2.637 41,598,818 2.5040 -6.28%
2015-05-27 0 9.390 9.390 9.410 9.250 9.580 6,216,659 58,403,986 9.3948 2.609 2.609 2.614 2.570 2.662 22,374,778 2.6103 -0.84%
2015-05-26 0 9.470 9.450 9.490 9.050 9.490 13,123,000 123,402,337 9.4035 2.631 2.626 2.637 2.514 2.637 47,231,834 2.6127 6.88%
2015-05-22 0 8.860 8.860 8.870 8.810 9.140 7,442,870 66,682,225 8.9592 2.462 2.462 2.464 2.448 2.539 26,788,113 2.4892 -2.10%
2015-05-21 0 9.050 9.070 9.080 8.860 9.090 9,222,600 83,370,366 9.0398 2.514 2.520 2.523 2.462 2.526 33,193,654 2.5116 2.03%
2015-05-20 0 8.870 8.890 8.900 8.860 9.280 8,451,281 76,205,856 9.0171 2.464 2.470 2.473 2.462 2.578 30,417,550 2.5053 -3.48%
2015-05-19 0 9.190 9.180 9.190 8.850 9.200 7,743,818 69,939,941 9.0317 2.553 2.551 2.553 2.459 2.556 27,871,274 2.5094 3.49%
2015-05-18 0 8.880 8.870 8.880 8.800 9.100 5,310,100 47,155,391 8.8803 2.467 2.464 2.467 2.445 2.528 19,111,923 2.4673 -1.11%
2015-05-15 0 8.980 8.970 8.990 8.830 9.060 5,744,000 51,406,995 8.9497 2.495 2.492 2.498 2.453 2.517 20,673,600 2.4866 1.01%
2015-05-14 0 8.890 8.870 8.910 8.850 9.160 4,085,789 36,538,601 8.9429 2.470 2.464 2.476 2.459 2.545 14,705,426 2.4847 -1.33%
2015-05-13 0 9.010 9.010 9.020 8.810 9.060 6,610,848 59,114,538 8.9421 2.503 2.503 2.506 2.448 2.517 23,793,529 2.4845 0.45%
2015-05-12 0 8.970 8.960 8.970 8.940 9.270 8,401,704 76,440,571 9.0982 2.492 2.489 2.492 2.484 2.576 30,239,114 2.5279 -1.21%
2015-05-11 0 9.080 9.050 9.080 8.900 9.200 15,326,123 138,289,061 9.0231 2.523 2.514 2.523 2.473 2.556 55,161,236 2.5070 1.34%
2015-05-08 0 8.960 8.940 8.960 8.820 9.180 14,646,669 131,923,124 9.0070 2.489 2.484 2.489 2.451 2.551 52,715,770 2.5025 0.79%
2015-05-07 0 8.890 8.850 8.890 8.600 9.020 15,567,979 136,677,428 8.7794 2.470 2.459 2.470 2.389 2.506 56,031,716 2.4393 -1.88%
2015-05-06 0 9.060 9.050 9.070 8.900 9.550 25,477,095 233,865,899 9.1795 2.517 2.514 2.520 2.473 2.653 91,696,253 2.5504 -5.53%
2015-05-05 0 9.590 9.590 9.610 9.390 10.54 31,732,223 310,621,503 9.7888 2.665 2.665 2.670 2.609 2.928 114,209,487 2.7198 -9.01%
2015-05-04 0 10.54 10.52 10.58 9.900 10.78 53,365,382 550,333,554 10.313 2.928 2.923 2.940 2.751 2.995 192,070,783 2.8653 9.56%
2015-04-30 0 9.620 9.580 9.630 9.030 9.630 16,047,190 150,791,481 9.3968 2.673 2.662 2.676 2.509 2.676 57,756,475 2.6108 4.57%
2015-04-29 0 9.200 9.190 9.260 9.180 9.630 16,094,668 149,697,372 9.3011 2.556 2.553 2.573 2.551 2.676 57,927,356 2.5842 -3.87%
2015-04-28 0 9.570 9.560 9.570 9.250 9.900 30,220,821 289,757,922 9.5880 2.659 2.656 2.659 2.570 2.751 108,769,703 2.6640 2.90%
2015-04-27 0 9.300 9.310 9.330 9.050 9.380 18,447,400 170,384,888 9.2363 2.584 2.587 2.592 2.514 2.606 66,395,225 2.5662 2.99%
2015-04-24 0 9.030 9.020 9.030 8.510 9.210 18,022,288 160,202,622 8.8891 2.509 2.506 2.509 2.364 2.559 64,865,177 2.4698 -1.20%
2015-04-23 0 9.140 9.100 9.140 8.630 9.270 24,082,584 216,612,339 8.9946 2.539 2.528 2.539 2.398 2.576 86,677,179 2.4991 3.39%
2015-04-22 0 8.840 8.790 8.800 8.560 9.060 17,768,261 156,535,250 8.8098 2.456 2.442 2.445 2.378 2.517 63,950,892 2.4477 2.43%
2015-04-21 0 8.630 8.600 8.640 8.250 8.680 16,361,000 139,061,367 8.4996 2.398 2.389 2.401 2.292 2.412 58,885,929 2.3615 2.86%
2015-04-20 0 8.390 8.430 8.460 8.360 9.250 20,735,600 180,325,154 8.6964 2.331 2.342 2.351 2.323 2.570 74,630,833 2.4162 -7.80%
2015-04-17 0 9.100 9.100 9.120 8.800 9.280 30,335,655 275,678,916 9.0876 2.528 2.528 2.534 2.445 2.578 109,183,009 2.5249 4.48%
2015-04-16 0 8.710 8.710 8.720 8.540 8.910 23,533,010 205,970,339 8.7524 2.420 2.420 2.423 2.373 2.476 84,699,172 2.4318 0.46%
2015-04-15 0 8.670 8.630 8.670 8.600 9.000 25,466,889 223,425,655 8.7732 2.409 2.398 2.409 2.389 2.501 91,659,520 2.4376 -2.03%
2015-04-14 0 8.850 8.840 8.870 8.840 9.680 31,152,500 289,899,022 9.3058 2.459 2.456 2.464 2.456 2.690 112,122,969 2.5855 -9.42%
2015-04-13 0 9.770 9.790 9.800 9.190 9.800 25,831,175 246,497,996 9.5427 2.715 2.720 2.723 2.553 2.723 92,970,645 2.6514 6.66%
2015-04-10 0 9.160 9.160 9.170 8.590 9.170 31,509,524 282,087,345 8.9524 2.545 2.545 2.548 2.387 2.548 113,407,957 2.4874 3.85%
2015-04-09 0 8.820 8.790 8.820 8.080 10.10 82,203,082 757,540,526 9.2155 2.451 2.442 2.451 2.245 2.806 295,862,406 2.5604 4.88%
2015-04-08 0 8.410 8.340 8.400 7.650 8.490 67,440,776 554,746,911 8.2257 2.337 2.317 2.334 2.125 2.359 242,730,439 2.2854 15.05%
2015-04-02 0 7.310 7.310 7.330 7.150 7.400 27,034,690 196,218,847 7.2580 2.031 2.031 2.037 1.987 2.056 97,302,294 2.0166 0.14%
2015-04-01 0 7.300 7.300 7.340 7.020 7.460 28,331,300 205,112,184 7.2398 2.028 2.028 2.039 1.950 2.073 101,969,006 2.0115 2.10%
2015-03-31 0 7.150 7.100 7.120 7.090 7.460 30,562,278 221,492,149 7.2472 1.987 1.973 1.978 1.970 2.073 109,998,663 2.0136 -0.28%
2015-03-30 0 7.170 7.190 7.200 6.660 7.300 36,924,062 261,633,108 7.0857 1.992 1.998 2.000 1.850 2.028 132,895,769 1.9687 9.63%
2015-03-27 0 6.540 6.500 6.540 6.390 6.900 23,485,968 153,946,726 6.5548 1.817 1.806 1.817 1.775 1.917 84,529,860 1.8212 -0.61%
2015-03-26 1 - - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2015-03-18 0 6.580 6.580 6.600 6.330 6.630 17,574,678 114,547,305 6.5177 1.828 1.828 1.834 1.759 1.842 63,254,155 1.8109 3.95%
2015-03-17 0 6.330 6.330 6.380 6.330 6.460 4,225,500 26,949,845 6.3779 1.759 1.759 1.773 1.759 1.795 15,208,269 1.7721 0.00%
2015-03-16 0 6.330 6.320 6.330 6.240 6.430 5,566,292 35,154,652 6.3156 1.759 1.756 1.759 1.734 1.787 20,034,000 1.7547 0.16%
2015-03-13 0 6.320 6.310 6.330 6.290 6.420 3,092,500 19,641,855 6.3514 1.756 1.753 1.759 1.748 1.784 11,130,416 1.7647 0.48%
2015-03-12 0 6.290 6.300 6.320 6.220 6.430 6,037,005 37,886,301 6.2757 1.748 1.750 1.756 1.728 1.787 21,728,173 1.7436 -1.26%
2015-03-11 0 6.370 6.330 6.380 6.170 6.380 9,496,081 60,021,413 6.3207 1.770 1.759 1.773 1.714 1.773 34,177,957 1.7561 2.74%
2015-03-10 0 6.200 6.200 6.210 6.190 6.300 3,316,568 20,727,170 6.2496 1.723 1.723 1.725 1.720 1.750 11,936,873 1.7364 0.32%
2015-03-09 0 6.180 6.190 6.200 6.070 6.250 8,172,107 50,373,515 6.1641 1.717 1.720 1.723 1.687 1.737 29,412,757 1.7126 -0.96%
2015-03-06 0 6.240 6.230 6.240 6.230 6.390 5,720,000 35,940,840 6.2834 1.734 1.731 1.734 1.731 1.775 20,587,220 1.7458 -0.48%
2015-03-05 0 6.270 6.260 6.280 6.260 6.430 5,949,930 37,557,284 6.3122 1.742 1.739 1.745 1.739 1.787 21,414,776 1.7538 -1.42%
2015-03-04 0 6.360 6.350 6.370 6.350 6.540 8,393,430 53,805,049 6.4104 1.767 1.764 1.770 1.764 1.817 30,209,334 1.7811 -2.00%
2015-03-03 0 6.490 6.490 6.510 6.480 6.900 9,763,000 64,490,906 6.6056 1.803 1.803 1.809 1.800 1.917 35,138,642 1.8353 -5.94%
2015-03-02 0 6.900 6.900 6.910 6.790 6.940 5,619,996 38,475,279 6.8461 1.917 1.917 1.920 1.887 1.928 20,227,289 1.9021 1.62%
2015-02-27 0 6.790 6.830 6.840 6.780 6.940 5,011,739 34,285,292 6.8410 1.887 1.898 1.900 1.884 1.928 18,038,073 1.9007 -1.31%
2015-02-26 0 6.880 6.870 6.880 6.770 7.000 9,769,500 67,063,839 6.8646 1.912 1.909 1.912 1.881 1.945 35,162,037 1.9073 -1.43%
2015-02-25 0 6.980 6.980 6.990 6.860 6.990 4,434,500 30,710,613 6.9254 1.939 1.939 1.942 1.906 1.942 15,960,494 1.9242 0.87%
2015-02-24 0 6.920 6.900 6.920 6.870 6.950 3,929,588 27,142,388 6.9072 1.923 1.917 1.923 1.909 1.931 14,143,233 1.9191 0.58%
2015-02-23 0 6.880 6.840 6.900 6.770 6.900 1,930,911 13,201,848 6.8371 1.912 1.900 1.917 1.881 1.917 6,949,666 1.8996 -0.29%
2015-02-18 0 6.900 6.900 6.910 6.790 6.920 1,796,919 12,343,476 6.8692 1.917 1.917 1.920 1.887 1.923 6,467,407 1.9086 1.47%
2015-02-17 0 6.800 6.800 6.810 6.800 6.900 1,608,500 10,969,965 6.8200 1.889 1.889 1.892 1.889 1.917 5,789,256 1.8949 -0.29%
2015-02-16 0 6.820 6.820 6.830 6.660 6.850 1,334,500 9,030,832 6.7672 1.895 1.895 1.898 1.850 1.903 4,803,085 1.8802 0.29%
2015-02-13 0 6.800 6.790 6.810 6.580 6.810 9,086,000 60,813,024 6.6930 1.889 1.887 1.892 1.828 1.892 32,702,008 1.8596 3.50%
2015-02-12 0 6.570 6.550 6.570 6.420 6.570 7,173,000 46,644,750 6.5028 1.825 1.820 1.825 1.784 1.825 25,816,806 1.8068 2.18%
2015-02-11 0 6.430 6.420 6.480 6.410 6.590 5,515,307 35,594,178 6.4537 1.787 1.784 1.800 1.781 1.831 19,850,497 1.7931 -1.53%
2015-02-10 0 6.530 6.510 6.550 6.420 6.560 3,090,500 20,130,380 6.5136 1.814 1.809 1.820 1.784 1.823 11,123,218 1.8098 1.71%
2015-02-09 0 6.420 6.400 6.420 6.320 6.650 7,037,000 45,133,745 6.4138 1.784 1.778 1.784 1.756 1.848 25,327,320 1.7820 -1.98%
2015-02-06 0 6.550 6.550 6.560 6.470 6.830 4,349,852 28,568,699 6.5677 1.820 1.820 1.823 1.798 1.898 15,655,832 1.8248 -3.25%
2015-02-05 0 6.770 6.750 6.780 6.660 6.930 5,835,048 39,590,870 6.7850 1.881 1.875 1.884 1.850 1.925 21,001,297 1.8852 1.04%
2015-02-04 0 6.700 6.670 6.720 6.650 6.810 8,198,806 55,139,772 6.7253 1.862 1.853 1.867 1.848 1.892 29,508,851 1.8686 -1.18%
2015-02-03 0 6.780 6.760 6.780 6.650 6.780 2,986,500 20,006,632 6.6990 1.884 1.878 1.884 1.848 1.884 10,748,904 1.8613 1.50%
2015-02-02 0 6.680 6.650 6.690 6.520 6.780 8,933,269 59,178,227 6.6245 1.856 1.848 1.859 1.812 1.884 32,152,304 1.8406 -1.76%
2015-01-30 0 6.800 6.790 6.810 6.740 6.880 7,252,000 49,401,791 6.8122 1.889 1.887 1.892 1.873 1.912 26,101,140 1.8927 0.59%
2015-01-29 0 6.760 6.750 6.760 6.700 6.800 6,154,000 41,554,597 6.7525 1.878 1.875 1.878 1.862 1.889 22,149,258 1.8761 -0.44%
2015-01-28 0 6.790 6.800 6.810 6.720 6.870 4,109,599 27,914,149 6.7924 1.887 1.889 1.892 1.867 1.909 14,791,122 1.8872 -0.88%
2015-01-27 0 6.850 6.840 6.870 6.800 6.940 4,806,500 32,982,447 6.8621 1.903 1.900 1.909 1.889 1.928 17,299,384 1.9066 -0.29%
2015-01-26 0 6.870 6.860 6.870 6.810 7.050 5,764,201 39,812,736 6.9069 1.909 1.906 1.909 1.892 1.959 20,746,307 1.9190 -1.58%
2015-01-23 0 6.980 6.980 7.000 6.940 7.100 9,084,157 63,401,955 6.9794 1.939 1.939 1.945 1.928 1.973 32,695,374 1.9392 0.43%
2015-01-22 0 6.950 6.940 6.950 6.780 6.960 10,817,684 74,850,673 6.9193 1.931 1.928 1.931 1.884 1.934 38,934,623 1.9225 2.51%
2015-01-21 0 6.780 6.780 6.790 6.570 6.790 7,378,996 49,429,120 6.6986 1.884 1.884 1.887 1.825 1.887 26,558,220 1.8612 3.04%
2015-01-20 0 6.580 6.550 6.560 6.330 6.640 14,179,715 92,393,873 6.5159 1.828 1.820 1.823 1.759 1.845 51,035,125 1.8104 2.97%
2015-01-19 0 6.390 6.390 6.400 6.320 6.790 10,524,000 68,485,490 6.5076 1.775 1.775 1.778 1.756 1.887 37,877,606 1.8081 -6.44%
2015-01-16 0 6.830 6.820 6.830 6.720 6.950 6,962,468 47,607,210 6.8377 1.898 1.895 1.898 1.867 1.931 25,059,067 1.8998 -0.15%
2015-01-15 0 6.840 6.840 6.850 6.640 6.860 9,388,298 63,595,378 6.7739 1.900 1.900 1.903 1.845 1.906 33,790,028 1.8821 0.29%
2015-01-14 0 6.820 6.800 6.810 6.740 6.960 11,586,157 79,488,650 6.8607 1.895 1.889 1.892 1.873 1.934 41,700,484 1.9062 -1.02%
2015-01-13 0 6.890 6.880 6.890 6.460 7.010 48,940,912 328,031,906 6.7026 1.914 1.912 1.914 1.795 1.948 176,146,388 1.8623 -3.50%
2015-01-12 0 7.140 7.120 7.170 7.060 7.390 12,440,000 89,301,042 7.1785 1.984 1.978 1.992 1.962 2.053 44,773,605 1.9945 -2.72%
2015-01-09 0 7.340 7.320 7.340 7.200 7.430 16,567,000 121,513,910 7.3347 2.039 2.034 2.039 2.000 2.064 59,627,356 2.0379 2.09%
2015-01-08 0 7.190 7.180 7.190 7.150 7.320 14,584,481 105,157,362 7.2102 1.998 1.995 1.998 1.987 2.034 52,491,945 2.0033 -1.51%
2015-01-07 0 7.300 7.300 7.310 7.220 7.570 12,864,940 94,912,242 7.3776 2.028 2.028 2.031 2.006 2.103 46,303,034 2.0498 -1.62%
2015-01-06 0 7.420 7.420 7.440 7.150 7.630 19,248,677 142,077,965 7.3812 2.062 2.062 2.067 1.987 2.120 69,279,153 2.0508 0.13%
2015-01-05 0 7.410 7.400 7.420 6.970 7.450 33,835,303 247,240,037 7.3072 2.059 2.056 2.062 1.937 2.070 121,778,818 2.0302 6.47%
2015-01-02 0 6.960 6.950 6.960 6.490 7.000 24,729,000 168,885,786 6.8295 1.934 1.931 1.934 1.803 1.945 89,003,736 1.8975 7.24%
2014-12-31 0 6.490 6.470 6.510 6.260 6.520 7,106,030 45,617,793 6.4196 1.803 1.798 1.809 1.739 1.812 25,575,770 1.7836 2.53%
2014-12-30 0 6.330 6.320 6.330 6.290 6.530 15,896,600 101,619,307 6.3925 1.759 1.756 1.759 1.748 1.814 57,214,477 1.7761 -2.16%
2014-12-29 0 6.470 6.470 6.480 6.350 6.510 11,618,933 75,108,804 6.4643 1.798 1.798 1.800 1.764 1.809 41,818,450 1.7961 4.02%
2014-12-24 0 6.220 6.220 6.250 6.050 6.360 4,238,720 26,453,393 6.2409 1.728 1.728 1.737 1.681 1.767 15,255,850 1.7340 -1.43%
2014-12-23 0 6.310 6.310 6.320 6.280 6.420 4,279,150 27,032,968 6.3174 1.753 1.753 1.756 1.745 1.784 15,401,364 1.7552 -0.94%
2014-12-22 0 6.370 6.390 6.400 6.370 6.480 8,208,827 52,603,214 6.4081 1.770 1.775 1.778 1.770 1.800 29,544,918 1.7804 -0.47%
2014-12-19 0 6.400 6.360 6.410 6.260 6.560 7,790,660 49,738,657 6.3844 1.778 1.767 1.781 1.739 1.823 28,039,866 1.7739 -0.62%
2014-12-18 0 6.440 6.430 6.450 6.380 6.600 8,645,013 55,888,211 6.4648 1.789 1.787 1.792 1.773 1.834 31,114,823 1.7962 0.47%
2014-12-17 0 6.410 6.410 6.420 6.320 6.680 14,878,149 96,034,055 6.4547 1.781 1.781 1.784 1.756 1.856 53,548,904 1.7934 -3.03%
2014-12-16 0 6.610 6.610 6.620 6.360 6.710 25,957,009 171,842,733 6.6203 1.837 1.837 1.839 1.767 1.864 93,423,542 1.8394 2.64%
2014-12-15 0 6.440 6.430 6.470 6.360 6.520 6,742,878 43,579,005 6.4630 1.789 1.787 1.798 1.767 1.812 24,268,726 1.7957 -0.46%
2014-12-12 0 6.470 6.470 6.500 6.250 6.550 16,697,100 107,985,020 6.4673 1.798 1.798 1.806 1.737 1.820 60,095,608 1.7969 4.19%
2014-12-11 0 6.210 6.210 6.230 6.130 6.300 6,403,650 39,898,343 6.2306 1.725 1.725 1.731 1.703 1.750 23,047,789 1.7311 -0.96%
2014-12-10 0 6.270 6.240 6.280 5.950 6.320 8,385,000 51,894,020 6.1889 1.742 1.734 1.745 1.653 1.756 30,178,993 1.7195 1.95%
2014-12-09 0 6.150 6.110 6.160 6.060 6.520 37,189,000 233,636,074 6.2824 1.709 1.698 1.712 1.684 1.812 133,849,325 1.7455 -4.35%
2014-12-08 0 6.430 6.420 6.430 6.220 6.450 15,571,200 98,797,445 6.3449 1.787 1.784 1.787 1.728 1.792 56,043,309 1.7629 1.10%
2014-12-05 0 6.360 6.370 6.400 6.340 6.780 23,498,886 151,955,244 6.4665 1.767 1.770 1.778 1.762 1.884 84,576,354 1.7967 -4.79%
2014-12-04 0 6.680 6.660 6.720 6.490 6.730 13,465,700 89,321,375 6.6333 1.856 1.850 1.867 1.803 1.870 48,465,268 1.8430 2.93%
2014-12-03 0 6.490 6.500 6.510 6.420 6.820 20,241,014 134,137,078 6.6270 1.803 1.806 1.809 1.784 1.895 72,850,737 1.8413 -1.37%
2014-12-02 0 6.580 6.570 6.590 6.360 6.590 13,632,500 88,609,909 6.4999 1.828 1.825 1.831 1.767 1.831 49,065,609 1.8059 2.02%
2014-12-01 0 6.450 6.460 6.470 6.380 6.670 27,301,000 178,639,766 6.5433 1.792 1.795 1.798 1.773 1.853 98,260,787 1.8180 0.62%
2014-11-28 0 6.410 6.410 6.430 6.250 6.430 14,484,213 92,149,644 6.3621 1.781 1.781 1.787 1.737 1.787 52,131,064 1.7677 2.07%
2014-11-27 0 6.280 6.260 6.290 6.240 6.370 9,625,400 60,516,162 6.2871 1.745 1.739 1.748 1.734 1.770 34,643,397 1.7468 -0.32%
2014-11-26 0 6.300 6.260 6.290 6.140 6.330 16,488,958 102,561,881 6.2200 1.750 1.739 1.748 1.706 1.759 59,346,470 1.7282 0.48%
2014-11-25 0 6.270 6.270 6.300 6.240 6.420 17,057,539 108,129,360 6.3391 1.742 1.742 1.750 1.734 1.784 61,392,887 1.7613 0.48%
2014-11-24 0 6.240 6.230 6.240 6.200 6.530 49,837,216 316,679,799 6.3543 1.734 1.731 1.734 1.723 1.814 179,372,333 1.7655 5.23%
2014-11-21 0 5.930 5.910 5.940 5.790 6.090 12,688,500 75,016,442 5.9122 1.648 1.642 1.650 1.609 1.692 45,667,997 1.6426 2.95%
2014-11-20 0 5.760 5.750 5.760 5.700 5.820 7,724,500 44,460,099 5.7557 1.600 1.598 1.600 1.584 1.617 27,801,745 1.5992 -0.52%
2014-11-19 0 5.790 5.770 5.790 5.670 5.800 9,519,000 54,604,256 5.7363 1.609 1.603 1.609 1.575 1.611 34,260,446 1.5938 2.12%
2014-11-18 0 5.670 5.660 5.670 5.630 5.980 17,893,594 102,094,174 5.7056 1.575 1.573 1.575 1.564 1.661 64,401,986 1.5853 -3.08%
2014-11-17 0 5.850 5.860 5.870 5.840 6.260 28,294,521 169,757,541 5.9997 1.625 1.628 1.631 1.623 1.739 101,836,632 1.6670 -4.26%
2014-11-14 0 6.110 6.100 6.120 6.060 6.240 28,641,325 175,281,063 6.1199 1.698 1.695 1.700 1.684 1.734 103,084,837 1.7004 -0.49%
2014-11-13 0 6.140 6.130 6.170 6.050 6.200 23,663,023 145,217,096 6.1369 1.706 1.703 1.714 1.681 1.723 85,167,110 1.7051 0.66%
2014-11-12 0 6.100 6.090 6.100 5.950 6.170 22,476,000 136,187,398 6.0592 1.695 1.692 1.695 1.653 1.714 80,894,819 1.6835 1.50%
2014-11-11 0 6.010 6.020 6.030 5.950 6.240 41,768,205 253,538,214 6.0701 1.670 1.673 1.675 1.653 1.734 150,330,636 1.6865 1.01%
2014-11-10 0 5.950 5.920 5.940 5.770 6.000 27,366,143 161,518,020 5.9021 1.653 1.645 1.650 1.603 1.667 98,495,247 1.6399 5.31%
2014-11-07 0 5.650 5.640 5.660 5.520 5.720 16,234,167 91,486,514 5.6354 1.570 1.567 1.573 1.534 1.589 58,429,436 1.5658 1.62%
2014-11-06 0 5.560 5.560 5.580 5.430 5.580 10,977,500 60,607,846 5.5211 1.545 1.545 1.550 1.509 1.550 39,509,827 1.5340 0.91%
2014-11-05 0 5.510 5.490 5.500 5.400 5.540 10,736,000 58,825,674 5.4793 1.531 1.525 1.528 1.500 1.539 38,640,629 1.5224 1.47%
2014-11-04 0 5.430 5.410 5.460 5.360 5.500 11,373,000 61,931,289 5.4455 1.509 1.503 1.517 1.489 1.528 40,933,297 1.5130 0.37%
2014-11-03 0 5.410 5.400 5.420 5.330 5.520 9,663,500 52,059,255 5.3872 1.503 1.500 1.506 1.481 1.534 34,780,525 1.4968 -1.28%
2014-10-31 0 5.480 5.480 5.490 5.200 5.490 21,934,700 117,630,005 5.3627 1.523 1.523 1.525 1.445 1.525 78,946,591 1.4900 6.20%
2014-10-30 0 5.160 5.150 5.160 5.140 5.240 8,555,986 44,222,023 5.1685 1.434 1.431 1.434 1.428 1.456 30,794,400 1.4360 -0.58%
2014-10-29 0 5.190 5.180 5.190 5.140 5.230 9,086,000 47,179,722 5.1926 1.442 1.439 1.442 1.428 1.453 32,702,008 1.4427 0.19%
2014-10-28 0 5.180 5.170 5.180 5.110 5.210 10,270,396 53,008,841 5.1613 1.439 1.436 1.439 1.420 1.448 36,964,844 1.4340 0.78%
2014-10-27 0 5.140 5.140 5.150 5.140 5.240 4,905,443 25,334,982 5.1647 1.428 1.428 1.431 1.428 1.456 17,655,496 1.4350 -1.53%
2014-10-24 0 5.220 5.210 5.220 5.200 5.270 2,899,500 15,170,095 5.2320 1.450 1.448 1.450 1.445 1.464 10,435,777 1.4537 -0.19%
2014-10-23 0 5.230 5.220 5.240 5.200 5.320 2,726,500 14,299,693 5.2447 1.453 1.450 1.456 1.445 1.478 9,813,122 1.4572 -1.32%
2014-10-22 0 5.300 5.280 5.300 5.230 5.370 4,940,500 26,276,191 5.3185 1.473 1.467 1.473 1.453 1.492 17,781,672 1.4777 0.76%
2014-10-21 0 5.260 5.250 5.270 5.220 5.320 6,434,000 33,963,433 5.2787 1.461 1.459 1.464 1.450 1.478 23,157,024 1.4667 0.00%
2014-10-20 0 5.260 5.260 5.270 5.210 5.300 4,880,157 25,652,343 5.2565 1.461 1.461 1.464 1.448 1.473 17,564,487 1.4605 0.38%
2014-10-17 0 5.240 5.230 5.250 5.180 5.310 5,047,000 26,453,987 5.2415 1.456 1.453 1.459 1.439 1.475 18,164,983 1.4563 -0.19%
2014-10-16 0 5.250 5.240 5.270 5.240 5.350 6,990,500 36,929,870 5.2829 1.459 1.456 1.464 1.456 1.486 25,159,959 1.4678 -1.50%
2014-10-15 0 5.330 5.330 5.350 5.260 5.360 9,935,434 52,850,414 5.3194 1.481 1.481 1.486 1.461 1.489 35,759,260 1.4780 0.76%
2014-10-14 0 5.290 5.280 5.300 5.280 5.380 8,650,018 45,942,286 5.3112 1.470 1.467 1.473 1.467 1.495 31,132,837 1.4757 -0.56%
2014-10-13 0 5.320 5.320 5.340 5.270 5.420 4,528,313 24,076,295 5.3168 1.478 1.478 1.484 1.464 1.506 16,298,143 1.4772 -0.56%
2014-10-10 0 5.350 5.340 5.360 5.290 5.490 11,866,905 63,615,135 5.3607 1.486 1.484 1.489 1.470 1.525 42,710,942 1.4894 -3.25%
2014-10-09 0 5.530 5.510 5.530 5.500 5.610 3,231,892 17,885,083 5.5339 1.536 1.531 1.536 1.528 1.559 11,632,111 1.5376 0.18%
2014-10-08 0 5.520 5.510 5.520 5.480 5.580 18,395,312 101,987,070 5.5442 1.534 1.531 1.534 1.523 1.550 66,207,752 1.5404 -1.43%
2014-10-07 0 5.600 5.580 5.600 5.460 5.640 6,661,500 36,948,245 5.5465 1.556 1.550 1.556 1.517 1.567 23,975,834 1.5411 0.18%
2014-10-06 0 5.590 5.610 5.620 5.360 5.640 13,880,500 77,241,085 5.5647 1.553 1.559 1.561 1.489 1.567 49,958,201 1.5461 4.88%
2014-10-03 0 5.330 5.320 5.330 5.210 5.430 10,331,735 54,928,556 5.3165 1.481 1.478 1.481 1.448 1.509 37,185,613 1.4771 -0.93%
2014-09-30 0 5.380 5.360 5.380 5.280 5.420 5,733,356 30,599,798 5.3372 1.495 1.489 1.495 1.467 1.506 20,635,291 1.4829 -0.37%
2014-09-29 0 5.400 5.380 5.410 5.250 5.410 5,626,734 30,039,384 5.3387 1.500 1.495 1.503 1.459 1.503 20,251,541 1.4833 -0.55%
2014-09-26 0 5.430 5.430 5.440 5.390 5.470 5,619,209 30,497,761 5.4274 1.509 1.509 1.511 1.498 1.520 20,224,457 1.5080 -0.91%
2014-09-25 0 5.480 5.490 5.500 5.450 5.560 5,697,573 31,325,154 5.4980 1.523 1.525 1.528 1.514 1.545 20,506,502 1.5276 0.55%
2014-09-24 0 5.450 5.440 5.460 5.390 5.500 17,612,470 95,926,842 5.4465 1.514 1.511 1.517 1.498 1.528 63,390,175 1.5133 0.18%
2014-09-23 0 5.440 5.440 5.450 5.430 5.590 20,349,317 111,621,835 5.4853 1.511 1.511 1.514 1.509 1.553 73,240,537 1.5240 -3.20%
2014-09-22 0 5.620 5.590 5.620 5.550 5.720 7,482,510 41,876,238 5.5965 1.561 1.553 1.561 1.542 1.589 26,930,784 1.5550 -2.09%
2014-09-19 0 5.740 5.700 5.740 5.660 5.760 5,654,610 32,260,588 5.7052 1.595 1.584 1.595 1.573 1.600 20,351,871 1.5851 1.95%
2014-09-18 0 5.630 5.620 5.630 5.620 5.750 10,875,340 61,751,494 5.6781 1.564 1.561 1.564 1.561 1.598 39,142,136 1.5776 -1.57%
2014-09-17 0 5.720 5.710 5.720 5.680 5.780 9,530,500 54,434,974 5.7117 1.589 1.586 1.589 1.578 1.606 34,301,836 1.5869 0.18%
2014-09-16 0 5.710 5.710 5.730 5.700 5.900 8,618,000 49,356,005 5.7271 1.586 1.586 1.592 1.584 1.639 31,017,599 1.5912 -0.52%
2014-09-15 0 5.740 5.740 5.750 5.730 5.850 6,273,110 36,144,135 5.7618 1.595 1.595 1.598 1.592 1.625 22,577,954 1.6009 -2.05%
2014-09-12 0 5.860 5.850 5.860 5.800 5.930 7,851,000 45,833,245 5.8379 1.628 1.625 1.628 1.611 1.648 28,257,040 1.6220 -0.85%
2014-09-11 0 5.910 5.900 5.910 5.830 5.970 14,263,600 84,254,258 5.9069 1.642 1.639 1.642 1.620 1.659 51,337,041 1.6412 1.37%
2014-09-10 0 5.830 5.830 5.840 5.780 5.970 13,133,500 76,444,767 5.8206 1.620 1.620 1.623 1.606 1.659 47,269,626 1.6172 -2.51%
2014-09-08 0 5.980 5.970 5.980 5.900 6.100 8,820,500 52,354,730 5.9356 1.661 1.659 1.661 1.639 1.695 31,746,430 1.6492 -0.33%
2014-09-05 0 6.000 5.990 6.000 5.980 6.100 4,788,500 28,871,213 6.0293 1.667 1.664 1.667 1.661 1.695 17,234,599 1.6752 -0.83%
2014-09-04 0 6.050 6.030 6.040 5.960 6.080 6,238,651 37,533,061 6.0162 1.681 1.675 1.678 1.656 1.689 22,453,931 1.6716 0.83%
2014-09-03 0 6.000 5.990 6.000 5.800 6.000 8,915,932 52,887,717 5.9318 1.667 1.664 1.667 1.611 1.667 32,089,905 1.6481 3.45%
2014-09-02 0 5.800 5.800 5.810 5.750 5.880 7,549,532 43,931,726 5.8191 1.611 1.611 1.614 1.598 1.634 27,172,007 1.6168 0.87%
2014-09-01 0 5.750 5.750 5.780 5.640 5.780 8,650,000 49,314,140 5.7011 1.598 1.598 1.606 1.567 1.606 31,132,772 1.5840 -0.52%
2014-08-29 0 5.780 5.750 5.770 5.650 5.790 8,197,137 46,827,158 5.7126 1.606 1.598 1.603 1.570 1.609 29,502,844 1.5872 1.40%
2014-08-28 0 5.700 5.690 5.700 5.630 5.900 13,761,500 78,790,268 5.7254 1.584 1.581 1.584 1.564 1.639 49,529,901 1.5908 -3.06%
2014-08-27 0 5.880 5.870 5.890 5.830 6.000 10,041,500 59,158,763 5.8914 1.634 1.631 1.636 1.620 1.667 36,141,009 1.6369 -2.97%
2014-08-26 0 6.060 6.040 6.060 6.000 6.140 6,185,000 37,464,293 6.0573 1.684 1.678 1.684 1.667 1.706 22,260,832 1.6830 -0.16%
2014-08-25 0 6.070 6.070 6.080 6.000 6.170 3,533,000 21,449,127 6.0711 1.687 1.687 1.689 1.667 1.714 12,715,848 1.6868 -0.98%
2014-08-22 0 6.130 6.110 6.140 6.060 6.200 11,015,710 67,293,767 6.1089 1.703 1.698 1.706 1.684 1.723 39,647,351 1.6973 0.49%
2014-08-21 0 6.100 6.100 6.110 6.090 6.280 7,829,500 48,174,025 6.1529 1.695 1.695 1.698 1.692 1.745 28,179,658 1.7095 -1.61%
2014-08-20 0 6.200 6.190 6.200 6.160 6.280 5,175,000 32,202,530 6.2227 1.723 1.720 1.723 1.712 1.745 18,625,676 1.7289 -0.80%
2014-08-19 0 6.250 6.220 6.250 6.150 6.280 5,186,450 32,240,921 6.2164 1.737 1.728 1.737 1.709 1.745 18,666,886 1.7272 0.32%
2014-08-18 0 6.230 6.230 6.250 6.160 6.300 7,486,500 46,587,442 6.2229 1.731 1.731 1.737 1.712 1.750 26,945,144 1.7290 0.81%
2014-08-15 0 6.180 6.180 6.190 6.130 6.260 7,096,217 44,108,232 6.2157 1.717 1.717 1.720 1.703 1.739 25,540,452 1.7270 0.00%
2014-08-14 0 6.180 6.180 6.190 6.130 6.330 11,409,341 71,140,988 6.2353 1.717 1.717 1.720 1.703 1.759 41,064,094 1.7324 -1.90%
2014-08-13 0 6.300 6.290 6.300 6.080 6.300 12,184,200 75,771,132 6.2188 1.750 1.748 1.750 1.689 1.750 43,852,939 1.7278 4.13%
2014-08-12 0 6.050 6.040 6.060 5.970 6.110 4,832,604 29,197,248 6.0417 1.681 1.678 1.684 1.659 1.698 17,393,336 1.6786 0.33%
2014-08-11 0 6.030 6.030 6.050 5.970 6.120 5,273,816 31,816,955 6.0330 1.675 1.675 1.681 1.659 1.700 18,981,331 1.6762 1.34%
2014-08-08 0 5.950 5.940 5.960 5.900 6.140 8,342,983 50,230,538 6.0207 1.653 1.650 1.656 1.639 1.706 30,027,767 1.6728 -0.50%
2014-08-07 0 5.980 5.960 5.970 5.940 6.220 13,468,939 81,312,160 6.0370 1.661 1.656 1.659 1.650 1.728 48,476,926 1.6773 -3.08%
2014-08-06 0 6.170 6.150 6.190 6.080 6.240 8,687,638 53,527,379 6.1613 1.714 1.709 1.720 1.689 1.734 31,268,237 1.7119 -0.80%
2014-08-05 0 6.220 6.210 6.220 6.120 6.300 11,843,541 73,498,820 6.2058 1.728 1.725 1.728 1.700 1.750 42,626,851 1.7242 0.81%
2014-08-04 0 6.170 6.170 6.190 5.880 6.190 21,549,820 129,893,251 6.0276 1.714 1.714 1.720 1.634 1.720 77,561,345 1.6747 4.75%
2014-08-01 0 5.890 5.890 5.900 5.870 6.090 12,497,804 74,281,450 5.9436 1.636 1.636 1.639 1.631 1.692 44,981,651 1.6514 -2.97%
2014-07-31 0 6.070 6.040 6.060 5.840 6.090 12,076,555 72,103,626 5.9705 1.687 1.678 1.684 1.623 1.692 43,465,507 1.6589 0.83%
2014-07-30 0 6.020 6.020 6.030 5.990 6.300 16,230,500 99,567,824 6.1346 1.673 1.673 1.675 1.664 1.750 58,416,238 1.7045 -2.90%
2014-07-29 0 6.200 6.190 6.200 6.120 6.280 15,987,510 99,312,761 6.2119 1.723 1.720 1.723 1.700 1.745 57,541,677 1.7259 0.16%
2014-07-28 0 6.190 6.190 6.200 5.890 6.200 15,097,500 91,747,658 6.0770 1.720 1.720 1.723 1.636 1.723 54,338,384 1.6885 5.09%
2014-07-25 0 5.890 5.870 5.880 5.790 6.090 13,533,700 79,727,230 5.8910 1.636 1.631 1.634 1.609 1.692 48,710,011 1.6368 -1.51%
2014-07-24 0 5.980 5.970 6.020 5.820 6.060 22,980,490 136,935,413 5.9588 1.661 1.659 1.673 1.617 1.684 82,710,561 1.6556 2.75%
2014-07-23 0 5.820 5.800 5.830 5.530 5.880 22,667,128 130,649,799 5.7638 1.617 1.611 1.620 1.536 1.634 81,582,720 1.6014 4.49%
2014-07-22 0 5.570 5.550 5.580 5.280 5.590 8,409,926 45,912,288 5.4593 1.548 1.542 1.550 1.467 1.553 30,268,706 1.5168 5.49%
2014-07-21 0 5.280 5.270 5.280 5.270 5.520 6,104,211 32,902,299 5.3901 1.467 1.464 1.467 1.464 1.534 21,970,059 1.4976 -2.94%
2014-07-18 0 5.440 5.440 5.460 5.410 5.530 10,974,072 60,073,968 5.4742 1.511 1.511 1.517 1.503 1.536 39,497,489 1.5210 -2.16%
2014-07-17 0 5.560 5.550 5.560 5.460 5.560 8,167,237 45,048,820 5.5158 1.545 1.542 1.545 1.517 1.545 29,395,229 1.5325 0.18%
2014-07-16 0 5.550 5.530 5.540 5.470 5.650 16,065,287 89,552,987 5.5743 1.542 1.536 1.539 1.520 1.570 57,821,609 1.5488 3.54%
2014-07-15 0 5.360 5.360 5.370 5.250 5.380 6,775,275 35,852,378 5.2916 1.489 1.489 1.492 1.459 1.495 24,385,329 1.4702 1.90%
2014-07-14 0 5.260 5.250 5.270 5.210 5.330 4,630,198 24,362,327 5.2616 1.461 1.459 1.464 1.448 1.481 16,664,844 1.4619 0.38%
2014-07-11 0 5.240 5.230 5.240 5.180 5.310 3,185,046 16,741,174 5.2562 1.456 1.453 1.456 1.439 1.475 11,463,504 1.4604 -0.19%
2014-07-10 0 5.250 5.220 5.250 5.190 5.280 4,328,663 22,694,136 5.2428 1.459 1.450 1.459 1.442 1.467 15,579,570 1.4567 0.57%
2014-07-09 0 5.220 5.220 5.230 5.200 5.300 5,213,625 27,224,201 5.2217 1.450 1.450 1.453 1.445 1.473 18,764,693 1.4508 -1.51%
2014-07-08 0 5.300 5.300 5.330 5.300 5.470 5,404,175 28,817,701 5.3325 1.473 1.473 1.481 1.473 1.520 19,450,514 1.4816 -1.85%
2014-07-07 0 5.400 5.400 5.410 5.350 5.490 3,907,000 21,161,763 5.4164 1.500 1.500 1.503 1.486 1.525 14,061,935 1.5049 -1.10%
2014-07-04 0 5.460 5.450 5.460 5.370 5.500 11,599,896 63,090,922 5.4389 1.517 1.514 1.517 1.492 1.528 41,749,933 1.5112 0.37%
2014-07-03 0 5.440 5.440 5.470 5.100 5.500 20,580,766 110,745,392 5.3810 1.511 1.511 1.520 1.417 1.528 74,073,560 1.4951 6.88%
2014-07-02 0 5.090 5.080 5.100 4.960 5.100 7,143,785 36,115,764 5.0556 1.414 1.411 1.417 1.378 1.417 25,711,657 1.4046 1.80%
2014-06-30 0 5.000 4.960 5.000 4.920 5.020 5,784,000 28,824,295 4.9835 1.389 1.378 1.389 1.367 1.395 20,817,567 1.3846 1.83%
2014-06-27 0 4.910 4.900 4.920 4.900 5.130 9,450,568 47,025,057 4.9759 1.364 1.361 1.367 1.361 1.425 34,014,148 1.3825 -2.39%
2014-06-26 0 5.030 5.030 5.050 5.020 5.080 4,280,000 21,582,050 5.0425 1.398 1.398 1.403 1.395 1.411 15,404,424 1.4010 0.40%
2014-06-25 0 5.010 5.010 5.040 4.980 5.120 7,967,468 40,255,271 5.0525 1.392 1.392 1.400 1.384 1.423 28,676,227 1.4038 -1.76%
2014-06-24 0 5.100 5.070 5.090 5.040 5.150 3,891,064 19,813,678 5.0921 1.417 1.409 1.414 1.400 1.431 14,004,579 1.4148 0.79%
2014-06-23 0 5.060 5.050 5.070 5.050 5.160 6,476,330 33,005,059 5.0963 1.406 1.403 1.409 1.403 1.434 23,309,376 1.4160 0.60%
2014-06-20 0 5.030 5.020 5.030 5.000 5.170 10,531,500 53,208,410 5.0523 1.398 1.395 1.398 1.389 1.436 37,904,600 1.4037 -1.95%
2014-06-19 0 5.130 5.130 5.150 5.110 5.280 6,377,000 32,866,712 5.1539 1.425 1.425 1.431 1.420 1.467 22,951,871 1.4320 -2.10%
2014-06-18 0 5.240 5.240 5.250 5.230 5.340 4,205,176 22,140,236 5.2650 1.456 1.456 1.459 1.453 1.484 15,135,120 1.4628 -0.95%
2014-06-17 0 5.290 5.280 5.290 5.280 5.440 4,631,919 24,704,405 5.3335 1.470 1.467 1.470 1.467 1.511 16,671,038 1.4819 -1.86%
2014-06-16 0 5.390 5.380 5.390 5.330 5.420 5,205,000 28,027,142 5.3847 1.498 1.495 1.498 1.481 1.506 18,733,651 1.4961 1.32%
2014-06-13 0 5.320 5.310 5.320 5.230 5.360 7,382,064 39,220,890 5.3130 1.478 1.475 1.478 1.453 1.489 26,569,262 1.4762 -0.19%
2014-06-12 0 5.330 5.320 5.340 5.270 5.380 13,739,800 73,093,791 5.3199 1.481 1.478 1.484 1.464 1.495 49,451,799 1.4781 0.00%
2014-06-11 0 5.330 5.320 5.340 5.310 5.390 1,969,076 10,529,033 5.3472 1.481 1.478 1.484 1.475 1.498 7,087,028 1.4857 -1.30%
2014-06-10 0 5.400 5.380 5.420 5.260 5.420 1,961,000 10,518,559 5.3639 1.500 1.495 1.506 1.461 1.506 7,057,961 1.4903 1.69%
2014-06-09 0 5.310 5.300 5.310 5.300 5.410 1,613,634 8,631,560 5.3491 1.475 1.473 1.475 1.473 1.503 5,807,734 1.4862 -0.38%
2014-06-06 0 5.330 5.320 5.350 5.320 5.450 5,737,000 30,772,267 5.3638 1.481 1.478 1.486 1.478 1.514 20,648,406 1.4903 -0.74%
2014-06-05 0 5.370 5.370 5.390 5.240 5.430 4,991,500 26,787,458 5.3666 1.492 1.492 1.498 1.456 1.509 17,965,229 1.4911 2.09%
2014-06-04 0 5.260 5.250 5.270 5.250 5.370 3,120,329 16,540,607 5.3009 1.461 1.459 1.464 1.459 1.492 11,230,577 1.4728 -0.57%
2014-06-03 0 5.290 5.290 5.310 5.240 5.380 5,886,500 31,260,588 5.3106 1.470 1.470 1.475 1.456 1.495 21,186,481 1.4755 1.15%
2014-05-30 0 5.230 5.200 5.240 5.150 5.280 5,414,610 28,245,954 5.2166 1.453 1.445 1.456 1.431 1.467 19,488,071 1.4494 1.75%
2014-05-29 0 5.140 5.140 5.150 5.120 5.300 5,840,000 30,368,465 5.2001 1.428 1.428 1.431 1.423 1.473 21,019,120 1.4448 -1.91%
2014-05-28 0 5.240 5.230 5.250 5.210 5.310 8,255,257 43,321,820 5.2478 1.456 1.453 1.459 1.448 1.475 29,712,027 1.4581 -0.57%
2014-05-27 0 5.270 5.270 5.300 5.210 5.330 2,915,000 15,366,604 5.2716 1.464 1.464 1.473 1.448 1.481 10,491,564 1.4647 -0.98%
2014-05-26 0 5.420 5.400 5.430 5.330 5.490 4,753,500 25,737,924 5.4145 1.479 1.473 1.481 1.454 1.498 17,423,996 1.4772 1.12%
2014-05-23 0 5.360 5.350 5.370 5.250 5.420 15,664,500 83,787,564 5.3489 1.462 1.460 1.465 1.432 1.479 57,418,362 1.4592 2.10%
2014-05-22 0 5.250 5.240 5.250 5.140 5.290 11,810,500 61,798,060 5.2325 1.432 1.430 1.432 1.402 1.443 43,291,491 1.4275 2.14%
2014-05-21 0 5.140 5.150 5.160 5.060 5.190 10,092,624 51,767,537 5.1292 1.402 1.405 1.408 1.380 1.416 36,994,602 1.3993 -0.39%
2014-05-20 0 5.160 5.150 5.160 5.150 5.320 6,106,000 31,668,816 5.1865 1.408 1.405 1.408 1.405 1.451 22,381,596 1.4149 -1.90%
2014-05-19 0 5.260 5.250 5.280 5.200 5.340 2,965,444 15,531,742 5.2376 1.435 1.432 1.440 1.419 1.457 10,869,861 1.4289 0.00%
2014-05-16 0 5.260 5.250 5.280 5.160 5.420 10,753,500 56,485,410 5.2527 1.435 1.432 1.440 1.408 1.479 39,417,048 1.4330 -2.77%
2014-05-15 0 5.410 5.410 5.420 5.370 5.580 2,878,507 15,609,094 5.4226 1.476 1.476 1.479 1.465 1.522 10,551,193 1.4794 -1.46%
2014-05-14 0 5.490 5.490 5.500 5.360 5.540 8,465,000 46,417,972 5.4835 1.498 1.498 1.500 1.462 1.511 31,028,532 1.4960 1.10%
2014-05-13 0 5.430 5.430 5.440 5.240 5.450 10,260,000 54,650,886 5.3266 1.481 1.481 1.484 1.430 1.487 37,608,120 1.4532 4.42%
2014-05-12 0 5.200 5.200 5.220 5.160 5.320 6,609,850 34,720,740 5.2529 1.419 1.419 1.424 1.408 1.451 24,228,463 1.4331 0.00%
2014-05-09 0 5.200 5.200 5.210 5.150 5.280 3,286,426 17,103,322 5.2042 1.419 1.419 1.421 1.405 1.440 12,046,423 1.4198 -0.19%
2014-05-08 0 5.210 5.200 5.220 5.200 5.410 8,160,959 42,861,335 5.2520 1.421 1.419 1.424 1.419 1.476 29,914,067 1.4328 -1.70%
2014-05-07 0 5.300 5.280 5.310 5.210 5.340 4,879,800 25,817,812 5.2908 1.446 1.440 1.449 1.421 1.457 17,886,950 1.4434 1.15%
2014-05-05 0 5.240 5.220 5.250 5.220 5.420 11,894,500 62,694,155 5.2709 1.430 1.424 1.432 1.424 1.479 43,599,394 1.4380 -2.24%
2014-05-02 0 5.360 5.350 5.380 5.320 5.550 8,773,352 47,432,760 5.4065 1.462 1.460 1.468 1.451 1.514 32,158,798 1.4750 -1.65%
2014-04-30 0 5.450 5.430 5.440 5.410 5.600 6,029,312 32,942,756 5.4638 1.487 1.481 1.484 1.476 1.528 22,100,496 1.4906 -0.37%
2014-04-29 0 5.470 5.470 5.480 5.330 5.710 15,082,460 81,828,631 5.4254 1.492 1.492 1.495 1.454 1.558 55,284,889 1.4801 -3.19%
2014-04-28 0 5.650 5.650 5.680 5.600 5.800 6,894,116 38,967,092 5.6522 1.541 1.541 1.550 1.528 1.582 25,270,442 1.5420 -2.59%
2014-04-25 0 5.800 5.800 5.810 5.710 6.190 17,724,500 103,074,606 5.8154 1.582 1.582 1.585 1.558 1.689 64,969,310 1.5865 -6.00%
2014-04-24 0 6.170 6.140 6.180 6.020 6.250 5,874,500 36,111,970 6.1472 1.683 1.675 1.686 1.642 1.705 21,533,031 1.6771 1.98%
2014-04-23 0 6.050 6.050 6.060 6.050 6.370 6,358,495 39,232,951 6.1702 1.651 1.651 1.653 1.651 1.738 23,307,119 1.6833 -4.87%
2014-04-22 0 6.360 6.340 6.360 6.240 6.460 4,807,664 30,431,685 6.3298 1.735 1.730 1.735 1.702 1.762 17,622,534 1.7269 -0.31%
2014-04-17 0 6.380 6.370 6.380 6.300 6.480 2,962,746 18,881,451 6.3730 1.741 1.738 1.741 1.719 1.768 10,859,971 1.7386 0.16%
2014-04-16 0 6.370 6.360 6.370 6.340 6.530 5,118,546 32,871,836 6.4221 1.738 1.735 1.738 1.730 1.781 18,762,075 1.7520 0.31%
2014-04-15 0 6.350 6.340 6.350 6.350 6.710 7,609,400 49,551,264 6.5118 1.732 1.730 1.732 1.732 1.831 27,892,322 1.7765 -5.37%
2014-04-14 0 6.710 6.710 6.730 6.680 7.060 17,795,000 121,104,849 6.8056 1.831 1.831 1.836 1.822 1.926 65,227,728 1.8566 -1.90%
2014-04-11 0 6.840 6.830 6.850 6.680 6.950 19,967,360 135,304,446 6.7763 1.866 1.863 1.869 1.822 1.896 73,190,533 1.8487 -0.73%
2014-04-10 0 6.890 6.850 6.900 6.300 7.100 28,059,000 189,056,909 6.7378 1.880 1.869 1.882 1.719 1.937 102,850,510 1.8382 9.02%
2014-04-09 0 6.320 6.290 6.320 6.270 6.540 5,500,880 35,075,134 6.3763 1.724 1.716 1.724 1.711 1.784 20,163,524 1.7395 -0.78%
2014-04-08 0 6.370 6.360 6.390 6.290 6.470 6,464,195 41,348,544 6.3965 1.738 1.735 1.743 1.716 1.765 23,694,563 1.7451 -0.62%
2014-04-07 0 6.410 6.390 6.420 6.340 6.550 3,974,000 25,487,024 6.4134 1.749 1.743 1.751 1.730 1.787 14,566,732 1.7497 -2.14%
2014-04-04 0 6.550 6.540 6.560 6.390 6.600 9,605,500 62,565,993 6.5136 1.787 1.784 1.790 1.743 1.801 35,209,044 1.7770 1.24%
2014-04-03 0 6.470 6.460 6.470 6.270 6.600 11,203,087 72,918,879 6.5088 1.765 1.762 1.765 1.711 1.801 41,065,013 1.7757 3.03%
2014-04-02 0 6.280 6.290 6.320 6.090 6.560 13,836,750 87,633,710 6.3334 1.713 1.716 1.724 1.661 1.790 50,718,728 1.7278 2.78%
2014-04-01 0 6.110 6.100 6.110 5.830 6.120 7,091,818 42,518,046 5.9954 1.667 1.664 1.667 1.591 1.670 25,995,121 1.6356 1.16%
2014-03-31 0 6.040 6.000 6.050 5.870 6.050 6,345,100 37,752,015 5.9498 1.648 1.637 1.651 1.601 1.651 23,258,020 1.6232 0.83%
2014-03-28 0 5.990 5.980 6.000 5.690 6.050 7,779,000 46,406,610 5.9656 1.634 1.631 1.637 1.552 1.651 28,513,993 1.6275 5.83%
2014-03-27 0 5.660 5.660 5.690 5.640 6.020 10,447,307 60,878,230 5.8272 1.544 1.544 1.552 1.539 1.642 38,294,695 1.5897 -3.90%
2014-03-26 0 5.890 5.870 5.900 5.790 5.980 5,528,500 32,352,057 5.8519 1.607 1.601 1.610 1.580 1.631 20,264,765 1.5965 -0.67%
2014-03-25 0 5.930 5.920 5.950 5.850 6.070 10,104,825 60,362,972 5.9737 1.618 1.615 1.623 1.596 1.656 37,039,324 1.6297 0.34%
2014-03-24 0 5.910 5.900 5.950 5.570 5.970 10,798,266 63,044,568 5.8384 1.612 1.610 1.623 1.520 1.629 39,581,138 1.5928 6.10%
2014-03-21 0 5.570 5.530 5.600 5.290 5.600 8,338,500 46,079,226 5.5261 1.520 1.509 1.528 1.443 1.528 30,564,845 1.5076 4.11%
2014-03-20 0 5.350 5.340 5.360 5.220 5.490 3,774,156 20,303,654 5.3797 1.460 1.457 1.462 1.424 1.498 13,834,202 1.4676 -1.11%
2014-03-19 0 5.410 5.390 5.400 5.110 5.420 8,288,000 43,803,574 5.2852 1.476 1.470 1.473 1.394 1.479 30,379,736 1.4419 4.24%
2014-03-18 0 5.190 5.180 5.220 5.170 5.270 4,884,650 25,504,375 5.2213 1.416 1.413 1.424 1.410 1.438 17,904,727 1.4244 0.78%
2014-03-17 0 5.150 5.140 5.150 5.080 5.240 6,158,400 31,624,053 5.1351 1.405 1.402 1.405 1.386 1.430 22,573,669 1.4009 -0.96%
2014-03-14 0 5.200 5.210 5.230 4.950 5.230 9,545,500 48,438,847 5.0745 1.419 1.421 1.427 1.350 1.427 34,989,114 1.3844 3.79%
2014-03-13 0 5.010 5.010 5.020 5.000 5.340 7,644,213 39,236,860 5.1329 1.367 1.367 1.370 1.364 1.457 28,019,930 1.4003 -1.38%
2014-03-12 0 5.080 5.070 5.120 5.070 5.350 7,936,230 41,210,397 5.1927 1.386 1.383 1.397 1.383 1.460 29,090,320 1.4166 -3.24%
2014-03-11 0 5.250 5.250 5.260 5.180 5.450 7,963,397 42,040,608 5.2792 1.432 1.432 1.435 1.413 1.487 29,189,901 1.4402 -1.50%
2014-03-10 0 5.330 5.320 5.340 5.320 5.500 2,886,263 15,489,812 5.3667 1.454 1.451 1.457 1.451 1.500 10,579,622 1.4641 -2.74%
2014-03-07 0 5.480 5.470 5.520 5.440 5.630 2,585,000 14,247,140 5.5115 1.495 1.492 1.506 1.484 1.536 9,475,340 1.5036 -1.44%
2014-03-06 0 5.560 5.550 5.590 5.460 5.590 2,233,677 12,343,729 5.5262 1.517 1.514 1.525 1.490 1.525 8,187,563 1.5076 1.83%
2014-03-05 0 5.460 5.450 5.500 5.450 5.750 4,553,744 25,210,462 5.5362 1.490 1.487 1.500 1.487 1.569 16,691,788 1.5104 -3.02%
2014-03-04 0 5.630 5.600 5.630 5.540 5.650 3,584,792 20,052,928 5.5939 1.536 1.528 1.536 1.511 1.541 13,140,086 1.5261 0.54%
2014-03-03 0 5.600 5.590 5.610 5.560 5.690 2,885,500 16,185,414 5.6092 1.528 1.525 1.530 1.517 1.552 10,576,825 1.5303 -3.11%
2014-02-28 0 5.780 5.730 5.790 5.550 5.800 7,006,829 39,874,784 5.6908 1.577 1.563 1.580 1.514 1.582 25,683,593 1.5525 3.77%
2014-02-27 0 5.570 5.580 5.600 5.500 5.640 4,642,094 25,898,057 5.5790 1.520 1.522 1.528 1.500 1.539 17,015,636 1.5220 1.27%
2014-02-26 0 5.500 5.480 5.500 5.380 5.630 8,231,000 45,182,962 5.4894 1.500 1.495 1.500 1.468 1.536 30,170,802 1.4976 -0.72%
2014-02-25 0 5.540 5.520 5.550 5.510 5.770 9,647,496 53,665,056 5.5626 1.511 1.506 1.514 1.503 1.574 35,362,981 1.5175 -3.15%
2014-02-24 0 5.720 5.710 5.720 5.710 6.080 8,220,000 47,476,890 5.7758 1.560 1.558 1.560 1.558 1.659 30,130,482 1.5757 -4.83%
2014-02-21 0 6.010 6.010 6.040 6.000 6.190 3,320,000 20,066,667 6.0442 1.640 1.640 1.648 1.637 1.689 12,169,489 1.6489 -1.64%
2014-02-20 0 6.110 6.090 6.120 6.020 6.230 4,684,000 28,529,724 6.0909 1.667 1.661 1.670 1.642 1.700 17,169,243 1.6617 -1.45%
2014-02-19 0 6.200 6.200 6.210 6.080 6.250 3,910,400 24,253,004 6.2022 1.691 1.691 1.694 1.659 1.705 14,333,605 1.6920 0.81%
2014-02-18 0 6.150 6.130 6.150 6.090 6.210 3,727,987 22,894,941 6.1414 1.678 1.672 1.678 1.661 1.694 13,664,969 1.6754 0.16%
2014-02-17 0 6.140 6.130 6.140 6.060 6.180 3,029,000 18,572,211 6.1315 1.675 1.672 1.675 1.653 1.686 11,102,826 1.6727 0.66%
2014-02-14 0 6.100 6.100 6.120 6.100 6.190 6,860,392 41,984,800 6.1199 1.664 1.664 1.670 1.664 1.689 25,146,827 1.6696 0.49%
2014-02-13 0 6.070 6.070 6.080 6.060 6.320 10,445,434 64,755,229 6.1994 1.656 1.656 1.659 1.653 1.724 38,287,830 1.6913 -2.88%
2014-02-12 0 6.250 6.230 6.250 6.170 6.330 10,894,500 68,079,606 6.2490 1.705 1.700 1.705 1.683 1.727 39,933,885 1.7048 1.96%
2014-02-11 0 6.130 6.100 6.130 6.090 6.250 6,692,468 41,190,106 6.1547 1.672 1.664 1.672 1.661 1.705 24,531,300 1.6791 1.16%
2014-02-10 0 6.060 6.040 6.060 6.030 6.200 3,566,964 21,802,370 6.1123 1.653 1.648 1.653 1.645 1.691 13,074,738 1.6675 -0.49%
2014-02-07 0 6.090 6.060 6.090 5.940 6.140 5,241,400 31,755,426 6.0586 1.661 1.653 1.661 1.621 1.675 19,212,398 1.6529 2.18%
2014-02-06 0 5.960 5.940 5.970 5.870 6.150 8,769,000 52,812,367 6.0226 1.626 1.621 1.629 1.601 1.678 32,142,846 1.6431 2.23%
2014-02-05 0 5.830 5.810 5.840 5.780 5.990 7,637,000 45,019,522 5.8949 1.591 1.585 1.593 1.577 1.634 27,993,490 1.6082 0.87%
2014-02-04 0 5.780 5.810 5.820 5.760 6.200 11,582,419 68,427,574 5.9079 1.577 1.585 1.588 1.571 1.691 42,455,458 1.6117 -5.25%
2014-01-30 0 6.100 6.100 6.120 6.050 6.200 7,745,500 47,256,339 6.1011 1.664 1.664 1.670 1.651 1.691 28,391,198 1.6645 -1.45%
2014-01-29 0 6.190 6.160 6.200 6.100 6.200 4,989,500 30,729,355 6.1588 1.689 1.681 1.691 1.664 1.691 18,289,056 1.6802 1.64%
2014-01-28 0 6.090 6.080 6.100 6.080 6.300 7,058,604 43,291,831 6.1332 1.661 1.659 1.664 1.659 1.719 25,873,375 1.6732 0.00%
2014-01-27 0 6.090 6.100 6.120 5.990 6.170 8,826,949 53,791,962 6.0941 1.661 1.664 1.670 1.634 1.683 32,355,259 1.6625 -3.33%
2014-01-24 0 6.300 6.280 6.290 6.200 6.390 6,110,000 38,694,665 6.3330 1.719 1.713 1.716 1.691 1.743 22,396,258 1.7277 0.48%
2014-01-23 0 6.270 6.250 6.290 6.250 6.730 19,356,330 125,194,095 6.4679 1.711 1.705 1.716 1.705 1.836 70,950,797 1.7645 -2.49%
2014-01-22 0 6.430 6.420 6.440 6.240 6.440 9,298,811 59,211,881 6.3677 1.754 1.751 1.757 1.702 1.757 34,084,873 1.7372 2.72%
2014-01-21 0 6.260 6.250 6.260 6.060 6.280 6,450,500 40,083,775 6.2141 1.708 1.705 1.708 1.653 1.713 23,644,364 1.6953 2.96%
2014-01-20 0 6.080 6.040 6.090 6.030 6.220 8,858,500 53,998,623 6.0957 1.659 1.648 1.661 1.645 1.697 32,470,909 1.6630 -1.46%
2014-01-17 0 6.170 6.160 6.190 6.140 6.240 7,583,000 46,824,440 6.1749 1.683 1.681 1.689 1.675 1.702 27,795,553 1.6846 0.16%
2014-01-16 0 6.160 6.150 6.160 6.030 6.200 10,131,500 62,069,723 6.1264 1.681 1.678 1.681 1.645 1.691 37,137,102 1.6714 1.48%
2014-01-15 0 6.070 6.080 6.110 6.000 6.330 13,538,661 83,643,933 6.1782 1.656 1.659 1.667 1.637 1.727 49,626,080 1.6855 3.41%
2014-01-14 0 5.870 5.870 5.880 5.710 5.950 2,509,963 14,739,239 5.8723 1.601 1.601 1.604 1.558 1.623 9,200,291 1.6020 -0.17%
2014-01-13 0 5.880 5.860 5.900 5.820 5.960 8,378,205 49,078,170 5.8578 1.604 1.599 1.610 1.588 1.626 30,710,384 1.5981 1.03%
2014-01-10 0 5.820 5.810 5.820 5.790 6.090 5,918,494 34,798,042 5.8795 1.588 1.585 1.588 1.580 1.661 21,694,292 1.6040 -3.32%
2014-01-09 0 6.020 6.030 6.040 6.000 6.190 6,617,094 40,409,949 6.1069 1.642 1.645 1.648 1.637 1.689 24,255,016 1.6660 -0.99%
2014-01-08 0 6.080 6.070 6.080 6.010 6.130 7,309,400 44,374,055 6.0708 1.659 1.656 1.659 1.640 1.672 26,792,670 1.6562 0.50%
2014-01-07 0 6.050 6.020 6.030 6.020 6.150 7,072,836 43,048,342 6.0864 1.651 1.642 1.645 1.642 1.678 25,925,542 1.6605 0.33%
2014-01-06 0 6.030 6.030 6.040 6.030 6.450 8,165,500 50,123,242 6.1384 1.645 1.645 1.648 1.645 1.760 29,930,712 1.6746 -5.78%
2014-01-03 0 6.400 6.390 6.400 6.350 6.600 5,358,357 34,422,565 6.4241 1.746 1.743 1.746 1.732 1.801 19,641,104 1.7526 -2.29%
2014-01-02 0 6.550 6.550 6.580 6.510 6.930 5,503,500 36,414,986 6.6167 1.787 1.787 1.795 1.776 1.891 20,173,127 1.8051 -2.96%
2013-12-31 0 6.750 6.750 6.790 6.500 6.980 14,303,750 97,165,732 6.7930 1.841 1.841 1.852 1.773 1.904 52,430,521 1.8532 6.64%
2013-12-30 0 6.330 6.310 6.350 6.280 6.500 3,268,363 20,782,107 6.3586 1.727 1.721 1.732 1.713 1.773 11,980,213 1.7347 -1.56%
2013-12-27 0 6.430 6.450 6.460 6.300 6.550 3,990,500 25,416,809 6.3693 1.754 1.760 1.762 1.719 1.787 14,627,213 1.7376 -0.62%
2013-12-24 0 6.470 6.450 6.470 6.310 6.480 1,059,047 6,798,447 6.4194 1.765 1.760 1.765 1.721 1.768 3,881,946 1.7513 2.05%
2013-12-23 0 6.340 6.330 6.370 6.250 6.420 4,892,224 31,119,722 6.3611 1.730 1.727 1.738 1.705 1.751 17,932,490 1.7354 1.77%
2013-12-20 0 6.230 6.230 6.260 6.130 6.400 5,895,710 36,832,720 6.2474 1.700 1.700 1.708 1.672 1.746 21,610,777 1.7044 -1.42%
2013-12-19 0 6.320 6.300 6.360 6.300 6.590 4,649,500 30,009,970 6.4545 1.724 1.719 1.735 1.719 1.798 17,042,783 1.7609 -2.92%
2013-12-18 0 6.510 6.510 6.520 6.470 6.650 4,637,000 30,337,907 6.5426 1.776 1.776 1.779 1.765 1.814 16,996,964 1.7849 0.00%
2013-12-17 0 6.510 6.490 6.520 6.480 6.680 8,411,010 55,249,042 6.5687 1.776 1.771 1.779 1.768 1.822 30,830,631 1.7920 -0.61%
2013-12-16 0 6.550 6.540 6.570 6.450 6.750 4,046,539 26,489,764 6.5463 1.787 1.784 1.792 1.760 1.841 14,832,624 1.7859 -1.50%
2013-12-13 0 6.650 6.620 6.640 6.500 6.840 6,175,000 41,166,805 6.6667 1.814 1.806 1.811 1.773 1.866 22,634,517 1.8188 0.61%
2013-12-12 0 6.610 6.640 6.650 6.490 6.680 4,600,500 30,316,373 6.5898 1.803 1.811 1.814 1.771 1.822 16,863,173 1.7978 0.76%
2013-12-11 0 6.560 6.550 6.560 6.550 6.750 5,210,500 34,416,465 6.6052 1.790 1.787 1.790 1.787 1.841 19,099,133 1.8020 -2.81%
2013-12-10 0 6.750 6.750 6.770 6.630 6.900 4,629,284 31,207,424 6.7413 1.841 1.841 1.847 1.809 1.882 16,968,681 1.8391 -1.32%
2013-12-09 0 6.840 6.800 6.850 6.760 6.980 4,689,000 31,998,935 6.8243 1.866 1.855 1.869 1.844 1.904 17,187,571 1.8617 -0.87%
2013-12-06 0 6.900 6.880 6.900 6.710 7.200 7,815,943 53,933,606 6.9005 1.882 1.877 1.882 1.831 1.964 28,649,407 1.8825 -1.85%
2013-12-05 0 7.030 7.010 7.030 6.820 7.130 7,287,098 51,244,121 7.0322 1.918 1.912 1.918 1.861 1.945 26,710,921 1.9185 -0.99%
2013-12-04 0 7.100 7.070 7.110 6.950 7.160 12,802,952 90,963,509 7.1049 1.937 1.929 1.940 1.896 1.953 46,929,333 1.9383 -0.14%
2013-12-03 0 7.110 7.100 7.120 6.860 7.130 7,826,794 55,356,522 7.0727 1.940 1.937 1.942 1.872 1.945 28,689,182 1.9295 1.28%
2013-12-02 0 7.020 7.000 7.030 6.770 7.080 11,313,000 79,131,796 6.9948 1.915 1.910 1.918 1.847 1.932 41,467,900 1.9083 2.18%
2013-11-29 0 6.870 6.820 6.870 6.810 6.940 7,465,500 51,297,372 6.8713 1.874 1.861 1.874 1.858 1.893 27,364,856 1.8746 0.15%
2013-11-28 0 6.860 6.860 6.870 6.680 7.070 17,311,184 119,755,641 6.9178 1.872 1.872 1.874 1.822 1.929 63,454,296 1.8873 2.39%
2013-11-27 0 6.700 6.710 6.720 6.450 6.730 14,483,615 96,711,113 6.6773 1.828 1.831 1.833 1.760 1.836 53,089,817 1.8217 3.88%
2013-11-26 0 6.450 6.450 6.470 6.360 6.490 8,554,892 55,159,277 6.4477 1.760 1.760 1.765 1.735 1.771 31,358,031 1.7590 0.47%
2013-11-25 0 6.420 6.410 6.430 6.340 6.500 7,428,034 47,623,921 6.4114 1.751 1.749 1.754 1.730 1.773 27,227,524 1.7491 0.94%
2013-11-22 0 6.360 6.320 6.370 6.280 6.440 6,976,356 44,397,254 6.3640 1.735 1.724 1.738 1.713 1.757 25,571,894 1.7362 0.63%
2013-11-21 0 6.320 6.290 6.320 6.260 6.420 7,816,000 49,368,907 6.3164 1.724 1.716 1.724 1.708 1.751 28,649,616 1.7232 0.64%
2013-11-20 0 6.280 6.270 6.300 6.260 6.490 12,169,500 77,089,707 6.3347 1.713 1.711 1.719 1.708 1.771 44,607,409 1.7282 -1.57%
2013-11-19 0 6.380 6.370 6.400 6.370 6.780 19,465,500 126,836,922 6.5160 1.741 1.738 1.746 1.738 1.850 71,350,960 1.7776 -3.77%
2013-11-18 0 6.630 6.620 6.630 6.100 6.630 20,072,330 128,260,885 6.3899 1.809 1.806 1.809 1.664 1.809 73,575,301 1.7433 9.59%
2013-11-15 0 6.050 6.050 6.060 5.810 6.060 15,968,092 95,592,277 5.9865 1.651 1.651 1.653 1.585 1.653 58,531,181 1.6332 3.95%
2013-11-14 0 5.820 5.800 5.820 5.620 5.820 11,601,082 66,963,580 5.7722 1.588 1.582 1.588 1.533 1.588 42,523,868 1.5747 3.74%
2013-11-13 0 5.610 5.600 5.610 5.540 5.750 12,501,500 70,873,520 5.6692 1.530 1.528 1.530 1.511 1.569 45,824,358 1.5466 -0.18%
2013-11-12 0 5.620 5.610 5.620 5.360 5.650 10,539,500 58,914,995 5.5899 1.533 1.530 1.533 1.462 1.541 38,632,629 1.5250 3.31%
2013-11-11 0 5.440 5.440 5.450 5.260 5.450 2,635,500 14,109,885 5.3538 1.484 1.484 1.487 1.435 1.487 9,660,448 1.4606 2.06%
2013-11-08 0 5.330 5.310 5.350 5.310 5.420 2,728,151 14,602,498 5.3525 1.454 1.449 1.460 1.449 1.479 10,000,061 1.4602 -0.93%
2013-11-07 0 5.380 5.380 5.390 5.360 5.530 2,032,534 10,968,256 5.3963 1.468 1.468 1.470 1.462 1.509 7,450,271 1.4722 -1.47%
2013-11-06 0 5.460 5.460 5.470 5.430 5.590 2,119,500 11,597,857 5.4720 1.490 1.490 1.492 1.481 1.525 7,769,046 1.4928 -0.91%
2013-11-05 0 5.510 5.500 5.520 5.450 5.530 2,312,486 12,710,685 5.4965 1.503 1.500 1.506 1.487 1.509 8,476,438 1.4995 0.55%
2013-11-04 0 5.480 5.460 5.480 5.390 5.540 2,911,370 15,882,021 5.4552 1.495 1.490 1.495 1.470 1.511 10,671,652 1.4882 -0.36%
2013-11-01 0 5.500 5.480 5.510 5.420 5.560 3,757,500 20,600,187 5.4824 1.500 1.495 1.503 1.479 1.517 13,773,149 1.4957 -1.08%
2013-10-31 0 5.560 5.540 5.570 5.370 5.630 7,002,700 38,864,610 5.5499 1.517 1.511 1.520 1.465 1.536 25,668,458 1.5141 2.21%
2013-10-30 0 5.440 5.440 5.460 5.320 5.460 3,315,600 17,895,807 5.3975 1.484 1.484 1.490 1.451 1.490 12,153,361 1.4725 1.30%
2013-10-29 0 5.370 5.340 5.370 5.250 5.450 5,158,905 27,615,092 5.3529 1.465 1.457 1.465 1.432 1.487 18,910,011 1.4603 1.90%
2013-10-28 0 5.270 5.260 5.300 5.240 5.400 7,079,200 37,482,930 5.2948 1.438 1.435 1.446 1.430 1.473 25,948,870 1.4445 -2.41%
2013-10-25 0 5.400 5.390 5.400 5.360 5.480 7,640,245 41,406,425 5.4195 1.473 1.470 1.473 1.462 1.495 28,005,385 1.4785 -0.37%
2013-10-24 0 5.420 5.420 5.430 5.350 5.580 12,506,405 68,551,317 5.4813 1.479 1.479 1.481 1.460 1.522 45,842,337 1.4954 0.93%
2013-10-23 0 5.370 5.370 5.380 5.330 5.530 8,292,000 45,059,867 5.4341 1.465 1.465 1.468 1.454 1.509 30,394,399 1.4825 -1.65%
2013-10-22 0 5.460 5.440 5.460 5.320 5.480 7,686,000 41,714,638 5.4274 1.490 1.484 1.490 1.451 1.495 28,173,100 1.4807 0.92%
2013-10-21 0 5.410 5.400 5.410 5.370 5.560 6,758,000 36,591,430 5.4145 1.476 1.473 1.476 1.465 1.517 24,771,508 1.4772 -1.99%
2013-10-18 0 5.520 5.490 5.520 5.430 5.690 7,369,324 41,003,564 5.5641 1.506 1.498 1.506 1.481 1.552 27,012,322 1.5180 -1.78%
2013-10-17 0 5.620 5.640 5.650 5.600 5.720 3,098,591 17,558,262 5.6665 1.533 1.539 1.541 1.528 1.560 11,357,912 1.5459 -1.40%
2013-10-16 0 5.700 5.700 5.720 5.650 5.760 6,965,000 39,729,217 5.7041 1.555 1.555 1.560 1.541 1.571 25,530,268 1.5562 -0.18%
2013-10-15 0 5.710 5.700 5.710 5.650 5.790 7,327,429 41,899,846 5.7182 1.558 1.555 1.558 1.541 1.580 26,858,755 1.5600 0.00%
2013-10-11 0 5.710 5.680 5.700 5.560 5.750 6,642,660 37,685,586 5.6733 1.558 1.550 1.555 1.517 1.569 24,348,728 1.5477 2.51%
2013-10-10 0 5.570 5.560 5.590 5.480 5.690 3,045,500 16,919,920 5.5557 1.520 1.517 1.525 1.495 1.552 11,163,307 1.5157 -1.24%
2013-10-09 0 5.640 5.630 5.640 5.440 5.680 3,344,075 18,728,998 5.6007 1.539 1.536 1.539 1.484 1.550 12,257,736 1.5279 1.62%
2013-10-08 0 5.550 5.540 5.550 5.400 5.550 3,322,666 18,294,975 5.5061 1.514 1.511 1.514 1.473 1.514 12,179,261 1.5021 2.02%
2013-10-07 0 5.440 5.430 5.460 5.390 5.530 3,264,245 17,767,458 5.4431 1.484 1.481 1.490 1.470 1.509 11,965,119 1.4849 0.00%
2013-10-04 0 5.440 5.410 5.440 5.250 5.480 3,470,640 18,784,912 5.4125 1.484 1.476 1.484 1.432 1.495 12,721,661 1.4766 2.06%
2013-10-03 0 5.330 5.340 5.350 5.210 5.360 3,520,570 18,751,227 5.3262 1.454 1.457 1.460 1.421 1.462 12,904,680 1.4531 2.30%
2013-10-02 0 5.210 5.200 5.240 5.100 5.350 8,865,090 46,627,889 5.2597 1.421 1.419 1.430 1.391 1.460 32,495,065 1.4349 0.39%
2013-09-30 0 5.190 5.180 5.190 5.160 5.410 9,453,581 49,165,319 5.2007 1.416 1.413 1.416 1.408 1.476 34,652,184 1.4188 -4.77%
2013-09-27 0 5.450 5.440 5.480 5.420 5.540 2,495,930 13,657,553 5.4719 1.487 1.484 1.495 1.479 1.511 9,148,853 1.4928 -0.37%
2013-09-26 0 5.470 5.460 5.500 5.450 5.580 4,759,000 26,248,670 5.5156 1.492 1.490 1.500 1.487 1.522 17,444,156 1.5047 -1.44%
2013-09-25 0 5.550 5.540 5.550 5.500 5.600 4,027,000 22,348,723 5.5497 1.514 1.511 1.514 1.500 1.528 14,761,004 1.5140 0.00%
2013-09-24 0 5.550 5.540 5.550 5.510 5.590 4,602,908 25,499,628 5.5399 1.514 1.511 1.514 1.503 1.525 16,872,000 1.5114 -0.72%
2013-09-23 0 5.590 5.560 5.600 5.500 5.650 3,872,960 21,628,704 5.5845 1.525 1.517 1.528 1.500 1.541 14,196,369 1.5235 -1.24%
2013-09-19 0 5.660 5.640 5.670 5.620 5.830 5,238,218 29,779,658 5.6851 1.544 1.539 1.547 1.533 1.591 19,200,734 1.5510 -0.18%
2013-09-18 0 5.670 5.660 5.670 5.650 5.750 1,639,594 9,307,884 5.6769 1.547 1.544 1.547 1.541 1.569 6,009,946 1.5487 -0.35%
2013-09-17 0 5.690 5.680 5.700 5.670 5.790 2,402,420 13,713,084 5.7080 1.552 1.550 1.555 1.547 1.580 8,806,092 1.5572 -1.39%
2013-09-16 0 5.770 5.750 5.770 5.700 5.880 3,685,000 21,170,565 5.7451 1.574 1.569 1.574 1.555 1.604 13,507,400 1.5673 0.17%
2013-09-13 0 5.760 5.730 5.770 5.670 5.830 3,459,116 19,803,174 5.7249 1.571 1.563 1.574 1.547 1.591 12,679,420 1.5618 -0.52%
2013-09-12 0 5.790 5.750 5.800 5.670 5.840 9,249,362 53,427,606 5.7764 1.580 1.569 1.582 1.547 1.593 33,903,617 1.5759 2.48%
2013-09-11 0 5.650 5.640 5.650 5.640 5.820 10,531,979 60,338,962 5.7291 1.541 1.539 1.541 1.539 1.588 38,605,061 1.5630 -0.53%
2013-09-10 0 5.680 5.680 5.700 5.460 5.720 17,756,500 99,364,422 5.5959 1.550 1.550 1.555 1.490 1.560 65,086,606 1.5266 4.22%
2013-09-09 0 5.450 5.440 5.450 5.430 5.620 7,681,404 42,313,988 5.5086 1.487 1.484 1.487 1.481 1.533 28,156,254 1.5028 0.00%
2013-09-06 0 5.450 5.440 5.450 5.400 5.650 12,580,500 69,265,506 5.5058 1.487 1.484 1.487 1.473 1.541 46,113,933 1.5021 2.64%
2013-09-05 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2013-08-21 0 5.310 5.310 5.320 5.160 5.330 3,152,000 16,623,793 5.2740 1.449 1.449 1.451 1.408 1.454 11,553,684 1.4388 0.95%
2013-08-20 0 5.260 5.250 5.280 5.200 5.540 4,879,500 25,931,262 5.3143 1.435 1.432 1.440 1.419 1.511 17,885,850 1.4498 -2.77%
2013-08-19 0 5.410 5.410 5.420 5.390 5.490 2,797,675 15,242,052 5.4481 1.476 1.476 1.479 1.470 1.498 10,254,902 1.4863 -1.28%
2013-08-16 0 5.480 5.480 5.490 5.300 5.490 6,174,000 33,337,984 5.3997 1.495 1.495 1.498 1.446 1.498 22,630,851 1.4731 1.11%
2013-08-15 0 5.420 5.420 5.440 5.360 5.570 7,727,500 42,060,282 5.4429 1.479 1.479 1.484 1.462 1.520 28,325,219 1.4849 0.00%
2013-08-13 0 5.420 5.410 5.420 5.260 5.480 6,160,000 33,326,260 5.4101 1.479 1.476 1.479 1.435 1.495 22,579,534 1.4759 2.26%
2013-08-12 0 5.300 5.300 5.320 4.970 5.320 15,998,213 82,832,125 5.1776 1.446 1.446 1.451 1.356 1.451 58,641,590 1.4125 5.79%
2013-08-09 0 5.010 5.010 5.020 4.860 5.050 4,122,500 20,597,460 4.9964 1.367 1.367 1.370 1.326 1.378 15,111,060 1.3631 3.30%
2013-08-08 0 4.850 4.860 4.890 4.830 4.980 2,027,500 9,899,457 4.8826 1.323 1.326 1.334 1.318 1.359 7,431,819 1.3320 -1.22%
2013-08-07 0 4.910 4.900 4.910 4.880 5.040 2,064,500 10,248,978 4.9644 1.340 1.337 1.340 1.331 1.375 7,567,443 1.3544 -1.60%
2013-08-06 0 4.990 4.990 5.010 4.880 5.010 2,511,400 12,432,175 4.9503 1.361 1.361 1.367 1.331 1.367 9,205,559 1.3505 -0.40%
2013-08-05 0 5.010 5.000 5.010 4.930 5.070 1,857,002 9,279,402 4.9970 1.367 1.364 1.367 1.345 1.383 6,806,857 1.3632 1.42%
2013-08-02 0 4.940 4.930 4.950 4.900 5.020 3,831,911 18,922,402 4.9381 1.348 1.345 1.350 1.337 1.370 14,045,903 1.3472 -0.20%
2013-08-01 0 4.950 4.940 4.950 4.880 5.000 2,636,500 13,001,645 4.9314 1.350 1.348 1.350 1.331 1.364 9,664,114 1.3454 1.43%
2013-07-31 0 4.880 4.870 4.900 4.840 4.970 6,694,000 32,882,462 4.9122 1.331 1.329 1.337 1.320 1.356 24,536,916 1.3401 1.24%
2013-07-30 0 4.820 4.800 4.830 4.760 4.890 2,135,003 10,288,216 4.8188 1.315 1.310 1.318 1.299 1.334 7,825,872 1.3146 -0.21%
2013-07-29 0 4.830 4.830 4.840 4.780 4.950 4,495,500 21,675,135 4.8215 1.318 1.318 1.320 1.304 1.350 16,478,295 1.3154 -3.59%
2013-07-26 0 5.010 5.010 5.020 4.860 5.100 5,936,500 29,653,672 4.9951 1.367 1.367 1.370 1.326 1.391 21,760,293 1.3627 0.40%
2013-07-25 0 4.990 4.990 5.000 4.870 5.170 14,080,261 70,909,548 5.0361 1.361 1.361 1.364 1.329 1.410 51,611,320 1.3739 1.42%
2013-07-24 0 4.920 4.920 4.930 4.770 4.940 10,541,160 51,175,388 4.8548 1.342 1.342 1.345 1.301 1.348 38,638,714 1.3245 3.14%
2013-07-23 0 4.770 4.760 4.780 4.600 4.810 9,606,008 45,104,636 4.6955 1.301 1.299 1.304 1.255 1.312 35,210,906 1.2810 3.70%
2013-07-22 0 4.600 4.600 4.620 4.500 4.640 5,709,288 26,103,666 4.5721 1.255 1.255 1.260 1.228 1.266 20,927,445 1.2473 0.88%
2013-07-19 0 4.560 4.550 4.560 4.480 4.610 2,936,000 13,359,031 4.5501 1.244 1.241 1.244 1.222 1.258 10,761,934 1.2413 1.56%
2013-07-18 0 4.490 4.480 4.530 4.470 4.650 8,740,500 39,686,160 4.5405 1.225 1.222 1.236 1.219 1.269 32,038,379 1.2387 -3.23%
2013-07-17 0 4.640 4.630 4.660 4.540 4.680 6,173,000 28,598,834 4.6329 1.266 1.263 1.271 1.239 1.277 22,627,185 1.2639 2.20%
2013-07-16 0 4.540 4.530 4.540 4.490 4.700 6,378,000 28,922,480 4.5347 1.239 1.236 1.239 1.225 1.282 23,378,615 1.2371 -2.99%
2013-07-15 0 4.680 4.660 4.680 4.600 4.740 5,233,924 24,427,666 4.6672 1.277 1.271 1.277 1.255 1.293 19,184,994 1.2733 0.43%
2013-07-12 0 4.660 4.630 4.660 4.520 4.840 18,283,000 86,112,032 4.7100 1.271 1.263 1.271 1.233 1.320 67,016,496 1.2849 1.53%
2013-07-11 0 4.590 4.580 4.590 4.340 4.590 7,794,000 34,950,835 4.4843 1.252 1.249 1.252 1.184 1.252 28,568,975 1.2234 7.24%
2013-07-10 0 4.280 4.260 4.280 4.080 4.290 7,288,700 30,631,720 4.2026 1.168 1.162 1.168 1.113 1.170 26,716,794 1.1465 2.15%
2013-07-09 0 4.190 4.180 4.190 4.020 4.190 13,095,918 53,763,577 4.1054 1.143 1.140 1.143 1.097 1.143 48,003,202 1.1200 0.24%
2013-07-08 0 4.180 4.180 4.190 4.160 4.410 14,478,004 61,129,069 4.2222 1.140 1.140 1.143 1.135 1.203 53,069,250 1.1519 -5.64%
2013-07-05 0 4.430 4.430 4.440 4.320 4.520 17,573,659 78,223,019 4.4512 1.209 1.209 1.211 1.179 1.233 64,416,401 1.2143 2.07%
2013-07-04 0 4.340 4.330 4.360 4.280 4.390 17,376,000 75,308,835 4.3341 1.184 1.181 1.189 1.168 1.198 63,691,880 1.1824 -1.59%
2013-07-03 0 4.410 4.390 4.410 4.370 4.570 6,655,000 29,323,217 4.4062 1.203 1.198 1.203 1.192 1.247 24,393,961 1.2021 -3.08%
2013-07-02 0 4.550 4.500 4.510 4.490 4.850 14,679,500 67,376,611 4.5898 1.241 1.228 1.230 1.225 1.323 53,807,836 1.2522 -4.61%
2013-06-28 0 4.770 4.750 4.790 4.630 4.790 7,552,205 35,482,533 4.6983 1.301 1.296 1.307 1.263 1.307 27,682,673 1.2818 3.02%
2013-06-27 0 4.630 4.630 4.670 4.550 4.930 10,514,500 49,596,734 4.7170 1.263 1.263 1.274 1.241 1.345 38,540,992 1.2869 -2.73%
2013-06-26 0 4.760 4.760 4.770 4.550 4.770 14,433,024 66,961,435 4.6395 1.299 1.299 1.301 1.241 1.301 52,904,376 1.2657 2.15%
2013-06-25 0 4.660 4.660 4.670 4.530 4.920 12,487,466 58,359,972 4.6735 1.271 1.271 1.274 1.236 1.342 45,772,916 1.2750 -4.12%
2013-06-24 0 4.860 4.820 4.870 4.790 4.960 5,467,378 26,490,578 4.8452 1.326 1.315 1.329 1.307 1.353 20,040,722 1.3218 -2.80%
2013-06-21 0 5.000 5.000 5.030 4.820 5.110 9,714,400 48,343,034 4.9764 1.364 1.364 1.372 1.315 1.394 35,608,218 1.3576 -0.99%
2013-06-20 0 5.050 5.040 5.050 5.020 5.140 1,756,500 8,872,642 5.0513 1.378 1.375 1.378 1.370 1.402 6,438,466 1.3781 -1.75%
2013-06-19 0 5.140 5.120 5.170 5.100 5.220 2,032,456 10,441,086 5.1372 1.402 1.397 1.410 1.391 1.424 7,449,985 1.4015 -0.77%
2013-06-18 0 5.180 5.170 5.180 5.100 5.230 1,830,762 9,481,716 5.1791 1.413 1.410 1.413 1.391 1.427 6,710,674 1.4129 0.19%
2013-06-17 0 5.170 5.150 5.190 5.110 5.270 3,284,755 17,074,859 5.1982 1.410 1.405 1.416 1.394 1.438 12,040,298 1.4181 -0.77%
2013-06-14 0 5.210 5.200 5.220 5.100 5.380 3,440,000 17,995,882 5.2314 1.421 1.419 1.424 1.391 1.468 12,609,350 1.4272 -0.95%
2013-06-13 0 5.260 5.250 5.280 5.100 5.280 3,528,461 18,337,408 5.1970 1.435 1.432 1.440 1.391 1.440 12,933,605 1.4178 -2.23%
2013-06-11 0 5.380 5.380 5.390 5.280 5.460 4,997,827 26,798,473 5.3620 1.468 1.468 1.470 1.440 1.490 18,319,579 1.4628 -1.47%
2013-06-10 0 5.460 5.450 5.470 5.380 5.520 3,327,500 18,164,945 5.4590 1.490 1.487 1.492 1.468 1.506 12,196,980 1.4893 0.55%
2013-06-07 0 5.430 5.440 5.470 5.400 5.530 3,707,325 20,296,342 5.4747 1.481 1.484 1.492 1.473 1.509 13,589,232 1.4936 -0.55%
2013-06-06 0 5.460 5.460 5.480 5.400 5.530 4,248,609 23,269,445 5.4770 1.490 1.490 1.495 1.473 1.509 15,573,313 1.4942 0.55%
2013-06-05 0 5.430 5.430 5.440 5.360 5.510 5,004,500 27,172,582 5.4296 1.481 1.481 1.484 1.462 1.503 18,344,039 1.4813 0.00%
2013-06-04 0 5.430 5.410 5.440 5.350 5.560 6,617,653 35,839,914 5.4158 1.481 1.476 1.484 1.460 1.517 24,257,065 1.4775 -1.45%
2013-06-03 0 5.510 5.490 5.510 5.460 5.620 4,796,194 26,437,735 5.5122 1.503 1.498 1.503 1.490 1.533 17,580,491 1.5038 -2.30%
2013-05-31 0 5.640 5.640 5.670 5.500 5.680 7,321,762 40,948,978 5.5928 1.539 1.539 1.547 1.500 1.550 26,837,983 1.5258 2.55%
2013-05-30 0 5.500 5.500 5.530 5.460 5.620 11,461,213 63,233,462 5.5172 1.500 1.500 1.509 1.490 1.533 42,011,176 1.5052 -2.14%
2013-05-29 0 5.620 5.590 5.620 5.500 5.730 12,230,069 68,515,811 5.6022 1.533 1.525 1.533 1.500 1.563 44,829,425 1.5284 -1.75%
2013-05-28 0 5.720 5.720 5.730 5.660 5.830 13,466,980 76,791,557 5.7022 1.560 1.560 1.563 1.544 1.591 49,363,333 1.5556 -1.89%
2013-05-27 0 5.830 5.830 5.850 5.820 5.950 2,857,304 16,789,895 5.8761 1.591 1.591 1.596 1.588 1.623 10,473,473 1.6031 -0.68%
2013-05-24 0 5.870 5.860 5.870 5.730 6.070 10,679,230 62,664,392 5.8679 1.601 1.599 1.601 1.563 1.656 39,144,811 1.6008 -2.33%
2013-05-23 0 6.010 6.000 6.020 5.910 6.170 3,039,880 18,303,261 6.0210 1.640 1.637 1.642 1.612 1.683 11,142,707 1.6426 -1.01%
2013-05-22 0 6.160 6.160 6.180 6.070 6.280 3,773,164 23,281,144 6.1702 1.656 1.656 1.662 1.632 1.689 14,032,857 1.6590 0.00%
2013-05-21 0 6.160 6.140 6.160 6.120 6.210 1,712,500 10,532,222 6.1502 1.656 1.651 1.656 1.646 1.670 6,368,997 1.6537 -0.32%
2013-05-20 0 6.180 6.150 6.190 6.060 6.250 3,867,000 23,921,921 6.1862 1.662 1.654 1.664 1.629 1.681 14,381,845 1.6633 2.49%
2013-05-16 0 6.030 6.030 6.040 6.020 6.160 3,134,474 18,963,954 6.0501 1.621 1.621 1.624 1.619 1.656 11,657,491 1.6268 -1.47%
2013-05-15 0 6.120 6.120 6.140 6.030 6.200 6,357,486 38,652,681 6.0799 1.646 1.646 1.651 1.621 1.667 23,644,266 1.6348 -0.16%
2013-05-14 0 6.130 6.120 6.140 6.060 6.280 5,251,500 32,213,402 6.1341 1.648 1.646 1.651 1.629 1.689 19,530,970 1.6493 -1.61%
2013-05-13 0 6.230 6.230 6.240 6.130 6.350 5,436,960 33,708,245 6.1998 1.675 1.675 1.678 1.648 1.707 20,220,718 1.6670 -2.20%
2013-05-10 0 6.370 6.360 6.390 6.240 6.390 3,876,500 24,467,735 6.3118 1.713 1.710 1.718 1.678 1.718 14,417,177 1.6971 -0.31%
2013-05-09 0 6.390 6.380 6.390 6.320 6.580 3,392,500 21,715,620 6.4011 1.718 1.715 1.718 1.699 1.769 12,617,122 1.7211 -1.99%
2013-05-08 0 6.520 6.500 6.520 6.430 6.550 7,335,500 47,797,495 6.5159 1.753 1.748 1.753 1.729 1.761 27,281,620 1.7520 1.72%
2013-05-07 0 6.410 6.400 6.420 6.280 6.480 6,477,544 41,511,095 6.4085 1.724 1.721 1.726 1.689 1.742 24,090,777 1.7231 1.26%
2013-05-06 0 6.330 6.330 6.340 6.270 6.370 4,818,500 30,426,114 6.3144 1.702 1.702 1.705 1.686 1.713 17,920,590 1.6978 1.44%
2013-05-03 0 6.240 6.210 6.240 6.190 6.340 5,759,280 35,890,338 6.2317 1.678 1.670 1.678 1.664 1.705 21,419,465 1.6756 1.13%
2013-05-02 0 6.170 6.170 6.200 6.120 6.230 4,298,600 26,575,369 6.1823 1.659 1.659 1.667 1.646 1.675 15,987,018 1.6623 -0.96%
2013-04-30 0 6.230 6.210 6.240 6.080 6.240 4,768,745 29,361,289 6.1570 1.675 1.670 1.678 1.635 1.678 17,735,545 1.6555 2.13%
2013-04-29 0 6.100 6.090 6.100 6.050 6.230 6,385,500 38,900,095 6.0919 1.640 1.637 1.640 1.627 1.675 23,748,454 1.6380 -2.09%
2013-04-26 0 6.230 6.210 6.240 6.170 6.270 4,997,500 31,045,562 6.2122 1.675 1.670 1.678 1.659 1.686 18,586,313 1.6703 0.32%
2013-04-25 0 6.210 6.200 6.210 6.120 6.250 5,813,500 35,966,176 6.1867 1.670 1.667 1.670 1.646 1.681 21,621,116 1.6635 -0.16%
2013-04-24 0 6.220 6.220 6.230 6.150 6.290 5,127,000 31,755,082 6.1937 1.672 1.672 1.675 1.654 1.691 19,067,939 1.6654 0.16%
2013-04-23 0 6.210 6.210 6.240 6.110 6.400 10,018,000 61,899,463 6.1788 1.670 1.670 1.678 1.643 1.721 37,258,165 1.6614 -2.36%
2013-04-22 0 6.360 6.340 6.360 6.310 6.620 12,980,163 83,194,332 6.4093 1.710 1.705 1.710 1.697 1.780 48,274,811 1.7233 -1.40%
2013-04-19 0 6.450 6.450 6.460 6.200 6.470 8,135,500 52,189,455 6.4150 1.734 1.734 1.737 1.667 1.740 30,256,918 1.7249 2.71%
2013-04-18 0 6.280 6.260 6.290 6.170 6.380 6,183,383 38,971,525 6.3026 1.689 1.683 1.691 1.659 1.715 22,996,756 1.6947 0.64%
2013-04-17 0 6.240 6.230 6.240 6.210 6.340 9,532,922 59,868,646 6.2802 1.678 1.675 1.678 1.670 1.705 35,454,101 1.6886 0.81%
2013-04-16 0 6.190 6.190 6.220 6.050 6.300 8,667,812 53,685,435 6.1937 1.664 1.664 1.672 1.627 1.694 32,236,651 1.6654 0.49%
2013-04-15 0 6.160 6.150 6.180 6.130 6.380 9,870,030 61,602,818 6.2414 1.656 1.654 1.662 1.648 1.715 36,707,846 1.6782 -2.99%
2013-04-12 0 6.350 6.290 6.360 6.220 6.370 3,704,000 23,325,490 6.2974 1.707 1.691 1.710 1.672 1.713 13,775,628 1.6932 0.47%
2013-04-11 0 6.320 6.320 6.330 6.300 6.390 10,696,000 67,804,832 6.3393 1.699 1.699 1.702 1.694 1.718 39,779,730 1.7045 1.61%
2013-04-10 0 6.220 6.210 6.230 6.120 6.300 7,905,500 49,105,252 6.2115 1.672 1.670 1.675 1.646 1.694 29,401,519 1.6702 1.63%
2013-04-09 0 6.120 6.110 6.140 5.990 6.200 9,499,984 58,249,463 6.1315 1.646 1.643 1.651 1.611 1.667 35,331,600 1.6487 3.38%
2013-04-08 0 5.920 5.920 5.930 5.750 5.970 4,777,600 28,248,941 5.9128 1.592 1.592 1.594 1.546 1.605 17,768,478 1.5898 2.60%
2013-04-05 0 5.770 5.760 5.780 5.690 6.000 15,339,888 89,116,116 5.8094 1.551 1.549 1.554 1.530 1.613 57,050,916 1.5620 -4.31%
2013-04-03 0 6.030 6.010 6.040 5.870 6.260 14,747,870 87,861,664 5.9576 1.621 1.616 1.624 1.578 1.683 54,849,129 1.6019 -2.58%
2013-04-02 0 6.190 6.150 6.200 6.020 6.320 10,189,500 62,834,570 6.1666 1.664 1.654 1.667 1.619 1.699 37,895,994 1.6581 -2.21%
2013-03-28 0 6.330 6.310 6.340 6.050 6.440 11,448,840 72,082,422 6.2960 1.702 1.697 1.705 1.627 1.732 42,579,633 1.6929 0.00%
2013-03-27 0 6.330 6.300 6.340 6.170 6.370 6,392,000 40,190,675 6.2877 1.702 1.694 1.705 1.659 1.713 23,772,628 1.6906 2.10%
2013-03-26 0 6.200 6.200 6.210 6.100 6.280 6,374,500 39,578,315 6.2089 1.667 1.667 1.670 1.640 1.689 23,707,544 1.6694 0.32%
2013-03-25 0 6.180 6.180 6.200 6.110 6.350 5,596,500 34,548,385 6.1732 1.662 1.662 1.667 1.643 1.707 20,814,067 1.6599 -1.28%
2013-03-22 0 6.260 6.250 6.270 6.210 6.330 7,464,037 46,896,665 6.2830 1.683 1.681 1.686 1.670 1.702 27,759,665 1.6894 -0.32%
2013-03-21 0 6.280 6.270 6.300 6.200 6.450 5,762,000 36,525,680 6.3391 1.689 1.686 1.694 1.667 1.734 21,429,581 1.7045 0.32%
2013-03-20 0 6.260 6.250 6.300 6.050 6.370 10,709,500 67,090,909 6.2646 1.683 1.681 1.694 1.627 1.713 39,829,938 1.6844 4.33%
2013-03-19 0 6.000 5.990 6.040 5.960 6.230 10,447,967 63,757,600 6.1024 1.613 1.611 1.624 1.603 1.675 38,857,265 1.6408 0.50%
2013-03-18 0 5.970 5.970 5.980 5.930 6.400 27,776,300 167,950,104 6.0465 1.605 1.605 1.608 1.594 1.721 103,303,450 1.6258 -8.99%
2013-03-15 0 6.560 6.550 6.560 6.400 6.770 14,745,332 96,449,700 6.5410 1.764 1.761 1.764 1.721 1.820 54,839,690 1.7588 -2.53%
2013-03-14 0 6.730 6.730 6.740 6.660 6.850 9,768,722 65,553,506 6.7106 1.810 1.810 1.812 1.791 1.842 36,331,070 1.8043 -0.59%
2013-03-13 0 6.770 6.730 6.770 6.700 7.090 11,461,120 78,121,256 6.8162 1.820 1.810 1.820 1.802 1.906 42,625,304 1.8327 -3.84%
2013-03-12 0 7.040 7.030 7.040 6.970 7.200 4,478,500 31,580,005 7.0515 1.893 1.890 1.893 1.874 1.936 16,656,088 1.8960 -1.54%
2013-03-11 0 7.150 7.110 7.150 7.110 7.250 4,145,000 29,677,243 7.1598 1.922 1.912 1.922 1.912 1.949 15,415,761 1.9251 -1.11%
2013-03-08 0 7.230 7.190 7.230 7.170 7.320 3,508,768 25,365,594 7.2292 1.944 1.933 1.944 1.928 1.968 13,049,536 1.9438 -0.28%
2013-03-07 0 7.250 7.220 7.250 7.140 7.320 8,583,500 62,022,015 7.2257 1.949 1.941 1.949 1.920 1.968 31,923,084 1.9429 1.26%
2013-03-06 0 7.160 7.140 7.160 7.120 7.350 6,998,065 50,758,435 7.2532 1.925 1.920 1.925 1.914 1.976 26,026,658 1.9502 -0.69%
2013-03-05 0 7.210 7.200 7.240 6.950 7.250 13,221,952 94,373,621 7.1376 1.939 1.936 1.947 1.869 1.949 49,174,053 1.9192 4.34%
2013-03-04 0 6.910 6.900 6.910 6.850 7.120 12,227,795 84,803,079 6.9353 1.858 1.855 1.858 1.842 1.914 45,476,662 1.8648 -3.22%
2013-03-01 0 7.140 7.110 7.160 6.800 7.230 23,298,810 163,982,207 7.0382 1.920 1.912 1.925 1.828 1.944 86,651,118 1.8924 4.54%
2013-02-28 0 6.830 6.840 6.850 6.680 6.960 19,777,926 135,464,183 6.8493 1.836 1.839 1.842 1.796 1.871 73,556,521 1.8416 2.40%
2013-02-27 0 6.670 6.660 6.680 6.580 6.870 12,991,550 86,977,407 6.6949 1.793 1.791 1.796 1.769 1.847 48,317,160 1.8001 -2.20%
2013-02-26 0 6.820 6.770 6.780 6.710 6.970 8,904,584 60,852,902 6.8339 1.834 1.820 1.823 1.804 1.874 33,117,235 1.8375 -2.29%
2013-02-25 0 6.980 6.980 7.000 6.900 7.120 6,211,500 43,284,897 6.9685 1.877 1.877 1.882 1.855 1.914 23,101,327 1.8737 -0.85%
2013-02-22 0 7.040 7.020 7.060 6.930 7.140 6,900,000 48,542,363 7.0351 1.893 1.888 1.898 1.863 1.920 25,661,942 1.8916 1.00%
2013-02-21 0 6.970 6.990 7.010 6.920 7.150 15,022,288 105,191,433 7.0024 1.874 1.879 1.885 1.861 1.922 55,869,723 1.8828 -2.92%
2013-02-20 0 7.180 7.160 7.190 7.080 7.270 12,512,367 89,510,499 7.1538 1.931 1.925 1.933 1.904 1.955 46,535,020 1.9235 -0.28%
2013-02-19 0 7.200 7.180 7.200 7.160 7.530 16,505,723 120,365,023 7.2923 1.936 1.931 1.936 1.925 2.025 61,386,799 1.9608 -3.74%
2013-02-18 0 7.480 7.450 7.500 7.390 7.700 6,836,500 51,216,279 7.4916 2.011 2.003 2.017 1.987 2.070 25,425,778 2.0143 -1.45%
2013-02-15 0 7.590 7.570 7.590 7.270 7.660 14,301,830 107,978,776 7.5500 2.041 2.035 2.041 1.955 2.060 53,190,252 2.0300 3.55%
2013-02-14 0 7.330 7.300 7.350 7.180 7.360 5,052,839 36,799,036 7.2828 1.971 1.963 1.976 1.931 1.979 18,792,125 1.9582 2.37%
2013-02-08 0 7.160 7.150 7.170 7.100 7.230 6,552,137 46,997,560 7.1729 1.925 1.922 1.928 1.909 1.944 24,368,197 1.9286 -0.42%
2013-02-07 0 7.190 7.180 7.210 7.160 7.400 5,152,500 37,421,770 7.2628 1.933 1.931 1.939 1.925 1.990 19,162,776 1.9528 -2.18%
2013-02-06 0 7.350 7.350 7.360 7.310 7.400 4,195,094 30,848,366 7.3534 1.976 1.976 1.979 1.966 1.990 15,602,067 1.9772 0.96%
2013-02-05 0 7.280 7.280 7.310 7.180 7.440 5,799,044 42,282,201 7.2912 1.957 1.957 1.966 1.931 2.000 21,567,352 1.9605 -1.36%
2013-02-04 0 7.380 7.370 7.400 7.370 7.520 11,795,166 87,665,292 7.4323 1.984 1.982 1.990 1.982 2.022 43,867,662 1.9984 0.14%
2013-02-01 0 7.370 7.360 7.370 7.180 7.400 11,614,980 84,946,911 7.3136 1.982 1.979 1.982 1.931 1.990 43,197,528 1.9665 1.80%
2013-01-31 0 7.240 7.240 7.260 7.130 7.280 8,793,888 63,590,352 7.2312 1.947 1.947 1.952 1.917 1.957 32,705,543 1.9443 0.56%
2013-01-30 0 7.200 7.190 7.200 7.110 7.280 6,040,500 43,364,865 7.1790 1.936 1.933 1.936 1.912 1.957 22,465,357 1.9303 0.42%
2013-01-29 0 7.170 7.170 7.190 7.110 7.250 6,170,172 44,283,919 7.1771 1.928 1.928 1.933 1.912 1.949 22,947,623 1.9298 -0.28%
2013-01-28 0 7.190 7.190 7.200 7.120 7.270 3,875,300 27,923,570 7.2055 1.933 1.933 1.936 1.914 1.955 14,412,714 1.9374 0.56%
2013-01-25 0 7.150 7.140 7.150 7.060 7.300 6,850,714 48,923,728 7.1414 1.922 1.920 1.922 1.898 1.963 25,478,642 1.9202 -1.11%
2013-01-24 0 7.230 7.220 7.230 7.150 7.430 9,325,724 67,628,430 7.2518 1.944 1.941 1.944 1.922 1.998 34,683,506 1.9499 -1.90%
2013-01-23 0 7.370 7.370 7.380 7.280 7.580 5,162,652 38,122,363 7.3843 1.982 1.982 1.984 1.957 2.038 19,200,533 1.9855 -1.34%
2013-01-22 0 7.470 7.460 7.470 7.330 7.530 8,029,796 59,827,091 7.4506 2.009 2.006 2.009 1.971 2.025 29,863,791 2.0033 0.40%
2013-01-21 0 7.440 7.450 7.460 7.330 7.470 7,641,388 56,613,927 7.4089 2.000 2.003 2.006 1.971 2.009 28,419,255 1.9921 1.78%
2013-01-18 0 7.310 7.310 7.320 7.140 7.320 7,209,815 52,210,720 7.2416 1.966 1.966 1.968 1.920 1.968 26,814,182 1.9471 2.96%
2013-01-17 0 7.100 7.090 7.100 7.060 7.220 13,998,443 99,715,756 7.1233 1.909 1.906 1.909 1.898 1.941 52,061,918 1.9153 -2.74%
2013-01-16 0 7.300 7.280 7.300 7.150 7.380 8,532,218 62,104,127 7.2788 1.963 1.957 1.963 1.922 1.984 31,732,360 1.9571 0.00%
2013-01-15 0 7.300 7.280 7.300 7.200 7.480 9,379,410 68,487,515 7.3019 1.963 1.957 1.963 1.936 2.011 34,883,171 1.9633 0.27%
2013-01-14 0 7.280 7.240 7.300 7.130 7.310 7,108,000 51,528,200 7.2493 1.957 1.947 1.963 1.917 1.966 26,435,520 1.9492 1.39%
2013-01-11 0 7.180 7.170 7.180 7.100 7.610 10,429,847 75,619,783 7.2503 1.931 1.928 1.931 1.909 2.046 38,789,874 1.9495 -4.27%
2013-01-10 0 7.500 7.490 7.500 7.310 7.550 7,512,000 56,201,832 7.4816 2.017 2.014 2.017 1.966 2.030 27,938,045 2.0117 1.49%
2013-01-09 0 7.390 7.340 7.380 7.270 7.490 5,449,484 39,995,861 7.3394 1.987 1.974 1.984 1.955 2.014 20,267,296 1.9734 0.41%
2013-01-08 0 7.360 7.350 7.370 7.300 7.700 7,014,483 52,003,063 7.4137 1.979 1.976 1.982 1.963 2.070 26,087,718 1.9934 -3.03%
2013-01-07 0 7.590 7.590 7.600 7.270 7.600 7,849,677 59,010,627 7.5176 2.041 2.041 2.043 1.955 2.043 29,193,907 2.0213 3.55%
2013-01-04 0 7.330 7.330 7.340 7.240 7.500 4,767,709 34,821,955 7.3037 1.971 1.971 1.974 1.947 2.017 17,731,692 1.9638 -1.21%
2013-01-03 0 7.420 7.400 7.410 7.280 7.470 9,143,324 67,782,695 7.4134 1.995 1.990 1.992 1.957 2.009 34,005,138 1.9933 0.82%
2013-01-02 0 7.360 7.350 7.360 7.090 7.370 14,724,944 107,027,799 7.2685 1.979 1.976 1.979 1.906 1.982 54,763,864 1.9544 4.55%
2012-12-31 0 7.040 7.010 7.050 6.920 7.080 4,120,500 28,966,007 7.0297 1.893 1.885 1.896 1.861 1.904 15,324,642 1.8902 0.72%
2012-12-28 0 6.990 6.970 6.990 6.900 7.030 3,322,566 23,126,178 6.9603 1.879 1.874 1.879 1.855 1.890 12,357,029 1.8715 0.29%
2012-12-27 0 6.970 6.940 6.970 6.920 7.020 3,606,769 25,093,535 6.9573 1.874 1.866 1.874 1.861 1.888 13,414,014 1.8707 1.16%
2012-12-24 0 6.890 6.870 6.900 6.830 6.940 1,095,612 7,553,335 6.8942 1.853 1.847 1.855 1.836 1.866 4,074,715 1.8537 0.00%
2012-12-21 0 6.890 6.870 6.890 6.850 7.010 4,872,100 33,613,289 6.8991 1.853 1.847 1.853 1.842 1.885 18,119,935 1.8550 -1.15%
2012-12-20 0 6.970 6.960 6.980 6.830 7.030 7,679,500 53,392,612 6.9526 1.874 1.871 1.877 1.836 1.890 28,560,998 1.8694 -1.27%
2012-12-19 0 7.060 7.060 7.070 7.030 7.140 4,697,422 33,172,785 7.0619 1.898 1.898 1.901 1.890 1.920 17,470,286 1.8988 0.00%
2012-12-18 0 7.060 7.050 7.060 6.960 7.170 6,985,800 49,276,328 7.0538 1.898 1.896 1.898 1.871 1.928 25,981,043 1.8966 -0.56%
2012-12-17 0 7.100 7.090 7.100 7.040 7.230 9,745,700 69,427,926 7.1240 1.909 1.906 1.909 1.893 1.944 36,245,448 1.9155 0.14%
2012-12-14 0 7.090 7.080 7.090 6.810 7.090 14,112,300 99,275,573 7.0347 1.906 1.904 1.906 1.831 1.906 52,485,366 1.8915 3.81%
2012-12-13 0 6.830 6.820 6.830 6.820 6.950 7,699,400 52,932,477 6.8749 1.836 1.834 1.836 1.834 1.869 28,635,008 1.8485 -0.87%
2012-12-12 0 6.890 6.860 6.900 6.810 6.910 10,641,392 73,046,345 6.8644 1.853 1.845 1.855 1.831 1.858 39,576,636 1.8457 1.32%
2012-12-11 0 6.800 6.800 6.840 6.800 6.960 9,036,500 62,127,746 6.8752 1.828 1.828 1.839 1.828 1.871 33,607,847 1.8486 -1.88%
2012-12-10 0 6.930 6.910 6.920 6.850 7.070 11,461,000 79,408,415 6.9286 1.863 1.858 1.861 1.842 1.901 42,624,858 1.8630 -0.43%
2012-12-07 0 6.960 6.930 6.960 6.910 7.100 20,583,940 144,582,076 7.0240 1.871 1.863 1.871 1.858 1.909 76,554,185 1.8886 1.46%
2012-12-06 0 6.860 6.860 6.870 6.730 6.920 7,236,960 49,558,564 6.8480 1.845 1.845 1.847 1.810 1.861 26,915,138 1.8413 0.15%
2012-12-05 0 6.850 6.840 6.860 6.570 6.870 16,936,730 115,113,934 6.7967 1.842 1.839 1.845 1.767 1.847 62,989,766 1.8275 4.26%
2012-12-04 0 6.570 6.560 6.580 6.410 6.640 5,754,820 37,508,895 6.5178 1.767 1.764 1.769 1.724 1.785 21,402,878 1.7525 0.00%
2012-12-03 0 6.570 6.550 6.580 6.540 6.750 7,512,697 49,939,405 6.6473 1.767 1.761 1.769 1.758 1.815 27,940,637 1.7873 0.15%
2012-11-30 0 6.560 6.560 6.600 6.440 6.620 12,902,532 84,777,943 6.5706 1.764 1.764 1.775 1.732 1.780 47,986,091 1.7667 1.86%
2012-11-29 0 6.440 6.430 6.440 6.350 6.560 6,025,430 38,961,950 6.4663 1.732 1.729 1.732 1.707 1.764 22,409,310 1.7387 0.94%
2012-11-28 0 6.380 6.370 6.380 6.260 6.470 7,567,000 47,847,094 6.3231 1.715 1.713 1.715 1.683 1.740 28,142,597 1.7002 -0.31%
2012-11-27 0 6.400 6.390 6.410 6.390 6.600 6,921,214 44,789,639 6.4714 1.721 1.718 1.724 1.718 1.775 25,740,840 1.7400 -1.54%
2012-11-26 0 6.500 6.490 6.500 6.470 6.670 11,990,000 78,173,576 6.5199 1.748 1.745 1.748 1.740 1.793 44,592,274 1.7531 0.31%
2012-11-23 0 6.480 6.470 6.480 6.170 6.490 12,598,000 80,424,495 6.3839 1.742 1.740 1.742 1.659 1.745 46,853,500 1.7165 4.52%
2012-11-22 0 6.200 6.190 6.210 6.140 6.230 8,324,500 51,466,372 6.1825 1.667 1.664 1.670 1.651 1.675 30,959,832 1.6624 0.32%
2012-11-21 0 6.180 6.170 6.180 6.120 6.260 5,369,000 33,145,062 6.1734 1.662 1.659 1.662 1.646 1.683 19,967,966 1.6599 0.32%
2012-11-20 0 6.160 6.150 6.170 6.130 6.330 3,530,500 22,034,125 6.2411 1.656 1.654 1.659 1.648 1.702 13,130,360 1.6781 -0.32%
2012-11-19 0 6.180 6.180 6.190 6.130 6.230 2,142,000 13,223,350 6.1734 1.662 1.662 1.664 1.648 1.675 7,966,359 1.6599 0.32%
2012-11-16 0 6.160 6.140 6.170 6.110 6.260 3,929,176 24,178,553 6.1536 1.656 1.651 1.659 1.643 1.683 14,613,085 1.6546 -0.16%
2012-11-15 0 6.170 6.170 6.180 6.150 6.330 4,376,500 27,226,885 6.2212 1.659 1.659 1.662 1.654 1.702 16,276,738 1.6727 -2.53%
2012-11-14 0 6.330 6.320 6.330 6.040 6.350 7,183,920 44,854,192 6.2437 1.702 1.699 1.702 1.624 1.707 26,717,875 1.6788 4.80%
2012-11-13 0 6.040 6.040 6.050 6.000 6.140 6,908,500 41,778,355 6.0474 1.624 1.624 1.627 1.613 1.651 25,693,555 1.6260 -1.15%
2012-11-12 0 6.110 6.100 6.120 6.090 6.500 12,412,134 77,330,866 6.2303 1.643 1.640 1.646 1.637 1.748 46,162,241 1.6752 -5.42%
2012-11-09 0 6.460 6.440 6.450 6.360 6.510 8,315,500 53,546,427 6.4394 1.737 1.732 1.734 1.710 1.750 30,926,360 1.7314 -1.07%
2012-11-08 0 6.530 6.520 6.550 6.500 6.700 6,050,500 39,806,443 6.5790 1.756 1.753 1.761 1.748 1.802 22,502,548 1.7690 -3.69%
2012-11-07 0 6.780 6.770 6.790 6.650 6.800 3,549,755 23,918,353 6.7380 1.823 1.820 1.826 1.788 1.828 13,201,972 1.8117 0.00%
2012-11-06 0 6.780 6.730 6.780 6.610 6.790 7,225,436 48,529,926 6.7165 1.823 1.810 1.823 1.777 1.826 26,872,278 1.8059 -0.15%
2012-11-05 0 6.790 6.780 6.790 6.690 6.820 4,239,250 28,644,028 6.7569 1.826 1.823 1.826 1.799 1.834 15,766,288 1.8168 0.74%
2012-11-02 0 6.740 6.700 6.750 6.680 6.920 10,102,500 68,268,065 6.7575 1.812 1.802 1.815 1.796 1.861 37,572,431 1.8170 -1.03%
2012-11-01 0 6.810 6.790 6.820 6.590 6.920 18,626,837 126,713,365 6.8027 1.831 1.826 1.834 1.772 1.861 69,275,480 1.8291 2.25%
2012-10-31 0 6.660 6.660 6.670 6.420 6.670 10,614,870 69,538,112 6.5510 1.791 1.791 1.793 1.726 1.793 39,477,997 1.7614 2.94%
2012-10-30 0 6.470 6.450 6.480 6.310 6.550 4,595,361 29,607,705 6.4430 1.740 1.734 1.742 1.697 1.761 17,090,708 1.7324 0.00%
2012-10-29 0 6.470 6.470 6.480 6.190 6.510 5,625,700 36,091,975 6.4156 1.740 1.740 1.742 1.664 1.750 20,922,665 1.7250 3.85%
2012-10-26 0 6.230 6.220 6.230 6.140 6.440 9,836,672 61,399,870 6.2419 1.675 1.672 1.675 1.651 1.732 36,583,784 1.6783 -2.81%
2012-10-25 0 6.410 6.380 6.420 6.340 6.620 10,105,746 65,290,931 6.4608 1.724 1.715 1.726 1.705 1.780 37,584,503 1.7372 -2.73%
2012-10-24 0 6.590 6.570 6.590 6.520 6.720 17,574,531 116,167,614 6.6100 1.772 1.767 1.772 1.753 1.807 65,361,826 1.7773 -1.93%
2012-10-22 0 6.720 6.700 6.720 6.620 6.780 11,170,681 74,795,520 6.6957 1.807 1.802 1.807 1.780 1.823 41,545,126 1.8003 -0.30%
2012-10-19 0 6.740 6.720 6.730 6.530 6.800 25,358,420 169,873,029 6.6989 1.812 1.807 1.810 1.756 1.828 94,311,059 1.8012 4.17%
2012-10-18 0 6.470 6.460 6.480 6.150 6.480 30,494,084 193,533,613 6.3466 1.740 1.737 1.742 1.654 1.742 113,411,221 1.7065 8.01%
2012-10-17 0 5.990 5.970 6.000 5.930 6.030 8,701,999 52,054,341 5.9819 1.611 1.605 1.613 1.594 1.621 32,363,796 1.6084 1.35%
2012-10-16 0 5.910 5.900 5.910 5.850 5.960 5,616,500 33,199,060 5.9110 1.589 1.586 1.589 1.573 1.603 20,888,449 1.5894 0.17%
2012-10-15 0 5.900 5.870 5.880 5.800 5.910 3,732,056 21,910,290 5.8708 1.586 1.578 1.581 1.560 1.589 13,879,972 1.5786 1.37%
2012-10-12 0 5.820 5.820 5.830 5.750 5.960 5,440,500 31,769,255 5.8394 1.565 1.565 1.568 1.546 1.603 20,233,884 1.5701 0.17%
2012-10-11 0 5.810 5.810 5.820 5.670 5.820 6,583,565 38,093,447 5.7861 1.562 1.562 1.565 1.525 1.565 24,485,082 1.5558 1.40%
2012-10-10 0 5.730 5.710 5.730 5.650 5.810 7,618,000 43,742,880 5.7420 1.541 1.535 1.541 1.519 1.562 28,332,272 1.5439 -0.69%
2012-10-09 0 5.770 5.750 5.770 5.730 5.910 5,747,340 33,344,993 5.8018 1.551 1.546 1.551 1.541 1.589 21,375,059 1.5600 -0.69%
2012-10-08 0 5.810 5.810 5.820 5.790 5.970 7,742,500 45,403,512 5.8642 1.562 1.562 1.565 1.557 1.605 28,795,303 1.5768 -2.52%
2012-10-05 0 5.960 5.960 5.970 5.870 5.980 5,123,347 30,389,884 5.9316 1.603 1.603 1.605 1.578 1.608 19,054,353 1.5949 2.58%
2012-10-04 0 5.810 5.800 5.810 5.790 6.050 8,797,000 51,814,837 5.8901 1.562 1.560 1.562 1.557 1.627 32,717,117 1.5837 -2.19%
2012-10-03 0 5.940 5.940 5.950 5.910 6.110 8,297,500 49,887,810 6.0124 1.597 1.597 1.600 1.589 1.643 30,859,415 1.6166 0.00%
2012-09-28 0 5.940 5.910 5.940 5.780 5.980 8,974,465 53,101,339 5.9169 1.597 1.589 1.597 1.554 1.608 33,377,131 1.5909 1.89%
2012-09-27 0 5.830 5.830 5.840 5.780 5.920 8,354,919 48,832,038 5.8447 1.568 1.568 1.570 1.554 1.592 31,072,964 1.5715 0.17%
2012-09-26 0 5.820 5.820 5.830 5.800 5.960 8,299,382 48,648,285 5.8617 1.565 1.565 1.568 1.560 1.603 30,866,415 1.5761 -3.00%
2012-09-25 0 6.000 6.000 6.010 5.860 6.050 9,786,517 58,503,865 5.9780 1.613 1.613 1.616 1.576 1.627 36,397,251 1.6074 1.18%
2012-09-24 0 5.930 5.910 5.920 5.670 6.050 14,374,680 85,112,541 5.9210 1.594 1.589 1.592 1.525 1.627 53,461,190 1.5920 3.85%
2012-09-21 0 5.710 5.690 5.700 5.640 5.780 4,624,680 26,479,294 5.7256 1.535 1.530 1.533 1.516 1.554 17,199,749 1.5395 1.60%
2012-09-20 0 5.620 5.580 5.600 5.580 5.820 9,406,040 53,108,245 5.6462 1.511 1.500 1.506 1.500 1.565 34,982,211 1.5182 -2.60%
2012-09-19 0 5.770 5.770 5.780 5.560 5.850 10,879,734 62,584,672 5.7524 1.551 1.551 1.554 1.495 1.573 40,463,059 1.5467 3.41%
2012-09-18 0 5.580 5.570 5.580 5.570 5.790 7,505,706 42,529,001 5.6662 1.500 1.498 1.500 1.498 1.557 27,914,637 1.5235 -2.45%
2012-09-17 0 5.720 5.710 5.720 5.650 5.890 11,938,648 68,922,841 5.7731 1.538 1.535 1.538 1.519 1.584 44,401,289 1.5523 0.18%
2012-09-14 0 5.710 5.710 5.720 5.570 5.740 19,588,891 110,768,462 5.6547 1.535 1.535 1.538 1.498 1.543 72,853,477 1.5204 4.77%
2012-09-13 0 5.450 5.430 5.450 5.400 5.610 8,504,305 46,733,656 5.4953 1.465 1.460 1.465 1.452 1.508 31,628,548 1.4776 -1.80%
2012-09-12 0 5.550 5.520 5.550 5.490 5.620 8,523,060 47,152,134 5.5323 1.492 1.484 1.492 1.476 1.511 31,698,300 1.4875 1.09%
2012-09-11 0 5.490 5.480 5.500 5.340 5.640 12,838,144 70,186,816 5.4671 1.476 1.473 1.479 1.436 1.516 47,746,625 1.4700 -1.61%
2012-09-10 0 5.580 5.590 5.600 5.350 5.670 36,039,673 201,305,064 5.5857 1.500 1.503 1.506 1.439 1.525 134,035,943 1.5019 5.28%
2012-09-07 0 5.300 5.280 5.300 4.980 5.330 20,018,796 104,164,488 5.2033 1.425 1.420 1.425 1.339 1.433 74,452,346 1.3991 7.94%
2012-09-06 0 4.910 4.900 4.910 4.750 4.920 3,661,622 17,712,080 4.8372 1.320 1.318 1.320 1.277 1.323 13,618,019 1.3006 2.94%
2012-09-05 0 4.770 4.770 4.780 4.720 4.850 3,984,832 18,958,650 4.7577 1.283 1.283 1.285 1.269 1.304 14,820,077 1.2793 -1.04%
2012-09-04 0 4.820 4.820 4.830 4.770 4.940 3,351,600 16,270,325 4.8545 1.296 1.296 1.299 1.283 1.328 12,465,010 1.3053 -0.21%
2012-09-03 0 4.830 4.820 4.850 4.680 4.920 6,124,500 29,675,071 4.8453 1.299 1.296 1.304 1.258 1.323 22,777,763 1.3028 2.33%
2012-08-31 0 4.720 4.710 4.720 4.670 4.840 5,692,793 26,851,600 4.7168 1.269 1.266 1.269 1.256 1.301 21,172,192 1.2682 -1.67%
2012-08-30 0 4.800 4.790 4.800 4.700 4.880 5,736,227 27,573,631 4.8069 1.291 1.288 1.291 1.264 1.312 21,333,728 1.2925 1.05%
2012-08-29 0 4.750 4.740 4.750 4.720 4.880 9,163,000 43,623,403 4.7608 1.277 1.274 1.277 1.269 1.312 34,078,315 1.2801 -1.86%
2012-08-28 0 4.840 4.830 4.850 4.810 5.050 10,208,000 49,796,335 4.8782 1.301 1.299 1.304 1.293 1.358 37,964,798 1.3116 -3.20%
2012-08-27 0 5.000 5.000 5.010 4.980 5.180 3,463,000 17,389,180 5.0214 1.344 1.344 1.347 1.339 1.393 12,879,320 1.3502 -2.53%
2012-08-24 0 5.130 5.120 5.150 5.090 5.190 2,690,000 13,775,335 5.1209 1.379 1.377 1.385 1.369 1.395 10,004,438 1.3769 -1.54%
2012-08-23 0 5.210 5.200 5.220 5.160 5.250 4,119,500 21,436,260 5.2036 1.401 1.398 1.404 1.387 1.412 15,320,923 1.3991 1.56%
2012-08-22 0 5.130 5.130 5.160 5.080 5.230 4,965,046 25,590,685 5.1542 1.379 1.379 1.387 1.366 1.406 18,465,612 1.3859 -2.10%
2012-08-21 0 5.240 5.230 5.240 5.140 5.290 4,976,375 26,042,457 5.2332 1.409 1.406 1.409 1.382 1.422 18,507,746 1.4071 1.16%
2012-08-20 0 5.180 5.170 5.180 5.030 5.200 2,983,912 15,244,907 5.1090 1.393 1.390 1.393 1.352 1.398 11,097,533 1.3737 0.78%
2012-08-17 0 5.140 5.130 5.150 5.000 5.160 4,018,000 20,459,795 5.0920 1.382 1.379 1.385 1.344 1.387 14,943,432 1.3691 2.80%
2012-08-16 0 5.000 4.980 5.000 4.950 5.020 2,390,500 11,905,865 4.9805 1.344 1.339 1.344 1.331 1.350 8,890,561 1.3392 0.40%
2012-08-15 0 4.980 4.970 4.980 4.940 5.040 3,352,500 16,729,205 4.9901 1.339 1.336 1.339 1.328 1.355 12,468,357 1.3417 -0.99%
2012-08-14 0 5.030 5.020 5.030 4.910 5.200 5,036,000 25,289,202 5.0217 1.352 1.350 1.352 1.320 1.398 18,729,499 1.3502 -1.37%
2012-08-13 0 5.100 5.100 5.110 5.100 5.350 4,906,000 25,447,465 5.1870 1.371 1.371 1.374 1.371 1.439 18,246,013 1.3947 -3.23%
2012-08-10 0 5.270 5.250 5.270 5.170 5.320 4,819,500 25,251,470 5.2394 1.417 1.412 1.417 1.390 1.430 17,924,309 1.4088 -0.75%
2012-08-09 0 5.310 5.310 5.320 5.200 5.350 6,722,330 35,617,143 5.2983 1.428 1.428 1.430 1.398 1.439 25,001,166 1.4246 2.51%
2012-08-08 0 5.180 5.170 5.180 5.110 5.330 6,835,621 35,594,171 5.2072 1.393 1.390 1.393 1.374 1.433 25,422,509 1.4001 -0.58%
2012-08-07 0 5.210 5.210 5.220 5.140 5.330 9,477,000 49,596,438 5.2333 1.401 1.401 1.404 1.382 1.433 35,246,120 1.4071 0.77%
2012-08-06 0 5.170 5.160 5.170 5.150 5.240 4,608,500 23,895,640 5.1851 1.390 1.387 1.390 1.385 1.409 17,139,574 1.3942 1.77%
2012-08-03 0 5.080 5.080 5.090 4.920 5.100 3,827,500 19,122,900 4.9962 1.366 1.366 1.369 1.323 1.371 14,234,940 1.3434 0.59%
2012-08-02 0 5.050 5.040 5.050 5.020 5.250 9,081,100 46,444,410 5.1144 1.358 1.355 1.358 1.350 1.412 33,773,719 1.3752 -2.88%
2012-08-01 0 5.200 5.180 5.190 4.750 5.200 16,525,125 84,020,641 5.0844 1.398 1.393 1.395 1.277 1.398 61,458,957 1.3671 7.44%
2012-07-31 0 4.840 4.830 4.850 4.720 4.850 3,952,800 18,906,481 4.7831 1.301 1.299 1.304 1.269 1.304 14,700,946 1.2861 1.47%
2012-07-30 0 4.770 4.770 4.790 4.750 4.910 4,401,250 21,192,350 4.8151 1.283 1.283 1.288 1.277 1.320 16,368,786 1.2947 -0.63%
2012-07-27 0 4.800 4.800 4.810 4.720 4.850 8,783,199 42,013,231 4.7834 1.291 1.291 1.293 1.269 1.304 32,665,789 1.2862 1.69%
2012-07-26 0 4.720 4.720 4.740 4.580 4.770 5,994,516 28,256,877 4.7138 1.269 1.269 1.274 1.231 1.283 22,294,337 1.2674 1.72%
2012-07-25 0 4.640 4.630 4.640 4.520 4.720 8,599,269 39,914,049 4.6416 1.248 1.245 1.248 1.215 1.269 31,981,731 1.2480 0.00%
2012-07-24 0 4.640 4.630 4.640 4.600 4.790 7,664,755 35,643,019 4.6502 1.248 1.245 1.248 1.237 1.288 28,506,159 1.2504 -1.49%
2012-07-23 0 4.710 4.700 4.710 4.660 4.940 19,720,418 94,735,619 4.8039 1.266 1.264 1.266 1.253 1.328 73,342,642 1.2917 -2.69%
2012-07-20 0 4.840 4.830 4.840 4.790 5.040 15,988,063 78,045,694 4.8815 1.301 1.299 1.301 1.288 1.355 59,461,558 1.3125 -3.39%
2012-07-19 0 5.010 5.010 5.020 4.920 5.390 18,034,908 91,943,469 5.0981 1.347 1.347 1.350 1.323 1.449 67,074,024 1.3708 -4.93%
2012-07-18 0 5.270 5.250 5.260 5.250 5.570 8,633,360 46,046,423 5.3335 1.417 1.412 1.414 1.412 1.498 32,108,520 1.4341 -4.36%
2012-07-17 0 5.510 5.480 5.520 5.450 5.570 6,638,772 36,642,542 5.5195 1.482 1.473 1.484 1.465 1.498 24,690,403 1.4841 1.47%
2012-07-16 0 5.430 5.420 5.440 5.420 5.600 2,520,121 13,830,235 5.4879 1.460 1.457 1.463 1.457 1.506 9,372,638 1.4756 -1.63%
2012-07-13 0 5.520 5.520 5.530 5.370 5.570 5,788,380 31,911,994 5.5131 1.484 1.484 1.487 1.444 1.498 21,527,692 1.4824 2.22%
2012-07-12 0 5.400 5.400 5.410 5.370 5.490 4,054,679 21,942,518 5.4117 1.452 1.452 1.455 1.444 1.476 15,079,846 1.4551 -0.92%
2012-07-11 0 5.450 5.460 5.480 5.290 5.620 9,870,000 54,067,766 5.4780 1.465 1.468 1.473 1.422 1.511 36,707,735 1.4729 0.55%
2012-07-10 0 5.420 5.420 5.430 5.400 5.680 8,342,301 45,458,347 5.4491 1.457 1.457 1.460 1.452 1.527 31,026,036 1.4652 -2.87%
2012-07-09 0 5.580 5.570 5.590 5.560 5.760 4,087,000 23,005,812 5.6290 1.500 1.498 1.503 1.495 1.549 15,200,052 1.5135 -3.63%
2012-07-06 0 5.790 5.760 5.770 5.710 5.870 7,110,634 41,261,138 5.8027 1.557 1.549 1.551 1.535 1.578 26,445,316 1.5602 1.58%
2012-07-05 0 5.700 5.700 5.710 5.660 5.880 7,135,500 40,803,311 5.7184 1.533 1.533 1.535 1.522 1.581 26,537,795 1.5376 -2.73%
2012-07-04 0 5.860 5.850 5.860 5.500 5.940 13,798,770 79,682,409 5.7746 1.576 1.573 1.576 1.479 1.597 51,319,310 1.5527 6.35%
2012-07-03 0 5.510 5.500 5.510 5.360 5.550 6,502,982 35,630,589 5.4791 1.482 1.479 1.482 1.441 1.492 24,185,384 1.4732 2.61%
2012-06-29 0 5.370 5.360 5.370 5.260 5.570 26,765,045 143,387,150 5.3573 1.444 1.441 1.444 1.414 1.498 99,542,469 1.4405 -3.59%
2012-06-28 0 5.570 5.550 5.560 5.530 5.840 6,522,472 36,707,832 5.6279 1.498 1.492 1.495 1.487 1.570 24,257,870 1.5132 -3.80%
2012-06-27 0 5.790 5.780 5.790 5.740 5.950 4,580,638 26,755,228 5.8409 1.557 1.554 1.557 1.543 1.600 17,035,952 1.5705 -0.17%
2012-06-26 0 5.800 5.780 5.800 5.750 5.930 4,959,441 28,846,762 5.8165 1.560 1.554 1.560 1.546 1.594 18,444,766 1.5640 -0.68%
2012-06-25 0 5.840 5.820 5.850 5.780 6.030 4,255,966 25,015,508 5.8778 1.570 1.565 1.573 1.554 1.621 15,828,457 1.5804 -1.85%
2012-06-22 0 5.950 5.930 5.960 5.900 6.110 3,770,296 22,530,659 5.9758 1.600 1.594 1.603 1.586 1.643 14,022,191 1.6068 -1.98%
2012-06-21 0 6.070 6.050 6.070 6.000 6.260 4,338,192 26,365,782 6.0776 1.632 1.627 1.632 1.613 1.683 16,134,266 1.6341 -2.41%
2012-06-20 0 6.220 6.200 6.220 6.160 6.270 3,066,093 19,026,404 6.2054 1.672 1.667 1.672 1.656 1.686 11,403,174 1.6685 0.81%
2012-06-19 0 6.170 6.160 6.170 6.160 6.240 4,132,504 25,579,534 6.1898 1.659 1.656 1.659 1.656 1.678 15,369,287 1.6643 -1.59%
2012-06-18 0 6.270 6.250 6.270 6.250 6.440 8,944,426 56,535,453 6.3207 1.686 1.681 1.686 1.681 1.732 33,265,412 1.6995 0.32%
2012-06-15 0 6.250 6.270 6.280 6.130 6.340 12,193,258 76,055,192 6.2375 1.681 1.686 1.689 1.648 1.705 45,348,215 1.6771 1.63%
2012-06-14 0 6.150 6.140 6.150 6.080 6.330 16,114,447 100,130,362 6.2137 1.654 1.651 1.654 1.635 1.702 59,931,595 1.6707 0.00%
2012-06-13 0 6.150 6.130 6.140 5.960 6.180 13,583,760 82,638,723 6.0836 1.654 1.648 1.651 1.603 1.662 50,519,662 1.6358 4.95%
2012-06-12 0 5.860 5.850 5.860 5.690 5.930 6,651,336 38,945,350 5.8553 1.576 1.573 1.576 1.530 1.594 24,737,130 1.5744 0.49%
2012-06-11 0 5.920 5.900 5.930 5.710 5.930 7,637,161 44,485,127 5.8248 1.568 1.563 1.571 1.512 1.571 28,834,592 1.5428 5.15%
2012-06-08 0 5.630 5.620 5.650 5.600 5.750 11,813,804 66,833,628 5.6572 1.491 1.489 1.496 1.483 1.523 44,603,775 1.4984 0.00%
2012-06-07 0 5.630 5.630 5.650 5.620 5.880 8,968,414 51,774,866 5.7730 1.491 1.491 1.496 1.489 1.557 33,860,823 1.5290 -1.40%
2012-06-06 0 5.710 5.700 5.710 5.660 5.800 11,720,770 67,053,255 5.7209 1.512 1.510 1.512 1.499 1.536 44,252,520 1.5152 0.71%
2012-06-05 0 5.670 5.670 5.680 5.620 5.780 9,113,391 51,945,126 5.6999 1.502 1.502 1.504 1.489 1.531 34,408,193 1.5097 0.53%
2012-06-04 0 5.640 5.630 5.640 5.600 5.860 10,357,718 58,977,896 5.6941 1.494 1.491 1.494 1.483 1.552 39,106,229 1.5081 -7.08%
2012-06-01 0 6.070 6.050 6.060 6.010 6.240 6,832,792 41,710,061 6.1044 1.608 1.602 1.605 1.592 1.653 25,797,645 1.6168 -1.62%
2012-05-31 0 6.170 6.170 6.180 6.040 6.310 10,466,732 64,353,440 6.1484 1.634 1.634 1.637 1.600 1.671 39,517,819 1.6285 -2.37%
2012-05-30 0 6.320 6.300 6.310 6.100 6.430 17,338,000 109,018,622 6.2878 1.674 1.669 1.671 1.616 1.703 65,460,732 1.6654 0.32%
2012-05-29 0 6.300 6.300 6.310 5.950 6.330 26,643,000 165,141,255 6.1983 1.669 1.669 1.671 1.576 1.677 100,592,357 1.6417 5.35%
2012-05-28 0 5.980 5.980 5.990 5.690 5.990 33,845,000 197,666,085 5.8403 1.584 1.584 1.587 1.507 1.587 127,783,970 1.5469 1.53%
2012-05-25 0 5.890 5.890 5.900 5.700 5.950 10,540,176 61,485,889 5.8335 1.560 1.560 1.563 1.510 1.576 39,795,111 1.5451 1.38%
2012-05-24 0 5.810 5.800 5.810 5.580 5.930 14,396,536 83,473,615 5.7982 1.539 1.536 1.539 1.478 1.571 54,355,046 1.5357 4.50%
2012-05-23 0 5.560 5.550 5.560 5.550 5.840 13,317,339 75,437,574 5.6646 1.473 1.470 1.473 1.470 1.547 50,280,468 1.5003 -4.96%
2012-05-22 0 5.850 5.840 5.870 5.660 5.900 10,453,674 60,715,078 5.8080 1.549 1.547 1.555 1.499 1.563 39,468,517 1.5383 5.22%
2012-05-21 0 5.560 5.560 5.570 5.500 5.720 6,633,708 37,407,572 5.6390 1.473 1.473 1.475 1.457 1.515 25,045,990 1.4936 -1.07%
2012-05-18 0 5.620 5.600 5.610 5.260 5.750 18,941,000 104,400,319 5.5119 1.489 1.483 1.486 1.393 1.523 71,512,961 1.4599 0.54%
2012-05-17 0 5.590 5.580 5.600 5.510 5.830 14,807,000 83,518,138 5.6404 1.481 1.478 1.483 1.459 1.544 55,904,779 1.4939 -3.12%
2012-05-16 0 5.770 5.750 5.770 5.680 5.900 11,138,868 64,563,568 5.7962 1.528 1.523 1.528 1.504 1.563 42,055,511 1.5352 -3.35%
2012-05-15 0 5.970 5.970 5.990 5.600 6.020 11,836,000 69,794,912 5.8968 1.581 1.581 1.587 1.483 1.594 44,687,578 1.5618 5.48%
2012-05-14 0 5.660 5.650 5.660 5.650 5.920 8,460,701 48,863,070 5.7753 1.499 1.496 1.499 1.496 1.568 31,943,920 1.5297 -1.74%
2012-05-11 0 5.760 5.750 5.770 5.720 5.950 9,361,205 54,308,582 5.8015 1.526 1.523 1.528 1.515 1.576 35,343,830 1.5366 -2.21%
2012-05-10 0 5.890 5.890 5.900 5.870 6.100 8,540,000 50,616,150 5.9269 1.560 1.560 1.563 1.555 1.616 32,243,318 1.5698 -2.32%
2012-05-09 0 6.030 6.030 6.060 5.970 6.190 17,951,000 108,250,910 6.0304 1.597 1.597 1.605 1.581 1.639 67,775,153 1.5972 -3.05%
2012-05-08 0 6.220 6.230 6.240 6.200 6.330 3,015,262 18,879,855 6.2614 1.647 1.650 1.653 1.642 1.677 11,384,315 1.6584 -0.16%
2012-05-07 0 6.230 6.200 6.220 6.150 6.330 11,192,161 69,655,797 6.2236 1.650 1.642 1.647 1.629 1.677 42,256,722 1.6484 -2.81%
2012-05-04 0 6.410 6.390 6.420 6.310 6.530 14,652,235 93,963,978 6.4129 1.698 1.692 1.700 1.671 1.730 55,320,454 1.6985 0.16%
2012-05-03 0 6.400 6.380 6.390 6.320 6.580 16,548,581 106,037,601 6.4077 1.695 1.690 1.692 1.674 1.743 62,480,230 1.6971 -3.03%
2012-05-02 0 6.600 6.600 6.610 6.550 6.810 8,112,589 54,168,685 6.6771 1.748 1.748 1.751 1.735 1.804 30,629,601 1.7685 -1.49%
2012-04-30 0 6.700 6.680 6.710 6.600 6.720 4,719,844 31,536,142 6.6816 1.775 1.769 1.777 1.748 1.780 17,820,074 1.7697 1.52%
2012-04-27 0 6.600 6.590 6.600 6.570 6.880 12,641,843 84,281,461 6.6669 1.748 1.745 1.748 1.740 1.822 47,730,090 1.7658 -3.23%
2012-04-26 0 6.820 6.810 6.820 6.760 7.120 10,713,832 73,598,056 6.8694 1.806 1.804 1.806 1.790 1.886 40,450,761 1.8194 -3.94%
2012-04-25 0 7.100 7.100 7.110 6.950 7.130 6,528,309 46,099,245 7.0614 1.881 1.881 1.883 1.841 1.888 24,648,050 1.8703 1.00%
2012-04-24 0 7.030 7.010 7.030 6.950 7.110 5,004,211 35,114,378 7.0170 1.862 1.857 1.862 1.841 1.883 18,893,720 1.8585 0.86%
2012-04-23 0 6.970 6.970 6.990 6.900 7.170 5,082,500 35,837,154 7.0511 1.846 1.846 1.851 1.828 1.899 19,189,305 1.8676 -1.97%
2012-04-20 0 7.110 7.100 7.110 6.910 7.170 6,396,405 45,364,636 7.0922 1.883 1.881 1.883 1.830 1.899 24,150,038 1.8784 0.14%
2012-04-19 0 7.100 7.090 7.100 6.980 7.100 5,853,370 41,160,752 7.0320 1.881 1.878 1.881 1.849 1.881 22,099,774 1.8625 1.14%
2012-04-18 0 7.020 7.020 7.030 6.910 7.090 11,296,093 79,283,079 7.0186 1.859 1.859 1.862 1.830 1.878 42,649,124 1.8590 2.03%
2012-04-17 0 6.880 6.880 6.900 6.640 7.090 14,222,456 97,204,296 6.8346 1.822 1.822 1.828 1.759 1.878 53,697,796 1.8102 -1.57%
2012-04-16 0 6.990 6.980 6.990 6.940 7.060 5,894,443 41,224,998 6.9939 1.851 1.849 1.851 1.838 1.870 22,254,848 1.8524 -2.92%
2012-04-13 0 7.200 7.180 7.190 7.040 7.280 13,695,128 98,060,125 7.1602 1.907 1.902 1.904 1.865 1.928 51,706,835 1.8965 1.55%
2012-04-12 0 7.090 7.090 7.110 6.800 7.140 8,806,945 62,064,317 7.0472 1.878 1.878 1.883 1.801 1.891 33,251,186 1.8665 4.42%
2012-04-11 0 6.790 6.800 6.810 6.640 6.930 7,791,500 52,841,388 6.7819 1.798 1.801 1.804 1.759 1.835 29,417,308 1.7963 -1.45%
2012-04-10 0 6.890 6.890 6.900 6.800 7.150 12,785,667 88,979,845 6.9593 1.825 1.825 1.828 1.801 1.894 48,273,107 1.8433 -2.41%
2012-04-05 0 7.060 7.020 7.070 6.580 7.170 18,506,344 128,696,810 6.9542 1.870 1.859 1.873 1.743 1.899 69,871,890 1.8419 1.44%
2012-04-03 0 6.960 6.960 6.980 6.540 6.980 24,861,613 168,937,228 6.7951 1.843 1.843 1.849 1.732 1.849 93,866,616 1.7998 6.58%
2012-04-02 0 6.530 6.520 6.540 6.390 6.650 11,224,055 73,036,664 6.5072 1.730 1.727 1.732 1.692 1.761 42,377,140 1.7235 0.00%
2012-03-30 0 6.530 6.500 6.540 6.250 6.660 23,852,628 155,936,144 6.5375 1.730 1.722 1.732 1.655 1.764 90,057,128 1.7315 3.00%
2012-03-29 0 6.340 6.320 6.350 5.810 6.440 26,803,386 167,951,592 6.2661 1.679 1.674 1.682 1.539 1.706 101,197,905 1.6596 2.26%
2012-03-28 0 6.200 6.190 6.200 6.120 6.300 17,407,338 108,104,827 6.2103 1.642 1.639 1.642 1.621 1.669 65,722,522 1.6449 -0.80%
2012-03-27 0 6.250 6.250 6.260 5.900 6.300 27,602,133 171,086,300 6.1983 1.655 1.655 1.658 1.563 1.669 104,213,625 1.6417 7.02%
2012-03-26 0 5.840 5.830 5.840 5.780 6.000 11,323,500 66,261,501 5.8517 1.547 1.544 1.547 1.531 1.589 42,752,601 1.5499 -2.18%
2012-03-23 0 5.970 5.970 5.980 5.870 6.090 16,699,537 99,334,863 5.9484 1.581 1.581 1.584 1.555 1.613 63,050,174 1.5755 -2.29%
2012-03-22 0 6.110 6.100 6.110 6.070 6.300 14,815,500 91,076,082 6.1474 1.618 1.616 1.618 1.608 1.669 55,936,871 1.6282 -0.33%
2012-03-21 0 6.130 6.140 6.150 6.010 6.540 38,843,736 240,097,322 6.1811 1.624 1.626 1.629 1.592 1.732 146,657,019 1.6371 -5.69%
2012-03-20 0 6.500 6.510 6.530 6.460 6.780 10,327,194 67,839,484 6.5690 1.722 1.724 1.730 1.711 1.796 38,990,984 1.7399 -4.27%
2012-03-19 0 6.790 6.750 6.790 6.710 7.000 9,108,341 61,842,886 6.7897 1.798 1.788 1.798 1.777 1.854 34,389,126 1.7983 -2.16%
2012-03-16 0 6.940 6.930 6.940 6.800 7.260 18,738,732 130,273,120 6.9521 1.838 1.835 1.838 1.801 1.923 70,749,286 1.8413 -2.12%
2012-03-15 0 7.090 7.080 7.100 7.030 7.350 9,235,357 66,709,575 7.2233 1.878 1.875 1.881 1.862 1.947 34,868,683 1.9132 -2.48%
2012-03-14 0 7.270 7.260 7.300 7.250 7.620 20,270,186 150,739,857 7.4365 1.926 1.923 1.933 1.920 2.018 76,531,389 1.9696 -1.09%
2012-03-13 0 7.350 7.350 7.360 7.260 7.400 7,750,265 56,992,811 7.3537 1.947 1.947 1.949 1.923 1.960 29,261,623 1.9477 0.00%
2012-03-12 0 7.350 7.310 7.350 7.200 7.370 9,277,635 67,682,714 7.2953 1.947 1.936 1.947 1.907 1.952 35,028,307 1.9322 1.38%
2012-03-09 0 7.250 7.240 7.270 7.190 7.340 8,680,764 62,950,393 7.2517 1.920 1.918 1.926 1.904 1.944 32,774,782 1.9207 0.42%
2012-03-08 0 7.220 7.190 7.220 7.150 7.380 18,600,208 135,000,829 7.2580 1.912 1.904 1.912 1.894 1.955 70,226,279 1.9224 1.26%
2012-03-07 0 7.130 7.130 7.150 6.860 7.170 22,271,179 156,126,503 7.0102 1.888 1.888 1.894 1.817 1.899 84,086,266 1.8567 0.56%
2012-03-06 0 7.090 7.070 7.110 6.970 7.440 24,284,990 172,345,258 7.0968 1.878 1.873 1.883 1.846 1.971 91,689,539 1.8797 -5.34%
2012-03-05 0 7.490 7.480 7.500 7.440 7.800 21,746,948 164,756,679 7.5761 1.984 1.981 1.986 1.971 2.066 82,106,998 2.0066 -4.46%
2012-03-02 0 7.840 7.810 7.830 7.720 8.000 27,051,708 211,628,180 7.8231 2.077 2.069 2.074 2.045 2.119 102,135,460 2.0720 -0.76%
2012-03-01 0 7.900 7.880 7.900 7.770 8.250 11,069,740 88,172,163 7.9652 2.092 2.087 2.092 2.058 2.185 41,794,514 2.1097 -3.66%
2012-02-29 0 8.200 8.200 8.250 8.050 8.270 18,524,500 151,515,074 8.1792 2.172 2.172 2.185 2.132 2.190 69,940,439 2.1663 0.99%
2012-02-28 0 8.120 8.090 8.130 7.860 8.350 23,534,370 190,138,631 8.0792 2.151 2.143 2.153 2.082 2.212 88,855,525 2.1399 -0.12%
2012-02-27 0 8.130 8.140 8.150 7.710 8.320 41,378,380 335,169,924 8.1001 2.153 2.156 2.159 2.042 2.204 156,226,730 2.1454 4.23%
2012-02-24 0 7.800 7.800 7.810 7.310 7.850 27,971,500 213,181,680 7.6214 2.066 2.066 2.069 1.936 2.079 105,608,194 2.0186 5.41%
2012-02-23 0 7.400 7.380 7.400 7.320 7.770 21,754,452 163,421,255 7.5121 1.960 1.955 1.960 1.939 2.058 82,135,330 1.9897 -5.25%
2012-02-22 0 7.810 7.810 7.850 7.500 7.850 29,979,188 231,814,015 7.7325 2.069 2.069 2.079 1.986 2.079 113,188,349 2.0480 2.90%
2012-02-21 0 7.590 7.580 7.590 7.030 7.700 36,363,773 271,409,395 7.4637 2.010 2.008 2.010 1.862 2.039 137,293,759 1.9769 5.56%
2012-02-20 0 7.190 7.190 7.200 7.060 7.270 44,227,500 317,532,010 7.1795 1.904 1.904 1.907 1.870 1.926 166,983,766 1.9016 4.51%
2012-02-17 0 6.880 6.860 6.880 6.820 7.210 22,201,105 154,142,272 6.9430 1.822 1.817 1.822 1.806 1.910 83,821,697 1.8389 -1.01%
2012-02-16 0 6.950 6.930 6.950 6.920 7.390 35,718,222 253,508,527 7.0975 1.841 1.835 1.841 1.833 1.957 134,856,440 1.8798 -2.93%
2012-02-15 0 7.160 7.160 7.180 6.650 7.240 34,654,620 244,379,124 7.0518 1.896 1.896 1.902 1.761 1.918 130,840,743 1.8678 7.67%
2012-02-14 0 6.650 6.630 6.650 6.620 7.000 14,599,824 98,173,100 6.7243 1.761 1.756 1.761 1.753 1.854 55,122,573 1.7810 -4.04%
2012-02-13 0 6.930 6.910 6.920 6.850 7.130 10,581,495 73,970,694 6.9906 1.835 1.830 1.833 1.814 1.888 39,951,114 1.8515 -2.26%
2012-02-10 0 7.090 7.070 7.080 6.860 7.470 23,150,899 164,830,356 7.1198 1.878 1.873 1.875 1.817 1.979 87,407,705 1.8858 -2.07%
2012-02-09 0 7.240 7.230 7.240 6.600 7.290 39,817,038 281,473,717 7.0692 1.918 1.915 1.918 1.748 1.931 150,331,783 1.8724 6.47%
2012-02-08 0 6.800 6.770 6.780 6.080 6.880 30,473,000 199,568,797 6.5490 1.801 1.793 1.796 1.610 1.822 115,052,768 1.7346 13.14%
2012-02-07 0 6.010 6.010 6.040 5.970 6.240 8,348,223 50,642,909 6.0663 1.592 1.592 1.600 1.581 1.653 31,519,252 1.6067 -2.12%
2012-02-06 0 6.140 6.130 6.140 6.050 6.280 16,300,500 100,581,320 6.1704 1.626 1.624 1.626 1.602 1.663 61,543,584 1.6343 2.68%
2012-02-03 0 5.980 5.970 5.980 5.910 6.060 10,937,536 65,488,539 5.9875 1.584 1.581 1.584 1.565 1.605 41,295,369 1.5859 -0.33%
2012-02-02 0 6.000 5.980 5.990 5.710 6.080 22,308,155 130,788,274 5.8628 1.589 1.584 1.587 1.512 1.610 84,225,871 1.5528 5.45%
2012-02-01 0 5.690 5.670 5.680 5.630 5.990 15,505,247 89,567,699 5.7766 1.507 1.502 1.504 1.491 1.587 58,541,055 1.5300 -3.72%
2012-01-31 0 5.910 5.860 5.910 5.690 5.950 17,282,571 101,122,295 5.8511 1.565 1.552 1.565 1.507 1.576 65,251,456 1.5497 2.25%
2012-01-30 0 5.780 5.770 5.780 5.750 6.200 12,785,152 75,388,783 5.8966 1.531 1.528 1.531 1.523 1.642 48,271,162 1.5618 -6.32%
2012-01-27 0 6.170 6.150 6.170 6.060 6.380 9,672,155 59,760,111 6.1786 1.634 1.629 1.634 1.605 1.690 36,517,842 1.6365 -3.14%
2012-01-26 0 6.370 6.360 6.370 6.220 6.470 8,096,224 51,456,946 6.3557 1.687 1.685 1.687 1.647 1.714 30,567,813 1.6834 3.24%
2012-01-20 0 6.170 6.170 6.180 6.100 6.340 21,318,500 132,358,026 6.2086 1.634 1.634 1.637 1.616 1.679 80,489,365 1.6444 1.15%
2012-01-19 0 6.100 6.090 6.100 5.760 6.270 46,446,052 279,241,344 6.0122 1.616 1.613 1.616 1.526 1.661 175,360,051 1.5924 7.21%
2012-01-18 0 5.690 5.690 5.700 5.360 5.760 37,764,646 211,475,417 5.5998 1.507 1.507 1.510 1.420 1.526 142,582,845 1.4832 5.18%
2012-01-17 0 5.410 5.400 5.410 5.030 5.460 26,661,500 141,273,557 5.2988 1.433 1.430 1.433 1.332 1.446 100,662,205 1.4034 9.07%
2012-01-16 0 4.960 4.950 4.960 4.950 5.160 4,928,997 24,719,644 5.0151 1.314 1.311 1.314 1.311 1.367 18,609,745 1.3283 -3.50%
2012-01-13 0 5.140 5.130 5.160 5.080 5.220 6,485,377 33,416,830 5.1526 1.361 1.359 1.367 1.345 1.383 24,485,957 1.3647 0.19%
2012-01-12 0 5.130 5.120 5.130 5.080 5.230 15,157,563 78,315,689 5.1668 1.359 1.356 1.359 1.345 1.385 57,228,352 1.3685 -0.39%
2012-01-11 0 5.150 5.140 5.150 5.020 5.230 16,384,215 84,243,564 5.1418 1.364 1.361 1.364 1.330 1.385 61,859,656 1.3618 1.18%
2012-01-10 0 5.090 5.080 5.090 4.770 5.120 39,518,715 197,372,027 4.9944 1.348 1.345 1.348 1.263 1.356 149,205,445 1.3228 5.17%
2012-01-09 0 4.840 4.810 4.830 4.650 4.860 17,580,228 83,966,678 4.7762 1.282 1.274 1.279 1.232 1.287 66,375,279 1.2650 1.47%
2012-01-06 0 4.770 4.750 4.770 4.700 4.950 18,569,425 88,445,789 4.7630 1.263 1.258 1.263 1.245 1.311 70,110,056 1.2615 -4.98%
2012-01-05 0 5.020 5.010 5.030 5.000 5.200 5,912,260 29,979,018 5.0707 1.330 1.327 1.332 1.324 1.377 22,322,117 1.3430 -2.33%
2012-01-04 0 5.140 5.130 5.160 5.130 5.290 5,652,674 29,412,832 5.2033 1.361 1.359 1.367 1.359 1.401 21,342,034 1.3782 -1.72%
2012-01-03 0 5.230 5.220 5.250 5.170 5.270 2,745,317 14,350,635 5.2273 1.385 1.383 1.391 1.369 1.396 10,365,121 1.3845 1.36%
2011-12-30 0 5.160 5.140 5.170 5.120 5.190 1,632,905 8,427,997 5.1614 1.367 1.361 1.369 1.356 1.375 6,165,138 1.3670 0.19%
2011-12-29 0 5.150 5.120 5.150 5.070 5.180 2,631,032 13,480,462 5.1236 1.364 1.356 1.364 1.343 1.372 9,933,630 1.3571 -0.19%
2011-12-28 0 5.160 5.120 5.150 5.090 5.240 6,040,225 31,049,881 5.1405 1.367 1.356 1.364 1.348 1.388 22,805,257 1.3615 -2.64%
2011-12-23 0 5.300 5.300 5.310 5.120 5.340 13,682,400 72,173,561 5.2749 1.404 1.404 1.406 1.356 1.414 51,658,780 1.3971 3.72%
2011-12-22 0 5.110 5.100 5.110 5.040 5.150 3,988,446 20,345,077 5.1010 1.353 1.351 1.353 1.335 1.364 15,058,634 1.3511 0.20%
2011-12-21 0 5.100 5.080 5.110 5.020 5.220 8,502,113 43,599,664 5.1281 1.351 1.345 1.353 1.330 1.383 32,100,273 1.3582 0.39%
2011-12-20 0 5.080 5.060 5.080 5.020 5.200 4,596,953 23,390,874 5.0883 1.345 1.340 1.345 1.330 1.377 17,356,091 1.3477 -0.39%
2011-12-19 0 5.100 5.060 5.100 4.980 5.150 8,439,093 42,681,224 5.0576 1.351 1.340 1.351 1.319 1.364 31,862,337 1.3396 -1.92%
2011-12-16 0 5.200 5.190 5.220 5.000 5.260 13,619,126 69,969,925 5.1376 1.377 1.375 1.383 1.324 1.393 51,419,885 1.3608 3.17%
2011-12-15 0 5.040 5.030 5.040 5.020 5.170 13,843,173 70,030,074 5.0588 1.335 1.332 1.335 1.330 1.369 52,265,788 1.3399 -3.63%
2011-12-14 0 5.230 5.210 5.230 5.170 5.390 13,526,800 71,013,937 5.2499 1.385 1.380 1.385 1.369 1.428 51,071,302 1.3905 -2.97%
2011-12-13 0 5.390 5.390 5.410 5.330 5.510 13,357,488 71,915,047 5.3839 1.428 1.428 1.433 1.412 1.459 50,432,053 1.4260 -3.06%
2011-12-12 0 5.560 5.560 5.570 5.510 5.860 6,340,000 35,904,505 5.6632 1.473 1.473 1.475 1.459 1.552 23,937,077 1.5000 -2.46%
2011-12-09 0 5.700 5.670 5.700 5.580 5.750 10,314,478 58,382,483 5.6602 1.510 1.502 1.510 1.478 1.523 38,942,974 1.4992 -3.06%
2011-12-08 0 5.880 5.860 5.870 5.850 6.020 6,272,908 36,958,662 5.8918 1.557 1.552 1.555 1.549 1.594 23,683,767 1.5605 -2.00%
2011-12-07 0 6.000 6.000 6.040 5.910 6.070 4,275,775 25,642,681 5.9972 1.589 1.589 1.600 1.565 1.608 16,143,463 1.5884 1.35%
2011-12-06 0 5.920 5.920 5.930 5.900 6.180 4,904,591 29,384,856 5.9913 1.568 1.568 1.571 1.563 1.637 18,517,598 1.5869 -4.36%
2011-12-05 0 6.190 6.170 6.190 6.080 6.300 8,144,275 50,435,742 6.1928 1.639 1.634 1.639 1.610 1.669 30,749,233 1.6402 0.98%
2011-12-02 0 6.130 6.110 6.120 5.920 6.250 7,189,273 43,775,403 6.0890 1.624 1.618 1.621 1.568 1.655 27,143,562 1.6127 -0.33%
2011-12-01 0 6.150 6.160 6.180 5.900 6.200 29,303,463 177,855,097 6.0694 1.629 1.632 1.637 1.563 1.642 110,637,106 1.6076 10.81%
2011-11-30 0 5.550 5.510 5.550 5.470 5.720 7,708,661 42,878,034 5.5623 1.470 1.459 1.470 1.449 1.515 29,104,544 1.4732 -2.97%
2011-11-29 0 5.720 5.720 5.730 5.500 5.730 7,786,668 44,019,800 5.6532 1.515 1.515 1.518 1.457 1.518 29,399,065 1.4973 3.25%
2011-11-28 0 5.540 5.540 5.570 5.520 5.680 5,422,400 30,267,469 5.5819 1.467 1.467 1.475 1.462 1.504 20,472,619 1.4784 2.21%
2011-11-25 0 5.420 5.410 5.420 5.410 5.660 7,608,000 41,844,155 5.5000 1.436 1.433 1.436 1.433 1.499 28,724,492 1.4567 -4.75%
2011-11-24 0 5.690 5.680 5.700 5.400 5.790 20,787,000 117,459,780 5.6506 1.507 1.504 1.510 1.430 1.534 78,482,653 1.4966 1.61%
2011-11-23 0 5.600 5.590 5.600 5.490 5.650 7,594,095 42,247,937 5.5633 1.483 1.481 1.483 1.454 1.496 28,671,993 1.4735 -3.28%
2011-11-22 0 5.790 5.780 5.790 5.460 5.810 11,235,752 63,366,720 5.6397 1.534 1.531 1.534 1.446 1.539 42,421,303 1.4937 0.52%
2011-11-21 0 5.760 5.760 5.780 5.600 5.890 6,817,000 38,974,339 5.7172 1.526 1.526 1.531 1.483 1.560 25,738,021 1.5143 -2.37%
2011-11-18 0 5.900 5.890 5.900 5.830 6.200 8,890,927 52,766,779 5.9349 1.563 1.560 1.563 1.544 1.642 33,568,266 1.5719 -3.91%
2011-11-17 0 6.140 6.140 6.160 6.020 6.310 5,761,574 35,514,056 6.1640 1.626 1.626 1.632 1.594 1.671 21,753,193 1.6326 -1.76%
2011-11-16 0 6.250 6.230 6.250 6.160 6.470 5,548,809 34,590,575 6.2339 1.655 1.650 1.655 1.632 1.714 20,949,885 1.6511 -2.04%
2011-11-15 0 6.380 6.380 6.400 6.330 6.630 5,768,642 37,304,987 6.4669 1.690 1.690 1.695 1.677 1.756 21,779,878 1.7128 -1.24%
2011-11-14 0 6.460 6.450 6.480 6.430 6.560 5,147,728 33,394,786 6.4873 1.711 1.708 1.716 1.703 1.737 19,435,578 1.7182 2.38%
2011-11-11 0 6.310 6.310 6.320 6.240 6.440 6,307,591 39,895,133 6.3249 1.671 1.671 1.674 1.653 1.706 23,814,715 1.6752 -0.63%
2011-11-10 0 6.350 6.340 6.350 6.200 6.500 13,376,421 85,168,753 6.3671 1.682 1.679 1.682 1.642 1.722 50,503,536 1.6864 -6.34%
2011-11-09 0 6.780 6.760 6.780 6.650 7.040 16,181,150 109,716,349 6.7805 1.796 1.790 1.796 1.761 1.865 61,092,971 1.7959 -0.59%
2011-11-08 0 6.820 6.810 6.860 6.770 7.100 7,351,795 50,765,322 6.9052 1.806 1.804 1.817 1.793 1.881 27,757,174 1.8289 -1.45%
2011-11-07 0 6.920 6.910 6.960 6.850 7.170 9,236,460 64,755,905 7.0109 1.833 1.830 1.843 1.814 1.899 34,872,848 1.8569 -0.14%
2011-11-04 0 6.930 6.930 6.940 6.900 7.280 19,285,500 136,710,417 7.0888 1.835 1.835 1.838 1.828 1.928 72,813,643 1.8775 0.58%
2011-11-03 0 6.890 6.890 6.900 6.550 7.100 24,022,000 164,485,401 6.8473 1.825 1.825 1.828 1.735 1.881 90,696,603 1.8136 1.77%
2011-11-02 0 6.770 6.770 6.780 6.100 6.850 22,842,257 148,557,181 6.5036 1.793 1.793 1.796 1.616 1.814 86,242,408 1.7226 6.28%
2011-11-01 0 6.370 6.370 6.380 6.340 6.700 31,630,644 206,514,891 6.5289 1.687 1.687 1.690 1.679 1.775 119,423,527 1.7293 -8.08%
2011-10-31 0 6.930 6.900 6.960 6.650 7.200 31,843,590 215,661,815 6.7725 1.835 1.828 1.843 1.761 1.907 120,227,518 1.7938 -3.88%
2011-10-28 0 7.210 7.200 7.240 7.140 7.880 31,259,987 232,532,218 7.4387 1.910 1.907 1.918 1.891 2.087 118,024,088 1.9702 -1.50%
2011-10-27 0 7.320 7.310 7.320 6.540 7.340 27,114,564 193,428,341 7.1337 1.939 1.936 1.939 1.732 1.944 102,372,777 1.8895 7.96%
2011-10-26 0 6.780 6.780 6.790 5.700 6.880 27,515,250 176,641,911 6.4198 1.796 1.796 1.798 1.510 1.822 103,885,593 1.7004 14.72%
2011-10-25 0 5.910 5.920 5.930 5.820 6.480 22,691,801 136,769,772 6.0273 1.565 1.568 1.571 1.541 1.716 85,674,351 1.5964 -4.37%
2011-10-24 0 6.180 6.180 6.200 6.110 6.400 17,582,923 109,457,911 6.2252 1.637 1.637 1.642 1.618 1.695 66,385,455 1.6488 4.39%
2011-10-21 0 5.920 5.920 5.970 5.700 6.160 14,805,488 88,704,929 5.9914 1.568 1.568 1.581 1.510 1.632 55,899,070 1.5869 1.72%
2011-10-20 0 5.820 5.800 5.820 5.750 6.200 5,374,500 31,643,311 5.8877 1.541 1.536 1.541 1.523 1.642 20,291,770 1.5594 -6.13%
2011-10-19 0 6.200 6.200 6.210 6.120 6.500 7,969,000 50,177,096 6.2965 1.642 1.642 1.645 1.621 1.722 30,087,471 1.6677 0.65%
2011-10-18 0 6.160 6.160 6.180 6.030 6.500 6,859,992 42,916,726 6.2561 1.632 1.632 1.637 1.597 1.722 25,900,340 1.6570 -9.81%
2011-10-17 0 6.830 6.810 6.830 6.600 6.970 10,239,532 69,742,780 6.8111 1.809 1.804 1.809 1.748 1.846 38,660,010 1.8040 3.80%
2011-10-14 0 6.580 6.580 6.590 6.500 6.950 12,319,000 81,811,937 6.6411 1.743 1.743 1.745 1.722 1.841 46,511,175 1.7590 -6.80%
2011-10-13 0 7.060 7.050 7.060 6.750 7.060 29,354,286 201,586,125 6.8673 1.870 1.867 1.870 1.788 1.870 110,828,991 1.8189 6.81%
2011-10-12 0 6.610 6.580 6.620 5.750 6.700 17,578,000 113,209,995 6.4404 1.751 1.743 1.753 1.523 1.775 66,366,867 1.7058 12.61%
2011-10-11 0 5.870 5.840 5.870 5.800 6.140 17,221,000 102,744,537 5.9662 1.555 1.547 1.555 1.536 1.626 65,018,991 1.5802 4.82%
2011-10-10 0 5.600 5.590 5.600 5.340 5.900 6,549,000 36,448,860 5.5656 1.483 1.481 1.483 1.414 1.563 24,726,170 1.4741 -4.11%
2011-10-07 0 5.840 5.830 5.840 5.280 5.950 30,276,000 167,709,701 5.5394 1.547 1.544 1.547 1.398 1.576 114,308,982 1.4672 14.96%
2011-10-06 0 5.080 5.070 5.100 4.970 5.300 15,525,250 79,366,240 5.1121 1.345 1.343 1.351 1.316 1.404 58,616,578 1.3540 3.67%
2011-10-04 0 4.900 4.840 4.910 4.830 5.350 18,284,062 90,452,219 4.9471 1.298 1.282 1.300 1.279 1.417 69,032,650 1.3103 -7.20%
2011-10-03 0 5.280 5.270 5.280 5.190 5.680 16,431,243 87,482,296 5.3241 1.398 1.396 1.398 1.375 1.504 62,037,213 1.4102 -9.90%
2011-09-30 0 5.860 5.750 5.860 5.620 6.160 36,840,433 212,937,615 5.7800 1.552 1.523 1.552 1.489 1.632 139,093,420 1.5309 -7.57%
2011-09-28 0 6.340 6.320 6.350 6.040 6.410 19,951,500 126,058,079 6.3182 1.679 1.674 1.682 1.600 1.698 75,328,169 1.6735 2.92%
2011-09-27 0 6.160 6.160 6.180 5.320 6.370 22,937,436 136,165,638 5.9364 1.632 1.632 1.637 1.409 1.687 86,601,762 1.5723 18.23%
2011-09-26 0 5.210 5.200 5.250 5.160 5.860 10,123,500 55,325,632 5.4651 1.380 1.377 1.391 1.367 1.552 38,221,924 1.4475 -9.23%
2011-09-23 0 5.740 5.780 5.790 5.350 5.990 23,492,772 134,986,123 5.7459 1.520 1.531 1.534 1.417 1.587 88,698,469 1.5219 3.05%
2011-09-22 0 5.570 5.560 5.570 5.400 5.780 14,554,403 80,902,150 5.5586 1.475 1.473 1.475 1.430 1.531 54,951,083 1.4723 -5.27%
2011-09-21 0 5.880 5.880 5.900 5.340 5.930 17,016,163 97,980,507 5.7581 1.557 1.557 1.563 1.414 1.571 64,245,616 1.5251 6.33%
2011-09-20 0 5.530 5.540 5.550 5.230 5.750 13,054,784 70,941,769 5.4342 1.465 1.467 1.470 1.385 1.523 49,289,175 1.4393 -1.25%
2011-09-19 0 5.600 5.580 5.610 5.560 6.090 13,464,440 77,818,669 5.7796 1.483 1.478 1.486 1.473 1.613 50,835,858 1.5308 -7.44%
2011-09-16 0 6.050 6.040 6.050 5.990 6.170 13,227,928 80,410,077 6.0788 1.602 1.600 1.602 1.587 1.634 49,942,891 1.6100 2.54%
2011-09-15 0 5.900 5.900 5.910 5.790 6.210 11,382,809 67,740,394 5.9511 1.563 1.563 1.565 1.534 1.645 42,976,526 1.5762 -1.34%
2011-09-14 0 5.980 5.970 5.980 5.620 6.670 24,288,364 147,304,977 6.0648 1.584 1.581 1.584 1.489 1.767 91,702,278 1.6063 -7.43%
2011-09-12 0 6.460 6.460 6.470 6.420 6.800 11,931,581 78,704,268 6.5963 1.711 1.711 1.714 1.700 1.801 45,048,450 1.7471 -7.58%
2011-09-09 0 6.990 6.990 7.000 6.930 7.150 4,529,506 31,979,881 7.0603 1.851 1.851 1.854 1.835 1.894 17,101,441 1.8700 -0.99%
2011-09-08 0 7.060 7.050 7.060 6.950 7.320 13,103,500 93,285,053 7.1191 1.870 1.867 1.870 1.841 1.939 49,473,105 1.8856 -0.70%
2011-09-07 0 7.110 7.100 7.110 6.930 7.530 34,769,477 247,243,710 7.1109 1.883 1.881 1.883 1.835 1.994 131,274,393 1.8834 -3.13%
2011-09-06 0 7.340 7.330 7.340 7.180 7.590 21,362,696 157,034,886 7.3509 1.944 1.941 1.944 1.902 2.010 80,656,230 1.9470 -5.90%
2011-09-05 0 7.800 7.790 7.810 7.760 8.100 9,225,890 72,527,560 7.8613 2.066 2.063 2.069 2.055 2.145 34,832,940 2.0822 -5.11%
2011-09-02 0 8.220 8.220 8.240 8.160 8.580 12,344,000 101,720,272 8.2405 2.177 2.177 2.182 2.161 2.273 46,605,564 2.1826 -4.42%
2011-09-01 0 8.600 8.560 8.590 8.400 9.000 20,231,217 174,746,668 8.6375 2.278 2.267 2.275 2.225 2.384 76,384,259 2.2877 -1.60%
2011-08-31 0 8.740 8.770 8.780 8.100 8.970 28,294,980 240,702,088 8.5069 2.315 2.323 2.325 2.145 2.376 106,829,513 2.2531 7.37%
2011-08-30 0 8.140 8.130 8.140 7.810 8.340 24,293,000 198,231,564 8.1600 2.156 2.153 2.156 2.069 2.209 91,719,781 2.1613 7.25%
2011-08-29 0 7.590 7.600 7.630 7.360 7.680 10,105,500 76,192,035 7.5397 2.010 2.013 2.021 1.949 2.034 38,153,964 1.9970 1.61%
2011-08-26 0 7.470 7.460 7.470 7.400 7.910 16,858,720 127,425,187 7.5584 1.979 1.976 1.979 1.960 2.095 63,651,180 2.0019 -4.96%
2011-08-25 0 7.860 7.840 7.860 7.720 8.090 6,450,217 50,620,975 7.8479 2.082 2.077 2.082 2.045 2.143 24,353,208 2.0786 -0.13%
2011-08-24 0 7.870 7.870 7.900 7.800 8.380 9,513,419 76,023,324 7.9912 2.084 2.084 2.092 2.066 2.220 35,918,524 2.1165 -4.02%
2011-08-23 0 8.200 8.170 8.200 7.350 8.210 14,348,839 112,902,675 7.8684 2.172 2.164 2.172 1.947 2.175 54,174,963 2.0840 6.36%
2011-08-22 0 7.710 7.710 7.720 7.300 8.540 27,571,010 213,674,879 7.7500 2.042 2.042 2.045 1.933 2.262 104,096,118 2.0527 -8.21%
2011-08-19 0 8.400 8.400 8.410 8.380 8.890 18,015,039 153,359,170 8.5128 2.225 2.225 2.227 2.220 2.355 68,016,936 2.2547 -9.39%
2011-08-18 0 9.270 9.200 9.250 9.110 10.08 11,701,500 110,190,045 9.4167 2.455 2.437 2.450 2.413 2.670 44,179,764 2.4941 -6.93%
2011-08-17 0 9.960 9.950 9.960 9.740 10.20 5,784,799 57,387,749 9.9204 2.638 2.635 2.638 2.580 2.702 21,840,880 2.6275 -1.19%
2011-08-16 0 10.08 10.00 10.08 9.920 10.26 9,491,009 95,851,542 10.099 2.670 2.649 2.670 2.627 2.717 35,833,914 2.6749 2.34%
2011-08-15 0 9.850 9.800 9.830 9.460 9.980 7,336,761 71,933,309 9.8045 2.609 2.596 2.604 2.506 2.643 27,700,412 2.5968 5.57%
2011-08-12 0 9.330 9.290 9.360 9.260 9.550 11,289,702 106,385,979 9.4233 2.471 2.461 2.479 2.453 2.529 42,624,995 2.4959 0.76%
2011-08-11 0 9.260 9.260 9.270 9.110 9.650 22,998,334 212,849,941 9.2550 2.453 2.453 2.455 2.413 2.556 86,831,686 2.4513 -6.56%
2011-08-10 0 9.910 9.900 9.970 9.820 10.18 10,460,218 104,273,691 9.9686 2.625 2.622 2.641 2.601 2.696 39,493,225 2.6403 3.99%
2011-08-09 0 9.530 9.490 9.570 9.180 10.28 27,071,111 261,939,676 9.6760 2.524 2.514 2.535 2.431 2.723 102,208,717 2.5628 -6.20%
2011-08-08 0 10.16 10.20 10.22 9.950 10.50 11,465,844 116,578,679 10.168 2.691 2.702 2.707 2.635 2.781 43,290,030 2.6930 -3.97%
2011-08-05 0 10.58 10.54 10.56 10.12 10.58 14,682,821 151,866,322 10.343 2.802 2.792 2.797 2.680 2.802 55,435,933 2.7395 -3.11%
2011-08-04 0 10.92 10.90 10.92 10.60 11.32 8,819,920 97,671,342 11.074 2.892 2.887 2.892 2.808 2.998 33,300,174 2.9331 -1.09%
2011-08-03 0 11.04 11.02 11.06 10.30 11.16 15,130,491 162,155,967 10.717 2.924 2.919 2.929 2.728 2.956 57,126,140 2.8386 2.41%
2011-08-02 0 10.78 10.72 10.76 10.42 10.90 17,963,683 190,052,897 10.580 2.855 2.839 2.850 2.760 2.887 67,823,038 2.8022 -0.74%
2011-08-01 0 10.86 10.88 10.90 10.82 11.50 17,399,611 192,541,778 11.066 2.876 2.882 2.887 2.866 3.046 65,693,348 2.9309 -4.06%
2011-07-29 0 11.32 11.30 11.36 11.24 11.84 10,715,718 123,641,020 11.538 2.998 2.993 3.009 2.977 3.136 40,457,881 3.0560 -1.39%
2011-07-28 0 11.48 11.44 11.48 11.30 11.54 6,573,990 75,127,266 11.428 3.041 3.030 3.041 2.993 3.056 24,820,521 3.0268 -1.71%
2011-07-27 0 11.68 11.66 11.68 11.56 11.92 7,015,291 82,449,323 11.753 3.094 3.088 3.094 3.062 3.157 26,486,682 3.1129 0.00%
2011-07-26 0 11.68 11.66 11.68 11.56 11.94 7,287,500 85,363,050 11.714 3.094 3.088 3.094 3.062 3.162 27,514,424 3.1025 0.00%
2011-07-25 0 11.68 11.66 11.70 11.56 11.96 6,287,873 73,352,164 11.666 3.094 3.088 3.099 3.062 3.168 23,740,268 3.0898 -2.18%
2011-07-22 0 11.94 11.90 11.92 11.68 11.98 5,869,248 69,596,521 11.858 3.162 3.152 3.157 3.094 3.173 22,159,723 3.1407 2.75%
2011-07-21 0 11.62 11.62 11.64 11.40 11.80 5,254,474 61,007,547 11.611 3.078 3.078 3.083 3.019 3.125 19,838,604 3.0752 -0.34%
2011-07-20 0 11.66 11.64 11.66 11.58 11.98 5,656,750 66,147,510 11.694 3.088 3.083 3.088 3.067 3.173 21,357,423 3.0972 -0.68%
2011-07-19 0 11.74 11.74 11.76 11.30 11.92 8,471,195 98,256,868 11.599 3.109 3.109 3.115 2.993 3.157 31,983,541 3.0721 -1.51%
2011-07-18 0 11.92 11.92 12.00 11.90 12.30 3,697,478 44,263,273 11.971 3.157 3.157 3.178 3.152 3.258 13,960,066 3.1707 -2.13%
2011-07-15 0 12.18 12.12 12.18 12.00 12.40 6,368,031 77,228,004 12.128 3.226 3.210 3.226 3.178 3.284 24,042,910 3.2121 -1.77%
2011-07-14 0 12.40 12.40 12.44 12.10 12.46 6,238,468 76,700,597 12.295 3.284 3.284 3.295 3.205 3.300 23,553,736 3.2564 1.31%
2011-07-13 0 12.24 12.22 12.24 12.00 12.36 5,686,900 69,546,237 12.229 3.242 3.237 3.242 3.178 3.274 21,471,256 3.2390 2.00%
2011-07-12 0 12.00 12.00 12.02 11.72 12.28 11,738,900 140,508,243 11.970 3.178 3.178 3.184 3.104 3.252 44,320,971 3.1702 -3.85%
2011-07-11 0 12.48 12.48 12.50 12.34 12.84 10,273,018 128,616,067 12.520 3.305 3.305 3.311 3.268 3.401 38,786,439 3.3160 -2.80%
2011-07-08 0 12.84 12.82 12.84 12.62 12.96 29,986,500 384,794,972 12.832 3.401 3.396 3.401 3.343 3.433 113,215,956 3.3988 2.88%
2011-07-07 0 12.48 12.48 12.50 11.96 12.50 16,484,800 203,008,825 12.315 3.305 3.305 3.311 3.168 3.311 62,239,421 3.2617 4.17%
2011-07-06 0 11.98 11.98 12.00 11.92 12.18 11,401,415 136,858,987 12.004 3.173 3.173 3.178 3.157 3.226 43,046,774 3.1793 -1.64%
2011-07-05 0 12.18 12.12 12.18 12.10 12.38 8,720,626 106,543,007 12.217 3.226 3.210 3.226 3.205 3.279 32,925,283 3.2359 0.66%
2011-07-04 0 12.10 12.08 12.10 11.64 12.28 14,978,579 180,642,015 12.060 3.205 3.200 3.205 3.083 3.252 56,552,587 3.1942 4.31%
2011-06-30 0 11.60 11.60 11.64 11.52 11.84 6,700,675 78,166,011 11.665 3.072 3.072 3.083 3.051 3.136 25,298,829 3.0897 0.00%
2011-06-29 0 11.60 11.58 11.60 11.52 11.94 13,254,245 156,189,079 11.784 3.072 3.067 3.072 3.051 3.162 50,042,253 3.1211 0.00%
2011-06-28 0 11.60 11.58 11.64 11.44 11.90 12,800,928 148,900,616 11.632 3.072 3.067 3.083 3.030 3.152 48,330,725 3.0809 -0.85%
2011-06-27 0 11.70 11.70 11.74 11.44 11.80 23,099,640 269,899,202 11.684 3.099 3.099 3.109 3.030 3.125 87,214,174 3.0947 0.52%
2011-06-24 0 11.64 11.64 11.68 11.10 11.72 30,512,225 350,085,169 11.474 3.083 3.083 3.094 2.940 3.104 115,200,864 3.0389 5.63%
2011-06-23 0 11.02 10.98 11.00 10.56 11.08 13,133,838 143,011,805 10.889 2.919 2.908 2.913 2.797 2.935 49,587,649 2.8840 1.85%
2011-06-22 0 10.82 10.80 10.82 10.72 10.94 11,996,340 129,968,967 10.834 2.866 2.860 2.866 2.839 2.898 45,292,952 2.8695 0.93%
2011-06-21 0 10.72 10.72 10.74 10.40 10.74 15,281,023 161,459,847 10.566 2.839 2.839 2.845 2.755 2.845 57,694,483 2.7985 3.88%
2011-06-20 0 10.32 10.30 10.32 10.30 10.96 10,082,000 105,048,940 10.420 2.733 2.728 2.733 2.728 2.903 38,065,238 2.7597 -2.64%
2011-06-17 0 10.60 10.56 10.62 10.44 10.76 9,359,458 99,287,897 10.608 2.808 2.797 2.813 2.765 2.850 35,337,235 2.8097 0.57%
2011-06-16 0 10.54 10.52 10.54 10.30 10.56 8,946,000 93,442,676 10.445 2.792 2.786 2.792 2.728 2.797 33,776,197 2.7665 -1.13%
2011-06-15 0 10.66 10.62 10.70 10.60 11.14 8,628,260 93,226,912 10.805 2.823 2.813 2.834 2.808 2.951 32,576,550 2.8618 -1.11%
2011-06-14 0 10.78 10.72 10.80 10.20 11.00 14,505,635 156,143,458 10.764 2.855 2.839 2.860 2.702 2.913 54,766,956 2.8511 4.05%
2011-06-13 0 10.36 10.30 10.34 10.06 10.48 13,044,238 134,593,947 10.318 2.744 2.728 2.739 2.665 2.776 49,249,358 2.7329 -1.33%
2011-06-10 0 10.50 10.44 10.50 10.32 10.78 9,562,000 100,473,330 10.508 2.781 2.765 2.781 2.733 2.855 36,101,945 2.7830 -0.38%
2011-06-09 0 10.54 10.48 10.52 10.10 10.82 22,812,770 237,042,906 10.391 2.792 2.776 2.786 2.675 2.866 86,131,078 2.7521 -2.37%
2011-06-08 0 10.88 10.88 10.90 10.70 11.08 9,348,800 101,208,710 10.826 2.860 2.860 2.865 2.812 2.912 35,570,640 2.8453 -1.98%
2011-06-07 0 11.10 11.10 11.14 10.92 11.20 11,448,577 126,344,684 11.036 2.917 2.917 2.928 2.870 2.944 43,559,945 2.9005 -0.89%
2011-06-03 0 11.20 11.16 11.28 11.14 11.50 9,204,500 103,394,940 11.233 2.944 2.933 2.965 2.928 3.022 35,021,602 2.9523 -1.41%
2011-06-02 0 11.36 11.34 11.36 11.26 11.46 7,398,316 84,083,414 11.365 2.986 2.980 2.986 2.959 3.012 28,149,371 2.9870 -2.07%
2011-06-01 0 11.60 11.58 11.62 11.56 11.88 9,978,422 116,453,520 11.671 3.049 3.043 3.054 3.038 3.122 37,966,248 3.0673 -0.51%
2011-05-31 0 11.66 11.60 11.66 11.38 11.80 27,344,020 318,388,432 11.644 3.065 3.049 3.065 2.991 3.101 104,039,480 3.0603 2.64%
2011-05-30 0 11.36 11.34 11.36 11.10 11.60 13,693,564 155,920,332 11.386 2.986 2.980 2.986 2.917 3.049 52,101,750 2.9926 2.90%
2011-05-27 0 11.04 11.04 11.06 10.90 11.14 16,186,000 178,496,964 11.028 2.902 2.902 2.907 2.865 2.928 61,585,057 2.8984 1.28%
2011-05-26 0 10.90 10.90 10.96 10.56 10.98 20,750,547 225,174,754 10.852 2.865 2.865 2.881 2.775 2.886 78,952,404 2.8520 3.22%
2011-05-25 0 10.56 10.54 10.56 10.38 10.76 10,995,623 116,027,738 10.552 2.775 2.770 2.775 2.728 2.828 41,836,530 2.7734 -1.68%
2011-05-24 0 10.74 10.70 10.74 10.62 10.86 14,289,483 153,742,800 10.759 2.823 2.812 2.823 2.791 2.854 54,369,123 2.8278 0.56%
2011-05-23 0 10.68 10.64 10.68 10.50 11.14 22,368,337 241,135,784 10.780 2.807 2.796 2.807 2.760 2.928 85,107,828 2.8333 -4.98%
2011-05-20 0 11.24 11.22 11.28 11.10 11.48 7,869,980 88,786,860 11.282 2.954 2.949 2.965 2.917 3.017 29,943,974 2.9651 -1.06%
2011-05-19 0 11.36 11.32 11.40 11.30 11.66 14,768,090 169,648,613 11.488 2.986 2.975 2.996 2.970 3.065 56,190,143 3.0192 -0.87%
2011-05-18 0 11.46 11.42 11.44 11.28 11.62 8,607,000 98,976,123 11.500 3.012 3.001 3.007 2.965 3.054 32,748,214 3.0223 1.06%
2011-05-17 0 11.34 11.32 11.36 11.26 11.78 11,908,388 137,382,446 11.537 2.980 2.975 2.986 2.959 3.096 45,309,450 3.0321 -1.22%
2011-05-16 0 11.48 11.44 11.46 11.24 11.86 12,590,083 144,002,259 11.438 3.017 3.007 3.012 2.954 3.117 47,903,187 3.0061 -3.69%
2011-05-13 0 11.92 11.92 11.94 11.80 12.10 5,329,149 63,422,917 11.901 3.133 3.133 3.138 3.101 3.180 20,276,532 3.1279 -0.50%
2011-05-12 0 11.98 11.96 12.00 11.90 12.36 14,302,628 174,100,843 12.173 3.149 3.143 3.154 3.128 3.248 54,419,137 3.1993 -3.39%
2011-05-11 0 12.40 12.40 12.42 12.30 12.50 8,355,130 103,525,278 12.391 3.259 3.259 3.264 3.233 3.285 31,789,890 3.2565 0.16%
2011-05-09 0 12.38 12.40 12.42 12.04 12.60 8,918,920 110,563,388 12.397 3.254 3.259 3.264 3.164 3.312 33,935,018 3.2581 2.82%
2011-05-06 0 12.04 12.02 12.04 11.86 12.34 8,738,898 105,753,947 12.102 3.164 3.159 3.164 3.117 3.243 33,250,064 3.1806 -1.15%
2011-05-05 0 12.18 12.16 12.22 12.04 12.44 13,212,021 161,321,619 12.210 3.201 3.196 3.212 3.164 3.270 50,269,558 3.2091 -1.77%
2011-05-04 0 12.40 12.40 12.42 12.20 13.24 11,624,782 145,496,598 12.516 3.259 3.259 3.264 3.206 3.480 44,230,376 3.2895 -3.88%
2011-05-03 0 12.90 12.88 12.90 12.80 13.16 6,789,846 88,305,849 13.006 3.390 3.385 3.390 3.364 3.459 25,834,243 3.4182 0.94%
2011-04-29 0 12.78 12.72 12.74 12.72 13.22 13,281,414 172,440,257 12.984 3.359 3.343 3.348 3.343 3.475 50,533,587 3.4124 -2.44%
2011-04-28 0 13.10 13.08 13.10 12.98 13.30 13,295,012 174,998,308 13.163 3.443 3.438 3.443 3.411 3.496 50,585,325 3.4595 0.46%
2011-04-27 0 13.04 13.04 13.14 13.00 13.70 32,414,919 432,789,459 13.352 3.427 3.427 3.454 3.417 3.601 123,333,413 3.5091 0.31%
2011-04-26 0 13.00 13.00 13.02 12.66 13.06 7,733,995 99,256,245 12.834 3.417 3.417 3.422 3.327 3.432 29,426,574 3.3730 -0.31%
2011-04-21 0 13.04 13.08 13.10 12.40 13.14 22,435,235 289,224,813 12.892 3.427 3.438 3.443 3.259 3.454 85,362,364 3.3882 3.66%
2011-04-20 0 12.58 12.46 12.52 12.20 13.00 19,763,300 247,782,604 12.538 3.306 3.275 3.291 3.206 3.417 75,196,093 3.2952 4.14%
2011-04-19 0 12.08 12.06 12.08 11.88 12.10 5,465,014 65,506,581 11.987 3.175 3.170 3.175 3.122 3.180 20,793,476 3.1503 0.83%
2011-04-18 0 11.98 11.96 11.98 11.86 12.16 9,438,184 113,762,553 12.053 3.149 3.143 3.149 3.117 3.196 35,910,731 3.1679 0.00%
2011-04-15 0 11.98 12.00 12.02 11.82 12.16 11,969,460 143,427,022 11.983 3.149 3.154 3.159 3.107 3.196 45,541,819 3.1493 -0.83%
2011-04-14 0 12.08 12.08 12.12 12.00 12.32 7,513,682 90,610,112 12.059 3.175 3.175 3.185 3.154 3.238 28,588,319 3.1695 -1.15%
2011-04-13 0 12.22 12.20 12.22 11.62 12.24 16,032,500 193,101,315 12.044 3.212 3.206 3.212 3.054 3.217 61,001,015 3.1655 2.52%
2011-04-12 0 11.92 11.92 11.96 11.80 12.14 18,049,055 214,910,677 11.907 3.133 3.133 3.143 3.101 3.191 68,673,673 3.1294 -2.93%
2011-04-11 0 12.28 12.26 12.28 12.12 12.48 7,535,020 92,277,323 12.247 3.227 3.222 3.227 3.185 3.280 28,669,507 3.2187 0.66%
2011-04-08 0 12.20 12.20 12.22 12.18 12.92 13,711,380 172,229,565 12.561 3.206 3.206 3.212 3.201 3.396 52,169,536 3.3013 -1.93%
2011-04-07 0 12.44 12.36 12.38 12.24 12.58 9,884,800 122,737,091 12.417 3.270 3.248 3.254 3.217 3.306 37,610,032 3.2634 0.97%
2011-04-06 0 12.32 12.30 12.32 11.76 12.34 14,877,819 181,147,429 12.176 3.238 3.233 3.238 3.091 3.243 56,607,644 3.2001 3.70%
2011-04-04 0 11.88 11.82 11.88 11.72 12.50 16,432,104 196,990,024 11.988 3.122 3.107 3.122 3.080 3.285 62,521,442 3.1508 -4.35%
2011-04-01 0 12.42 12.40 12.42 11.92 12.74 32,951,699 404,731,943 12.283 3.264 3.259 3.264 3.133 3.348 125,375,773 3.2282 -2.20%
2011-03-31 0 12.70 12.74 12.78 12.56 13.48 17,953,898 230,562,993 12.842 3.338 3.348 3.359 3.301 3.543 68,311,617 3.3752 -3.64%
2011-03-30 0 13.18 13.16 13.18 12.78 13.28 12,536,076 164,816,723 13.147 3.464 3.459 3.464 3.359 3.490 47,697,699 3.4554 3.13%
2011-03-29 0 12.78 12.78 12.80 12.50 13.00 9,939,000 126,919,374 12.770 3.359 3.359 3.364 3.285 3.417 37,816,254 3.3562 0.79%
2011-03-28 0 12.68 12.66 12.68 12.58 13.26 7,223,150 92,387,991 12.791 3.333 3.327 3.333 3.306 3.485 27,482,893 3.3617 -2.61%
2011-03-25 0 13.02 13.02 13.06 12.52 13.36 30,489,491 397,058,786 13.023 3.422 3.422 3.432 3.291 3.511 116,007,478 3.4227 4.33%
2011-03-24 0 12.48 12.40 12.50 11.94 12.50 15,719,435 193,845,062 12.332 3.280 3.259 3.285 3.138 3.285 59,809,854 3.2410 4.17%
2011-03-23 0 11.98 11.98 12.00 11.82 12.50 15,833,100 192,977,717 12.188 3.149 3.149 3.154 3.107 3.285 60,242,331 3.2034 -0.66%
2011-03-22 0 12.06 12.02 12.08 11.58 12.32 23,444,030 282,967,475 12.070 3.170 3.159 3.175 3.043 3.238 89,200,662 3.1723 4.51%
2011-03-21 0 11.54 11.54 11.56 11.14 11.58 7,304,080 83,268,857 11.400 3.033 3.033 3.038 2.928 3.043 27,790,818 2.9963 3.22%
2011-03-18 0 11.18 11.08 11.18 10.84 11.28 5,018,230 55,774,888 11.115 2.938 2.912 2.938 2.849 2.965 19,093,536 2.9211 2.19%
2011-03-17 0 10.94 10.92 10.98 10.80 11.08 7,839,000 85,858,380 10.953 2.875 2.870 2.886 2.838 2.912 29,826,100 2.8786 -2.67%
2011-03-16 0 11.24 11.20 11.22 11.00 11.42 8,235,777 92,151,463 11.189 2.954 2.944 2.949 2.891 3.001 31,335,771 2.9408 -0.18%
2011-03-15 0 11.26 11.24 11.26 10.80 11.40 6,480,000 71,920,870 11.099 2.959 2.954 2.959 2.838 2.996 24,655,330 2.9171 -2.09%
2011-03-14 0 11.50 11.48 11.50 10.98 11.64 5,053,300 57,630,030 11.404 3.022 3.017 3.022 2.886 3.059 19,226,972 2.9974 2.13%
2011-03-11 0 11.26 11.24 11.28 11.06 11.52 5,614,879 63,332,195 11.279 2.959 2.954 2.965 2.907 3.028 21,363,687 2.9645 -1.23%
2011-03-10 0 11.40 11.38 11.40 11.26 11.52 10,154,145 115,443,752 11.369 2.996 2.991 2.996 2.959 3.028 38,634,845 2.9881 0.00%
2011-03-09 0 11.40 11.38 11.40 11.32 11.74 10,514,000 121,050,810 11.513 2.996 2.991 2.996 2.975 3.086 40,004,034 3.0260 0.00%
2011-03-08 0 11.40 11.36 11.40 11.28 11.98 8,896,000 101,550,620 11.415 2.996 2.986 2.996 2.965 3.149 33,847,811 3.0002 -2.23%
2011-03-07 0 11.66 11.60 11.76 11.50 11.90 8,667,460 101,161,017 11.671 3.065 3.049 3.091 3.022 3.128 32,978,254 3.0675 0.17%
2011-03-04 0 11.64 11.62 11.70 11.56 12.30 21,499,700 255,388,589 11.879 3.059 3.054 3.075 3.038 3.233 81,802,808 3.1220 -0.17%
2011-03-03 0 11.66 11.60 11.66 11.20 11.68 19,201,160 220,541,774 11.486 3.065 3.049 3.065 2.944 3.070 73,057,243 3.0188 5.42%
2011-03-02 0 11.06 11.04 11.14 10.72 11.16 6,112,005 66,779,275 10.926 2.907 2.902 2.928 2.817 2.933 23,255,170 2.8716 0.73%
2011-03-01 0 10.98 10.94 10.98 10.78 11.20 14,610,828 159,243,270 10.899 2.886 2.875 2.886 2.833 2.944 55,591,788 2.8645 5.78%
2011-02-28 0 10.38 10.40 10.42 10.12 10.44 5,757,845 59,519,861 10.337 2.728 2.733 2.739 2.660 2.744 21,907,649 2.7169 1.17%
2011-02-25 0 10.26 10.22 10.26 10.08 10.38 1,899,158 19,503,621 10.270 2.697 2.686 2.697 2.649 2.728 7,225,983 2.6991 0.39%
2011-02-24 0 10.22 10.20 10.24 10.08 10.38 3,052,000 31,044,935 10.172 2.686 2.681 2.691 2.649 2.728 11,612,356 2.6734 -1.16%
2011-02-23 0 10.34 10.32 10.36 10.20 10.50 3,202,511 33,114,290 10.340 2.718 2.712 2.723 2.681 2.760 12,185,025 2.7176 -1.52%
2011-02-22 0 10.50 10.50 10.52 10.42 10.70 4,884,420 51,374,417 10.518 2.760 2.760 2.765 2.739 2.812 18,584,411 2.7644 -2.42%
2011-02-21 0 10.76 10.74 10.76 10.54 10.86 2,700,500 28,740,760 10.643 2.828 2.823 2.828 2.770 2.854 10,274,957 2.7972 -0.92%
2011-02-18 0 10.86 10.84 10.86 10.62 10.90 2,681,378 29,075,469 10.844 2.854 2.849 2.854 2.791 2.865 10,202,200 2.8499 1.31%
2011-02-17 0 10.72 10.70 10.76 10.64 10.90 2,671,178 28,674,468 10.735 2.817 2.812 2.828 2.796 2.865 10,163,391 2.8213 -0.74%
2011-02-16 0 10.80 10.76 10.82 10.60 10.96 11,793,108 127,986,319 10.853 2.838 2.828 2.844 2.786 2.881 44,870,828 2.8523 0.93%
2011-02-15 0 10.70 10.74 10.76 10.36 11.20 13,264,530 143,875,168 10.847 2.812 2.823 2.828 2.723 2.944 50,469,346 2.8507 3.68%
2011-02-14 0 10.32 10.30 10.32 9.910 10.46 21,022,219 216,893,999 10.317 2.712 2.707 2.712 2.605 2.749 79,986,071 2.7116 3.61%
2011-02-11 0 9.960 9.950 10.00 9.930 10.26 4,843,500 48,584,173 10.031 2.618 2.615 2.628 2.610 2.697 18,428,718 2.6363 -1.58%
2011-02-10 0 10.12 10.10 10.22 10.00 10.28 7,635,000 77,580,230 10.161 2.660 2.655 2.686 2.628 2.702 29,049,914 2.6706 -2.50%
2011-02-09 0 10.38 10.32 10.38 10.30 10.80 7,141,799 74,768,122 10.469 2.728 2.712 2.728 2.707 2.838 27,173,366 2.7515 -2.99%
2011-02-08 0 10.70 10.66 10.70 10.62 10.96 4,290,000 45,921,715 10.704 2.812 2.802 2.812 2.791 2.881 16,322,741 2.8134 -1.11%
2011-02-07 0 10.82 10.76 10.84 10.74 11.04 2,835,000 30,782,407 10.858 2.844 2.828 2.849 2.823 2.902 10,786,707 2.8537 -1.99%
2011-02-02 0 11.04 11.02 11.08 10.96 11.28 5,751,250 63,682,799 11.073 2.902 2.896 2.912 2.881 2.965 21,882,556 2.9102 0.55%
2011-02-01 0 10.98 10.98 11.00 10.58 11.02 5,881,200 63,950,245 10.874 2.886 2.886 2.891 2.781 2.896 22,376,995 2.8579 4.17%
2011-01-31 0 10.54 10.52 10.62 10.40 10.66 3,869,300 40,706,446 10.520 2.770 2.765 2.791 2.733 2.802 14,722,047 2.7650 0.57%
2011-01-28 0 10.48 10.48 10.54 10.38 10.66 3,736,500 39,107,040 10.466 2.754 2.754 2.770 2.728 2.802 14,216,765 2.7508 -1.69%
2011-01-27 0 10.66 10.60 10.68 10.48 10.76 4,557,041 48,168,011 10.570 2.802 2.786 2.807 2.754 2.828 17,338,788 2.7780 -1.30%
2011-01-26 0 10.80 10.82 10.84 10.30 10.84 7,629,000 81,373,424 10.666 2.838 2.844 2.849 2.707 2.849 29,027,085 2.8034 3.05%
2011-01-25 0 10.48 10.42 10.48 10.38 10.66 4,587,284 48,029,417 10.470 2.754 2.739 2.754 2.728 2.802 17,453,858 2.7518 -0.57%
2011-01-24 0 10.54 10.48 10.56 10.46 10.78 3,216,450 33,949,951 10.555 2.770 2.754 2.775 2.749 2.833 12,238,061 2.7741 -0.38%
2011-01-21 0 10.58 10.56 10.58 10.54 10.80 2,777,500 29,486,690 10.616 2.781 2.775 2.781 2.770 2.838 10,567,929 2.7902 -1.49%
2011-01-20 0 10.74 10.78 10.80 10.58 11.00 6,973,900 74,516,257 10.685 2.823 2.833 2.838 2.781 2.891 26,534,538 2.8083 -2.54%
2011-01-19 0 11.02 10.98 11.02 10.90 11.20 6,803,500 75,347,430 11.075 2.896 2.886 2.896 2.865 2.944 25,886,194 2.9107 -0.72%
2011-01-18 0 11.10 11.08 11.10 10.50 11.22 9,990,500 110,560,410 11.067 2.917 2.912 2.917 2.760 2.949 38,012,203 2.9086 3.74%
2011-01-17 0 10.70 10.68 10.70 10.62 11.12 5,185,500 55,670,119 10.736 2.812 2.807 2.812 2.791 2.923 19,729,971 2.8216 -3.60%
2011-01-14 0 11.10 11.02 11.12 10.68 11.18 10,202,770 111,423,738 10.921 2.917 2.896 2.923 2.807 2.938 38,819,855 2.8703 0.54%
2011-01-13 0 11.04 11.06 11.08 10.92 11.54 7,187,400 80,900,149 11.256 2.902 2.907 2.912 2.870 3.033 27,346,870 2.9583 -2.65%
2011-01-12 0 11.34 11.34 11.38 11.28 11.62 7,880,571 89,835,138 11.400 2.980 2.980 2.991 2.965 3.054 29,984,271 2.9961 -1.22%
2011-01-11 0 11.48 11.40 11.48 11.22 11.60 8,354,300 94,980,843 11.369 3.017 2.996 3.017 2.949 3.049 31,786,732 2.9881 1.77%
2011-01-10 0 11.28 11.26 11.30 11.20 11.70 18,380,500 210,282,659 11.441 2.965 2.959 2.970 2.944 3.075 69,934,767 3.0068 0.18%
2011-01-07 0 11.26 11.24 11.26 10.94 11.30 9,341,358 104,419,398 11.178 2.959 2.954 2.959 2.875 2.970 35,542,324 2.9379 0.90%
2011-01-06 0 11.16 11.16 11.18 10.20 11.20 33,267,000 361,001,832 10.852 2.933 2.933 2.938 2.681 2.944 126,575,441 2.8521 8.35%
2011-01-05 0 10.30 10.26 10.30 10.24 10.46 9,188,840 94,872,469 10.325 2.707 2.697 2.707 2.691 2.749 34,962,019 2.7136 -0.96%
2011-01-04 0 10.40 10.38 10.40 10.20 10.58 12,715,700 131,070,859 10.308 2.733 2.728 2.733 2.681 2.781 48,381,138 2.7091 -0.95%
2011-01-03 0 10.50 10.52 10.54 10.34 10.60 9,206,704 96,354,201 10.466 2.760 2.765 2.770 2.718 2.786 35,029,988 2.7506 -0.38%
2010-12-31 0 10.54 10.36 10.56 9.870 10.58 5,747,000 59,105,081 10.285 2.770 2.723 2.775 2.594 2.781 21,866,386 2.7030 6.79%
2010-12-30 0 9.870 9.860 9.910 9.650 10.10 10,508,800 103,741,001 9.8718 2.594 2.591 2.605 2.536 2.655 39,984,248 2.5945 -0.20%
2010-12-29 0 9.890 9.890 9.900 9.690 9.910 7,968,400 78,208,216 9.8148 2.599 2.599 2.602 2.547 2.605 30,318,446 2.5796 1.44%
2010-12-28 0 9.750 9.730 9.740 9.730 9.930 4,828,000 47,252,735 9.7872 2.563 2.557 2.560 2.557 2.610 18,369,743 2.5723 -1.81%
2010-12-24 0 9.930 9.930 9.940 9.800 10.20 5,660,112 56,188,023 9.9270 2.610 2.610 2.612 2.576 2.681 21,535,791 2.6091 -2.65%
2010-12-23 0 10.20 10.20 10.22 10.16 10.68 14,149,100 145,777,010 10.303 2.681 2.681 2.686 2.670 2.807 53,834,989 2.7078 -3.04%
2010-12-22 0 10.52 10.50 10.52 10.22 10.82 14,417,900 150,435,398 10.434 2.765 2.760 2.765 2.686 2.844 54,857,728 2.7423 -1.50%
2010-12-21 0 10.68 10.64 10.70 10.42 10.78 7,059,000 74,767,918 10.592 2.807 2.796 2.812 2.739 2.833 26,858,329 2.7838 -0.19%
2010-12-20 0 10.70 10.64 10.66 10.62 10.94 6,732,000 72,172,840 10.721 2.812 2.796 2.802 2.791 2.875 25,614,148 2.8177 -1.29%
2010-12-17 0 10.84 10.82 10.86 10.50 10.96 5,980,000 64,439,589 10.776 2.849 2.844 2.854 2.760 2.881 22,752,912 2.8321 2.26%
2010-12-16 0 10.60 10.58 10.60 10.48 11.16 6,207,700 66,468,100 10.707 2.786 2.781 2.786 2.754 2.933 23,619,273 2.8141 -3.28%
2010-12-15 0 10.96 10.92 10.98 10.76 11.36 9,433,012 103,909,435 11.016 2.881 2.870 2.886 2.828 2.986 35,891,053 2.8951 -0.72%
2010-12-14 0 11.04 11.06 11.14 10.60 11.14 15,599,974 168,131,415 10.778 2.902 2.907 2.928 2.786 2.928 59,355,325 2.8326 5.75%
2010-12-13 0 10.44 10.36 10.44 9.980 10.78 21,687,657 222,617,103 10.265 2.744 2.723 2.744 2.623 2.833 82,517,953 2.6978 -1.51%
2010-12-10 0 10.60 10.60 10.64 10.50 10.80 12,743,400 136,137,365 10.683 2.786 2.786 2.796 2.760 2.838 48,486,532 2.8077 -2.75%
2010-12-09 0 10.90 10.86 10.90 10.86 11.46 8,813,800 96,597,898 10.960 2.865 2.854 2.865 2.854 3.012 33,535,053 2.8805 -4.39%
2010-12-08 0 11.40 11.26 11.28 11.26 11.80 5,756,196 65,978,025 11.462 2.996 2.959 2.965 2.959 3.101 21,901,375 3.0125 -0.87%
2010-12-07 0 11.50 11.46 11.50 11.36 11.82 7,232,500 83,822,722 11.590 3.022 3.012 3.022 2.986 3.107 27,518,468 3.0461 -2.71%
2010-12-06 0 11.82 11.80 11.82 11.24 11.86 9,860,604 114,468,599 11.609 3.107 3.101 3.107 2.954 3.117 37,517,970 3.0510 5.16%
2010-12-03 0 11.24 11.18 11.24 11.02 11.36 9,199,187 103,442,705 11.245 2.954 2.938 2.954 2.896 2.986 35,001,387 2.9554 2.37%
2010-12-02 0 10.98 10.96 11.00 10.94 11.24 5,457,833 60,365,097 11.060 2.886 2.881 2.891 2.875 2.954 20,766,153 2.9069 0.18%
2010-12-01 0 10.96 11.02 11.04 10.80 11.38 3,798,275 41,967,027 11.049 2.881 2.896 2.902 2.838 2.991 14,451,809 2.9039 -1.97%
2010-11-30 0 11.18 11.16 11.18 10.84 11.34 3,294,500 36,776,105 11.163 2.938 2.933 2.938 2.849 2.980 12,535,028 2.9339 1.27%
2010-11-29 0 11.04 11.02 11.04 10.76 11.20 1,706,000 18,582,070 10.892 2.902 2.896 2.902 2.828 2.944 6,491,048 2.8627 0.55%
2010-11-26 0 10.98 10.98 11.00 10.84 11.26 4,870,000 53,846,062 11.057 2.886 2.886 2.891 2.849 2.959 18,529,546 2.9060 -1.61%
2010-11-25 0 11.16 11.14 11.16 10.82 11.40 9,835,100 108,147,704 10.996 2.933 2.928 2.933 2.844 2.996 37,420,931 2.8900 4.69%
2010-11-24 0 10.66 10.64 10.66 10.36 10.88 18,064,491 190,778,718 10.561 2.802 2.796 2.802 2.723 2.860 68,732,405 2.7757 0.76%
2010-11-23 0 10.58 10.60 10.62 10.44 11.48 14,767,400 159,668,814 10.812 2.781 2.786 2.791 2.744 3.017 56,187,518 2.8417 -9.11%
2010-11-22 0 11.64 11.58 11.62 11.44 11.80 2,657,918 30,799,046 11.588 3.059 3.043 3.054 3.007 3.101 10,112,939 3.0455 -0.17%
2010-11-19 0 11.66 11.58 11.66 11.50 12.00 2,973,879 34,576,498 11.627 3.065 3.043 3.065 3.022 3.154 11,315,118 3.0558 -1.85%
2010-11-18 0 11.88 11.78 11.92 11.32 11.96 4,766,798 55,595,718 11.663 3.122 3.096 3.133 2.975 3.143 18,136,879 3.0653 4.21%
2010-11-17 0 11.40 11.30 11.40 11.30 12.10 9,140,000 106,396,060 11.641 2.996 2.970 2.996 2.970 3.180 34,776,191 3.0595 -4.52%
2010-11-16 0 11.94 11.82 11.96 11.52 12.10 4,621,500 54,928,055 11.885 3.138 3.107 3.143 3.028 3.180 17,584,044 3.1237 2.05%
2010-11-15 0 11.70 11.62 11.76 11.32 12.14 11,837,500 137,525,283 11.618 3.075 3.054 3.091 2.975 3.191 45,039,733 3.0534 -3.31%
2010-11-12 0 12.10 12.10 12.12 11.90 12.50 8,796,000 107,780,572 12.253 3.180 3.180 3.185 3.128 3.285 33,467,327 3.2205 -3.04%
2010-11-11 0 12.48 12.40 12.50 11.70 12.56 12,358,580 153,041,581 12.383 3.280 3.259 3.285 3.075 3.301 47,022,356 3.2547 6.30%
2010-11-10 0 11.74 11.88 11.90 11.62 11.98 3,280,750 38,457,705 11.722 3.086 3.122 3.128 3.054 3.149 12,482,712 3.0809 -0.34%
2010-11-09 0 11.78 11.72 11.80 11.66 12.10 6,057,500 71,583,123 11.817 3.096 3.080 3.101 3.065 3.180 23,047,787 3.1059 -1.51%
2010-11-08 0 11.96 11.96 11.98 11.86 12.50 7,781,678 94,209,861 12.107 3.143 3.143 3.149 3.117 3.285 29,608,000 3.1819 -3.24%
2010-11-05 0 12.36 12.36 12.38 12.12 12.48 9,693,500 119,875,340 12.367 3.248 3.248 3.254 3.185 3.280 36,882,167 3.2502 3.00%
2010-11-04 0 12.00 11.96 12.00 11.78 12.08 5,001,500 59,576,473 11.912 3.154 3.143 3.154 3.096 3.175 19,029,881 3.1307 0.84%
2010-11-03 0 11.90 11.90 11.92 11.40 12.18 15,348,120 182,907,085 11.917 3.128 3.128 3.133 2.996 3.201 58,397,062 3.1321 4.94%
2010-11-02 0 11.34 11.30 11.34 11.10 11.44 3,054,648 34,564,276 11.315 2.980 2.970 2.980 2.917 3.007 11,622,431 2.9739 1.25%
2010-11-01 0 11.20 11.16 11.20 11.00 11.48 6,486,500 72,920,509 11.242 2.944 2.933 2.944 2.891 3.017 24,680,061 2.9546 1.63%
2010-10-29 0 11.02 10.92 11.18 10.80 11.36 12,418,000 135,471,340 10.909 2.896 2.870 2.938 2.838 2.986 47,248,439 2.8672 -2.13%
2010-10-28 0 11.26 11.20 11.26 11.00 11.44 9,354,000 104,708,755 11.194 2.959 2.944 2.959 2.891 3.007 35,590,425 2.9420 2.36%
2010-10-27 0 11.00 10.98 11.10 10.78 11.70 22,801,500 255,436,865 11.203 2.891 2.886 2.917 2.833 3.075 86,755,942 2.9443 -7.87%
2010-10-26 0 11.94 11.84 11.94 11.72 12.20 3,523,910 41,855,550 11.878 3.138 3.112 3.138 3.080 3.206 13,407,896 3.1217 0.00%
2010-10-25 0 11.94 11.92 11.94 11.88 12.50 3,308,128 40,092,864 12.120 3.138 3.133 3.138 3.122 3.285 12,586,881 3.1853 -2.77%
2010-10-22 0 12.28 12.28 12.30 11.70 12.30 13,807,240 166,769,563 12.078 3.227 3.227 3.233 3.075 3.233 52,534,268 3.1745 4.78%
2010-10-21 0 11.72 11.64 11.72 11.50 11.78 6,296,000 73,441,062 11.665 3.080 3.059 3.080 3.022 3.096 23,955,240 3.0658 3.53%
2010-10-20 0 11.32 11.34 11.36 11.10 11.60 4,829,000 54,537,810 11.294 2.975 2.980 2.986 2.917 3.049 18,373,547 2.9683 -3.08%
2010-10-19 0 11.68 11.70 11.76 11.30 11.88 7,885,000 91,311,685 11.580 3.070 3.075 3.091 2.970 3.122 30,001,123 3.0436 2.82%
2010-10-18 0 11.36 11.36 11.46 11.22 11.78 4,858,840 55,825,080 11.489 2.986 2.986 3.012 2.949 3.096 18,487,084 3.0197 -0.53%
2010-10-15 0 11.42 11.46 11.48 11.32 11.64 6,300,000 72,120,325 11.448 3.001 3.012 3.017 2.975 3.059 23,970,460 3.0087 -1.89%
2010-10-14 0 11.64 11.62 11.64 11.30 11.88 8,507,500 98,505,445 11.579 3.059 3.054 3.059 2.970 3.122 32,369,632 3.0431 -1.19%
2010-10-13 0 11.78 11.76 11.78 11.00 11.78 14,902,692 171,100,639 11.481 3.096 3.091 3.096 2.891 3.096 56,702,282 3.0175 9.28%
2010-10-12 0 10.78 10.70 10.74 10.64 10.96 5,767,500 62,363,098 10.813 2.833 2.812 2.823 2.796 2.881 21,944,385 2.8419 0.94%
2010-10-11 0 10.68 10.58 10.64 10.52 11.08 4,550,100 48,978,110 10.764 2.807 2.781 2.796 2.765 2.912 17,312,379 2.8291 -1.29%
2010-10-08 0 10.82 10.82 10.84 10.78 11.20 3,990,400 43,482,450 10.897 2.844 2.844 2.849 2.833 2.944 15,182,813 2.8639 -3.22%
2010-10-07 0 11.18 11.10 11.18 11.08 11.48 4,507,024 50,549,544 11.216 2.938 2.917 2.938 2.912 3.017 17,148,482 2.9478 -1.58%
2010-10-06 0 11.36 11.32 11.42 11.14 11.68 17,345,106 199,162,011 11.482 2.986 2.975 3.001 2.928 3.070 65,995,264 3.0178 1.97%
2010-10-05 0 11.14 11.08 11.16 10.82 11.20 10,591,714 116,995,065 11.046 2.928 2.912 2.933 2.844 2.944 40,299,723 2.9031 1.27%
2010-10-04 0 11.00 10.98 11.00 10.94 11.18 16,403,519 180,957,700 11.032 2.891 2.886 2.891 2.875 2.938 62,412,681 2.8994 0.92%
2010-09-30 0 10.90 10.88 10.98 10.66 10.98 9,097,500 97,926,503 10.764 2.865 2.860 2.886 2.802 2.886 34,614,485 2.8291 1.87%
2010-09-29 0 10.70 10.68 10.70 10.56 10.76 8,290,993 88,588,637 10.685 2.812 2.807 2.812 2.775 2.828 31,545,859 2.8082 -0.37%
2010-09-28 0 10.74 10.72 10.74 10.48 10.80 7,320,712 78,342,464 10.702 2.823 2.817 2.823 2.754 2.838 27,854,100 2.8126 1.32%
2010-09-27 0 10.60 10.48 10.60 10.40 10.74 5,485,360 58,115,410 10.595 2.786 2.754 2.786 2.733 2.823 20,870,889 2.7845 -0.19%
2010-09-24 0 10.62 10.62 10.68 10.48 10.76 8,579,193 91,155,312 10.625 2.791 2.791 2.807 2.754 2.828 32,642,412 2.7925 -0.75%
2010-09-22 0 10.70 10.64 10.68 10.30 10.70 11,737,500 124,841,850 10.636 2.812 2.796 2.807 2.707 2.812 44,659,249 2.7954 2.88%
2010-09-21 0 10.40 10.38 10.42 10.14 10.48 4,981,000 51,266,829 10.293 2.733 2.728 2.739 2.665 2.754 18,951,882 2.7051 0.39%
2010-09-20 0 10.36 10.30 10.38 10.20 10.56 3,172,500 32,742,530 10.321 2.723 2.707 2.728 2.681 2.775 12,070,839 2.7125 -0.77%
2010-09-17 0 10.44 10.40 10.52 10.34 10.66 5,457,500 57,300,941 10.500 2.744 2.733 2.765 2.718 2.802 20,764,886 2.7595 -0.57%
2010-09-16 0 10.50 10.48 10.50 10.44 10.70 4,909,000 51,923,050 10.577 2.760 2.754 2.760 2.744 2.812 18,677,934 2.7799 -0.94%
2010-09-15 0 10.60 10.58 10.60 10.50 10.68 5,638,500 59,676,623 10.584 2.786 2.781 2.786 2.760 2.807 21,453,561 2.7817 -0.38%
2010-09-14 0 10.64 10.60 10.62 10.42 10.78 14,804,500 156,748,510 10.588 2.796 2.786 2.791 2.739 2.833 56,328,678 2.7827 0.57%
2010-09-13 0 10.58 10.54 10.58 10.52 10.70 9,480,500 100,513,505 10.602 2.781 2.770 2.781 2.765 2.812 36,071,737 2.7865 0.19%
2010-09-10 0 10.56 10.58 10.60 10.48 10.84 6,595,033 70,337,908 10.665 2.775 2.781 2.786 2.754 2.849 25,093,011 2.8031 -0.75%
2010-09-09 0 10.64 10.66 10.68 10.56 10.82 12,306,000 131,572,638 10.692 2.796 2.802 2.807 2.775 2.844 46,822,298 2.8100 1.14%
2010-09-08 0 10.52 10.52 10.56 10.12 10.70 10,910,700 114,412,782 10.486 2.765 2.765 2.775 2.660 2.812 41,513,412 2.7560 1.54%
2010-09-07 0 10.36 10.36 10.38 10.32 10.46 6,677,500 69,250,860 10.371 2.723 2.723 2.728 2.712 2.749 25,406,785 2.7257 -0.58%
2010-09-06 0 10.42 10.40 10.42 10.08 10.50 24,895,216 258,703,746 10.392 2.739 2.733 2.739 2.649 2.760 94,722,185 2.7312 3.58%
2010-09-03 0 10.06 10.06 10.10 10.06 10.26 5,593,000 56,597,120 10.119 2.644 2.644 2.655 2.644 2.697 21,280,441 2.6596 -1.37%
2010-09-02 0 10.20 10.18 10.20 10.10 10.30 13,713,100 139,682,417 10.186 2.681 2.676 2.681 2.655 2.707 52,176,081 2.6771 2.20%
2010-09-01 0 9.980 9.950 9.970 9.900 10.20 2,395,276 24,024,146 10.030 2.623 2.615 2.620 2.602 2.681 9,113,630 2.6361 -0.20%
2010-08-31 0 10.00 9.980 10.00 9.700 10.06 14,016,000 139,156,455 9.9284 2.628 2.623 2.628 2.549 2.644 53,328,565 2.6094 1.11%
2010-08-30 0 9.890 9.890 9.900 9.450 9.900 8,225,400 80,209,410 9.7514 2.599 2.599 2.602 2.484 2.602 31,296,289 2.5629 3.02%
2010-08-27 0 9.600 9.600 9.620 9.450 9.880 3,869,500 37,075,684 9.5815 2.523 2.523 2.528 2.484 2.597 14,722,808 2.5182 -1.54%
2010-08-26 0 9.750 9.750 9.800 9.470 9.930 7,197,425 69,627,508 9.6739 2.563 2.563 2.576 2.489 2.610 27,385,013 2.5425 -1.12%
2010-08-25 0 9.860 9.860 9.870 9.830 10.00 6,121,500 60,806,685 9.9333 2.591 2.591 2.594 2.584 2.628 23,291,297 2.6107 -1.00%
2010-08-24 0 9.960 9.940 9.950 9.900 10.10 4,555,100 45,458,772 9.9798 2.618 2.612 2.615 2.602 2.655 17,331,403 2.6229 -0.80%
2010-08-23 0 10.04 10.04 10.06 10.00 10.18 2,859,000 28,814,360 10.079 2.639 2.639 2.644 2.628 2.676 10,878,023 2.6489 -1.38%
2010-08-20 0 10.18 10.18 10.20 9.880 10.20 6,765,550 68,062,252 10.060 2.676 2.676 2.681 2.597 2.681 25,741,800 2.6440 2.72%
2010-08-19 0 9.910 9.900 9.940 9.760 10.06 4,047,200 40,081,661 9.9036 2.605 2.602 2.612 2.565 2.644 15,398,928 2.6029 -1.10%
2010-08-18 0 10.02 10.02 10.06 9.960 10.08 4,874,000 48,764,818 10.005 2.633 2.633 2.644 2.618 2.649 18,544,765 2.6296 0.00%
2010-08-17 0 10.02 10.00 10.02 9.910 10.06 7,482,000 74,764,750 9.9926 2.633 2.628 2.633 2.605 2.644 28,467,774 2.6263 0.80%
2010-08-16 0 9.940 9.930 9.940 9.900 10.10 1,939,500 19,290,495 9.9461 2.612 2.610 2.612 2.602 2.655 7,379,477 2.6141 -0.80%
2010-08-13 0 10.02 9.990 10.02 9.910 10.16 16,753,500 167,905,336 10.022 2.633 2.626 2.633 2.605 2.670 63,744,301 2.6340 0.30%
2010-08-12 0 9.990 9.990 10.00 9.560 10.04 7,370,846 72,802,778 9.8771 2.626 2.626 2.628 2.513 2.639 28,044,852 2.5959 2.15%
2010-08-11 0 9.780 9.780 9.790 9.730 10.20 10,855,218 107,863,377 9.9365 2.570 2.570 2.573 2.557 2.681 41,302,312 2.6116 -3.17%
2010-08-10 0 10.10 10.08 10.10 9.960 10.30 34,177,603 348,004,425 10.182 2.655 2.649 2.655 2.618 2.707 130,040,135 2.6761 0.00%
2010-08-09 0 10.10 10.10 10.12 9.930 10.14 13,281,500 133,524,916 10.054 2.655 2.655 2.660 2.610 2.665 50,533,914 2.6423 1.51%
2010-08-06 0 9.950 9.950 9.960 9.850 10.06 9,967,100 99,145,446 9.9473 2.615 2.615 2.618 2.589 2.644 37,923,169 2.6144 0.00%
2010-08-05 0 9.950 9.960 9.970 9.690 9.970 13,185,248 130,045,967 9.8630 2.615 2.618 2.620 2.547 2.620 50,167,691 2.5922 3.54%
2010-08-04 0 9.610 9.600 9.610 9.590 9.900 7,996,500 77,886,110 9.7400 2.526 2.523 2.526 2.520 2.602 30,425,362 2.5599 -2.73%
2010-08-03 0 9.880 9.870 9.890 9.730 9.960 28,770,265 284,951,562 9.9044 2.597 2.594 2.599 2.557 2.618 109,466,107 2.6031 1.13%
2010-08-02 0 9.770 9.760 9.780 9.280 9.860 30,983,100 298,949,056 9.6488 2.568 2.565 2.570 2.439 2.591 117,885,579 2.5359 6.54%
2010-07-30 0 9.170 9.170 9.200 9.110 9.300 2,894,000 26,642,698 9.2062 2.410 2.410 2.418 2.394 2.444 11,011,192 2.4196 -2.03%
2010-07-29 0 9.360 9.360 9.370 9.250 9.390 4,733,553 44,224,002 9.3427 2.460 2.460 2.463 2.431 2.468 18,010,387 2.4555 0.32%
2010-07-28 0 9.330 9.320 9.330 9.110 9.370 9,288,000 86,481,768 9.3111 2.452 2.450 2.452 2.394 2.463 35,339,306 2.4472 1.63%
2010-07-27 0 9.180 9.180 9.190 8.920 9.260 6,112,965 56,251,376 9.2020 2.413 2.413 2.415 2.344 2.434 23,258,822 2.4185 0.44%
2010-07-26 0 9.140 9.140 9.150 9.030 9.440 6,107,332 56,016,266 9.1720 2.402 2.402 2.405 2.373 2.481 23,237,390 2.4106 -2.45%
2010-07-23 0 9.370 9.370 9.380 9.250 9.440 21,265,500 199,251,549 9.3697 2.463 2.463 2.465 2.431 2.481 80,911,715 2.4626 2.29%
2010-07-22 0 9.160 9.150 9.160 9.130 9.170 5,112,268 46,767,056 9.1480 2.407 2.405 2.407 2.400 2.410 19,451,335 2.4043 -0.33%
2010-07-21 0 9.190 9.180 9.190 9.080 9.250 8,381,896 76,881,900 9.1724 2.415 2.413 2.415 2.386 2.431 31,891,730 2.4107 0.88%
2010-07-20 0 9.110 9.110 9.120 9.010 9.200 10,615,497 96,817,001 9.1203 2.394 2.394 2.397 2.368 2.418 40,390,213 2.3970 1.11%
2010-07-19 0 9.010 8.990 9.000 8.750 9.070 7,685,244 69,051,552 8.9850 2.368 2.363 2.365 2.300 2.384 29,241,084 2.3615 1.24%
2010-07-16 0 8.900 8.900 8.930 8.750 8.990 5,274,029 46,892,140 8.8911 2.339 2.339 2.347 2.300 2.363 20,066,809 2.3368 0.68%
2010-07-15 0 8.840 8.840 8.850 8.700 9.080 6,805,944 60,390,753 8.8732 2.323 2.323 2.326 2.287 2.386 25,895,493 2.3321 -3.28%
2010-07-14 0 9.140 9.140 9.150 9.010 9.190 17,486,000 159,402,457 9.1160 2.402 2.402 2.405 2.368 2.415 66,531,342 2.3959 1.67%
2010-07-13 0 8.990 8.990 9.000 8.780 9.000 6,415,256 57,196,100 8.9156 2.363 2.363 2.365 2.308 2.365 24,408,990 2.3432 0.11%
2010-07-12 0 8.980 8.970 8.990 8.750 9.090 25,930,500 232,221,762 8.9555 2.360 2.358 2.363 2.300 2.389 98,661,270 2.3537 2.05%
2010-07-09 0 8.800 8.790 8.800 8.430 8.860 20,646,640 180,239,448 8.7297 2.313 2.310 2.313 2.216 2.329 78,557,055 2.2944 4.39%
2010-07-08 0 8.430 8.420 8.430 8.270 8.470 14,367,268 120,396,697 8.3799 2.216 2.213 2.216 2.174 2.226 54,665,082 2.2024 2.80%
2010-07-07 0 8.200 8.190 8.200 8.140 8.400 2,864,427 23,486,094 8.1992 2.155 2.153 2.155 2.139 2.208 10,898,672 2.1550 -2.84%
2010-07-06 0 8.440 8.430 8.440 8.070 8.500 8,449,000 70,507,550 8.3451 2.218 2.216 2.218 2.121 2.234 32,147,050 2.1933 4.07%
2010-07-05 0 8.110 8.110 8.150 7.880 8.190 4,995,350 40,182,821 8.0440 2.131 2.131 2.142 2.071 2.153 19,006,482 2.1142 2.01%
2010-07-02 0 7.950 7.950 7.960 7.760 8.000 6,964,347 55,008,910 7.8986 2.089 2.089 2.092 2.040 2.103 26,498,190 2.0759 -2.09%
2010-06-30 0 8.120 8.090 8.170 7.830 8.200 7,796,190 62,568,673 8.0255 2.134 2.126 2.147 2.058 2.155 29,663,215 2.1093 -0.25%
2010-06-29 0 8.140 8.060 8.100 7.940 8.270 5,805,500 46,930,050 8.0837 2.139 2.118 2.129 2.087 2.174 22,088,969 2.1246 -1.33%
2010-06-28 0 8.250 8.190 8.200 8.050 8.300 6,760,500 55,154,454 8.1583 2.168 2.153 2.155 2.116 2.181 25,722,586 2.1442 -0.24%
2010-06-25 0 8.270 8.270 8.280 8.100 8.300 3,588,000 29,497,795 8.2212 2.174 2.174 2.176 2.129 2.181 13,651,747 2.1607 1.10%
2010-06-24 0 8.180 8.170 8.190 7.980 8.360 7,389,996 60,764,233 8.2225 2.150 2.147 2.153 2.097 2.197 28,117,714 2.1611 1.61%
2010-06-23 0 8.050 8.020 8.050 7.930 8.050 2,737,000 21,892,730 7.9988 2.116 2.108 2.116 2.084 2.116 10,413,833 2.1023 1.26%
2010-06-22 0 7.950 7.950 8.000 7.900 8.080 2,922,540 23,409,935 8.0101 2.089 2.089 2.103 2.076 2.124 11,119,782 2.1053 -1.00%
2010-06-21 0 8.030 8.020 8.050 7.850 8.050 6,784,593 54,001,754 7.9595 2.110 2.108 2.116 2.063 2.116 25,814,256 2.0919 1.65%
2010-06-18 0 7.900 7.860 7.900 7.650 7.930 3,032,500 23,811,115 7.8520 2.076 2.066 2.076 2.011 2.084 11,538,162 2.0637 0.25%
2010-06-17 0 7.880 7.880 7.890 7.850 7.930 4,075,000 32,154,910 7.8908 2.071 2.071 2.074 2.063 2.084 15,504,702 2.0739 -0.13%
2010-06-15 0 7.890 7.890 7.900 7.850 7.930 1,984,000 15,660,340 7.8933 2.074 2.074 2.076 2.063 2.084 7,548,792 2.0745 -0.25%
2010-06-14 0 7.910 7.900 7.910 7.860 7.950 2,452,500 19,381,465 7.9027 2.079 2.076 2.079 2.066 2.089 9,331,357 2.0770 0.25%
2010-06-11 0 7.890 7.890 7.900 7.820 7.950 3,978,500 31,442,609 7.9031 2.074 2.074 2.076 2.055 2.089 15,137,535 2.0771 1.15%
2010-06-10 0 7.800 7.800 7.810 7.740 7.900 3,598,272 28,153,929 7.8243 2.050 2.050 2.053 2.034 2.076 13,690,831 2.0564 -0.51%
2010-06-09 0 7.840 7.840 7.880 7.790 7.950 7,753,700 60,920,769 7.8570 2.061 2.061 2.071 2.047 2.089 29,501,548 2.0650 -0.76%
2010-06-08 0 7.900 7.830 7.890 7.660 7.920 9,149,500 71,104,950 7.7715 2.076 2.058 2.074 2.013 2.082 34,812,336 2.0425 3.40%
2010-06-07 0 7.640 7.640 7.660 7.500 7.690 7,062,460 53,856,531 7.6257 2.008 2.008 2.013 1.971 2.021 26,871,494 2.0042 -1.04%
2010-06-04 0 7.720 7.740 7.750 7.640 7.820 7,017,000 54,377,165 7.7493 2.029 2.034 2.037 2.008 2.055 26,698,526 2.0367 -0.26%
2010-06-03 0 7.740 7.730 7.750 7.530 7.780 5,745,000 44,336,246 7.7174 2.034 2.032 2.037 1.979 2.045 21,858,776 2.0283 3.34%
2010-06-02 0 7.490 7.490 7.500 7.280 7.600 5,245,177 39,232,382 7.4797 1.969 1.969 1.971 1.913 1.997 19,957,032 1.9658 2.32%
2010-06-01 0 7.320 7.340 7.350 7.320 7.470 3,194,500 23,619,310 7.3937 1.924 1.929 1.932 1.924 1.963 12,154,545 1.9432 -2.14%
2010-05-31 0 7.480 7.400 7.480 7.280 7.500 2,642,055 19,583,343 7.4122 1.966 1.945 1.966 1.913 1.971 10,052,583 1.9481 1.36%
2010-05-28 0 7.380 7.380 7.400 7.210 7.450 7,465,000 54,750,762 7.3343 1.940 1.940 1.945 1.895 1.958 28,403,092 1.9276 3.07%
2010-05-27 0 7.160 7.130 7.140 6.800 7.200 4,385,365 30,929,602 7.0529 1.882 1.874 1.877 1.787 1.892 16,685,590 1.8537 4.83%
2010-05-26 0 6.910 6.920 6.950 6.800 6.950 3,586,565 24,622,519 6.8652 1.795 1.798 1.805 1.767 1.805 13,806,127 1.7834 1.62%
2010-05-25 0 6.800 6.800 6.840 6.790 7.120 3,212,500 22,155,150 6.8965 1.767 1.767 1.777 1.764 1.850 12,366,201 1.7916 -4.49%
2010-05-24 0 7.120 7.110 7.130 7.050 7.350 8,232,100 58,848,884 7.1487 1.850 1.847 1.852 1.831 1.909 31,688,654 1.8571 0.85%
2010-05-20 0 7.060 7.030 7.090 6.880 7.100 5,443,000 38,065,398 6.9935 1.834 1.826 1.842 1.787 1.844 20,952,290 1.8168 1.15%
2010-05-19 0 6.980 6.950 6.980 6.950 7.230 1,887,500 13,295,595 7.0440 1.813 1.805 1.813 1.805 1.878 7,265,744 1.8299 -3.72%
2010-05-18 0 7.250 7.180 7.280 6.920 7.290 4,225,940 29,948,551 7.0868 1.883 1.865 1.891 1.798 1.894 16,267,338 1.8410 1.40%
2010-05-17 0 7.150 7.080 7.160 7.040 7.320 3,782,500 26,924,468 7.1182 1.857 1.839 1.860 1.829 1.902 14,560,359 1.8492 -2.32%
2010-05-14 0 7.320 7.320 7.380 7.290 7.400 897,500 6,588,875 7.3414 1.902 1.902 1.917 1.894 1.922 3,454,837 1.9071 -1.35%
2010-05-13 0 7.420 7.420 7.430 7.310 7.470 1,781,922 13,139,724 7.3739 1.928 1.928 1.930 1.899 1.941 6,859,332 1.9156 0.95%
2010-05-12 0 7.350 7.330 7.380 7.210 7.600 3,635,734 26,696,539 7.3428 1.909 1.904 1.917 1.873 1.974 13,995,398 1.9075 -0.41%
2010-05-11 0 7.380 7.370 7.380 7.200 7.400 6,137,200 45,074,877 7.3445 1.917 1.915 1.917 1.870 1.922 23,624,544 1.9080 3.07%
2010-05-10 0 7.160 7.160 7.170 7.050 7.220 2,520,205 18,020,742 7.1505 1.860 1.860 1.863 1.831 1.876 9,701,280 1.8576 0.85%
2010-05-07 0 7.100 7.080 7.100 6.900 7.180 6,457,774 45,605,891 7.0622 1.844 1.839 1.844 1.792 1.865 24,858,562 1.8346 -0.98%
2010-05-06 0 7.170 7.170 7.180 7.090 7.330 6,447,143 46,238,518 7.1719 1.863 1.863 1.865 1.842 1.904 24,817,639 1.8631 -2.45%
2010-05-05 0 7.350 7.300 7.350 7.300 7.500 6,516,900 47,915,058 7.3524 1.909 1.896 1.909 1.896 1.948 25,086,161 1.9100 -2.13%
2010-05-04 0 7.510 7.510 7.520 7.450 7.690 4,618,000 34,850,620 7.5467 1.951 1.951 1.954 1.935 1.998 17,776,534 1.9605 -0.27%
2010-05-03 0 7.530 7.530 7.570 7.520 7.680 3,578,500 27,111,845 7.5763 1.956 1.956 1.967 1.954 1.995 13,775,081 1.9682 -2.46%
2010-04-30 0 7.720 7.720 7.750 7.570 7.740 5,399,043 41,471,117 7.6812 2.006 2.006 2.013 1.967 2.011 20,783,082 1.9954 0.92%
2010-04-29 0 7.650 7.640 7.670 7.500 7.780 2,718,652 20,808,511 7.6540 1.987 1.985 1.993 1.948 2.021 10,465,182 1.9884 -0.65%
2010-04-28 0 7.700 7.700 7.740 7.580 7.780 6,520,500 50,240,579 7.7050 2.000 2.000 2.011 1.969 2.021 25,100,019 2.0016 -0.77%
2010-04-27 0 7.760 7.740 7.750 7.680 7.820 3,708,000 28,805,760 7.7685 2.016 2.011 2.013 1.995 2.031 14,273,579 2.0181 -0.89%
2010-04-26 0 7.830 7.830 7.840 7.610 7.840 3,400,450 26,356,464 7.7509 2.034 2.034 2.037 1.977 2.037 13,089,696 2.0135 1.69%
2010-04-23 0 7.700 7.700 7.730 7.600 7.760 5,299,500 40,789,080 7.6968 2.000 2.000 2.008 1.974 2.016 20,399,901 1.9995 0.13%
2010-04-22 0 7.690 7.670 7.700 7.530 7.720 4,663,500 35,510,366 7.6145 1.998 1.993 2.000 1.956 2.006 17,951,682 1.9781 1.18%
2010-04-21 0 7.600 7.600 7.610 7.550 7.680 8,371,500 63,654,496 7.6037 1.974 1.974 1.977 1.961 1.995 32,225,260 1.9753 0.93%
2010-04-20 0 7.530 7.520 7.540 7.500 7.730 6,352,500 48,224,541 7.5914 1.956 1.954 1.959 1.948 2.008 24,453,320 1.9721 -0.79%
2010-04-19 0 7.590 7.590 7.630 7.470 7.680 10,324,435 77,966,352 7.5516 1.972 1.972 1.982 1.941 1.995 39,742,890 1.9618 -3.07%
2010-04-16 0 7.830 7.800 7.820 7.710 7.860 3,060,578 23,871,678 7.7997 2.034 2.026 2.031 2.003 2.042 11,781,392 2.0262 0.00%
2010-04-15 0 7.830 7.800 7.830 7.710 7.880 2,636,500 20,614,995 7.8191 2.034 2.026 2.034 2.003 2.047 10,148,946 2.0312 0.51%
2010-04-14 0 7.790 7.790 7.800 7.540 7.860 3,949,853 30,580,555 7.7422 2.024 2.024 2.026 1.959 2.042 15,204,568 2.0113 1.96%
2010-04-13 0 7.640 7.640 7.650 7.580 7.780 6,412,000 49,053,645 7.6503 1.985 1.985 1.987 1.969 2.021 24,682,359 1.9874 -0.78%
2010-04-12 0 7.700 7.670 7.700 7.640 8.000 4,409,500 34,244,055 7.7660 2.000 1.993 2.000 1.985 2.078 16,973,934 2.0174 -3.39%
2010-04-09 0 7.970 7.960 7.970 7.850 8.010 5,154,561 40,880,805 7.9310 2.070 2.068 2.070 2.039 2.081 19,841,972 2.0603 -0.13%
2010-04-08 0 7.980 7.950 7.970 7.930 8.030 3,117,900 24,903,649 7.9873 2.073 2.065 2.070 2.060 2.086 12,002,047 2.0750 -0.75%
2010-04-07 0 8.040 8.040 8.050 7.830 8.050 6,107,468 48,606,641 7.9586 2.089 2.089 2.091 2.034 2.091 23,510,093 2.0675 0.88%
2010-04-01 0 7.970 7.950 7.970 7.760 7.970 7,461,500 59,015,065 7.9093 2.070 2.065 2.070 2.016 2.070 28,722,306 2.0547 1.79%
2010-03-31 0 7.830 7.810 7.830 7.590 7.890 9,130,449 71,232,531 7.8016 2.034 2.029 2.034 1.972 2.050 35,146,759 2.0267 2.35%
2010-03-30 0 7.650 7.620 7.650 7.300 7.700 5,597,000 42,314,243 7.5602 1.987 1.980 1.987 1.896 2.000 21,545,097 1.9640 2.96%
2010-03-29 0 7.430 7.420 7.430 7.380 7.550 1,765,500 13,138,600 7.4419 1.930 1.928 1.930 1.917 1.961 6,796,117 1.9333 -0.13%
2010-03-26 0 7.440 7.430 7.450 7.380 7.540 2,912,351 21,618,810 7.4231 1.933 1.930 1.935 1.917 1.959 11,210,807 1.9284 0.54%
2010-03-25 0 7.400 7.410 7.440 7.330 7.440 3,543,500 26,144,050 7.3780 1.922 1.925 1.933 1.904 1.933 13,640,352 1.9167 -1.33%
2010-03-24 0 7.500 7.490 7.510 7.460 7.560 1,506,500 11,288,495 7.4932 1.948 1.946 1.951 1.938 1.964 5,799,123 1.9466 0.13%
2010-03-23 0 7.490 7.460 7.490 7.450 7.520 2,986,500 22,344,170 7.4817 1.946 1.938 1.946 1.935 1.954 11,496,236 1.9436 0.54%
2010-03-22 0 7.450 7.440 7.450 7.410 7.530 3,392,000 25,246,920 7.4431 1.935 1.933 1.935 1.925 1.956 13,057,168 1.9336 -1.72%
2010-03-19 0 7.580 7.540 7.580 7.530 7.690 6,233,000 47,257,107 7.5818 1.969 1.959 1.969 1.956 1.998 23,993,316 1.9696 -0.92%
2010-03-18 0 7.650 7.640 7.660 7.600 7.780 3,221,000 24,692,518 7.6661 1.987 1.985 1.990 1.974 2.021 12,398,921 1.9915 -0.26%
2010-03-17 0 7.670 7.660 7.670 7.640 7.780 4,814,800 37,084,375 7.7022 1.993 1.990 1.993 1.985 2.021 18,534,096 2.0009 0.52%
2010-03-16 0 7.630 7.620 7.640 7.580 7.780 1,816,500 13,870,595 7.6359 1.982 1.980 1.985 1.969 2.021 6,992,437 1.9837 -1.17%
2010-03-15 0 7.720 7.720 7.740 7.640 7.790 1,653,500 12,724,440 7.6955 2.006 2.006 2.011 1.985 2.024 6,364,985 1.9991 -1.03%
2010-03-12 0 7.800 7.730 7.800 7.690 7.840 3,269,600 25,440,577 7.7809 2.026 2.008 2.026 1.998 2.037 12,586,001 2.0213 -0.13%
2010-03-11 0 7.810 7.810 7.830 7.750 7.880 1,840,000 14,373,640 7.8118 2.029 2.029 2.034 2.013 2.047 7,082,898 2.0293 -0.26%
2010-03-10 0 7.830 7.820 7.840 7.790 7.850 1,738,500 13,585,730 7.8146 2.034 2.031 2.037 2.024 2.039 6,692,184 2.0301 0.64%
2010-03-09 0 7.780 7.760 7.780 7.720 7.850 3,408,500 26,513,515 7.7786 2.021 2.016 2.021 2.006 2.039 13,120,683 2.0207 0.00%
2010-03-08 0 7.780 7.760 7.790 7.710 7.920 4,527,915 35,262,864 7.7879 2.021 2.016 2.024 2.003 2.057 17,429,761 2.0231 -0.26%
2010-03-05 0 7.800 7.790 7.800 7.680 7.850 1,594,500 12,383,125 7.7661 2.026 2.024 2.026 1.995 2.039 6,137,870 2.0175 0.78%
2010-03-04 0 7.740 7.710 7.750 7.650 7.900 2,753,000 21,457,220 7.7941 2.011 2.003 2.013 1.987 2.052 10,597,401 2.0248 -1.15%
2010-03-03 0 7.830 7.800 7.830 7.670 7.920 4,288,000 33,601,470 7.8362 2.034 2.026 2.034 1.993 2.057 16,506,231 2.0357 1.03%
2010-03-02 0 7.750 7.730 7.760 7.620 7.780 3,933,900 30,468,264 7.7451 2.013 2.008 2.016 1.980 2.021 15,143,159 2.0120 0.13%
2010-03-01 0 7.740 7.740 7.760 7.600 7.760 4,099,500 31,593,120 7.7066 2.011 2.011 2.016 1.974 2.016 15,780,619 2.0020 1.84%
2010-02-26 0 7.600 7.580 7.600 7.400 7.620 2,852,616 21,515,012 7.5422 1.974 1.969 1.974 1.922 1.980 10,980,863 1.9593 1.06%
2010-02-25 0 7.520 7.520 7.530 7.470 7.600 3,322,500 24,995,560 7.5231 1.954 1.954 1.956 1.941 1.974 12,789,635 1.9544 0.53%
2010-02-24 0 7.480 7.450 7.480 7.350 7.600 2,593,500 19,457,110 7.5023 1.943 1.935 1.943 1.909 1.974 9,983,421 1.9489 -0.40%
2010-02-23 0 7.510 7.490 7.510 7.350 7.550 2,724,000 20,365,040 7.4762 1.951 1.946 1.951 1.909 1.961 10,485,768 1.9422 1.35%
2010-02-22 0 7.410 7.420 7.430 7.320 7.450 2,049,940 15,145,609 7.3883 1.925 1.928 1.930 1.902 1.935 7,891,041 1.9193 1.51%
2010-02-19 0 7.300 7.290 7.300 7.220 7.520 2,223,992 16,215,139 7.2910 1.896 1.894 1.896 1.876 1.954 8,561,037 1.8941 -2.28%
2010-02-18 0 7.470 7.470 7.480 7.420 7.590 2,447,000 18,293,905 7.4761 1.941 1.941 1.943 1.928 1.972 9,419,484 1.9421 -1.32%
2010-02-17 0 7.570 7.560 7.580 7.500 7.660 2,854,000 21,640,098 7.5824 1.967 1.964 1.969 1.948 1.990 10,986,190 1.9698 -0.13%
2010-02-12 0 7.580 7.590 7.600 7.400 7.650 8,046,945 60,889,050 7.5667 1.969 1.972 1.974 1.922 1.987 30,975,918 1.9657 2.02%
2010-02-11 0 7.430 7.420 7.440 7.150 7.460 10,098,336 74,262,688 7.3540 1.930 1.928 1.933 1.857 1.938 38,872,545 1.9104 3.77%
2010-02-10 0 7.160 7.140 7.170 6.950 7.200 7,109,235 50,508,286 7.1046 1.860 1.855 1.863 1.805 1.870 27,366,296 1.8456 3.47%
2010-02-09 0 6.920 6.920 6.940 6.780 7.000 5,559,500 38,310,595 6.8910 1.798 1.798 1.803 1.761 1.818 21,400,745 1.7902 -0.29%
2010-02-08 0 6.940 6.940 6.950 6.840 7.110 14,575,500 101,330,005 6.9521 1.803 1.803 1.805 1.777 1.847 56,106,944 1.8060 -2.39%
2010-02-05 0 7.110 7.100 7.120 7.080 7.400 23,610,722 169,643,678 7.1850 1.847 1.844 1.850 1.839 1.922 90,887,137 1.8665 -5.58%
2010-02-04 0 7.530 7.510 7.520 7.480 7.810 12,920,600 98,301,080 7.6081 1.956 1.951 1.954 1.943 2.029 49,736,571 1.9764 -3.59%
2010-02-03 0 7.810 7.810 7.820 7.740 7.990 12,851,000 100,524,785 7.8223 2.029 2.029 2.031 2.011 2.076 49,468,652 2.0321 -0.38%
2010-02-02 0 7.840 7.830 7.840 7.820 8.180 8,201,500 65,525,233 7.9894 2.037 2.034 2.037 2.031 2.125 31,570,862 2.0755 -2.00%
2010-02-01 0 8.000 7.990 8.000 7.720 8.100 12,600,032 100,044,768 7.9400 2.078 2.076 2.078 2.006 2.104 48,502,576 2.0627 3.09%
2010-01-29 0 7.760 7.780 7.800 7.660 7.850 4,128,030 31,897,524 7.7271 2.016 2.021 2.026 1.990 2.039 15,890,443 2.0073 -0.77%
2010-01-28 0 7.820 7.810 7.840 7.750 8.000 6,940,000 54,357,255 7.8325 2.031 2.029 2.037 2.013 2.078 26,714,843 2.0347 -1.14%
2010-01-27 0 7.910 7.900 7.910 7.730 7.980 7,166,100 56,336,050 7.8615 2.055 2.052 2.055 2.008 2.073 27,585,192 2.0423 0.00%
2010-01-26 0 7.910 7.900 7.910 7.850 8.130 8,878,375 70,475,533 7.9379 2.055 2.052 2.055 2.039 2.112 34,176,426 2.0621 -1.13%
2010-01-25 0 8.000 7.990 8.000 7.900 8.050 6,381,000 50,990,953 7.9911 2.078 2.076 2.078 2.052 2.091 24,563,028 2.0759 -0.62%
2010-01-22 0 8.050 8.060 8.070 7.810 8.140 19,078,784 152,041,284 7.9691 2.091 2.094 2.096 2.029 2.115 73,441,890 2.0702 -3.48%
2010-01-21 0 8.340 8.330 8.340 8.270 8.420 6,461,000 53,848,155 8.3343 2.167 2.164 2.167 2.148 2.187 24,870,980 2.1651 -0.95%
2010-01-20 0 8.420 8.360 8.430 8.260 8.450 7,715,814 64,459,891 8.3543 2.187 2.172 2.190 2.146 2.195 29,701,262 2.1703 0.12%
2010-01-19 0 8.410 8.400 8.410 8.260 8.430 15,175,000 126,468,840 8.3340 2.185 2.182 2.185 2.146 2.190 58,414,660 2.1650 2.56%
2010-01-18 0 8.200 8.190 8.200 8.080 8.400 22,001,500 180,662,860 8.2114 2.130 2.128 2.130 2.099 2.182 84,692,596 2.1332 2.50%
2010-01-15 0 8.000 7.990 8.000 7.970 8.160 15,081,500 121,414,985 8.0506 2.078 2.076 2.078 2.070 2.120 58,054,741 2.0914 -0.50%
2010-01-14 0 8.040 8.030 8.040 8.010 8.450 16,772,927 137,845,638 8.2183 2.089 2.086 2.089 2.081 2.195 64,565,722 2.1350 -3.60%
2010-01-13 0 8.340 8.330 8.340 8.310 8.570 7,489,000 62,532,615 8.3499 2.167 2.164 2.167 2.159 2.226 28,828,164 2.1692 -2.80%
2010-01-12 0 8.580 8.560 8.580 8.510 8.680 3,472,600 29,818,812 8.5869 2.229 2.224 2.229 2.211 2.255 13,367,430 2.2307 -0.23%
2010-01-11 0 8.600 8.600 8.610 8.460 8.650 8,367,000 71,567,315 8.5535 2.234 2.234 2.237 2.198 2.247 32,207,938 2.2220 1.18%
2010-01-08 0 8.500 8.480 8.500 8.340 8.640 11,025,500 94,068,650 8.5319 2.208 2.203 2.208 2.167 2.245 42,441,571 2.2164 2.29%
2010-01-07 0 8.310 8.290 8.300 8.260 8.400 8,116,500 67,512,838 8.3180 2.159 2.154 2.156 2.146 2.182 31,243,663 2.1608 -0.24%
2010-01-06 0 8.330 8.330 8.340 8.280 8.590 14,472,000 120,862,995 8.3515 2.164 2.164 2.167 2.151 2.232 55,708,531 2.1696 -1.88%
2010-01-05 0 8.490 8.490 8.510 8.440 8.610 7,179,968 61,006,874 8.4968 2.206 2.206 2.211 2.193 2.237 27,638,576 2.2073 0.47%
2010-01-04 0 8.450 8.440 8.450 8.360 8.540 3,691,500 31,235,070 8.4613 2.195 2.193 2.195 2.172 2.219 14,210,064 2.1981 -0.47%
2009-12-31 0 8.490 8.460 8.480 8.300 8.600 5,422,500 45,960,770 8.4759 2.206 2.198 2.203 2.156 2.234 20,873,377 2.2019 2.41%
2009-12-30 0 8.290 8.280 8.290 8.280 8.460 6,242,000 51,983,035 8.3279 2.154 2.151 2.154 2.151 2.198 24,027,961 2.1634 -1.54%
2009-12-29 0 8.420 8.410 8.420 8.390 8.540 4,600,500 38,809,255 8.4359 2.187 2.185 2.187 2.180 2.219 17,709,169 2.1915 -0.82%
2009-12-28 0 8.490 8.490 8.500 8.450 8.680 3,629,000 31,006,073 8.5440 2.206 2.206 2.208 2.195 2.255 13,969,476 2.2196 -1.05%
2009-12-24 0 8.580 8.560 8.580 8.430 8.630 3,402,000 29,075,846 8.5467 2.229 2.224 2.229 2.190 2.242 13,095,662 2.2203 0.00%
2009-12-23 0 8.580 8.580 8.600 8.380 8.600 2,453,000 20,922,097 8.5292 2.229 2.229 2.234 2.177 2.234 9,442,581 2.2157 0.00%
2009-12-22 0 8.580 8.560 8.580 8.480 8.700 5,942,000 50,929,880 8.5712 2.229 2.224 2.229 2.203 2.260 22,873,141 2.2266 0.00%
2009-12-21 0 8.580 8.570 8.580 8.460 8.700 4,092,500 35,099,435 8.5765 2.229 2.226 2.229 2.198 2.260 15,753,674 2.2280 0.00%
2009-12-18 0 8.580 8.570 8.580 8.190 8.600 9,116,500 76,326,675 8.3724 2.229 2.226 2.229 2.128 2.234 35,093,064 2.1750 1.18%
2009-12-17 0 8.480 8.480 8.490 8.360 8.750 5,495,000 46,696,155 8.4979 2.203 2.203 2.206 2.172 2.273 21,152,458 2.2076 -2.42%
2009-12-16 0 8.690 8.670 8.690 8.590 8.900 8,062,800 70,087,323 8.6927 2.257 2.252 2.257 2.232 2.312 31,036,950 2.2582 -1.81%
2009-12-15 0 8.850 8.850 8.870 8.810 8.980 4,753,200 42,107,391 8.8587 2.299 2.299 2.304 2.289 2.333 18,296,973 2.3013 -1.34%
2009-12-14 0 8.970 8.930 8.950 8.760 9.000 3,858,500 34,443,340 8.9266 2.330 2.320 2.325 2.276 2.338 14,852,914 2.3190 -0.22%
2009-12-11 0 8.990 8.970 9.000 8.710 9.150 14,441,500 129,828,893 8.9900 2.335 2.330 2.338 2.263 2.377 55,591,124 2.3354 2.28%
2009-12-10 0 8.790 8.790 8.800 8.600 8.850 7,714,500 67,196,820 8.7105 2.283 2.283 2.286 2.234 2.299 29,696,204 2.2628 0.00%
2009-12-09 0 8.790 8.790 8.800 8.640 8.810 9,312,214 81,207,889 8.7206 2.283 2.283 2.286 2.245 2.289 35,846,446 2.2654 -0.57%
2009-12-08 0 8.840 8.840 8.850 8.810 9.100 9,804,000 87,493,620 8.9243 2.296 2.296 2.299 2.289 2.364 37,739,527 2.3184 -2.32%
2009-12-07 0 9.050 9.040 9.050 9.000 9.250 8,879,532 80,134,046 9.0246 2.351 2.348 2.351 2.338 2.403 34,180,879 2.3444 -1.74%
2009-12-04 0 9.210 9.170 9.210 8.850 9.280 30,714,249 282,110,372 9.1850 2.393 2.382 2.393 2.299 2.411 118,231,461 2.3861 2.22%
2009-12-03 0 9.010 9.000 9.010 8.800 9.130 24,866,700 223,098,612 8.9718 2.341 2.338 2.341 2.286 2.372 95,721,900 2.3307 0.11%
2009-12-02 0 9.000 8.990 9.000 8.870 9.120 67,113,177 603,994,408 8.9996 2.338 2.335 2.338 2.304 2.369 258,345,530 2.3379 3.57%
2009-12-01 0 8.690 8.680 8.700 8.030 8.700 61,283,601 516,842,058 8.4336 2.257 2.255 2.260 2.086 2.260 235,905,155 2.1909 7.02%
2009-11-30 0 8.120 8.060 8.080 7.850 8.250 53,297,574 430,218,459 8.0720 2.109 2.094 2.099 2.039 2.143 205,163,734 2.0970 5.45%
2009-11-27 0 7.700 7.700 7.710 7.630 7.840 18,365,500 141,652,450 7.7130 2.000 2.000 2.003 1.982 2.037 70,696,174 2.0037 -2.90%
2009-11-26 0 7.930 7.920 7.930 7.860 7.990 10,198,500 80,824,913 7.9252 2.060 2.057 2.060 2.042 2.076 39,258,116 2.0588 -0.13%
2009-11-25 0 7.940 7.880 7.930 7.800 7.950 5,120,500 40,370,085 7.8840 2.063 2.047 2.060 2.026 2.065 19,710,858 2.0481 0.25%
2009-11-24 0 7.920 7.910 7.920 7.850 7.990 7,351,435 58,176,291 7.9136 2.057 2.055 2.057 2.039 2.076 28,298,621 2.0558 -0.63%
2009-11-23 0 7.970 7.950 7.970 7.840 7.980 7,650,500 60,581,420 7.9186 2.070 2.065 2.070 2.037 2.073 29,449,842 2.0571 1.66%
2009-11-20 0 7.840 7.850 7.860 7.780 7.870 6,979,600 54,589,277 7.8213 2.037 2.039 2.042 2.021 2.044 26,867,279 2.0318 -0.38%
2009-11-19 0 7.870 7.860 7.880 7.850 8.000 9,339,594 73,769,313 7.8986 2.044 2.042 2.047 2.039 2.078 35,951,842 2.0519 -1.99%
2009-11-18 0 8.030 8.030 8.040 8.010 8.190 5,567,500 44,993,425 8.0814 2.086 2.086 2.089 2.081 2.128 21,431,540 2.0994 -1.11%
2009-11-17 0 8.120 8.120 8.130 8.070 8.200 14,046,100 114,207,961 8.1309 2.109 2.109 2.112 2.096 2.130 54,069,071 2.1123 -1.22%
2009-11-16 0 8.220 8.210 8.230 8.030 8.280 25,357,892 207,818,730 8.1954 2.135 2.133 2.138 2.086 2.151 97,612,695 2.1290 2.62%
2009-11-13 0 8.010 8.010 8.030 8.000 8.080 10,761,000 86,392,335 8.0283 2.081 2.081 2.086 2.078 2.099 41,423,404 2.0856 0.25%
2009-11-12 0 7.990 7.970 7.990 7.930 8.150 17,684,380 142,088,760 8.0347 2.076 2.070 2.076 2.060 2.117 68,074,270 2.0873 1.27%
2009-11-11 0 7.890 7.880 7.890 7.830 8.030 6,495,759 51,238,711 7.8880 2.050 2.047 2.050 2.034 2.086 25,004,781 2.0492 -0.88%
2009-11-10 0 7.960 7.960 7.970 7.920 8.250 12,587,900 101,007,562 8.0242 2.068 2.068 2.070 2.057 2.143 48,455,875 2.0845 -2.45%
2009-11-09 0 8.160 8.150 8.160 8.110 8.290 12,694,228 104,221,117 8.2101 2.120 2.117 2.120 2.107 2.154 48,865,174 2.1328 0.00%
2009-11-06 0 8.160 8.160 8.170 7.870 8.180 27,513,244 221,875,823 8.0643 2.120 2.120 2.122 2.044 2.125 105,909,509 2.0950 4.62%
2009-11-05 0 7.800 7.790 7.810 7.660 7.870 7,025,000 54,519,760 7.7608 2.026 2.024 2.029 1.990 2.044 27,042,042 2.0161 0.78%
2009-11-04 0 7.740 7.740 7.750 7.650 7.810 5,900,100 45,658,742 7.7386 2.011 2.011 2.013 1.987 2.029 22,711,851 2.0103 0.91%
2009-11-03 0 7.670 7.660 7.670 7.630 7.860 7,823,577 60,547,267 7.7391 1.993 1.990 1.993 1.982 2.042 30,116,085 2.0105 -2.42%
2009-11-02 0 7.860 7.850 7.870 7.640 7.880 6,001,639 46,547,356 7.7558 2.042 2.039 2.044 1.985 2.047 23,102,715 2.0148 -0.38%
2009-10-30 0 7.890 7.880 7.900 7.870 7.980 7,984,000 63,270,705 7.9247 2.050 2.047 2.052 2.044 2.073 30,733,618 2.0587 1.54%
2009-10-29 0 7.770 7.760 7.770 7.700 7.880 8,444,500 65,398,860 7.7446 2.018 2.016 2.018 2.000 2.047 32,506,267 2.0119 -2.26%
2009-10-28 0 7.950 7.950 7.960 7.910 8.160 5,527,500 44,164,113 7.9899 2.065 2.065 2.068 2.055 2.120 21,277,564 2.0756 -1.24%
2009-10-27 0 8.050 8.040 8.060 7.880 8.080 9,105,500 72,899,600 8.0061 2.091 2.089 2.094 2.047 2.099 35,050,721 2.0798 -0.25%
2009-10-23 0 8.070 8.060 8.070 8.010 8.170 9,601,500 77,682,720 8.0907 2.096 2.094 2.096 2.081 2.122 36,960,024 2.1018 -0.25%
2009-10-22 0 8.090 8.080 8.090 8.070 8.220 11,127,250 90,389,220 8.1232 2.102 2.099 2.102 2.096 2.135 42,833,247 2.1103 -0.98%
2009-10-21 0 8.170 8.140 8.150 7.760 8.260 30,164,500 242,913,855 8.0530 2.122 2.115 2.117 2.016 2.146 116,115,256 2.0920 4.34%
2009-10-20 0 7.830 7.820 7.840 7.800 7.950 9,466,000 74,300,125 7.8492 2.034 2.031 2.037 2.026 2.065 36,438,430 2.0391 0.00%
2009-10-19 0 7.830 7.830 7.840 7.760 7.890 8,842,500 69,252,790 7.8318 2.034 2.034 2.037 2.016 2.050 34,038,328 2.0346 -0.51%
2009-10-16 0 7.870 7.850 7.870 7.830 8.060 7,589,500 59,775,475 7.8761 2.044 2.039 2.044 2.034 2.094 29,215,029 2.0461 -1.50%
2009-10-15 0 7.990 7.980 8.010 7.970 8.110 16,034,100 128,770,845 8.0311 2.076 2.073 2.081 2.070 2.107 61,721,681 2.0863 0.76%
2009-10-14 0 7.930 7.910 7.940 7.780 7.980 12,529,000 98,923,550 7.8956 2.060 2.055 2.063 2.021 2.073 48,229,145 2.0511 0.76%
2009-10-13 0 7.870 7.870 7.880 7.850 8.050 11,406,184 90,470,415 7.9317 2.044 2.044 2.047 2.039 2.091 43,906,976 2.0605 -2.24%
2009-10-12 0 8.050 8.050 8.060 7.950 8.190 6,888,500 55,315,470 8.0301 2.091 2.091 2.094 2.065 2.128 26,516,599 2.0861 -0.98%
2009-10-09 0 8.130 8.120 8.130 8.120 8.300 8,313,000 68,209,960 8.2052 2.112 2.109 2.112 2.109 2.156 32,000,070 2.1316 -1.57%
2009-10-08 0 8.260 8.250 8.260 8.020 8.370 20,055,400 164,970,006 8.2257 2.146 2.143 2.146 2.083 2.174 77,201,277 2.1369 1.60%
2009-10-07 0 8.130 8.130 8.140 7.840 8.190 28,305,000 227,134,260 8.0245 2.112 2.112 2.115 2.037 2.128 108,957,295 2.0846 3.83%
2009-10-06 0 7.830 7.820 7.830 7.530 7.880 22,998,000 177,180,165 7.7042 2.034 2.031 2.034 1.956 2.047 88,528,524 2.0014 4.68%
2009-10-05 0 7.480 7.480 7.490 7.340 7.550 7,676,500 57,263,190 7.4595 1.943 1.943 1.946 1.907 1.961 29,549,927 1.9378 1.22%
2009-10-02 0 7.390 7.390 7.400 7.310 7.480 16,788,000 123,822,375 7.3756 1.920 1.920 1.922 1.899 1.943 64,623,744 1.9161 -3.52%
2009-09-30 0 7.660 7.650 7.670 7.520 7.780 25,054,666 191,041,153 7.6250 1.990 1.987 1.993 1.954 2.021 96,445,456 1.9808 -2.79%
2009-09-29 0 7.880 7.870 7.890 7.820 8.080 17,205,120 136,286,023 7.9212 2.047 2.044 2.050 2.031 2.099 66,229,406 2.0578 -1.01%
2009-09-28 0 7.960 7.930 7.950 7.840 8.190 21,049,800 168,502,818 8.0050 2.068 2.060 2.065 2.037 2.128 81,029,121 2.0795 -3.40%
2009-09-25 0 8.240 8.230 8.240 8.120 8.260 9,393,000 76,904,075 8.1874 2.141 2.138 2.141 2.109 2.146 36,157,424 2.1269 -0.24%
2009-09-24 0 8.260 8.260 8.270 8.150 8.350 14,943,588 123,376,613 8.2562 2.146 2.146 2.148 2.117 2.169 57,523,863 2.1448 -2.36%
2009-09-23 0 8.460 8.460 8.470 8.400 8.530 8,527,420 72,149,318 8.4609 2.198 2.198 2.200 2.182 2.216 32,825,459 2.1980 -0.82%
2009-09-22 0 8.530 8.520 8.530 8.460 8.660 11,848,000 100,829,200 8.5102 2.216 2.213 2.216 2.198 2.250 45,607,703 2.2108 -0.35%
2009-09-21 0 8.560 8.560 8.570 8.530 8.870 15,045,000 130,652,340 8.6841 2.224 2.224 2.226 2.216 2.304 57,914,238 2.2560 -2.51%
2009-09-18 0 8.780 8.740 8.780 8.560 8.900 29,545,210 258,103,819 8.7359 2.281 2.270 2.281 2.224 2.312 113,731,361 2.2694 2.09%
2009-09-17 0 8.600 8.590 8.600 8.560 8.730 21,776,261 188,122,703 8.6389 2.234 2.232 2.234 2.224 2.268 83,825,561 2.2442 0.70%
2009-09-16 0 8.540 8.530 8.550 8.430 8.640 10,818,000 92,137,020 8.5170 2.219 2.216 2.221 2.190 2.245 41,642,820 2.2126 0.23%
2009-09-15 0 8.520 8.520 8.530 8.480 8.750 10,936,500 94,481,580 8.6391 2.213 2.213 2.216 2.203 2.273 42,098,974 2.2443 0.47%
2009-09-14 0 8.480 8.470 8.490 8.400 8.500 8,798,722 74,268,437 8.4408 2.203 2.200 2.206 2.182 2.208 33,869,809 2.1928 -0.82%
2009-09-11 0 8.550 8.550 8.580 8.460 8.750 11,319,342 97,243,928 8.5910 2.221 2.221 2.229 2.198 2.273 43,572,686 2.2318 -1.04%
2009-09-10 0 8.640 8.630 8.640 8.520 8.800 29,199,420 253,776,413 8.6911 2.245 2.242 2.245 2.213 2.286 112,400,276 2.2578 1.77%
2009-09-09 0 8.490 8.480 8.490 8.420 8.570 8,464,500 71,914,120 8.4960 2.206 2.203 2.206 2.187 2.226 32,583,255 2.2071 -0.93%
2009-09-08 0 8.570 8.570 8.580 8.460 8.680 14,117,000 120,916,845 8.5653 2.226 2.226 2.229 2.198 2.255 54,341,994 2.2251 -0.70%
2009-09-07 0 8.630 8.620 8.630 8.510 8.640 18,567,000 159,304,900 8.5800 2.242 2.239 2.242 2.211 2.245 71,471,828 2.2289 1.65%
2009-09-04 0 8.490 8.480 8.490 8.290 8.530 12,495,550 105,223,883 8.4209 2.206 2.203 2.206 2.154 2.216 48,100,383 2.1876 0.95%
2009-09-03 0 8.410 8.410 8.420 8.240 8.450 11,706,000 98,043,230 8.3755 2.185 2.185 2.187 2.141 2.195 45,061,088 2.1758 1.82%
2009-09-02 0 8.260 8.260 8.270 8.050 8.380 11,286,750 92,840,190 8.2256 2.146 2.146 2.148 2.091 2.177 43,447,227 2.1368 -0.24%
2009-09-01 0 8.280 8.270 8.280 8.150 8.390 13,591,200 112,390,993 8.2694 2.151 2.148 2.151 2.117 2.180 52,317,979 2.1482 -0.48%
2009-08-31 0 8.320 8.300 8.310 8.210 8.480 16,737,667 138,450,874 8.2718 2.161 2.156 2.159 2.133 2.203 64,429,992 2.1489 -2.12%
2009-08-28 0 8.500 8.490 8.500 8.410 8.710 16,567,000 140,969,005 8.5090 2.208 2.206 2.208 2.185 2.263 63,773,026 2.2105 -2.07%
2009-08-27 0 8.680 8.680 8.690 8.620 8.820 13,299,000 115,590,680 8.6917 2.255 2.255 2.257 2.239 2.291 51,193,184 2.2579 -1.81%
2009-08-26 0 8.840 8.830 8.840 8.780 9.160 18,994,000 170,527,252 8.9780 2.296 2.294 2.296 2.281 2.380 73,115,523 2.3323 -2.21%
2009-08-25 0 9.040 9.050 9.060 8.580 9.110 33,101,500 295,044,805 8.9133 2.348 2.351 2.354 2.229 2.367 127,420,947 2.3155 3.67%
2009-08-24 0 8.720 8.720 8.730 8.600 8.900 15,753,114 137,206,490 8.7098 2.265 2.265 2.268 2.234 2.312 60,640,053 2.2626 -0.23%
2009-08-21 0 8.740 8.730 8.750 8.550 8.900 15,327,500 133,511,520 8.7106 2.270 2.268 2.273 2.221 2.312 59,001,694 2.2628 -1.35%
2009-08-20 0 8.860 8.860 8.870 8.670 8.930 16,210,000 142,351,740 8.7817 2.302 2.302 2.304 2.252 2.320 62,398,790 2.2813 3.14%
2009-08-19 0 8.590 8.590 8.600 8.510 8.940 19,995,000 173,920,805 8.6982 2.232 2.232 2.234 2.211 2.322 76,968,773 2.2596 -1.83%
2009-08-18 0 8.750 8.740 8.750 8.510 8.970 33,443,745 291,184,460 8.7067 2.273 2.270 2.273 2.211 2.330 128,738,385 2.2618 -2.56%
2009-08-17 0 8.980 8.960 8.970 8.950 9.140 31,476,000 283,540,510 9.0081 2.333 2.328 2.330 2.325 2.374 121,163,746 2.3401 -3.34%
2009-08-14 0 9.290 9.280 9.290 9.170 9.450 20,924,400 193,581,350 9.2515 2.413 2.411 2.413 2.382 2.455 80,546,406 2.4034 -1.28%
2009-08-13 0 9.410 9.410 9.420 9.350 9.570 20,458,745 193,736,560 9.4696 2.445 2.445 2.447 2.429 2.486 78,753,913 2.4600 0.32%
2009-08-12 0 9.380 9.380 9.390 9.370 9.670 30,566,361 291,399,130 9.5333 2.437 2.437 2.439 2.434 2.512 117,662,180 2.4766 -4.29%
2009-08-11 0 9.800 9.790 9.800 9.180 9.990 65,517,700 636,052,830 9.7081 2.546 2.543 2.546 2.385 2.595 252,203,900 2.5220 5.72%
2009-08-10 0 9.270 9.260 9.280 9.160 9.340 28,593,000 264,643,335 9.2555 2.408 2.406 2.411 2.380 2.426 110,065,923 2.4044 2.21%
2009-08-07 0 9.070 9.070 9.080 9.010 9.450 64,363,000 591,657,730 9.1925 2.356 2.356 2.359 2.341 2.455 247,758,996 2.3880 -4.83%
2009-08-06 0 9.530 9.530 9.540 9.460 9.950 91,402,000 877,971,405 9.6056 2.476 2.476 2.478 2.458 2.585 351,842,950 2.4954 -4.51%
2009-08-05 0 9.980 9.980 9.990 9.970 10.28 56,635,000 570,787,273 10.078 2.593 2.593 2.595 2.590 2.671 218,010,825 2.6182 -1.58%
2009-08-04 0 10.14 10.12 10.14 10.06 10.34 58,729,500 599,032,340 10.200 2.634 2.629 2.634 2.613 2.686 226,073,396 2.6497 -0.59%
2009-08-03 0 10.20 10.20 10.22 9.970 10.42 104,234,050 1,066,168,720 10.229 2.650 2.650 2.655 2.590 2.707 401,238,656 2.6572 0.99%
2009-07-31 0 10.10 10.10 10.12 10.06 10.42 97,222,350 997,390,636 10.259 2.624 2.624 2.629 2.613 2.707 374,247,811 2.6651 -0.20%
2009-07-30 0 10.12 10.12 10.14 9.940 10.34 170,227,800 1,724,167,197 10.129 2.629 2.629 2.634 2.582 2.686 655,275,063 2.6312 1.50%
2009-07-29 0 9.970 9.980 10.00 9.820 10.50 751,614,350 7,648,781,932 10.177 2.590 2.593 2.598 2.551 2.728 2,893,265,027 2.6437

Webb-site Database - Powered By Linux Group

Back to top