Goodbaby International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01086  2010-11-24    
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
2026-06-29 0 0.820 0.820 0.830 0.800 0.840 845,000 690,580 0.8173 0.820 0.820 0.830 0.800 0.840 845,000 0.8173 0.00%
2026-06-26 0 0.820 0.810 0.820 0.800 0.840 1,243,000 1,005,890 0.8092 0.820 0.810 0.820 0.800 0.840 1,243,000 0.8092 1.23%
2026-06-25 0 0.810 0.810 0.820 0.810 0.840 783,000 643,680 0.8221 0.810 0.810 0.820 0.810 0.840 783,000 0.8221 -3.57%
2026-06-24 0 0.840 0.830 0.840 0.820 0.850 886,000 741,490 0.8369 0.840 0.830 0.840 0.820 0.850 886,000 0.8369 2.44%
2026-06-23 0 0.820 0.810 0.820 0.800 0.830 251,000 204,150 0.8133 0.820 0.810 0.820 0.800 0.830 251,000 0.8133 -1.20%
2026-06-22 0 0.830 0.810 0.830 0.810 0.850 758,000 627,920 0.8284 0.830 0.810 0.830 0.810 0.850 758,000 0.8284 -1.19%
2026-06-18 0 0.840 0.830 0.840 0.820 0.850 1,337,000 1,117,350 0.8357 0.840 0.830 0.840 0.820 0.850 1,337,000 0.8357 -1.18%
2026-06-17 0 0.850 0.850 0.860 0.830 0.880 525,000 449,430 0.8561 0.850 0.850 0.860 0.830 0.880 525,000 0.8561 -3.41%
2026-06-16 0 0.880 0.870 0.880 0.870 0.920 2,715,000 2,447,650 0.9015 0.880 0.870 0.880 0.870 0.920 2,715,000 0.9015 1.15%
2026-06-15 0 0.870 0.860 0.870 0.850 0.880 1,480,000 1,278,320 0.8637 0.870 0.860 0.870 0.850 0.880 1,480,000 0.8637 3.57%
2026-06-12 0 0.840 0.820 0.840 0.820 0.840 549,000 456,160 0.8309 0.840 0.820 0.840 0.820 0.840 549,000 0.8309 2.44%
2026-06-11 0 0.820 0.820 0.830 0.810 0.840 2,839,000 2,340,900 0.8246 0.820 0.820 0.830 0.810 0.840 2,839,000 0.8246 -1.20%
2026-06-10 0 0.830 0.820 0.830 0.810 0.850 1,840,000 1,523,530 0.8280 0.830 0.820 0.830 0.810 0.850 1,840,000 0.8280 -2.35%
2026-06-09 0 0.850 0.840 0.850 0.830 0.860 799,000 676,080 0.8462 0.850 0.840 0.850 0.830 0.860 799,000 0.8462 2.41%
2026-06-08 0 0.830 0.830 0.850 0.830 0.850 1,974,000 1,654,580 0.8382 0.830 0.830 0.850 0.830 0.850 1,974,000 0.8382 -4.60%
2026-06-05 0 0.870 0.850 0.870 0.850 0.870 559,000 482,140 0.8625 0.870 0.850 0.870 0.850 0.870 559,000 0.8625 3.57%
2026-06-04 0 0.890 0.890 0.900 0.890 0.940 7,305,000 6,630,670 0.9077 0.840 0.840 0.849 0.840 0.887 7,739,821 0.8567 -4.30%
2026-06-03 0 0.930 0.930 0.940 0.920 0.940 885,000 823,360 0.9304 0.878 0.878 0.887 0.868 0.887 937,679 0.8781 -1.06%
2026-06-02 0 0.940 0.930 0.940 0.920 0.950 1,177,000 1,102,360 0.9366 0.887 0.878 0.887 0.868 0.897 1,247,060 0.8840 0.00%
2026-06-01 0 0.940 0.930 0.940 0.920 0.960 1,144,000 1,075,040 0.9397 0.887 0.878 0.887 0.868 0.906 1,212,095 0.8869 2.17%
2026-05-29 0 0.920 0.920 0.930 0.920 1.000 1,712,000 1,606,760 0.9385 0.868 0.868 0.878 0.868 0.944 1,813,905 0.8858 -8.00%
2026-05-28 0 1.000 0.970 1.000 0.900 1.000 2,101,000 1,985,520 0.9450 0.944 0.916 0.944 0.849 0.944 2,226,060 0.8919 7.53%
2026-05-27 0 0.930 0.910 0.930 0.900 0.930 821,000 749,490 0.9129 0.878 0.859 0.878 0.849 0.878 869,869 0.8616 1.09%
2026-05-26 0 0.920 0.920 0.930 0.880 0.940 984,000 891,680 0.9062 0.868 0.868 0.878 0.831 0.887 1,042,571 0.8553 -1.08%
2026-05-22 0 0.930 0.910 0.930 0.910 0.930 121,000 112,260 0.9278 0.878 0.859 0.878 0.859 0.878 128,202 0.8756 1.09%
2026-05-21 0 0.920 0.910 0.920 0.910 0.930 421,000 387,010 0.9193 0.868 0.859 0.868 0.859 0.878 446,060 0.8676 -1.08%
2026-05-20 0 0.930 0.920 0.930 0.930 0.940 289,000 271,470 0.9393 0.878 0.868 0.878 0.878 0.887 306,202 0.8866 -3.12%
2026-05-19 0 0.960 0.950 0.960 0.930 0.980 7,566,000 7,141,330 0.9439 0.906 0.897 0.906 0.878 0.925 8,016,357 0.8908 0.00%
2026-05-18 0 0.960 0.950 0.960 0.940 0.980 6,538,000 6,416,700 0.9814 0.906 0.897 0.906 0.887 0.925 6,927,167 0.9263 -4.00%
2026-05-15 0 1.000 0.990 1.000 0.970 1.000 2,268,000 2,218,570 0.9782 0.944 0.934 0.944 0.916 0.944 2,403,000 0.9233 2.04%
2026-05-14 0 0.980 0.970 0.980 0.890 0.980 4,149,000 3,918,100 0.9443 0.925 0.916 0.925 0.840 0.925 4,395,964 0.8913 5.38%
2026-05-13 0 0.930 0.920 0.930 0.890 0.950 3,600,000 3,286,710 0.9130 0.878 0.868 0.878 0.840 0.897 3,814,286 0.8617 3.33%
2026-05-12 0 0.900 0.890 0.900 0.880 0.910 1,293,000 1,164,920 0.9009 0.849 0.840 0.849 0.831 0.859 1,369,964 0.8503 -1.10%
2026-05-11 0 0.910 0.910 0.920 0.900 0.920 409,000 372,540 0.9109 0.859 0.859 0.868 0.849 0.868 433,345 0.8597 -1.09%
2026-05-08 0 0.920 0.920 0.930 0.900 0.930 1,564,000 1,423,910 0.9104 0.868 0.868 0.878 0.849 0.878 1,657,095 0.8593 2.22%
2026-05-07 0 0.900 0.890 0.900 0.890 0.910 921,000 829,070 0.9002 0.849 0.840 0.849 0.840 0.859 975,821 0.8496 2.27%
2026-05-06 0 0.880 0.880 0.890 0.880 0.920 1,405,000 1,255,409 0.8935 0.831 0.831 0.840 0.831 0.868 1,488,631 0.8433 -4.35%
2026-05-05 0 0.920 0.910 0.920 0.880 0.920 1,007,000 899,970 0.8937 0.868 0.859 0.868 0.831 0.868 1,066,940 0.8435 4.55%
2026-05-04 0 0.880 0.880 0.890 0.870 0.900 1,121,000 991,530 0.8845 0.831 0.831 0.840 0.821 0.849 1,187,726 0.8348 0.00%
2026-04-30 0 0.880 0.880 0.890 0.850 0.910 7,694,000 6,750,070 0.8773 0.831 0.831 0.840 0.802 0.859 8,151,976 0.8280 -3.30%
2026-04-29 0 0.910 0.910 0.920 0.890 0.940 5,164,300 4,713,036 0.9126 0.859 0.859 0.868 0.840 0.887 5,471,699 0.8613 -1.09%
2026-04-28 0 0.920 0.920 0.930 0.920 0.960 1,988,000 1,864,850 0.9381 0.868 0.868 0.878 0.868 0.906 2,106,333 0.8854 -3.16%
2026-04-27 0 0.950 0.950 0.960 0.950 0.970 737,000 707,620 0.9601 0.897 0.897 0.906 0.897 0.916 780,869 0.9062 0.00%
2026-04-24 0 0.950 0.950 0.960 0.940 0.960 2,253,000 2,132,880 0.9467 0.897 0.897 0.906 0.887 0.906 2,387,107 0.8935 -1.04%
2026-04-23 0 0.960 0.960 0.970 0.950 1.000 3,755,400 3,643,098 0.9701 0.906 0.906 0.916 0.897 0.944 3,978,936 0.9156 -4.00%
2026-04-22 0 1.000 1.000 1.010 1.000 1.010 114,000 114,850 1.0075 0.944 0.944 0.953 0.944 0.953 120,786 0.9509 0.00%
2026-04-21 0 1.000 1.000 1.010 0.990 1.030 1,321,000 1,329,080 1.0061 0.944 0.944 0.953 0.934 0.972 1,399,631 0.9496 -3.85%
2026-04-20 0 1.040 1.030 1.040 1.000 1.040 490,000 501,380 1.0232 0.982 0.972 0.982 0.944 0.982 519,167 0.9657 4.00%
2026-04-17 0 1.000 1.000 1.020 1.000 1.020 1,741,000 1,755,310 1.0082 0.944 0.944 0.963 0.944 0.963 1,844,631 0.9516 -0.99%
2026-04-16 0 1.010 1.000 1.010 1.000 1.030 322,000 324,000 1.0062 0.953 0.944 0.953 0.944 0.972 341,167 0.9497 0.00%
2026-04-15 0 1.010 1.010 1.020 0.990 1.020 1,524,000 1,535,430 1.0075 0.953 0.953 0.963 0.934 0.963 1,614,714 0.9509 1.00%
2026-04-14 0 1.000 1.000 1.010 1.000 1.020 117,000 118,110 1.0095 0.944 0.944 0.953 0.944 0.963 123,964 0.9528 -0.99%
2026-04-13 0 1.010 1.010 1.020 1.000 1.030 1,714,000 1,753,150 1.0228 0.953 0.953 0.963 0.944 0.972 1,816,024 0.9654 0.00%
2026-04-10 0 1.010 1.010 1.020 1.000 1.030 1,244,000 1,264,950 1.0168 0.953 0.953 0.963 0.944 0.972 1,318,048 0.9597 2.02%
2026-04-09 0 0.990 0.990 1.010 0.980 1.010 511,000 506,610 0.9914 0.934 0.934 0.953 0.925 0.953 541,417 0.9357 0.00%
2026-04-08 0 0.990 0.990 1.000 0.990 1.000 1,727,000 1,713,650 0.9923 0.934 0.934 0.944 0.934 0.944 1,829,798 0.9365 2.06%
2026-04-02 0 0.970 0.970 0.990 0.960 0.990 731,300 708,401 0.9687 0.916 0.916 0.934 0.906 0.934 774,830 0.9143 -3.00%
2026-04-01 0 1.000 0.990 1.000 0.970 1.000 530,000 520,290 0.9817 0.944 0.934 0.944 0.916 0.944 561,548 0.9265 3.09%
2026-03-31 0 0.970 0.970 0.980 0.950 0.990 2,150,000 2,069,950 0.9628 0.916 0.916 0.925 0.897 0.934 2,277,976 0.9087 -2.02%
2026-03-30 0 0.990 0.990 1.000 0.950 0.990 3,007,000 2,921,770 0.9717 0.934 0.934 0.944 0.897 0.934 3,185,988 0.9171 -1.00%
2026-03-27 0 1.000 1.000 1.010 1.000 1.010 1,442,000 1,449,560 1.0052 0.944 0.944 0.953 0.944 0.953 1,527,833 0.9488 -1.96%
2026-03-26 0 1.020 1.010 1.020 1.000 1.030 2,084,000 2,112,870 1.0139 0.963 0.953 0.963 0.944 0.972 2,208,048 0.9569 0.00%
2026-03-25 0 1.020 1.020 1.030 1.010 1.050 2,463,000 2,524,790 1.0251 0.963 0.963 0.972 0.953 0.991 2,609,607 0.9675 -0.97%
2026-03-24 0 1.030 1.020 1.040 1.010 1.050 1,616,000 1,657,170 1.0255 0.972 0.963 0.982 0.953 0.991 1,712,190 0.9679 0.98%
2026-03-23 0 1.020 1.010 1.020 1.000 1.040 4,516,000 4,567,100 1.0113 0.963 0.953 0.963 0.944 0.982 4,784,810 0.9545 -2.86%
2026-03-20 0 1.050 1.030 1.050 1.010 1.050 4,850,000 5,008,600 1.0327 0.991 0.972 0.991 0.953 0.991 5,138,690 0.9747 0.00%
2026-03-19 0 1.050 1.040 1.050 1.010 1.060 3,951,000 4,124,880 1.0440 0.991 0.982 0.991 0.953 1.000 4,186,179 0.9854 -1.87%
2026-03-18 0 1.070 1.060 1.070 1.030 1.070 1,583,000 1,661,870 1.0498 1.010 1.000 1.010 0.972 1.010 1,677,226 0.9908 0.94%
2026-03-17 0 1.060 1.060 1.070 1.040 1.070 1,409,000 1,497,620 1.0629 1.000 1.000 1.010 0.982 1.010 1,492,869 1.0032 0.00%
2026-03-16 0 1.060 1.040 1.060 1.040 1.060 226,000 236,480 1.0464 1.000 0.982 1.000 0.982 1.000 239,452 0.9876 0.00%
2026-03-13 0 1.060 1.040 1.060 1.030 1.060 762,000 798,400 1.0478 1.000 0.982 1.000 0.972 1.000 807,357 0.9889 0.95%
2026-03-12 0 1.050 1.030 1.050 1.030 1.050 594,000 619,860 1.0435 0.991 0.972 0.991 0.972 0.991 629,357 0.9849 1.94%
2026-03-11 0 1.030 1.030 1.060 1.020 1.050 1,659,000 1,710,670 1.0311 0.972 0.972 1.000 0.963 0.991 1,757,750 0.9732 -0.96%
2026-03-10 0 1.040 1.030 1.040 1.020 1.060 1,648,000 1,708,430 1.0367 0.982 0.972 0.982 0.963 1.000 1,746,095 0.9784 0.97%
2026-03-09 0 1.030 1.030 1.050 1.020 1.070 2,265,000 2,342,730 1.0343 0.972 0.972 0.991 0.963 1.010 2,399,821 0.9762 -3.74%
2026-03-06 0 1.070 1.060 1.070 1.030 1.080 2,169,000 2,265,960 1.0447 1.010 1.000 1.010 0.972 1.019 2,298,107 0.9860 2.88%
2026-03-05 0 1.040 1.030 1.040 1.020 1.050 728,000 752,230 1.0333 0.982 0.972 0.982 0.963 0.991 771,333 0.9752 1.96%
2026-03-04 0 1.020 1.020 1.040 1.000 1.070 4,137,000 4,245,190 1.0262 0.963 0.963 0.982 0.944 1.010 4,383,250 0.9685 -1.92%
2026-03-03 0 1.040 1.030 1.040 1.010 1.060 4,797,000 4,903,630 1.0222 0.982 0.972 0.982 0.953 1.000 5,082,536 0.9648 0.97%
2026-03-02 0 1.030 1.030 1.050 1.030 1.060 1,524,000 1,588,530 1.0423 0.972 0.972 0.991 0.972 1.000 1,614,714 0.9838 -2.83%
2026-02-27 0 1.060 1.060 1.070 1.030 1.080 2,672,000 2,811,340 1.0521 1.000 1.000 1.010 0.972 1.019 2,831,048 0.9930 0.95%
2026-02-26 0 1.050 1.050 1.070 1.040 1.080 3,974,000 4,225,200 1.0632 0.991 0.991 1.010 0.982 1.019 4,210,548 1.0035 -2.78%
2026-02-25 0 1.080 1.080 1.090 1.080 1.100 816,000 889,720 1.0903 1.019 1.019 1.029 1.019 1.038 864,571 1.0291 -1.82%
2026-02-24 0 1.100 1.090 1.100 1.090 1.110 955,000 1,047,820 1.0972 1.038 1.029 1.038 1.029 1.048 1,011,845 1.0356 0.92%
2026-02-23 0 1.090 1.090 1.100 1.080 1.110 2,128,000 2,333,020 1.0963 1.029 1.029 1.038 1.019 1.048 2,254,667 1.0348 0.93%
2026-02-20 0 1.080 1.080 1.100 1.070 1.110 1,577,000 1,725,830 1.0944 1.019 1.019 1.038 1.010 1.048 1,670,869 1.0329 0.00%
2026-02-16 0 1.080 1.080 1.090 1.070 1.090 229,000 248,040 1.0831 1.019 1.019 1.029 1.010 1.029 242,631 1.0223 1.89%
2026-02-13 0 1.060 1.060 1.080 1.060 1.090 1,325,000 1,421,440 1.0728 1.000 1.000 1.019 1.000 1.029 1,403,869 1.0125 -2.75%
2026-02-12 0 1.090 1.080 1.090 1.070 1.090 1,087,000 1,173,240 1.0793 1.029 1.019 1.029 1.010 1.029 1,151,702 1.0187 0.93%
2026-02-11 0 1.080 1.080 1.100 1.080 1.110 3,052,000 3,341,980 1.0950 1.019 1.019 1.038 1.019 1.048 3,233,667 1.0335 -0.92%
2026-02-10 0 1.090 1.090 1.100 1.080 1.100 1,132,000 1,235,880 1.0918 1.029 1.029 1.038 1.019 1.038 1,199,381 1.0304 -0.91%
2026-02-09 0 1.100 1.080 1.100 1.080 1.100 1,104,000 1,204,020 1.0906 1.038 1.019 1.038 1.019 1.038 1,169,714 1.0293 3.77%
2026-02-06 0 1.060 1.060 1.070 1.060 1.080 1,706,000 1,816,420 1.0647 1.000 1.000 1.010 1.000 1.019 1,807,548 1.0049 -2.75%
2026-02-05 0 1.090 1.080 1.090 1.070 1.100 1,702,000 1,847,830 1.0857 1.029 1.019 1.029 1.010 1.038 1,803,310 1.0247 1.87%
2026-02-04 0 1.070 1.070 1.080 1.050 1.080 1,243,000 1,324,650 1.0657 1.010 1.010 1.019 0.991 1.019 1,316,988 1.0058 1.90%
2026-02-03 0 1.050 1.050 1.070 1.040 1.080 4,193,000 4,431,950 1.0570 0.991 0.991 1.010 0.982 1.019 4,442,583 0.9976 -0.94%
2026-02-02 0 1.060 1.060 1.070 1.060 1.090 6,161,000 6,596,650 1.0707 1.000 1.000 1.010 1.000 1.029 6,527,726 1.0106 -1.85%
2026-01-30 0 1.080 1.070 1.080 1.070 1.100 2,642,000 2,857,650 1.0816 1.019 1.010 1.019 1.010 1.038 2,799,262 1.0209 -0.92%
2026-01-29 0 1.090 1.090 1.100 1.090 1.110 449,000 491,405 1.0944 1.029 1.029 1.038 1.029 1.048 475,726 1.0330 -0.91%
2026-01-28 0 1.100 1.090 1.100 1.080 1.100 1,004,000 1,097,669 1.0933 1.038 1.029 1.038 1.019 1.038 1,063,762 1.0319 0.92%
2026-01-27 0 1.090 1.090 1.100 1.080 1.120 2,986,000 3,270,390 1.0952 1.029 1.029 1.038 1.019 1.057 3,163,738 1.0337 -2.68%
2026-01-26 0 1.120 1.110 1.120 1.100 1.140 1,330,000 1,480,800 1.1134 1.057 1.048 1.057 1.038 1.076 1,409,167 1.0508 0.00%
2026-01-23 0 1.120 1.120 1.130 1.100 1.160 2,529,000 2,847,194 1.1258 1.057 1.057 1.067 1.038 1.095 2,679,536 1.0626 -0.88%
2026-01-22 0 1.130 1.130 1.140 1.080 1.140 3,620,000 4,009,180 1.1075 1.067 1.067 1.076 1.019 1.076 3,835,476 1.0453 3.67%
2026-01-21 0 1.090 1.080 1.090 1.070 1.100 2,421,000 2,612,640 1.0792 1.029 1.019 1.029 1.010 1.038 2,565,107 1.0185 0.00%
2026-01-20 0 1.090 1.080 1.090 1.080 1.110 1,171,000 1,282,141 1.0949 1.029 1.019 1.029 1.019 1.048 1,240,702 1.0334 -1.80%
2026-01-19 0 1.110 1.090 1.110 1.090 1.120 4,556,000 5,034,252 1.1050 1.048 1.029 1.048 1.029 1.057 4,827,190 1.0429 -0.89%
2026-01-16 0 1.120 1.110 1.120 1.110 1.140 671,000 750,370 1.1183 1.057 1.048 1.057 1.048 1.076 710,940 1.0555 -1.75%
2026-01-15 0 1.140 1.120 1.140 1.110 1.140 2,263,000 2,553,476 1.1284 1.076 1.057 1.076 1.048 1.076 2,397,702 1.0650 2.70%
2026-01-14 0 1.110 1.110 1.130 1.110 1.140 2,061,000 2,324,173 1.1277 1.048 1.048 1.067 1.048 1.076 2,183,679 1.0643 -0.89%
2026-01-13 0 1.120 1.120 1.130 1.110 1.140 2,285,000 2,572,986 1.1260 1.057 1.057 1.067 1.048 1.076 2,421,012 1.0628 0.90%
2026-01-09 0 1.110 1.090 1.110 1.060 1.120 7,392,000 8,014,234 1.0842 1.048 1.029 1.048 1.000 1.057 7,832,000 1.0233 4.72%
2026-01-08 0 1.060 1.060 1.070 1.040 1.090 13,100,000 13,880,831 1.0596 1.000 1.000 1.010 0.982 1.029 13,879,762 1.0001 -1.85%
2026-01-07 0 1.080 1.070 1.080 1.050 1.110 10,682,000 11,493,634 1.0760 1.019 1.010 1.019 0.991 1.048 11,317,833 1.0155 0.00%
2026-01-06 0 1.080 1.080 1.090 1.070 1.120 6,638,000 7,226,502 1.0887 1.019 1.019 1.029 1.010 1.057 7,033,119 1.0275 -1.82%
2026-01-05 0 1.100 1.100 1.110 1.100 1.150 2,438,000 2,716,608 1.1143 1.038 1.038 1.048 1.038 1.085 2,583,119 1.0517 0.00%
2025-12-31 0 1.100 1.100 1.110 1.010 1.140 7,026,000 7,651,125 1.0890 1.038 1.038 1.048 0.953 1.076 7,444,214 1.0278 -2.65%
2025-12-30 0 1.130 1.120 1.130 1.110 1.130 511,225 576,583 1.1278 1.067 1.057 1.067 1.048 1.067 541,655 1.0645 0.89%
2025-12-29 0 1.120 1.120 1.130 1.110 1.130 1,698,000 1,905,840 1.1224 1.057 1.057 1.067 1.048 1.067 1,799,071 1.0593 0.00%
2025-12-24 0 1.120 1.120 1.130 1.110 1.130 649,000 727,900 1.1216 1.057 1.057 1.067 1.048 1.067 687,631 1.0586 0.00%
2025-12-23 0 1.120 1.120 1.130 1.120 1.160 1,740,200 1,971,184 1.1327 1.057 1.057 1.067 1.057 1.095 1,843,783 1.0691 -2.61%
2025-12-22 0 1.150 1.150 1.160 1.140 1.160 1,493,000 1,718,200 1.1508 1.085 1.085 1.095 1.076 1.095 1,581,869 1.0862 0.88%
2025-12-19 0 1.140 1.140 1.150 1.130 1.150 353,000 400,890 1.1357 1.076 1.076 1.085 1.067 1.085 374,012 1.0719 0.88%
2025-12-18 0 1.130 1.120 1.130 1.110 1.130 757,810 852,745 1.1253 1.067 1.057 1.067 1.048 1.067 802,918 1.0621 -0.88%
2025-12-17 0 1.140 1.130 1.140 1.110 1.140 1,281,000 1,443,800 1.1271 1.076 1.067 1.076 1.048 1.076 1,357,250 1.0638 0.88%
2025-12-16 0 1.130 1.120 1.130 1.110 1.140 4,423,000 4,973,515 1.1245 1.067 1.057 1.067 1.048 1.076 4,686,274 1.0613 0.89%
2025-12-15 0 1.120 1.110 1.120 1.110 1.150 6,504,000 7,352,595 1.1305 1.057 1.048 1.057 1.048 1.085 6,891,143 1.0670 -0.88%
2025-12-12 0 1.130 1.120 1.130 1.110 1.130 3,269,000 3,683,996 1.1269 1.067 1.057 1.067 1.048 1.067 3,463,583 1.0636 1.80%
2025-12-11 0 1.110 1.110 1.130 1.110 1.140 2,394,050 2,705,464 1.1301 1.048 1.048 1.067 1.048 1.076 2,536,553 1.0666 -1.77%
2025-12-10 0 1.130 1.120 1.130 1.100 1.130 1,351,000 1,509,810 1.1175 1.067 1.057 1.067 1.038 1.067 1,431,417 1.0548 2.73%
2025-12-09 0 1.100 1.100 1.120 1.100 1.160 3,505,000 3,903,305 1.1136 1.038 1.038 1.057 1.038 1.095 3,713,631 1.0511 -5.17%
2025-12-08 0 1.160 1.140 1.160 1.120 1.160 3,298,000 3,735,590 1.1327 1.095 1.076 1.095 1.057 1.095 3,494,310 1.0690 2.65%
2025-12-05 0 1.130 1.130 1.140 1.120 1.140 618,000 698,317 1.1300 1.067 1.067 1.076 1.057 1.076 654,786 1.0665 0.00%
2025-12-04 0 1.130 1.130 1.140 1.120 1.140 2,262,000 2,558,330 1.1310 1.067 1.067 1.076 1.057 1.076 2,396,643 1.0675 2.73%
2025-12-03 0 1.100 1.100 1.120 1.100 1.140 2,331,000 2,599,809 1.1153 1.038 1.038 1.057 1.038 1.076 2,469,750 1.0527 -3.51%
2025-12-02 0 1.140 1.120 1.140 1.110 1.140 1,291,000 1,453,645 1.1260 1.076 1.057 1.076 1.048 1.076 1,367,845 1.0627 1.79%
2025-12-01 0 1.120 1.120 1.130 1.120 1.160 1,468,000 1,667,735 1.1361 1.057 1.057 1.067 1.057 1.095 1,555,381 1.0722 -3.45%
2025-11-28 0 1.160 1.150 1.170 1.150 1.170 867,000 1,003,000 1.1569 1.095 1.085 1.104 1.085 1.104 918,607 1.0919 0.87%
2025-11-27 0 1.150 1.150 1.160 1.140 1.160 2,087,000 2,401,895 1.1509 1.085 1.085 1.095 1.076 1.095 2,211,226 1.0862 0.00%
2025-11-26 0 1.150 1.150 1.160 1.130 1.160 945,000 1,083,567 1.1466 1.085 1.085 1.095 1.067 1.095 1,001,250 1.0822 2.68%
2025-11-25 0 1.120 1.120 1.130 1.120 1.150 2,280,000 2,578,291 1.1308 1.057 1.057 1.067 1.057 1.085 2,415,714 1.0673 -1.75%
2025-11-24 0 1.140 1.140 1.150 1.140 1.160 1,959,000 2,242,170 1.1445 1.076 1.076 1.085 1.076 1.095 2,075,607 1.0802 0.00%
2025-11-21 0 1.140 1.140 1.150 1.110 1.170 4,227,000 4,815,380 1.1392 1.076 1.076 1.085 1.048 1.104 4,478,607 1.0752 -3.39%
2025-11-20 0 1.180 1.170 1.180 1.150 1.180 2,760,000 3,200,940 1.1598 1.114 1.104 1.114 1.085 1.114 2,924,286 1.0946 0.85%
2025-11-19 0 1.170 1.170 1.180 1.160 1.190 1,123,000 1,312,040 1.1683 1.104 1.104 1.114 1.095 1.123 1,189,845 1.1027 0.00%
2025-11-18 0 1.170 1.170 1.190 1.150 1.200 3,389,000 3,970,700 1.1716 1.104 1.104 1.123 1.085 1.133 3,590,726 1.1058 -4.10%
2025-11-17 0 1.220 1.200 1.220 1.180 1.230 2,624,000 3,160,590 1.2045 1.151 1.133 1.151 1.114 1.161 2,780,190 1.1368 2.52%
2025-11-14 0 1.190 1.180 1.190 1.160 1.230 7,577,000 9,074,160 1.1976 1.123 1.114 1.123 1.095 1.161 8,028,012 1.1303 1.71%
2025-11-13 0 1.170 1.170 1.180 1.150 1.240 10,154,000 12,074,890 1.1892 1.104 1.104 1.114 1.085 1.170 10,758,405 1.1224 0.86%
2025-11-12 0 1.160 1.150 1.160 1.140 1.180 8,634,000 10,051,800 1.1642 1.095 1.085 1.095 1.076 1.114 9,147,929 1.0988 1.75%
2025-11-11 0 1.140 1.140 1.150 1.140 1.170 3,794,000 4,362,280 1.1498 1.076 1.076 1.085 1.076 1.104 4,019,833 1.0852 -0.87%
2025-11-10 0 1.150 1.140 1.150 1.140 1.160 8,696,000 9,972,960 1.1468 1.085 1.076 1.085 1.076 1.095 9,213,619 1.0824 0.00%
2025-11-07 0 1.150 1.140 1.150 1.140 1.200 4,466,000 5,193,340 1.1629 1.085 1.076 1.085 1.076 1.133 4,731,833 1.0975 -2.54%
2025-11-06 0 1.180 1.180 1.200 1.160 1.210 1,430,000 1,692,483 1.1836 1.114 1.114 1.133 1.095 1.142 1,515,119 1.1171 -0.84%
2025-11-05 0 1.190 1.190 1.200 1.160 1.210 4,634,000 5,455,940 1.1774 1.123 1.123 1.133 1.095 1.142 4,909,833 1.1112 0.85%
2025-11-04 0 1.180 1.180 1.200 1.170 1.220 1,545,000 1,834,286 1.1872 1.114 1.114 1.133 1.104 1.151 1,636,964 1.1205 -0.84%
2025-11-03 0 1.190 1.180 1.190 1.160 1.220 2,734,000 3,229,730 1.1813 1.123 1.114 1.123 1.095 1.151 2,896,738 1.1150 0.00%
2025-10-31 0 1.190 1.190 1.200 1.190 1.250 4,770,000 5,768,630 1.2094 1.123 1.123 1.133 1.123 1.180 5,053,929 1.1414 -5.56%
2025-10-30 0 1.260 1.230 1.260 1.230 1.280 3,555,000 4,452,100 1.2523 1.189 1.161 1.189 1.161 1.208 3,766,607 1.1820 0.80%
2025-10-28 0 1.250 1.250 1.260 1.250 1.280 1,984,000 2,497,084 1.2586 1.180 1.180 1.189 1.180 1.208 2,102,095 1.1879 -1.57%
2025-10-27 0 1.270 1.270 1.280 1.270 1.310 1,589,000 2,046,909 1.2882 1.199 1.199 1.208 1.199 1.236 1,683,583 1.2158 1.60%
2025-10-24 0 1.250 1.240 1.250 1.240 1.270 1,426,000 1,788,981 1.2545 1.180 1.170 1.180 1.170 1.199 1,510,881 1.1841 0.00%
2025-10-23 0 1.250 1.240 1.250 1.230 1.270 1,386,000 1,725,850 1.2452 1.180 1.170 1.180 1.161 1.199 1,468,500 1.1752 -0.79%
2025-10-22 0 1.260 1.250 1.260 1.230 1.290 6,825,000 8,557,544 1.2539 1.189 1.180 1.189 1.161 1.218 7,231,250 1.1834 -1.56%
2025-10-21 0 1.280 1.280 1.290 1.270 1.300 1,250,000 1,604,558 1.2836 1.208 1.208 1.218 1.199 1.227 1,324,405 1.2115 2.40%
2025-10-20 0 1.250 1.250 1.270 1.240 1.280 1,702,000 2,152,850 1.2649 1.180 1.180 1.199 1.170 1.208 1,803,310 1.1938 0.81%
2025-10-17 0 1.240 1.240 1.250 1.240 1.330 5,419,000 6,850,340 1.2641 1.170 1.170 1.180 1.170 1.255 5,741,560 1.1931 -5.34%
2025-10-16 0 1.310 1.310 1.320 1.270 1.320 3,193,000 4,158,010 1.3022 1.236 1.236 1.246 1.199 1.246 3,383,060 1.2291 1.55%
2025-10-15 0 1.290 1.290 1.300 1.250 1.310 2,261,000 2,903,500 1.2842 1.218 1.218 1.227 1.180 1.236 2,395,583 1.2120 4.88%
2025-10-14 0 1.230 1.230 1.240 1.200 1.310 9,986,000 12,297,710 1.2315 1.161 1.161 1.170 1.133 1.236 10,580,405 1.1623 -4.65%
2025-10-13 0 1.290 1.280 1.290 1.230 1.290 5,321,000 6,715,029 1.2620 1.218 1.208 1.218 1.161 1.218 5,637,726 1.1911 -0.77%
2025-10-10 0 1.300 1.300 1.310 1.300 1.320 753,000 984,920 1.3080 1.227 1.227 1.236 1.227 1.246 797,821 1.2345 -0.76%
2025-10-09 0 1.310 1.310 1.320 1.300 1.360 7,160,771 9,432,737 1.3173 1.236 1.236 1.246 1.227 1.284 7,587,007 1.2433 -0.76%
2025-10-08 0 1.320 1.320 1.330 1.280 1.330 1,830,000 2,382,307 1.3018 1.246 1.246 1.255 1.208 1.255 1,938,929 1.2287 0.76%
2025-10-06 0 1.310 1.310 1.320 1.300 1.330 2,213,000 2,902,786 1.3117 1.236 1.236 1.246 1.227 1.255 2,344,726 1.2380 0.00%
2025-10-03 0 1.310 1.310 1.320 1.290 1.320 2,886,000 3,768,270 1.3057 1.236 1.236 1.246 1.218 1.246 3,057,786 1.2324 2.34%
2025-10-02 0 1.280 1.280 1.290 1.270 1.350 11,007,891 14,293,402 1.2985 1.208 1.208 1.218 1.199 1.274 11,663,123 1.2255 0.00%
2025-09-30 0 1.280 1.280 1.300 1.270 1.310 8,112,343 10,412,358 1.2835 1.208 1.208 1.227 1.199 1.236 8,595,221 1.2114 -0.78%
2025-09-29 0 1.290 1.290 1.300 1.280 1.330 8,598,257 11,193,896 1.3019 1.218 1.218 1.227 1.208 1.255 9,110,058 1.2287 -0.77%
2025-09-26 0 1.300 1.300 1.320 1.290 1.340 8,839,000 11,561,100 1.3080 1.227 1.227 1.246 1.218 1.265 9,365,131 1.2345 -2.26%
2025-09-25 0 1.330 1.330 1.340 1.330 1.380 5,944,000 8,021,040 1.3494 1.255 1.255 1.265 1.255 1.302 6,297,810 1.2736 -5.00%
2025-09-24 0 1.400 1.370 1.400 1.350 1.410 4,980,000 6,920,460 1.3897 1.321 1.293 1.321 1.274 1.331 5,276,429 1.3116 0.00%
2025-09-23 0 1.400 1.400 1.410 1.390 1.470 5,132,000 7,295,900 1.4216 1.321 1.321 1.331 1.312 1.387 5,437,476 1.3418 -4.11%
2025-09-22 0 1.460 1.450 1.460 1.390 1.470 8,720,000 12,542,530 1.4384 1.378 1.369 1.378 1.312 1.387 9,239,048 1.3576 3.55%
2025-09-19 0 1.410 1.410 1.420 1.400 1.450 3,452,000 4,905,950 1.4212 1.331 1.331 1.340 1.321 1.369 3,657,476 1.3413 -1.40%
2025-09-18 0 1.430 1.420 1.430 1.380 1.460 8,764,000 12,419,620 1.4171 1.350 1.340 1.350 1.302 1.378 9,285,667 1.3375 1.42%
2025-09-17 0 1.410 1.410 1.420 1.400 1.470 10,374,400 14,866,283 1.4330 1.331 1.331 1.340 1.321 1.387 10,991,924 1.3525 1.44%
2025-09-16 0 1.390 1.390 1.400 1.370 1.430 7,281,000 10,240,200 1.4064 1.312 1.312 1.321 1.293 1.350 7,714,393 1.3274 1.46%
2025-09-15 0 1.370 1.370 1.380 1.370 1.460 4,555,000 6,437,280 1.4132 1.293 1.293 1.302 1.293 1.378 4,826,131 1.3338 -2.14%
2025-09-12 0 1.400 1.400 1.410 1.350 1.430 10,948,000 15,393,054 1.4060 1.321 1.321 1.331 1.274 1.350 11,599,667 1.3270 3.70%
2025-09-11 0 1.350 1.350 1.370 1.320 1.380 6,130,000 8,319,040 1.3571 1.274 1.274 1.293 1.246 1.302 6,494,881 1.2809 0.75%
2025-09-10 0 1.340 1.330 1.340 1.310 1.360 3,462,000 4,627,940 1.3368 1.265 1.255 1.265 1.236 1.284 3,668,071 1.2617 2.29%
2025-09-09 0 1.310 1.310 1.320 1.310 1.340 3,583,000 4,733,037 1.3210 1.236 1.236 1.246 1.236 1.265 3,796,274 1.2468 0.00%
2025-09-08 0 1.310 1.310 1.320 1.260 1.320 4,689,000 6,036,290 1.2873 1.236 1.236 1.246 1.189 1.246 4,968,107 1.2150 2.34%
2025-09-05 0 1.280 1.280 1.300 1.280 1.320 1,744,000 2,278,394 1.3064 1.208 1.208 1.227 1.208 1.246 1,847,810 1.2330 -1.54%
2025-09-04 0 1.300 1.300 1.320 1.270 1.320 5,956,000 7,731,350 1.2981 1.227 1.227 1.246 1.199 1.246 6,310,524 1.2252 0.00%
2025-09-03 0 1.300 1.290 1.300 1.280 1.370 7,635,500 9,944,460 1.3024 1.227 1.218 1.227 1.208 1.293 8,089,994 1.2292 -5.11%
2025-09-02 0 1.370 1.370 1.380 1.350 1.430 5,125,000 7,051,760 1.3760 1.293 1.293 1.302 1.274 1.350 5,430,060 1.2987 -0.72%
2025-09-01 0 1.380 1.380 1.390 1.340 1.460 12,612,000 17,568,755 1.3930 1.302 1.302 1.312 1.265 1.378 13,362,714 1.3148 -5.48%
2025-08-29 0 1.460 1.420 1.460 1.350 1.470 14,590,000 20,789,940 1.4249 1.378 1.340 1.378 1.274 1.387 15,458,452 1.3449 1.39%
2025-08-28 0 1.440 1.410 1.440 1.350 1.450 16,910,000 23,561,399 1.3933 1.359 1.331 1.359 1.274 1.369 17,916,548 1.3151 3.60%
2025-08-27 0 1.390 1.370 1.390 1.330 1.450 39,494,000 55,155,990 1.3966 1.312 1.293 1.312 1.255 1.369 41,844,833 1.3181 3.73%
2025-08-26 0 1.340 1.330 1.340 1.190 1.340 36,977,000 47,205,290 1.2766 1.265 1.255 1.265 1.123 1.265 39,178,012 1.2049 9.84%
2025-08-25 0 1.220 1.220 1.230 1.200 1.250 10,284,000 12,513,421 1.2168 1.151 1.151 1.161 1.133 1.180 10,896,143 1.1484 -0.81%
2025-08-22 0 1.230 1.220 1.230 1.180 1.240 10,739,000 13,148,096 1.2243 1.161 1.151 1.161 1.114 1.170 11,378,226 1.1555 3.36%
2025-08-21 0 1.190 1.190 1.200 1.160 1.210 5,134,000 6,100,440 1.1882 1.123 1.123 1.133 1.095 1.142 5,439,595 1.1215 0.00%
2025-08-20 0 1.190 1.180 1.190 1.150 1.190 2,327,000 2,721,190 1.1694 1.123 1.114 1.123 1.085 1.123 2,465,512 1.1037 2.59%
2025-08-19 0 1.160 1.160 1.170 1.150 1.190 5,135,000 5,970,720 1.1627 1.095 1.095 1.104 1.085 1.123 5,440,655 1.0974 -2.52%
2025-08-18 0 1.190 1.180 1.190 1.170 1.200 3,592,000 4,257,175 1.1852 1.123 1.114 1.123 1.104 1.133 3,805,810 1.1186 1.71%
2025-08-15 0 1.170 1.160 1.170 1.130 1.200 9,832,000 11,483,763 1.1680 1.104 1.095 1.104 1.067 1.133 10,417,238 1.1024 1.74%
2025-08-14 0 1.150 1.150 1.160 1.130 1.180 7,906,015 9,114,173 1.1528 1.085 1.085 1.095 1.067 1.114 8,376,611 1.0881 -0.86%
2025-08-13 0 1.160 1.160 1.170 1.120 1.250 30,924,013 36,826,740 1.1909 1.095 1.095 1.104 1.057 1.180 32,764,728 1.1240 3.57%
2025-08-12 0 1.120 1.110 1.120 1.070 1.130 5,566,000 6,150,990 1.1051 1.057 1.048 1.057 1.010 1.067 5,897,310 1.0430 3.70%
2025-08-11 0 1.080 1.080 1.090 1.070 1.090 1,914,000 2,067,220 1.0801 1.019 1.019 1.029 1.010 1.029 2,027,929 1.0194 0.00%
2025-08-08 0 1.080 1.080 1.100 1.070 1.100 2,494,000 2,716,240 1.0891 1.019 1.019 1.038 1.010 1.038 2,642,452 1.0279 0.00%
2025-08-07 0 1.080 1.080 1.090 1.070 1.100 7,813,000 8,464,130 1.0833 1.019 1.019 1.029 1.010 1.038 8,278,060 1.0225 -2.70%
2025-08-06 0 1.110 1.110 1.120 1.100 1.120 5,941,000 6,589,165 1.1091 1.048 1.048 1.057 1.038 1.057 6,294,631 1.0468 -0.89%
2025-08-05 0 1.120 1.120 1.130 1.090 1.130 8,029,000 8,979,215 1.1183 1.057 1.057 1.067 1.029 1.067 8,506,917 1.0555 0.00%
2025-08-04 0 1.120 1.120 1.130 1.060 1.130 13,142,000 14,571,340 1.1088 1.057 1.057 1.067 1.000 1.067 13,924,262 1.0465 5.66%
2025-08-01 0 1.060 1.060 1.070 1.060 1.110 16,698,600 18,032,513 1.0799 1.000 1.000 1.010 1.000 1.048 17,692,564 1.0192 -3.64%
2025-07-31 0 1.100 1.090 1.100 1.060 1.130 26,034,000 28,437,219 1.0923 1.038 1.029 1.038 1.000 1.067 27,583,643 1.0309 -0.90%
2025-07-30 0 1.110 1.100 1.110 1.100 1.140 18,739,002 21,049,561 1.1233 1.048 1.038 1.048 1.038 1.076 19,854,419 1.0602 -2.63%
2025-07-29 0 1.140 1.130 1.140 1.070 1.170 81,720,000 91,504,540 1.1197 1.076 1.067 1.076 1.010 1.104 86,584,286 1.0568 -7.32%
2025-07-28 0 1.230 1.210 1.230 1.180 1.260 16,917,000 20,656,940 1.2211 1.161 1.142 1.161 1.114 1.189 17,923,964 1.1525 2.50%
2025-07-25 0 1.200 1.200 1.210 1.160 1.220 10,905,000 13,014,890 1.1935 1.133 1.133 1.142 1.095 1.151 11,554,107 1.1264 2.56%
2025-07-24 0 1.170 1.160 1.170 1.150 1.170 5,888,000 6,839,524 1.1616 1.104 1.095 1.104 1.085 1.104 6,238,476 1.0963 0.86%
2025-07-23 0 1.160 1.160 1.170 1.150 1.200 10,806,000 12,705,799 1.1758 1.095 1.095 1.104 1.085 1.133 11,449,214 1.1098 0.00%
2025-07-22 0 1.160 1.150 1.160 1.140 1.170 6,667,000 7,716,960 1.1575 1.095 1.085 1.095 1.076 1.104 7,063,845 1.0925 -0.85%
2025-07-21 0 1.170 1.160 1.170 1.150 1.190 7,664,000 8,947,036 1.1674 1.104 1.095 1.104 1.085 1.123 8,120,190 1.1018 1.74%
2025-07-18 0 1.150 1.150 1.160 1.150 1.190 7,259,000 8,499,410 1.1709 1.085 1.085 1.095 1.085 1.123 7,691,083 1.1051 -1.71%
2025-07-17 0 1.170 1.170 1.180 1.160 1.190 5,208,000 6,131,920 1.1774 1.104 1.104 1.114 1.095 1.123 5,518,000 1.1113 0.00%
2025-07-16 0 1.170 1.150 1.170 1.150 1.190 6,078,000 7,052,360 1.1603 1.104 1.085 1.104 1.085 1.123 6,439,786 1.0951 -0.85%
2025-07-15 0 1.180 1.170 1.180 1.160 1.200 5,585,000 6,560,225 1.1746 1.114 1.104 1.114 1.095 1.133 5,917,440 1.1086 -0.84%
2025-07-14 0 1.190 1.190 1.200 1.160 1.200 9,054,000 10,715,472 1.1835 1.123 1.123 1.133 1.095 1.133 9,592,929 1.1170 2.59%
2025-07-11 0 1.160 1.160 1.170 1.150 1.190 10,335,000 12,079,295 1.1688 1.095 1.095 1.104 1.085 1.123 10,950,179 1.1031 0.87%
2025-07-10 0 1.150 1.140 1.150 1.120 1.150 3,422,000 3,894,445 1.1381 1.085 1.076 1.085 1.057 1.085 3,625,690 1.0741 1.77%
2025-07-09 0 1.130 1.130 1.140 1.130 1.160 7,108,000 8,143,345 1.1457 1.067 1.067 1.076 1.067 1.095 7,531,095 1.0813 0.00%
2025-07-08 0 1.130 1.130 1.150 1.100 1.150 11,139,000 12,586,960 1.1300 1.067 1.067 1.085 1.038 1.085 11,802,036 1.0665 1.80%
2025-07-07 0 1.110 1.110 1.120 1.100 1.140 9,869,000 10,943,874 1.1089 1.048 1.048 1.057 1.038 1.076 10,456,440 1.0466 -2.63%
2025-07-04 0 1.140 1.130 1.140 1.110 1.190 10,196,000 11,638,239 1.1415 1.076 1.067 1.076 1.048 1.123 10,802,905 1.0773 0.00%
2025-07-03 0 1.140 1.130 1.140 1.110 1.160 9,620,000 10,868,070 1.1297 1.076 1.067 1.076 1.048 1.095 10,192,619 1.0663 0.88%
2025-07-02 0 1.130 1.120 1.130 1.050 1.140 14,472,000 15,967,140 1.1033 1.067 1.057 1.067 0.991 1.076 15,333,429 1.0413 7.62%
2025-06-30 0 1.050 1.050 1.060 1.020 1.110 39,578,000 41,578,161 1.0505 0.991 0.991 1.000 0.963 1.048 41,933,833 0.9915 -4.55%
2025-06-27 0 1.100 1.090 1.100 1.070 1.140 20,259,000 22,310,209 1.1012 1.038 1.029 1.038 1.010 1.076 21,464,893 1.0394 0.00%
2025-06-26 0 1.100 1.100 1.110 1.090 1.160 22,763,000 25,378,630 1.1149 1.038 1.038 1.048 1.029 1.095 24,117,940 1.0523 -4.35%
2025-06-25 0 1.150 1.140 1.150 1.120 1.170 15,068,000 17,229,730 1.1435 1.085 1.076 1.085 1.057 1.104 15,964,905 1.0792 0.88%
2025-06-24 0 1.140 1.140 1.150 1.130 1.180 4,730,000 5,469,571 1.1564 1.076 1.076 1.085 1.067 1.114 5,011,548 1.0914 0.00%
2025-06-23 0 1.140 1.130 1.140 1.100 1.150 8,091,000 9,096,470 1.1243 1.076 1.067 1.076 1.038 1.085 8,572,607 1.0611 0.00%
2025-06-20 0 1.140 1.130 1.140 1.110 1.160 6,619,000 7,522,927 1.1366 1.076 1.067 1.076 1.048 1.095 7,012,988 1.0727 0.88%
2025-06-19 0 1.130 1.130 1.140 1.120 1.170 10,200,000 11,629,750 1.1402 1.067 1.067 1.076 1.057 1.104 10,807,143 1.0761 -4.24%
2025-06-18 0 1.180 1.170 1.180 1.160 1.200 5,956,000 6,983,530 1.1725 1.114 1.104 1.114 1.095 1.133 6,310,524 1.1066 -0.84%
2025-06-17 0 1.190 1.190 1.200 1.180 1.260 13,475,000 16,484,830 1.2234 1.123 1.123 1.133 1.114 1.189 14,277,083 1.1546 -1.65%
2025-06-16 0 1.210 1.210 1.220 1.170 1.240 12,243,000 14,758,133 1.2054 1.142 1.142 1.151 1.104 1.170 12,971,750 1.1377 2.54%
2025-06-13 0 1.180 1.180 1.190 1.180 1.220 7,938,000 9,481,753 1.1945 1.114 1.114 1.123 1.114 1.151 8,410,500 1.1274 -3.28%
2025-06-12 0 1.220 1.210 1.220 1.200 1.230 7,497,000 9,089,783 1.2125 1.151 1.142 1.151 1.133 1.161 7,943,250 1.1443 -1.61%
2025-06-11 0 1.240 1.230 1.240 1.210 1.280 7,382,000 9,211,890 1.2479 1.170 1.161 1.170 1.142 1.208 7,821,405 1.1778 0.81%
2025-06-10 0 1.230 1.220 1.230 1.170 1.260 22,677,000 27,839,840 1.2277 1.161 1.151 1.161 1.104 1.189 24,026,821 1.1587 4.24%
2025-06-09 0 1.180 1.180 1.190 1.180 1.230 12,980,000 15,566,386 1.1993 1.114 1.114 1.123 1.114 1.161 13,752,619 1.1319 0.85%
2025-06-06 0 1.170 1.170 1.180 1.150 1.240 7,539,000 8,828,265 1.1710 1.104 1.104 1.114 1.085 1.170 7,987,750 1.1052 -2.50%
2025-06-05 0 1.200 1.200 1.210 1.190 1.260 9,318,000 11,396,379 1.2230 1.133 1.133 1.142 1.123 1.189 9,872,643 1.1543 0.00%
2025-06-04 0 1.200 1.190 1.200 1.170 1.200 4,714,000 5,576,525 1.1830 1.133 1.123 1.133 1.104 1.133 4,994,595 1.1165 3.45%
2025-06-03 0 1.230 1.230 1.250 1.220 1.250 6,977,000 8,634,215 1.2375 1.095 1.095 1.113 1.086 1.113 7,838,385 1.1015 0.00%
2025-06-02 0 1.230 1.230 1.240 1.160 1.250 13,033,000 15,511,390 1.1902 1.095 1.095 1.104 1.033 1.113 14,642,062 1.0594 0.00%
2025-05-30 0 1.230 1.230 1.250 1.210 1.270 10,032,000 12,372,210 1.2333 1.095 1.095 1.113 1.077 1.130 11,270,557 1.0977 -3.15%
2025-05-29 0 1.270 1.270 1.280 1.250 1.320 8,619,000 11,009,110 1.2773 1.130 1.130 1.139 1.113 1.175 9,683,107 1.1369 3.25%
2025-05-28 0 1.230 1.230 1.250 1.210 1.260 9,669,000 11,937,276 1.2346 1.095 1.095 1.113 1.077 1.122 10,862,740 1.0989 1.65%
2025-05-27 0 1.210 1.210 1.220 1.180 1.220 2,639,000 3,175,649 1.2034 1.077 1.077 1.086 1.050 1.086 2,964,813 1.0711 0.83%
2025-05-26 0 1.200 1.200 1.220 1.160 1.230 10,588,000 12,714,670 1.2009 1.068 1.068 1.086 1.033 1.095 11,895,201 1.0689 -0.83%
2025-05-23 0 1.210 1.210 1.220 1.200 1.220 5,799,000 6,998,562 1.2069 1.077 1.077 1.086 1.068 1.086 6,514,948 1.0742 0.83%
2025-05-22 0 1.200 1.200 1.210 1.190 1.260 17,225,000 20,947,300 1.2161 1.068 1.068 1.077 1.059 1.122 19,351,609 1.0825 -6.25%
2025-05-21 0 1.280 1.260 1.280 1.230 1.290 12,385,000 15,666,442 1.2650 1.139 1.122 1.139 1.095 1.148 13,914,059 1.1259 3.23%
2025-05-20 0 1.240 1.240 1.250 1.230 1.290 11,298,000 14,112,640 1.2491 1.104 1.104 1.113 1.095 1.148 12,692,858 1.1119 -2.36%
2025-05-19 0 1.270 1.270 1.280 1.250 1.320 6,022,000 7,686,639 1.2764 1.130 1.130 1.139 1.113 1.175 6,765,480 1.1362 -3.05%
2025-05-16 0 1.310 1.300 1.310 1.230 1.320 11,682,000 14,810,589 1.2678 1.166 1.157 1.166 1.095 1.175 13,124,267 1.1285 0.77%
2025-05-15 0 1.300 1.300 1.310 1.290 1.360 5,727,000 7,522,203 1.3135 1.157 1.157 1.166 1.148 1.211 6,434,059 1.1691 -3.70%
2025-05-14 0 1.350 1.340 1.350 1.330 1.420 8,879,000 11,978,216 1.3491 1.202 1.193 1.202 1.184 1.264 9,975,207 1.2008 -2.17%
2025-05-13 0 1.380 1.380 1.390 1.360 1.410 6,033,000 8,315,940 1.3784 1.228 1.228 1.237 1.211 1.255 6,777,838 1.2269 -0.72%
2025-05-12 0 1.390 1.390 1.410 1.320 1.460 27,979,900 38,991,034 1.3935 1.237 1.237 1.255 1.175 1.300 31,434,315 1.2404 2.96%
2025-05-09 0 1.350 1.340 1.350 1.330 1.440 16,619,900 22,688,276 1.3651 1.202 1.193 1.202 1.184 1.282 18,671,803 1.2151 -6.25%
2025-05-08 0 1.440 1.430 1.440 1.220 1.470 96,461,600 132,094,346 1.3694 1.282 1.273 1.282 1.086 1.308 108,370,806 1.2189 21.01%
2025-05-07 0 1.190 1.180 1.190 1.160 1.230 7,380,000 8,789,301 1.1910 1.059 1.050 1.059 1.033 1.095 8,291,139 1.0601 1.71%
2025-05-06 0 1.170 1.170 1.190 1.150 1.200 9,868,000 11,613,008 1.1768 1.041 1.041 1.059 1.024 1.068 11,086,309 1.0475 1.74%
2025-05-02 0 1.150 1.150 1.160 1.090 1.170 4,711,000 5,318,689 1.1290 1.024 1.024 1.033 0.970 1.041 5,292,623 1.0049 3.60%
2025-04-30 0 1.110 1.100 1.110 1.090 1.130 3,178,000 3,520,317 1.1077 0.988 0.979 0.988 0.970 1.006 3,570,358 0.9860 0.00%
2025-04-29 0 1.110 1.110 1.120 1.090 1.120 2,680,000 2,944,180 1.0986 0.988 0.988 0.997 0.970 0.997 3,010,874 0.9778 -0.89%
2025-04-28 0 1.120 1.110 1.120 1.080 1.130 8,172,000 8,961,210 1.0966 0.997 0.988 0.997 0.961 1.006 9,180,920 0.9761 0.00%
2025-04-25 0 1.120 1.120 1.130 1.110 1.160 11,581,000 13,175,758 1.1377 0.997 0.997 1.006 0.988 1.033 13,010,797 1.0127 2.75%
2025-04-24 0 1.090 1.090 1.100 1.080 1.140 7,509,000 8,255,674 1.0994 0.970 0.970 0.979 0.961 1.015 8,436,066 0.9786 -3.54%
2025-04-23 0 1.130 1.120 1.130 1.100 1.160 10,598,000 12,038,342 1.1359 1.006 0.997 1.006 0.979 1.033 11,906,435 1.0111 5.61%
2025-04-22 0 1.070 1.060 1.070 1.020 1.110 7,109,000 7,558,770 1.0633 0.952 0.944 0.952 0.908 0.988 7,986,681 0.9464 2.88%
2025-04-17 0 1.040 1.040 1.060 1.020 1.060 3,958,000 4,127,300 1.0428 0.926 0.926 0.944 0.908 0.944 4,446,657 0.9282 1.96%
2025-04-16 0 1.020 1.020 1.040 1.000 1.070 21,137,023 21,671,825 1.0253 0.908 0.908 0.926 0.890 0.952 23,746,612 0.9126 -6.42%
2025-04-15 0 1.090 1.080 1.090 1.070 1.110 5,928,000 6,466,508 1.0908 0.970 0.961 0.970 0.952 0.988 6,659,874 0.9710 -0.91%
2025-04-14 0 1.100 1.080 1.100 1.070 1.100 5,046,000 5,481,930 1.0864 0.979 0.961 0.979 0.952 0.979 5,668,982 0.9670 4.76%
2025-04-11 0 1.050 1.050 1.070 1.050 1.110 12,826,000 13,727,630 1.0703 0.935 0.935 0.952 0.935 0.988 14,409,506 0.9527 -3.67%
2025-04-10 0 1.090 1.080 1.090 1.050 1.150 28,721,000 31,483,620 1.0962 0.970 0.961 0.970 0.935 1.024 32,266,912 0.9757 9.00%
2025-04-09 0 1.000 1.000 1.010 0.910 1.010 25,013,000 24,170,215 0.9663 0.890 0.890 0.899 0.810 0.899 28,101,120 0.8601 4.17%
2025-04-08 0 0.960 0.960 0.970 0.920 1.000 29,614,000 28,145,512 0.9504 0.855 0.855 0.863 0.819 0.890 33,270,162 0.8460 0.00%
2025-04-07 0 0.960 0.950 0.960 0.940 1.070 61,969,000 61,089,959 0.9858 0.855 0.846 0.855 0.837 0.952 69,619,729 0.8775 -21.95%
2025-04-03 0 1.230 1.230 1.240 1.200 1.420 50,864,000 63,623,902 1.2509 1.095 1.095 1.104 1.068 1.264 57,143,700 1.1134 -13.38%
2025-04-02 0 1.420 1.410 1.420 1.300 1.490 23,095,000 33,165,940 1.4361 1.264 1.255 1.264 1.157 1.326 25,946,322 1.2783 7.58%
2025-04-01 0 1.320 1.320 1.340 1.320 1.430 14,451,000 19,718,787 1.3645 1.175 1.175 1.193 1.175 1.273 16,235,129 1.2146 -3.65%
2025-03-31 0 1.370 1.360 1.370 1.300 1.400 18,523,000 24,901,860 1.3444 1.219 1.211 1.219 1.157 1.246 20,809,861 1.1966 -4.20%
2025-03-28 0 1.430 1.410 1.430 1.380 1.480 23,409,000 33,216,943 1.4190 1.273 1.255 1.273 1.228 1.317 26,299,089 1.2630 -4.03%
2025-03-27 0 1.490 1.480 1.490 1.460 1.660 42,143,352 64,737,713 1.5361 1.326 1.317 1.326 1.300 1.478 47,346,395 1.3673 -3.25%
2025-03-26 0 1.540 1.530 1.540 1.400 1.550 40,673,000 60,452,380 1.4863 1.371 1.362 1.371 1.246 1.380 45,694,513 1.3230 8.45%
2025-03-25 0 1.420 1.410 1.420 1.340 1.490 23,526,000 32,639,670 1.3874 1.264 1.255 1.264 1.193 1.326 26,430,534 1.2349 -1.39%
2025-03-24 0 1.440 1.440 1.450 1.290 1.460 21,994,752 30,839,128 1.4021 1.282 1.282 1.291 1.148 1.300 24,710,237 1.2480 9.92%
2025-03-21 0 1.310 1.310 1.320 1.280 1.380 18,562,000 24,460,930 1.3178 1.166 1.166 1.175 1.139 1.228 20,853,675 1.1730 -5.07%
2025-03-20 0 1.380 1.360 1.380 1.360 1.420 14,907,000 20,651,157 1.3853 1.228 1.211 1.228 1.211 1.264 16,747,427 1.2331 -1.43%
2025-03-19 0 1.400 1.400 1.410 1.360 1.450 23,587,000 32,766,289 1.3892 1.246 1.246 1.255 1.211 1.291 26,499,065 1.2365 -5.41%
2025-03-18 0 1.480 1.470 1.480 1.240 1.520 60,048,000 84,496,919 1.4072 1.317 1.308 1.317 1.104 1.353 67,461,562 1.2525 13.85%
2025-03-17 0 1.300 1.300 1.310 1.210 1.480 64,766,000 87,373,665 1.3491 1.157 1.157 1.166 1.077 1.317 72,762,049 1.2008 -2.26%
2025-03-14 0 1.330 1.330 1.340 1.070 1.380 110,080,200 134,263,380 1.2197 1.184 1.184 1.193 0.952 1.228 123,670,767 1.0857 25.47%
2025-03-13 0 1.060 1.060 1.070 1.020 1.080 4,877,000 5,109,361 1.0476 0.944 0.944 0.952 0.908 0.961 5,479,117 0.9325 0.00%
2025-03-12 0 1.060 1.060 1.070 1.030 1.080 9,519,000 10,078,550 1.0588 0.944 0.944 0.952 0.917 0.961 10,694,221 0.9424 0.95%
2025-03-11 0 1.050 1.040 1.050 0.960 1.050 10,071,000 10,125,449 1.0054 0.935 0.926 0.935 0.855 0.935 11,314,372 0.8949 1.94%
2025-03-10 0 1.030 1.020 1.030 0.990 1.050 5,517,500 5,630,147 1.0204 0.917 0.908 0.917 0.881 0.935 6,198,694 0.9083 0.00%
2025-03-07 0 1.030 1.030 1.040 0.990 1.080 18,466,000 19,227,139 1.0412 0.917 0.917 0.926 0.881 0.961 20,745,823 0.9268 1.98%
2025-03-06 0 1.010 1.010 1.020 1.000 1.030 8,189,000 8,329,969 1.0172 0.899 0.899 0.908 0.890 0.917 9,200,019 0.9054 2.02%
2025-03-05 0 0.990 0.990 1.000 0.980 1.010 9,331,000 9,312,370 0.9980 0.881 0.881 0.890 0.872 0.899 10,483,011 0.8883 0.00%
2025-03-04 0 0.990 0.990 1.000 0.970 1.010 4,173,000 4,107,290 0.9843 0.881 0.881 0.890 0.863 0.899 4,688,201 0.8761 0.00%
2025-03-03 0 0.990 0.990 1.000 0.980 1.010 2,942,000 2,924,530 0.9941 0.881 0.881 0.890 0.872 0.899 3,305,221 0.8848 -1.00%
2025-02-28 0 1.000 0.990 1.000 0.980 1.080 6,627,000 6,744,450 1.0177 0.890 0.881 0.890 0.872 0.961 7,445,173 0.9059 -5.66%
2025-02-27 0 1.060 1.050 1.060 1.030 1.080 15,505,000 16,416,749 1.0588 0.944 0.935 0.944 0.917 0.961 17,419,256 0.9424 2.91%
2025-02-26 0 1.030 1.020 1.030 1.000 1.040 8,906,000 9,127,017 1.0248 0.917 0.908 0.917 0.890 0.926 10,005,540 0.9122 4.04%
2025-02-25 0 0.990 0.980 0.990 0.980 1.000 6,038,000 5,967,520 0.9883 0.881 0.872 0.881 0.872 0.890 6,783,455 0.8797 -2.94%
2025-02-24 0 1.020 1.010 1.020 0.990 1.040 3,043,000 3,078,176 1.0116 0.908 0.899 0.908 0.881 0.926 3,418,691 0.9004 3.03%
2025-02-21 0 0.990 0.980 0.990 0.980 1.080 15,952,965 16,036,395 1.0052 0.881 0.872 0.881 0.872 0.961 17,922,527 0.8948 -3.88%
2025-02-20 0 1.030 1.030 1.050 1.000 1.050 10,079,000 10,335,259 1.0254 0.917 0.917 0.935 0.890 0.935 11,323,359 0.9127 1.98%
2025-02-19 0 1.010 1.000 1.010 0.980 1.030 6,449,000 6,474,890 1.0040 0.899 0.890 0.899 0.872 0.917 7,245,197 0.8937 3.06%
2025-02-18 0 0.980 0.980 0.990 0.980 1.030 4,444,000 4,419,479 0.9945 0.872 0.872 0.881 0.872 0.917 4,992,659 0.8852 -3.92%
2025-02-17 0 1.020 1.000 1.020 1.000 1.060 3,850,811 3,923,054 1.0188 0.908 0.890 0.908 0.890 0.944 4,326,234 0.9068 -1.92%
2025-02-14 0 1.040 1.030 1.040 0.970 1.050 20,818,000 21,195,549 1.0181 0.926 0.917 0.926 0.863 0.935 23,388,203 0.9062 5.05%
2025-02-13 0 0.990 0.990 1.000 0.990 1.080 8,075,000 8,281,529 1.0256 0.881 0.881 0.890 0.881 0.961 9,071,944 0.9129 -5.71%
2025-02-12 0 1.050 1.040 1.050 1.010 1.070 5,463,000 5,681,919 1.0401 0.935 0.926 0.935 0.899 0.952 6,137,465 0.9258 1.94%
2025-02-11 0 1.030 1.030 1.040 0.980 1.080 20,837,000 21,176,200 1.0163 0.917 0.917 0.926 0.872 0.961 23,409,548 0.9046 -3.74%
2025-02-10 0 1.070 1.070 1.080 1.010 1.110 25,146,000 26,853,240 1.0679 0.952 0.952 0.961 0.899 0.988 28,250,540 0.9505 3.88%
2025-02-07 0 1.030 1.020 1.030 0.990 1.040 7,400,000 7,590,720 1.0258 0.917 0.908 0.917 0.881 0.926 8,313,608 0.9130 4.04%
2025-02-06 0 0.990 0.990 1.000 0.950 1.030 9,265,000 9,217,488 0.9949 0.881 0.881 0.890 0.846 0.917 10,408,862 0.8855 2.06%
2025-02-05 0 0.970 0.960 0.970 0.970 1.030 10,995,811 10,881,179 0.9896 0.863 0.855 0.863 0.863 0.917 12,353,360 0.8808 -5.83%
2025-02-04 0 1.030 1.020 1.030 0.990 1.040 7,298,000 7,449,310 1.0207 0.917 0.908 0.917 0.881 0.926 8,199,015 0.9086 5.10%
2025-02-03 0 0.980 0.980 0.990 0.950 1.100 41,917,000 41,794,228 0.9971 0.872 0.872 0.881 0.846 0.979 47,092,098 0.8875 -10.91%
2025-01-28 0 1.100 1.090 1.100 1.060 1.100 2,151,000 2,342,625 1.0891 0.979 0.970 0.979 0.944 0.979 2,416,564 0.9694 1.85%
2025-01-27 0 1.080 1.060 1.080 1.060 1.150 14,816,000 16,565,320 1.1181 0.961 0.944 0.961 0.944 1.024 16,645,192 0.9952 -2.70%
2025-01-24 0 1.110 1.110 1.120 1.020 1.160 18,577,000 20,797,370 1.1195 0.988 0.988 0.997 0.908 1.033 20,870,527 0.9965 7.77%
2025-01-23 0 1.030 1.020 1.030 1.000 1.070 10,557,000 10,894,290 1.0319 0.917 0.908 0.917 0.890 0.952 11,860,373 0.9185 0.98%
2025-01-22 0 1.020 1.000 1.020 0.960 1.030 5,447,000 5,436,219 0.9980 0.908 0.890 0.908 0.855 0.917 6,119,490 0.8883 6.25%
2025-01-21 0 0.960 0.960 0.970 0.950 1.030 7,584,000 7,532,080 0.9932 0.855 0.855 0.863 0.846 0.917 8,520,325 0.8840 0.00%
2025-01-20 0 0.960 0.960 0.970 0.940 0.970 2,247,000 2,143,870 0.9541 0.855 0.855 0.863 0.837 0.863 2,524,416 0.8493 1.05%
2025-01-17 0 0.950 0.950 0.970 0.950 0.970 1,330,000 1,271,640 0.9561 0.846 0.846 0.863 0.846 0.863 1,494,203 0.8510 -3.06%
2025-01-16 0 0.980 0.970 0.980 0.970 1.000 745,000 731,190 0.9815 0.872 0.863 0.872 0.863 0.890 836,978 0.8736 0.00%
2025-01-15 0 0.980 0.970 0.980 0.970 0.990 867,000 850,090 0.9805 0.872 0.863 0.872 0.863 0.881 974,040 0.8727 0.00%
2025-01-14 0 0.980 0.970 0.980 0.920 0.980 3,142,000 3,037,498 0.9667 0.872 0.863 0.872 0.819 0.872 3,529,913 0.8605 6.52%
2025-01-13 0 0.920 0.920 0.950 0.910 0.960 3,346,000 3,126,949 0.9345 0.819 0.819 0.846 0.810 0.855 3,759,099 0.8318 -1.08%
2025-01-10 0 0.930 0.930 0.940 0.920 0.990 3,834,000 3,621,289 0.9445 0.828 0.828 0.837 0.819 0.881 4,307,348 0.8407 -6.06%
2025-01-09 0 0.990 0.980 0.990 0.960 1.020 6,207,000 6,184,850 0.9964 0.881 0.872 0.881 0.855 0.908 6,973,320 0.8869 2.06%
2025-01-08 0 0.970 0.950 0.970 0.940 0.970 2,844,000 2,709,029 0.9525 0.863 0.846 0.863 0.837 0.863 3,195,122 0.8479 0.00%
2025-01-07 0 0.970 0.960 0.970 0.930 0.970 2,874,000 2,743,595 0.9546 0.863 0.855 0.863 0.828 0.863 3,228,826 0.8497 1.04%
2025-01-06 0 0.960 0.940 0.960 0.910 0.960 2,841,000 2,683,510 0.9446 0.855 0.837 0.855 0.810 0.855 3,191,752 0.8408 3.23%
2025-01-03 0 0.930 0.920 0.930 0.900 0.940 3,373,013 3,108,641 0.9216 0.828 0.819 0.828 0.801 0.837 3,789,447 0.8203 0.00%
2025-01-02 0 0.930 0.920 0.930 0.890 0.930 3,696,000 3,344,350 0.9049 0.828 0.819 0.828 0.792 0.828 4,152,310 0.8054 4.49%
2024-12-31 0 0.890 0.870 0.890 0.880 0.900 936,000 835,430 0.8926 0.792 0.774 0.792 0.783 0.801 1,051,559 0.7945 1.14%
2024-12-30 0 0.880 0.880 0.900 0.870 0.890 2,179,000 1,927,305 0.8845 0.783 0.783 0.801 0.774 0.792 2,448,021 0.7873 1.15%
2024-12-27 0 0.870 0.870 0.880 0.840 0.900 6,517,000 5,626,260 0.8633 0.774 0.774 0.783 0.748 0.801 7,321,593 0.7684 -1.14%
2024-12-24 0 0.880 0.860 0.880 0.860 0.880 979,000 847,840 0.8660 0.783 0.765 0.783 0.765 0.783 1,099,868 0.7709 1.15%
2024-12-23 0 0.870 0.860 0.870 0.850 0.870 1,377,000 1,191,460 0.8653 0.774 0.765 0.774 0.757 0.774 1,547,005 0.7702 0.00%
2024-12-20 0 0.870 0.860 0.870 0.840 0.880 1,191,000 1,025,260 0.8608 0.774 0.765 0.774 0.748 0.783 1,338,042 0.7662 2.35%
2024-12-19 0 0.850 0.840 0.850 0.820 0.860 5,781,000 4,870,000 0.8424 0.757 0.748 0.757 0.730 0.765 6,494,726 0.7498 0.00%
2024-12-18 0 0.850 0.850 0.860 0.850 0.890 4,417,000 3,813,432 0.8634 0.757 0.757 0.765 0.757 0.792 4,962,325 0.7685 -3.41%
2024-12-17 0 0.880 0.870 0.880 0.860 0.910 8,981,000 7,860,721 0.8753 0.783 0.774 0.783 0.765 0.810 10,089,800 0.7791 -3.30%
2024-12-16 0 0.910 0.900 0.910 0.880 0.940 5,213,080 4,694,919 0.9006 0.810 0.801 0.810 0.783 0.837 5,856,690 0.8016 -3.19%
2024-12-13 0 0.940 0.920 0.940 0.920 0.940 1,868,000 1,730,890 0.9266 0.837 0.819 0.837 0.819 0.837 2,098,624 0.8248 -1.05%
2024-12-12 0 0.950 0.950 0.960 0.950 0.980 5,845,000 5,628,260 0.9629 0.846 0.846 0.855 0.846 0.872 6,566,627 0.8571 -1.04%
2024-12-11 0 0.960 0.950 0.960 0.890 0.970 4,069,000 3,857,800 0.9481 0.855 0.846 0.855 0.792 0.863 4,571,361 0.8439 6.67%
2024-12-10 0 0.900 0.900 0.910 0.880 0.990 11,494,000 10,642,360 0.9259 0.801 0.801 0.810 0.783 0.881 12,913,056 0.8242 -7.22%
2024-12-09 0 0.970 0.970 0.980 0.890 1.010 9,209,000 8,784,230 0.9539 0.863 0.863 0.872 0.792 0.899 10,345,949 0.8491 8.99%
2024-12-06 0 0.890 0.890 0.900 0.860 0.930 5,763,000 5,220,720 0.9059 0.792 0.792 0.801 0.765 0.828 6,474,503 0.8064 2.30%
2024-12-05 0 0.870 0.850 0.870 0.840 0.870 2,487,000 2,130,090 0.8565 0.774 0.757 0.774 0.748 0.774 2,794,046 0.7624 1.16%
2024-12-04 0 0.860 0.850 0.860 0.840 0.880 2,525,000 2,181,245 0.8639 0.765 0.757 0.765 0.748 0.783 2,836,738 0.7689 -1.15%
2024-12-03 0 0.870 0.860 0.870 0.850 0.880 1,456,000 1,259,720 0.8652 0.774 0.765 0.774 0.757 0.783 1,635,759 0.7701 0.00%
2024-12-02 0 0.870 0.870 0.880 0.860 0.920 1,859,000 1,643,990 0.8843 0.774 0.774 0.783 0.765 0.819 2,088,513 0.7872 -2.25%
2024-11-29 0 0.890 0.890 0.900 0.850 0.910 4,717,000 4,147,680 0.8793 0.792 0.792 0.801 0.757 0.810 5,299,364 0.7827 5.95%
2024-11-28 0 0.840 0.840 0.850 0.810 0.870 2,592,000 2,186,200 0.8434 0.748 0.748 0.757 0.721 0.774 2,912,010 0.7508 1.20%
2024-11-27 0 0.830 0.810 0.830 0.790 0.840 2,932,000 2,394,780 0.8168 0.739 0.721 0.739 0.703 0.748 3,293,986 0.7270 3.75%
2024-11-26 0 0.800 0.790 0.800 0.800 0.840 6,038,000 4,911,510 0.8134 0.712 0.703 0.712 0.712 0.748 6,783,455 0.7240 -4.76%
2024-11-25 0 0.840 0.820 0.840 0.820 0.870 6,109,000 5,101,390 0.8351 0.748 0.730 0.748 0.730 0.774 6,863,221 0.7433 -2.33%
2024-11-22 0 0.860 0.850 0.860 0.840 0.880 11,251,000 9,692,080 0.8614 0.765 0.757 0.765 0.748 0.783 12,640,055 0.7668 -2.27%
2024-11-21 0 0.880 0.880 0.890 0.860 0.900 6,147,000 5,429,480 0.8833 0.783 0.783 0.792 0.765 0.801 6,905,912 0.7862 1.15%
2024-11-20 0 0.870 0.870 0.880 0.840 0.930 19,618,000 17,499,040 0.8920 0.774 0.774 0.783 0.748 0.828 22,040,050 0.7940 -1.14%
2024-11-19 0 0.880 0.870 0.880 0.840 0.890 10,482,000 9,137,800 0.8718 0.783 0.774 0.783 0.748 0.792 11,776,114 0.7760 1.15%
2024-11-18 0 0.870 0.860 0.870 0.770 0.920 37,955,000 32,924,280 0.8675 0.774 0.765 0.774 0.685 0.819 42,640,947 0.7721 14.47%
2024-11-15 0 0.760 0.750 0.760 0.730 0.770 7,705,000 5,842,380 0.7583 0.676 0.668 0.676 0.650 0.685 8,656,264 0.6749 4.11%
2024-11-14 0 0.730 0.720 0.730 0.720 0.760 3,616,000 2,669,920 0.7384 0.650 0.641 0.650 0.641 0.676 4,062,433 0.6572 0.00%
2024-11-13 0 0.730 0.730 0.750 0.720 0.750 7,328,386 5,370,716 0.7329 0.650 0.650 0.668 0.641 0.668 8,233,153 0.6523 -2.67%
2024-11-12 0 0.750 0.750 0.760 0.750 0.800 4,089,000 3,151,460 0.7707 0.668 0.668 0.676 0.668 0.712 4,593,830 0.6860 -5.06%
2024-11-11 0 0.790 0.780 0.790 0.750 0.800 8,613,000 6,690,970 0.7768 0.703 0.694 0.703 0.668 0.712 9,676,366 0.6915 5.33%
2024-11-08 0 0.750 0.740 0.750 0.720 0.750 7,795,000 5,694,870 0.7306 0.668 0.659 0.668 0.641 0.668 8,757,375 0.6503 1.35%
2024-11-07 0 0.740 0.730 0.740 0.720 0.750 7,911,000 5,787,380 0.7316 0.659 0.650 0.659 0.641 0.668 8,887,697 0.6512 0.00%
2024-11-06 0 0.740 0.730 0.740 0.710 0.800 16,962,000 12,625,370 0.7443 0.659 0.650 0.659 0.632 0.712 19,056,139 0.6625 -7.50%
2024-11-05 0 0.800 0.780 0.800 0.780 0.810 6,307,000 5,000,590 0.7929 0.712 0.694 0.712 0.694 0.721 7,085,666 0.7057 -1.23%
2024-11-04 0 0.810 0.800 0.810 0.790 0.810 1,921,000 1,538,120 0.8007 0.721 0.712 0.721 0.703 0.721 2,158,168 0.7127 -1.22%
2024-11-01 0 0.820 0.810 0.820 0.810 0.850 2,415,000 1,987,190 0.8229 0.730 0.721 0.730 0.721 0.757 2,713,157 0.7324 -3.53%
2024-10-31 0 0.850 0.840 0.850 0.820 0.870 4,095,000 3,425,510 0.8365 0.757 0.748 0.757 0.730 0.774 4,600,571 0.7446 -2.30%
2024-10-30 0 0.870 0.860 0.870 0.850 0.890 2,791,000 2,426,980 0.8696 0.774 0.765 0.774 0.757 0.792 3,135,579 0.7740 -1.14%
2024-10-29 0 0.880 0.870 0.880 0.830 1.000 24,780,000 22,287,370 0.8994 0.783 0.774 0.783 0.739 0.890 27,839,353 0.8006 -1.12%
2024-10-28 0 0.890 0.880 0.890 0.850 0.900 5,950,000 5,196,240 0.8733 0.792 0.783 0.792 0.757 0.801 6,684,591 0.7773 -2.20%
2024-10-25 0 0.910 0.900 0.910 0.870 0.930 13,475,100 12,120,339 0.8995 0.810 0.801 0.810 0.774 0.828 15,138,744 0.8006 3.41%
2024-10-24 0 0.880 0.870 0.880 0.800 0.890 15,256,300 13,105,700 0.8590 0.783 0.774 0.783 0.712 0.792 17,139,852 0.7646 3.53%
2024-10-23 0 0.850 0.850 0.860 0.840 0.950 22,098,000 19,904,370 0.9007 0.757 0.757 0.765 0.748 0.846 24,826,232 0.8017 -7.61%
2024-10-22 0 0.920 0.910 0.920 0.890 0.970 18,702,000 17,566,380 0.9393 0.819 0.810 0.819 0.792 0.863 21,010,960 0.8361 0.00%
2024-10-21 0 0.920 0.880 0.920 0.850 0.940 5,818,000 5,306,670 0.9121 0.819 0.783 0.819 0.757 0.837 6,536,294 0.8119 3.37%
2024-10-18 0 0.890 0.880 0.890 0.780 0.890 5,580,000 4,685,940 0.8398 0.792 0.783 0.792 0.694 0.792 6,268,910 0.7475 11.25%
2024-10-17 0 0.800 0.780 0.800 0.780 0.850 2,673,000 2,169,520 0.8116 0.712 0.694 0.712 0.694 0.757 3,003,010 0.7224 -5.88%
2024-10-16 0 0.850 0.830 0.850 0.780 0.860 3,808,000 3,204,200 0.8414 0.757 0.739 0.757 0.694 0.765 4,278,138 0.7490 6.25%
2024-10-15 0 0.800 0.790 0.800 0.780 0.860 4,879,000 4,004,730 0.8208 0.712 0.703 0.712 0.694 0.765 5,481,364 0.7306 -5.88%
2024-10-14 0 0.850 0.830 0.850 0.820 0.960 12,977,000 11,250,460 0.8670 0.757 0.739 0.757 0.730 0.855 14,579,148 0.7717 -2.30%
2024-10-10 0 0.870 0.870 0.880 0.790 0.900 23,935,000 20,266,619 0.8467 0.774 0.774 0.783 0.703 0.801 26,890,029 0.7537 3.57%
2024-10-09 0 0.840 0.810 0.840 0.750 0.980 22,553,000 19,790,190 0.8775 0.748 0.721 0.748 0.668 0.872 25,337,407 0.7811 -11.58%
2024-10-08 0 0.950 0.940 0.950 0.900 1.220 24,211,000 23,889,640 0.9867 0.846 0.837 0.846 0.801 1.086 27,200,104 0.8783 -20.83%
2024-10-07 0 1.200 1.190 1.200 1.130 1.220 16,409,000 19,456,630 1.1857 1.068 1.059 1.068 1.006 1.086 18,434,865 1.0554 7.14%
2024-10-04 0 1.120 1.120 1.140 1.000 1.160 18,940,824 20,826,329 1.0995 0.997 0.997 1.015 0.890 1.033 21,279,269 0.9787 -1.75%
2024-10-03 0 1.140 1.140 1.150 0.960 1.180 24,659,762 27,036,124 1.0964 1.015 1.015 1.024 0.855 1.050 27,704,271 0.9759 5.56%
2024-10-02 0 1.080 1.080 1.100 0.880 1.150 45,607,800 48,463,280 1.0626 0.961 0.961 0.979 0.783 1.024 51,238,566 0.9458 20.00%
2024-09-30 0 0.900 0.880 0.900 0.760 0.950 29,994,154 26,252,950 0.8753 0.801 0.783 0.801 0.676 0.846 33,697,250 0.7791 16.88%
2024-09-27 0 0.770 0.760 0.770 0.750 0.890 23,819,861 19,302,852 0.8104 0.685 0.676 0.685 0.668 0.792 26,760,675 0.7213 10.00%
2024-09-26 0 0.700 0.690 0.700 0.670 0.700 13,323,000 9,241,930 0.6937 0.623 0.614 0.623 0.596 0.623 14,967,865 0.6175 6.06%
2024-09-25 0 0.660 0.660 0.670 0.630 0.670 7,397,000 4,796,110 0.6484 0.587 0.587 0.596 0.561 0.596 8,310,238 0.5771 4.76%
2024-09-24 0 0.630 0.610 0.630 0.610 0.630 3,431,000 2,128,170 0.6203 0.561 0.543 0.561 0.543 0.561 3,854,593 0.5521 1.61%
2024-09-23 0 0.620 0.620 0.630 0.590 0.630 3,585,102 2,198,611 0.6133 0.552 0.552 0.561 0.525 0.561 4,027,721 0.5459 3.33%
2024-09-20 0 0.600 0.580 0.600 0.580 0.600 3,987,000 2,366,330 0.5935 0.534 0.516 0.534 0.516 0.534 4,479,237 0.5283 0.00%
2024-09-19 0 0.600 0.590 0.600 0.580 0.610 5,139,000 3,066,520 0.5967 0.534 0.525 0.534 0.516 0.543 5,773,464 0.5311 1.69%
2024-09-17 0 0.590 0.580 0.590 - - 0 0 - 0.525 0.516 0.525 - - 0 - 0.00%
2024-09-16 0 0.590 0.580 0.590 - - 0 0 - 0.525 0.516 0.525 - - 0 - 0.00%
2024-09-13 0 0.590 0.580 0.590 0.580 0.590 180,000 105,490 0.5861 0.525 0.516 0.525 0.516 0.525 202,223 0.5217 0.00%
2024-09-12 0 0.590 0.580 0.590 0.580 0.620 1,340,000 790,990 0.5903 0.525 0.516 0.525 0.516 0.552 1,505,437 0.5254 1.72%
2024-09-11 0 0.580 0.580 0.600 0.580 0.620 2,853,000 1,713,780 0.6007 0.516 0.516 0.534 0.516 0.552 3,205,233 0.5347 -6.45%
2024-09-10 0 0.620 0.610 0.620 0.610 0.630 1,795,000 1,112,850 0.6200 0.552 0.543 0.552 0.543 0.561 2,016,612 0.5518 0.00%
2024-09-09 0 0.620 0.620 0.630 0.620 0.620 144,000 89,280 0.6200 0.552 0.552 0.561 0.552 0.552 161,778 0.5519 -1.59%
2024-09-05 0 0.630 0.620 0.650 0.620 0.650 5,634,000 3,550,020 0.6301 0.561 0.552 0.579 0.552 0.579 6,329,577 0.5609 0.00%
2024-09-04 0 0.630 0.620 0.630 0.620 0.630 230,000 144,100 0.6265 0.561 0.552 0.561 0.552 0.561 258,396 0.5577 0.00%
2024-09-03 0 0.630 0.630 0.640 0.620 0.650 53,000 33,340 0.6291 0.561 0.561 0.570 0.552 0.579 59,543 0.5599 0.00%
2024-09-02 0 0.630 0.610 0.630 0.620 0.660 252,000 162,090 0.6432 0.561 0.543 0.561 0.552 0.587 283,112 0.5725 -1.56%
2024-08-30 0 0.640 0.630 0.640 0.630 0.650 230,000 147,600 0.6417 0.570 0.561 0.570 0.561 0.579 258,396 0.5712 1.59%
2024-08-29 0 0.630 0.630 0.650 0.610 0.650 126,000 78,900 0.6262 0.561 0.561 0.579 0.543 0.579 141,556 0.5574 1.61%
2024-08-28 0 0.620 0.610 0.620 0.610 0.620 33,000 20,370 0.6173 0.552 0.543 0.552 0.543 0.552 37,074 0.5494 0.00%
2024-08-27 0 0.620 0.610 0.630 0.610 0.620 204,000 125,480 0.6151 0.552 0.543 0.561 0.543 0.552 229,186 0.5475 0.00%
2024-08-26 0 0.620 0.620 0.630 0.610 0.620 483,000 299,390 0.6199 0.552 0.552 0.561 0.543 0.552 542,631 0.5517 -3.12%
2024-08-23 0 0.640 0.620 0.640 0.620 0.660 318,000 200,610 0.6308 0.570 0.552 0.570 0.552 0.587 357,260 0.5615 3.23%
2024-08-22 0 0.620 0.620 0.630 0.620 0.630 35,000 21,790 0.6226 0.552 0.552 0.561 0.552 0.561 39,321 0.5542 0.00%
2024-08-21 0 0.620 0.620 0.640 0.620 0.650 75,000 48,340 0.6445 0.552 0.552 0.570 0.552 0.579 84,260 0.5737 -3.12%
2024-08-20 0 0.640 0.640 0.650 0.640 0.640 29,000 18,560 0.6400 0.570 0.570 0.579 0.570 0.570 32,580 0.5697 -1.54%
2024-08-19 0 0.650 0.640 0.650 0.620 0.650 242,000 155,340 0.6419 0.579 0.570 0.579 0.552 0.579 271,877 0.5714 4.84%
2024-08-16 0 0.620 0.620 0.640 0.610 0.640 30,000 18,530 0.6177 0.552 0.552 0.570 0.543 0.570 33,704 0.5498 0.00%
2024-08-15 0 0.620 0.620 0.640 0.610 0.620 7,000 4,280 0.6114 0.552 0.552 0.570 0.543 0.552 7,864 0.5442 -3.12%
2024-08-14 0 0.640 0.610 0.640 0.620 0.620 333,000 206,480 0.6201 0.570 0.543 0.570 0.552 0.552 374,112 0.5519 0.00%
2024-08-13 0 0.640 0.620 0.660 0.620 0.640 28,000 17,780 0.6350 0.570 0.552 0.587 0.552 0.570 31,457 0.5652 0.00%
2024-08-12 0 0.640 0.620 0.640 0.620 0.640 263,000 163,080 0.6201 0.570 0.552 0.570 0.552 0.570 295,470 0.5519 -1.54%
2024-08-09 0 0.650 0.620 0.650 0.620 0.650 19,000 11,910 0.6268 0.579 0.552 0.579 0.552 0.579 21,346 0.5580 0.00%
2024-08-08 0 0.650 0.630 0.650 0.620 0.670 200,000 125,100 0.6255 0.579 0.561 0.579 0.552 0.596 224,692 0.5568 1.56%
2024-08-07 0 0.640 0.620 0.640 0.610 0.660 849,000 532,490 0.6272 0.570 0.552 0.570 0.543 0.587 953,818 0.5583 0.00%
2024-08-06 0 0.640 0.640 0.660 0.640 0.660 214,000 138,690 0.6481 0.570 0.570 0.587 0.570 0.587 240,421 0.5769 -1.54%
2024-08-05 0 0.650 0.650 0.660 0.650 0.670 62,000 41,030 0.6618 0.579 0.579 0.587 0.579 0.596 69,655 0.5890 -2.99%
2024-08-02 0 0.670 0.640 0.670 0.640 0.670 404,000 262,870 0.6507 0.596 0.570 0.596 0.570 0.596 453,878 0.5792 -1.47%
2024-08-01 0 0.680 0.680 0.690 0.660 0.720 5,549,000 3,829,460 0.6901 0.605 0.605 0.614 0.587 0.641 6,234,083 0.6143 6.25%
2024-07-31 0 0.640 0.640 0.670 0.600 0.660 1,432,000 899,260 0.6280 0.570 0.570 0.596 0.534 0.587 1,608,796 0.5590 3.23%
2024-07-30 0 0.620 0.620 0.630 0.620 0.620 15,000 9,300 0.6200 0.552 0.552 0.561 0.552 0.552 16,852 0.5519 0.00%
2024-07-29 0 0.620 0.600 0.620 0.600 0.620 43,000 26,620 0.6191 0.552 0.534 0.552 0.534 0.552 48,309 0.5510 0.00%
2024-07-26 0 0.620 0.600 0.620 0.600 0.620 2,000 1,220 0.6100 0.552 0.534 0.552 0.534 0.552 2,247 0.5430 3.33%
2024-07-25 0 0.600 0.600 0.610 0.600 0.620 105,000 63,530 0.6050 0.534 0.534 0.543 0.534 0.552 117,963 0.5386 0.00%
2024-07-24 0 0.600 0.600 0.620 0.600 0.620 5,000 3,020 0.6040 0.534 0.534 0.552 0.534 0.552 5,617 0.5376 0.00%
2024-07-23 0 0.600 0.600 0.620 0.600 0.610 276,000 165,610 0.6000 0.534 0.534 0.552 0.534 0.543 310,075 0.5341 -1.64%
2024-07-22 0 0.610 0.600 0.610 0.600 0.620 226,000 135,720 0.6005 0.543 0.534 0.543 0.534 0.552 253,902 0.5345 -3.17%
2024-07-19 0 0.630 0.610 0.630 0.610 0.630 71,000 43,650 0.6148 0.561 0.543 0.561 0.543 0.561 79,766 0.5472 1.61%
2024-07-18 0 0.620 0.620 0.630 0.610 0.630 39,000 24,300 0.6231 0.552 0.552 0.561 0.543 0.561 43,815 0.5546 -1.59%
2024-07-17 0 0.630 0.630 0.640 0.600 0.640 2,087,000 1,305,520 0.6255 0.561 0.561 0.570 0.534 0.570 2,344,662 0.5568 1.61%
2024-07-16 0 0.620 0.610 0.630 0.580 0.640 17,608,000 11,238,500 0.6383 0.552 0.543 0.561 0.516 0.570 19,781,894 0.5681 10.71%
2024-07-15 0 0.560 0.560 0.570 0.560 0.580 75,000 42,240 0.5632 0.498 0.498 0.507 0.498 0.516 84,260 0.5013 0.00%
2024-07-12 0 0.560 0.560 0.580 0.560 0.580 266,000 152,640 0.5738 0.498 0.498 0.516 0.498 0.516 298,841 0.5108 0.00%
2024-07-11 0 0.560 0.560 0.570 0.560 0.570 3,000 1,700 0.5667 0.498 0.498 0.507 0.498 0.507 3,370 0.5044 3.70%
2024-07-10 0 0.540 0.540 0.560 0.540 0.570 55,000 31,150 0.5664 0.481 0.481 0.498 0.481 0.507 61,790 0.5041 -1.82%
2024-07-09 0 0.550 0.550 0.560 0.530 0.560 1,411,150 776,795 0.5505 0.490 0.490 0.498 0.472 0.498 1,585,371 0.4900 5.77%
2024-07-08 0 0.520 0.500 0.520 0.500 0.520 31,000 15,520 0.5006 0.463 0.445 0.463 0.445 0.463 34,827 0.4456 4.00%
2024-07-05 0 0.500 0.500 0.510 0.490 0.520 991,000 495,210 0.4997 0.445 0.445 0.454 0.436 0.463 1,113,349 0.4448 5.26%
2024-07-04 0 0.475 0.475 0.490 0.475 0.495 102,000 48,735 0.4778 0.423 0.423 0.436 0.423 0.441 114,593 0.4253 0.00%
2024-07-03 0 0.475 0.475 0.495 0.475 0.510 2,095,000 1,040,705 0.4968 0.423 0.423 0.441 0.423 0.454 2,353,650 0.4422 0.00%
2024-07-02 0 0.475 0.475 0.495 0.475 0.495 167,000 80,245 0.4805 0.423 0.423 0.441 0.423 0.441 187,618 0.4277 -2.06%
2024-06-28 0 0.485 0.475 0.480 0.475 0.495 317,000 151,495 0.4779 0.432 0.423 0.427 0.423 0.441 356,137 0.4254 -2.02%
2024-06-27 0 0.495 0.475 0.490 0.470 0.495 84,000 39,870 0.4746 0.441 0.423 0.436 0.418 0.441 94,371 0.4225 4.21%
2024-06-26 0 0.475 0.475 0.490 0.470 0.490 577,000 274,990 0.4766 0.423 0.423 0.436 0.418 0.436 648,237 0.4242 1.06%
2024-06-25 0 0.470 0.470 0.485 0.470 0.500 2,027,000 976,935 0.4820 0.418 0.418 0.432 0.418 0.445 2,277,255 0.4290 -6.00%
2024-06-24 0 0.500 0.485 0.500 0.485 0.510 1,022,000 506,775 0.4959 0.445 0.432 0.445 0.432 0.454 1,148,177 0.4414 -1.96%
2024-06-21 0 0.510 0.510 0.520 0.510 0.530 1,269,000 654,510 0.5158 0.454 0.454 0.463 0.454 0.472 1,425,671 0.4591 -3.77%
2024-06-20 0 0.530 0.520 0.530 0.520 0.550 112,000 59,880 0.5346 0.472 0.463 0.472 0.463 0.490 125,828 0.4759 -1.85%
2024-06-19 0 0.540 0.540 0.550 0.540 0.550 354,000 191,170 0.5400 0.481 0.481 0.490 0.481 0.490 397,705 0.4807 0.00%
2024-06-18 0 0.540 0.520 0.540 0.520 0.540 190,000 99,540 0.5239 0.481 0.463 0.481 0.463 0.481 213,458 0.4663 3.85%
2024-06-17 0 0.520 0.520 0.530 0.520 0.540 94,000 48,920 0.5204 0.463 0.463 0.472 0.463 0.481 105,605 0.4632 0.00%
2024-06-14 0 0.520 0.520 0.530 0.520 0.530 62,000 32,760 0.5284 0.463 0.463 0.472 0.463 0.472 69,655 0.4703 -1.89%
2024-06-13 0 0.530 0.520 0.530 0.510 0.540 185,000 95,930 0.5185 0.472 0.463 0.472 0.454 0.481 207,840 0.4616 0.00%
2024-06-12 0 0.530 0.520 0.530 0.520 0.530 618,000 323,180 0.5229 0.472 0.463 0.472 0.463 0.472 694,299 0.4655 -1.85%
2024-06-11 0 0.540 0.520 0.540 0.530 0.540 248,000 131,880 0.5318 0.481 0.463 0.481 0.472 0.481 278,618 0.4733 1.89%
2024-06-07 0 0.530 0.520 0.530 0.520 0.530 115,000 60,720 0.5280 0.472 0.463 0.472 0.463 0.472 129,198 0.4700 0.00%
2024-06-06 0 0.530 0.520 0.530 0.520 0.530 163,000 84,990 0.5214 0.472 0.463 0.472 0.463 0.472 183,124 0.4641 0.00%
2024-06-05 0 0.530 0.520 0.530 0.520 0.540 455,000 241,310 0.5304 0.472 0.463 0.472 0.463 0.481 511,175 0.4721 0.00%
2024-06-04 0 0.530 0.520 0.530 0.530 0.540 140,000 74,350 0.5311 0.472 0.463 0.472 0.472 0.481 157,284 0.4727 -1.85%
2024-06-03 0 0.540 0.530 0.540 0.530 0.540 24,000 12,910 0.5379 0.481 0.472 0.481 0.472 0.481 26,963 0.4788 0.00%
2024-05-31 0 0.540 0.520 0.540 0.520 0.580 1,991,000 1,068,650 0.5367 0.481 0.463 0.481 0.463 0.516 2,236,810 0.4778 -3.57%
2024-05-30 0 0.560 0.550 0.560 0.550 0.580 8,635,000 4,832,840 0.5597 0.498 0.490 0.498 0.490 0.516 9,701,082 0.4982 -3.45%
2024-05-29 0 0.580 0.570 0.580 0.550 0.580 1,085,000 621,620 0.5729 0.516 0.507 0.516 0.490 0.516 1,218,955 0.5100 -1.69%
2024-05-28 0 0.590 0.580 0.590 0.580 0.600 155,000 91,410 0.5897 0.525 0.516 0.525 0.516 0.534 174,136 0.5249 -1.67%
2024-05-27 0 0.600 0.590 0.600 0.600 0.600 18,000 10,800 0.6000 0.534 0.525 0.534 0.534 0.534 20,222 0.5341 0.00%
2024-05-24 0 0.600 0.590 0.600 0.590 0.610 176,000 105,600 0.6000 0.534 0.525 0.534 0.525 0.543 197,729 0.5341 -3.23%
2024-05-23 0 0.620 0.610 0.620 0.600 0.620 329,000 201,080 0.6112 0.552 0.543 0.552 0.534 0.552 369,619 0.5440 -1.59%
2024-05-22 0 0.630 0.620 0.630 0.620 0.630 8,000 5,030 0.6288 0.561 0.552 0.561 0.552 0.561 8,988 0.5597 1.61%
2024-05-21 0 0.620 0.610 0.620 0.610 0.630 90,000 55,780 0.6198 0.552 0.543 0.552 0.543 0.561 101,111 0.5517 -1.59%
2024-05-20 0 0.630 0.620 0.630 0.620 0.650 186,000 117,210 0.6302 0.561 0.552 0.561 0.552 0.579 208,964 0.5609 0.00%
2024-05-17 0 0.630 0.620 0.630 0.600 0.640 9,577,000 5,886,520 0.6147 0.561 0.552 0.561 0.534 0.570 10,759,382 0.5471 0.00%
2024-05-16 0 0.630 0.630 0.640 0.620 0.640 2,140,000 1,347,470 0.6297 0.561 0.561 0.570 0.552 0.570 2,404,206 0.5605 -1.56%
2024-05-14 0 0.640 0.640 0.650 0.630 0.650 1,209,000 771,870 0.6384 0.570 0.570 0.579 0.561 0.579 1,358,264 0.5683 -1.54%
2024-05-13 0 0.650 0.640 0.650 0.640 0.680 2,135,000 1,399,200 0.6554 0.579 0.570 0.579 0.570 0.605 2,398,588 0.5833 -2.99%
2024-05-10 0 0.670 0.660 0.670 0.660 0.670 395,000 263,500 0.6671 0.596 0.587 0.596 0.587 0.596 443,767 0.5938 1.52%
2024-05-09 0 0.660 0.660 0.670 0.660 0.680 273,000 183,820 0.6733 0.587 0.587 0.596 0.587 0.605 306,705 0.5993 -2.94%
2024-05-08 0 0.680 0.680 0.690 0.670 0.690 259,000 177,020 0.6835 0.605 0.605 0.614 0.596 0.614 290,976 0.6084 0.00%
2024-05-07 0 0.680 0.670 0.680 0.670 0.690 117,000 78,660 0.6723 0.605 0.596 0.605 0.596 0.614 131,445 0.5984 0.00%
2024-05-06 0 0.680 0.680 0.690 0.670 0.690 291,000 196,470 0.6752 0.605 0.605 0.614 0.596 0.614 326,927 0.6010 -1.45%
2024-05-03 0 0.690 0.670 0.690 0.680 0.690 1,960,000 1,343,190 0.6853 0.614 0.596 0.614 0.605 0.614 2,201,983 0.6100 1.47%
2024-05-02 0 0.680 0.660 0.680 0.670 0.690 28,000 18,890 0.6746 0.605 0.587 0.605 0.596 0.614 31,457 0.6005 -1.45%
2024-04-30 0 0.690 0.660 0.690 0.660 0.690 1,313,000 901,190 0.6864 0.614 0.587 0.614 0.587 0.614 1,475,104 0.6109 2.99%
2024-04-29 0 0.670 0.660 0.670 0.650 0.670 110,000 72,960 0.6633 0.596 0.587 0.596 0.579 0.596 123,581 0.5904 1.52%
2024-04-26 0 0.660 0.660 0.670 0.650 0.660 125,000 82,480 0.6598 0.587 0.587 0.596 0.579 0.587 140,433 0.5873 0.00%
2024-04-25 0 0.660 0.650 0.660 0.650 0.660 68,000 44,750 0.6581 0.587 0.579 0.587 0.579 0.587 76,395 0.5858 1.54%
2024-04-24 0 0.650 0.640 0.650 0.650 0.670 182,000 118,540 0.6513 0.579 0.570 0.579 0.579 0.596 204,470 0.5797 -1.52%
2024-04-23 0 0.660 0.650 0.660 0.650 0.670 363,000 239,090 0.6587 0.587 0.579 0.587 0.579 0.596 407,816 0.5863 0.00%
2024-04-22 0 0.660 0.640 0.670 0.640 0.680 138,000 90,710 0.6573 0.587 0.570 0.596 0.570 0.605 155,038 0.5851 0.00%
2024-04-19 0 0.660 0.660 0.670 0.620 0.670 834,000 545,950 0.6546 0.587 0.587 0.596 0.552 0.596 936,966 0.5827 3.13%
2024-04-18 0 0.640 0.640 0.650 0.640 0.650 156,000 100,050 0.6413 0.570 0.570 0.579 0.570 0.579 175,260 0.5709 1.59%
2024-04-17 0 0.630 0.630 0.650 0.620 0.640 175,000 110,770 0.6330 0.561 0.561 0.579 0.552 0.570 196,606 0.5634 -1.56%
2024-04-16 0 0.640 0.630 0.640 0.630 0.650 331,000 209,450 0.6328 0.570 0.561 0.570 0.561 0.579 371,865 0.5632 1.59%
2024-04-15 0 0.630 0.630 0.640 0.620 0.660 1,367,000 859,830 0.6290 0.561 0.561 0.570 0.552 0.587 1,535,771 0.5599 -4.55%
2024-04-12 0 0.660 0.650 0.660 0.640 0.680 330,000 216,400 0.6558 0.587 0.579 0.587 0.570 0.605 370,742 0.5837 -2.94%
2024-04-11 0 0.680 0.670 0.680 0.670 0.680 91,000 61,470 0.6755 0.605 0.596 0.605 0.596 0.605 102,235 0.6013 0.00%
2024-04-10 0 0.680 0.670 0.680 0.650 0.680 722,000 483,530 0.6697 0.605 0.596 0.605 0.579 0.605 811,139 0.5961 1.49%
2024-04-09 0 0.670 0.660 0.670 0.660 0.690 370,000 248,610 0.6719 0.596 0.587 0.596 0.587 0.614 415,680 0.5981 -1.47%
2024-04-08 0 0.680 0.670 0.680 0.660 0.690 695,000 462,450 0.6654 0.605 0.596 0.605 0.587 0.614 780,805 0.5923 1.49%
2024-04-05 0 0.670 0.650 0.680 0.630 0.680 16,419,000 10,988,450 0.6693 0.596 0.579 0.605 0.561 0.605 18,446,099 0.5957 3.08%
2024-04-03 0 0.650 0.640 0.650 0.630 0.660 502,000 320,040 0.6375 0.579 0.570 0.579 0.561 0.587 563,977 0.5675 1.56%
2024-04-02 0 0.640 0.630 0.640 0.630 0.660 37,000 23,910 0.6462 0.570 0.561 0.570 0.561 0.587 41,568 0.5752 -1.54%
2024-03-28 0 0.650 0.630 0.650 0.620 0.650 366,000 232,220 0.6345 0.579 0.561 0.579 0.552 0.579 411,187 0.5648 3.17%
2024-03-27 0 0.630 0.630 0.650 0.630 0.680 1,209,000 774,670 0.6408 0.561 0.561 0.579 0.561 0.605 1,358,264 0.5703 -5.97%
2024-03-26 0 0.670 0.660 0.670 0.650 0.680 640,000 427,910 0.6686 0.596 0.587 0.596 0.579 0.605 719,015 0.5951 1.52%
2024-03-25 0 0.660 0.650 0.660 0.650 0.680 448,000 297,760 0.6646 0.587 0.579 0.587 0.579 0.605 503,310 0.5916 1.54%
2024-03-22 0 0.650 0.640 0.650 0.650 0.680 161,000 107,180 0.6657 0.579 0.570 0.579 0.579 0.605 180,877 0.5926 -1.52%
2024-03-21 0 0.660 0.640 0.660 0.640 0.660 93,000 60,300 0.6484 0.587 0.570 0.587 0.570 0.587 104,482 0.5771 4.76%
2024-03-20 0 0.630 0.630 0.650 0.630 0.680 445,000 289,280 0.6501 0.561 0.561 0.579 0.561 0.605 499,940 0.5786 -5.97%
2024-03-19 0 0.670 0.670 0.680 0.630 0.690 76,000 51,900 0.6829 0.596 0.596 0.605 0.561 0.614 85,383 0.6078 -1.47%
2024-03-18 0 0.680 0.670 0.680 0.660 0.680 124,000 82,500 0.6653 0.605 0.596 0.605 0.587 0.605 139,309 0.5922 1.49%
2024-03-15 0 0.670 0.660 0.670 0.650 0.670 751,000 495,070 0.6592 0.596 0.587 0.596 0.579 0.596 843,719 0.5868 -2.90%
2024-03-14 0 0.690 0.660 0.690 0.670 0.690 38,000 25,610 0.6739 0.614 0.587 0.614 0.596 0.614 42,692 0.5999 1.47%
2024-03-13 0 0.680 0.670 0.680 0.660 0.680 426,000 283,370 0.6652 0.605 0.596 0.605 0.587 0.605 478,594 0.5921 0.00%
2024-03-12 0 0.680 0.670 0.680 0.660 0.680 211,000 140,820 0.6674 0.605 0.596 0.605 0.587 0.605 237,050 0.5941 0.00%
2024-03-11 0 0.680 0.660 0.680 0.650 0.680 83,000 54,950 0.6620 0.605 0.587 0.605 0.579 0.605 93,247 0.5893 4.62%
2024-03-08 0 0.650 0.650 0.670 0.650 0.670 258,000 169,270 0.6561 0.579 0.579 0.596 0.579 0.596 289,853 0.5840 -1.52%
2024-03-07 0 0.660 0.660 0.670 0.630 0.660 940,000 617,710 0.6571 0.587 0.587 0.596 0.561 0.587 1,056,053 0.5849 4.76%
2024-03-06 0 0.630 0.630 0.640 0.630 0.660 383,000 242,720 0.6337 0.561 0.561 0.570 0.561 0.587 430,285 0.5641 0.00%
2024-03-05 0 0.630 0.640 0.650 0.630 0.660 207,000 131,230 0.6340 0.561 0.570 0.579 0.561 0.587 232,556 0.5643 -1.56%
2024-03-04 0 0.640 0.640 0.660 0.630 0.660 421,000 272,190 0.6465 0.570 0.570 0.587 0.561 0.587 472,977 0.5755 -3.03%
2024-03-01 0 0.660 0.650 0.660 0.640 0.660 35,000 22,900 0.6543 0.587 0.579 0.587 0.570 0.587 39,321 0.5824 1.54%
2024-02-29 0 0.650 0.650 0.660 0.650 0.660 150,000 97,540 0.6503 0.579 0.579 0.587 0.579 0.587 168,519 0.5788 0.00%
2024-02-28 0 0.650 0.640 0.660 0.620 0.650 123,000 79,800 0.6488 0.579 0.570 0.587 0.552 0.579 138,186 0.5775 0.00%
2024-02-27 0 0.650 0.630 0.650 0.620 0.650 1,060,000 676,950 0.6386 0.579 0.561 0.579 0.552 0.579 1,190,868 0.5685 1.56%
2024-02-26 0 0.640 0.630 0.640 0.640 0.660 380,000 245,740 0.6467 0.570 0.561 0.570 0.570 0.587 426,915 0.5756 -1.54%
2024-02-23 0 0.650 0.640 0.650 0.650 0.660 725,000 472,460 0.6517 0.579 0.570 0.579 0.579 0.587 814,509 0.5801 -1.52%
2024-02-22 0 0.660 0.650 0.660 0.650 0.690 995,000 666,220 0.6696 0.587 0.579 0.587 0.579 0.614 1,117,843 0.5960 -4.35%
2024-02-21 0 0.690 0.670 0.690 0.660 0.700 1,904,000 1,305,420 0.6856 0.614 0.596 0.614 0.587 0.623 2,139,069 0.6103 4.55%
2024-02-20 0 0.660 0.650 0.660 0.630 0.660 869,000 563,750 0.6487 0.587 0.579 0.587 0.561 0.587 976,287 0.5774 6.45%
2024-02-19 0 0.620 0.610 0.620 0.600 0.650 101,000 62,180 0.6156 0.552 0.543 0.552 0.534 0.579 113,470 0.5480 -3.12%
2024-02-16 0 0.640 0.630 0.640 0.640 0.670 552,000 361,730 0.6553 0.570 0.561 0.570 0.570 0.596 620,150 0.5833 0.00%
2024-02-15 0 0.640 0.600 0.640 0.640 0.650 169,000 108,210 0.6403 0.570 0.534 0.570 0.570 0.579 189,865 0.5699 0.00%
2024-02-14 0 0.640 0.620 0.640 0.630 0.690 1,061,000 694,750 0.6548 0.570 0.552 0.570 0.561 0.614 1,191,992 0.5828 3.23%
2024-02-09 0 0.620 0.600 0.620 0.600 0.620 324,000 196,950 0.6079 0.552 0.534 0.552 0.534 0.552 364,001 0.5411 0.00%
2024-02-08 0 0.620 0.610 0.620 0.600 0.630 350,000 214,790 0.6137 0.552 0.543 0.552 0.534 0.561 393,211 0.5462 0.00%
2024-02-07 0 0.620 0.610 0.620 0.570 0.620 166,000 99,970 0.6022 0.552 0.543 0.552 0.507 0.552 186,494 0.5360 6.90%
2024-02-06 0 0.580 0.550 0.580 0.560 0.580 88,000 49,990 0.5681 0.516 0.490 0.516 0.498 0.516 98,865 0.5056 0.00%
2024-02-05 0 0.580 0.550 0.580 0.550 0.580 61,000 33,700 0.5525 0.516 0.490 0.516 0.490 0.516 68,531 0.4917 -1.69%
2024-02-02 0 0.590 0.530 0.590 0.550 0.600 78,000 43,740 0.5608 0.525 0.472 0.525 0.490 0.534 87,630 0.4991 0.00%
2024-02-01 0 0.590 0.580 0.590 0.580 0.590 167,000 97,040 0.5811 0.525 0.516 0.525 0.516 0.525 187,618 0.5172 0.00%
2024-01-31 0 0.590 0.580 0.590 0.580 0.610 1,332,000 797,990 0.5991 0.525 0.516 0.525 0.516 0.543 1,496,450 0.5333 -1.67%
2024-01-30 0 0.600 0.590 0.600 0.590 0.610 1,287,000 771,500 0.5995 0.534 0.525 0.534 0.525 0.543 1,445,894 0.5336 -1.64%
2024-01-29 0 0.610 0.600 0.610 0.590 0.610 1,563,000 937,810 0.6000 0.543 0.534 0.543 0.525 0.543 1,755,969 0.5341 1.67%
2024-01-26 0 0.600 0.590 0.600 0.600 0.620 225,000 135,440 0.6020 0.534 0.525 0.534 0.534 0.552 252,779 0.5358 -1.64%
2024-01-25 0 0.610 0.600 0.610 0.600 0.610 372,000 226,520 0.6089 0.543 0.534 0.543 0.534 0.543 417,927 0.5420 0.00%
2024-01-24 0 0.610 0.600 0.610 0.600 0.630 383,000 232,230 0.6063 0.543 0.534 0.543 0.534 0.561 430,285 0.5397 0.00%
2024-01-23 0 0.610 0.610 0.620 0.610 0.620 224,360 137,735 0.6139 0.543 0.543 0.552 0.543 0.552 252,060 0.5464 -1.61%
2024-01-22 0 0.620 0.600 0.620 0.600 0.670 3,258,000 2,032,220 0.6238 0.552 0.534 0.552 0.534 0.596 3,660,235 0.5552 -4.62%
2024-01-19 0 0.650 0.640 0.650 0.640 0.700 343,000 225,290 0.6568 0.579 0.570 0.579 0.570 0.623 385,347 0.5846 -5.80%
2024-01-18 0 0.690 0.680 0.690 0.620 0.690 2,906,728 1,884,434 0.6483 0.614 0.605 0.614 0.552 0.614 3,265,594 0.5771 9.52%
2024-01-17 0 0.630 0.630 0.640 0.590 0.630 1,558,000 948,700 0.6089 0.561 0.561 0.570 0.525 0.561 1,750,352 0.5420 1.61%
2024-01-16 0 0.620 0.610 0.620 0.610 0.620 107,000 65,480 0.6120 0.552 0.543 0.552 0.543 0.552 120,210 0.5447 0.00%
2024-01-15 0 0.620 0.610 0.630 0.610 0.630 588,000 363,660 0.6185 0.552 0.543 0.561 0.543 0.561 660,595 0.5505 0.00%
2024-01-12 0 0.620 0.610 0.620 0.610 0.640 217,000 133,060 0.6132 0.552 0.543 0.552 0.543 0.570 243,791 0.5458 -1.59%
2024-01-11 0 0.630 0.620 0.630 0.620 0.640 113,000 71,280 0.6308 0.561 0.552 0.561 0.552 0.570 126,951 0.5615 0.00%
2024-01-10 0 0.630 0.620 0.630 0.610 0.670 1,986,000 1,258,120 0.6335 0.561 0.552 0.561 0.543 0.596 2,231,193 0.5639 -1.56%
2024-01-09 0 0.640 0.640 0.650 0.630 0.660 597,000 378,910 0.6347 0.570 0.570 0.579 0.561 0.587 670,706 0.5649 -3.03%
2024-01-08 0 0.660 0.650 0.660 0.640 0.670 52,000 33,520 0.6446 0.587 0.579 0.587 0.570 0.596 58,420 0.5738 0.00%
2024-01-05 0 0.660 0.660 0.670 0.640 0.700 296,000 200,600 0.6777 0.587 0.587 0.596 0.570 0.623 332,544 0.6032 -1.49%
2024-01-04 0 0.670 0.660 0.670 0.650 0.680 231,000 153,260 0.6635 0.596 0.587 0.596 0.579 0.605 259,519 0.5906 1.52%
2024-01-03 0 0.660 0.660 0.670 0.640 0.680 556,000 363,670 0.6541 0.587 0.587 0.596 0.570 0.605 624,644 0.5822 -1.49%
2024-01-02 0 0.670 0.670 0.680 0.670 0.720 1,715,000 1,185,140 0.6910 0.596 0.596 0.605 0.596 0.641 1,926,735 0.6151 -6.94%
2023-12-29 0 0.720 0.710 0.720 0.660 0.720 1,544,000 1,077,860 0.6981 0.641 0.632 0.641 0.587 0.641 1,734,623 0.6214 9.09%
2023-12-28 0 0.660 0.660 0.680 0.660 0.690 501,000 337,860 0.6744 0.587 0.587 0.605 0.587 0.614 562,854 0.6003 -1.49%
2023-12-27 0 0.670 0.660 0.670 0.660 0.700 1,238,000 852,540 0.6886 0.596 0.587 0.596 0.587 0.623 1,390,844 0.6130 1.52%
2023-12-22 0 0.660 0.640 0.660 0.640 0.680 232,000 150,930 0.6506 0.587 0.570 0.587 0.570 0.605 260,643 0.5791 0.00%
2023-12-21 0 0.660 0.660 0.680 0.650 0.680 210,000 138,680 0.6604 0.587 0.587 0.605 0.579 0.605 235,927 0.5878 1.54%
2023-12-20 0 0.650 0.650 0.660 0.650 0.660 593,000 388,770 0.6556 0.579 0.579 0.587 0.579 0.587 666,212 0.5836 -1.52%
2023-12-19 0 0.660 0.650 0.660 0.630 0.660 1,663,000 1,067,170 0.6417 0.587 0.579 0.587 0.561 0.587 1,868,315 0.5712 4.76%
2023-12-18 0 0.630 0.620 0.630 0.620 0.650 121,000 75,790 0.6264 0.561 0.552 0.561 0.552 0.579 135,939 0.5575 -3.08%
2023-12-15 0 0.650 0.640 0.650 0.600 0.650 2,233,000 1,370,680 0.6138 0.579 0.570 0.579 0.534 0.579 2,508,688 0.5464 1.56%
2023-12-14 0 0.640 0.630 0.640 0.610 0.640 641,000 398,440 0.6216 0.570 0.561 0.570 0.543 0.570 720,138 0.5533 1.59%
2023-12-13 0 0.630 0.620 0.630 0.610 0.650 1,009,000 630,490 0.6249 0.561 0.552 0.561 0.543 0.579 1,133,572 0.5562 5.00%
2023-12-12 0 0.600 0.590 0.600 0.600 0.630 3,270,000 1,967,710 0.6017 0.534 0.525 0.534 0.534 0.561 3,673,716 0.5356 9.09%
2023-12-11 0 0.550 0.550 0.580 0.550 0.590 523,000 292,310 0.5589 0.490 0.490 0.516 0.490 0.525 587,570 0.4975 -5.17%
2023-12-08 0 0.580 0.570 0.580 0.550 0.580 510,000 291,990 0.5725 0.516 0.507 0.516 0.490 0.516 572,965 0.5096 1.75%
2023-12-07 0 0.570 0.550 0.570 0.550 0.570 348,000 195,770 0.5626 0.507 0.490 0.507 0.490 0.507 390,964 0.5007 3.64%
2023-12-06 0 0.550 0.550 0.570 0.550 0.570 301,000 166,150 0.5520 0.490 0.490 0.507 0.490 0.507 338,162 0.4913 0.00%
2023-12-05 0 0.550 0.550 0.570 0.550 0.570 618,000 345,260 0.5587 0.490 0.490 0.507 0.490 0.507 694,299 0.4973 0.00%
2023-12-04 0 0.550 0.550 0.590 0.520 0.550 1,023,000 548,070 0.5357 0.490 0.490 0.525 0.463 0.490 1,149,300 0.4769 0.00%
2023-12-01 0 0.550 0.550 0.560 0.550 0.560 1,115,000 613,350 0.5501 0.490 0.490 0.498 0.490 0.498 1,252,659 0.4896 0.00%
2023-11-30 0 0.550 0.530 0.550 0.540 0.600 724,000 406,780 0.5619 0.490 0.472 0.490 0.481 0.534 813,385 0.5001 -5.17%
2023-11-29 0 0.580 0.570 0.580 0.550 0.600 1,842,000 1,070,110 0.5810 0.516 0.507 0.516 0.490 0.534 2,069,414 0.5171 5.45%
2023-11-28 0 0.550 0.550 0.560 0.540 0.560 1,291,000 709,650 0.5497 0.490 0.490 0.498 0.481 0.498 1,450,388 0.4893 -1.79%
2023-11-27 0 0.560 0.530 0.560 0.475 0.560 3,649,000 1,891,015 0.5182 0.498 0.472 0.498 0.423 0.498 4,099,508 0.4613 17.89%
2023-11-24 0 0.475 0.465 0.475 0.430 0.480 1,911,000 888,040 0.4647 0.423 0.414 0.423 0.383 0.427 2,146,933 0.4136 10.47%
2023-11-23 0 0.430 0.430 0.435 0.400 0.430 357,000 152,210 0.4264 0.383 0.383 0.387 0.356 0.383 401,075 0.3795 3.61%
2023-11-22 0 0.415 0.405 0.415 0.385 0.430 660,000 268,205 0.4064 0.369 0.360 0.369 0.343 0.383 741,484 0.3617 5.06%
2023-11-21 0 0.395 0.390 0.395 0.385 0.395 63,000 24,740 0.3927 0.352 0.347 0.352 0.343 0.352 70,778 0.3495 1.28%
2023-11-20 0 0.390 0.380 0.390 0.380 0.395 850,000 327,825 0.3857 0.347 0.338 0.347 0.338 0.352 954,942 0.3433 -1.27%
2023-11-17 0 0.395 0.385 0.395 0.380 0.395 230,000 88,805 0.3861 0.352 0.343 0.352 0.338 0.352 258,396 0.3437 0.00%
2023-11-16 0 0.395 0.380 0.395 0.380 0.395 1,460,000 561,695 0.3847 0.352 0.338 0.352 0.338 0.352 1,640,252 0.3424 2.60%
2023-11-15 0 0.385 0.385 0.395 0.380 0.400 1,261,000 485,710 0.3852 0.343 0.343 0.352 0.338 0.356 1,416,684 0.3428 -2.53%
2023-11-14 0 0.395 0.385 0.395 0.370 0.400 1,155,000 446,955 0.3870 0.352 0.343 0.352 0.329 0.356 1,297,597 0.3444 -1.25%
2023-11-13 0 0.400 0.400 0.405 0.390 0.410 117,000 46,510 0.3975 0.356 0.356 0.360 0.347 0.365 131,445 0.3538 0.00%
2023-11-10 0 0.400 0.400 0.405 0.395 0.410 1,244,000 495,920 0.3986 0.356 0.356 0.360 0.352 0.365 1,397,585 0.3548 0.00%
2023-11-09 0 0.400 0.395 0.400 0.395 0.415 243,000 97,090 0.3995 0.356 0.352 0.356 0.352 0.369 273,001 0.3556 -2.44%
2023-11-08 0 0.410 0.400 0.410 0.400 0.430 2,715,000 1,089,250 0.4012 0.365 0.356 0.365 0.356 0.383 3,050,196 0.3571 -4.65%
2023-11-07 0 0.430 0.425 0.430 0.420 0.460 59,000 26,470 0.4486 0.383 0.378 0.383 0.374 0.409 66,284 0.3993 0.00%
2023-11-06 0 0.430 0.415 0.430 0.405 0.440 235,000 98,245 0.4181 0.383 0.369 0.383 0.360 0.392 264,013 0.3721 6.17%
2023-11-03 0 0.405 0.395 0.405 0.395 0.410 387,000 157,115 0.4060 0.360 0.352 0.360 0.352 0.365 434,779 0.3614 1.25%
2023-11-02 0 0.400 0.400 0.410 0.395 0.415 348,000 139,405 0.4006 0.356 0.356 0.365 0.352 0.369 390,964 0.3566 0.00%
2023-11-01 0 0.400 0.400 0.415 0.395 0.420 1,379,017 564,056 0.4090 0.356 0.356 0.369 0.352 0.374 1,549,271 0.3641 1.27%
2023-10-31 0 0.395 0.395 0.410 0.395 0.415 1,081,000 434,550 0.4020 0.352 0.352 0.365 0.352 0.369 1,214,461 0.3578 -2.47%
2023-10-30 0 0.405 0.405 0.420 0.405 0.420 315,000 129,490 0.4111 0.360 0.360 0.374 0.360 0.374 353,890 0.3659 -1.22%
2023-10-27 0 0.410 0.405 0.410 0.400 0.420 364,000 147,735 0.4059 0.365 0.360 0.365 0.356 0.374 408,940 0.3613 -2.38%
2023-10-26 0 0.420 0.415 0.420 0.405 0.440 39,000 16,090 0.4126 0.374 0.369 0.374 0.360 0.392 43,815 0.3672 -2.33%
2023-10-25 0 0.430 0.410 0.430 0.410 0.445 15,000 6,375 0.4250 0.383 0.365 0.383 0.365 0.396 16,852 0.3783 2.38%
2023-10-24 0 0.420 0.420 0.435 0.420 0.435 75,000 31,710 0.4228 0.374 0.374 0.387 0.374 0.387 84,260 0.3763 0.00%
2023-10-20 0 0.420 0.420 0.425 0.400 0.425 164,000 68,670 0.4187 0.374 0.374 0.378 0.356 0.378 184,248 0.3727 3.70%
2023-10-19 0 0.405 0.400 0.405 0.405 0.425 350,000 143,635 0.4104 0.360 0.356 0.360 0.360 0.378 393,211 0.3653 -5.81%
2023-10-18 0 0.430 0.415 0.435 0.410 0.450 146,000 63,730 0.4365 0.383 0.369 0.387 0.365 0.401 164,025 0.3885 -2.27%
2023-10-17 0 0.440 0.425 0.440 0.425 0.445 130,000 55,835 0.4295 0.392 0.378 0.392 0.378 0.396 146,050 0.3823 0.00%
2023-10-16 0 0.440 0.430 0.440 0.425 0.445 186,096 81,176 0.4362 0.392 0.383 0.392 0.378 0.396 209,072 0.3883 3.53%
2023-10-13 0 0.425 0.415 0.420 0.410 0.430 197,000 83,355 0.4231 0.378 0.369 0.374 0.365 0.383 221,322 0.3766 3.66%
2023-10-12 0 0.410 0.410 0.415 0.410 0.435 606,000 252,430 0.4166 0.365 0.365 0.369 0.365 0.387 680,817 0.3708 -4.65%
2023-10-11 0 0.430 0.430 0.440 0.410 0.440 293,000 124,355 0.4244 0.383 0.383 0.392 0.365 0.392 329,174 0.3778 2.38%
2023-10-10 0 0.420 0.410 0.420 0.410 0.445 294,000 122,565 0.4169 0.374 0.365 0.374 0.365 0.396 330,297 0.3711 0.00%
2023-10-09 0 0.420 0.420 0.445 0.410 0.450 555,000 233,185 0.4202 0.374 0.374 0.396 0.365 0.401 623,521 0.3740 -3.45%
2023-10-06 0 0.435 0.420 0.435 0.420 0.455 260,000 111,000 0.4269 0.387 0.374 0.387 0.374 0.405 292,100 0.3800 -2.25%
2023-10-05 0 0.445 0.440 0.445 0.420 0.445 198,000 86,770 0.4382 0.396 0.392 0.396 0.374 0.396 222,445 0.3901 0.00%
2023-10-04 0 0.445 0.445 0.450 0.445 0.460 142,000 63,600 0.4479 0.396 0.396 0.401 0.396 0.409 159,531 0.3987 -3.26%
2023-10-03 0 0.460 0.450 0.465 0.450 0.470 235,000 107,290 0.4566 0.409 0.401 0.414 0.401 0.418 264,013 0.4064 -1.08%
2023-09-29 0 0.465 0.460 0.465 0.460 0.475 375,000 173,255 0.4620 0.414 0.409 0.414 0.409 0.423 421,298 0.4112 -2.11%
2023-09-28 0 0.475 0.465 0.475 0.465 0.485 661,000 312,755 0.4732 0.423 0.414 0.423 0.414 0.432 742,607 0.4212 -4.04%
2023-09-27 0 0.495 0.485 0.495 0.480 0.500 119,000 58,870 0.4947 0.441 0.432 0.441 0.427 0.445 133,692 0.4403 0.00%
2023-09-26 0 0.495 0.485 0.500 0.480 0.500 77,000 38,030 0.4939 0.441 0.432 0.445 0.427 0.445 86,506 0.4396 -1.00%
2023-09-25 0 0.500 0.495 0.500 0.495 0.510 348,000 174,570 0.5016 0.445 0.441 0.445 0.441 0.454 390,964 0.4465 0.00%
2023-09-22 0 0.500 0.500 0.510 0.500 0.520 225,000 113,330 0.5037 0.445 0.445 0.454 0.445 0.463 252,779 0.4483 -1.96%
2023-09-21 0 0.510 0.510 0.520 0.510 0.520 67,000 34,190 0.5103 0.454 0.454 0.463 0.454 0.463 75,272 0.4542 0.00%
2023-09-20 0 0.510 0.500 0.510 0.500 0.530 380,000 193,400 0.5089 0.454 0.445 0.454 0.445 0.472 426,915 0.4530 0.00%
2023-09-19 0 0.510 0.500 0.510 0.490 0.590 2,340,000 1,240,950 0.5303 0.454 0.445 0.454 0.436 0.525 2,628,898 0.4720 2.00%
2023-09-18 0 0.500 0.500 0.520 0.490 0.520 294,000 149,220 0.5076 0.445 0.445 0.463 0.436 0.463 330,297 0.4518 2.04%
2023-09-15 0 0.490 0.490 0.510 0.485 0.530 1,014,000 520,710 0.5135 0.436 0.436 0.454 0.432 0.472 1,139,189 0.4571 -5.77%
2023-09-14 0 0.520 0.520 0.530 0.520 0.540 625,000 328,210 0.5251 0.463 0.463 0.472 0.463 0.481 702,163 0.4674 0.00%
2023-09-13 0 0.520 0.520 0.530 0.520 0.530 127,000 67,160 0.5288 0.463 0.463 0.472 0.463 0.472 142,679 0.4707 -1.89%
2023-09-12 0 0.530 0.530 0.540 0.530 0.540 267,000 141,890 0.5314 0.472 0.472 0.481 0.472 0.481 299,964 0.4730 -1.85%
2023-09-11 0 0.540 0.520 0.540 0.520 0.540 217,114 115,469 0.5318 0.481 0.463 0.481 0.463 0.481 243,919 0.4734 3.85%
2023-09-07 0 0.520 0.520 0.530 0.520 0.540 237,000 125,940 0.5314 0.463 0.463 0.472 0.463 0.481 266,260 0.4730 0.00%
2023-09-06 0 0.520 0.520 0.550 0.520 0.550 616,000 328,900 0.5339 0.463 0.463 0.490 0.463 0.490 692,052 0.4753 -1.89%
2023-09-05 0 0.530 0.530 0.550 0.530 0.550 20,000 10,850 0.5425 0.472 0.472 0.490 0.472 0.490 22,469 0.4829 -3.64%
2023-09-04 0 0.550 0.540 0.550 0.520 0.550 280,000 150,470 0.5374 0.490 0.481 0.490 0.463 0.490 314,569 0.4783 1.85%
2023-08-31 0 0.540 0.530 0.540 0.530 0.550 385,000 207,880 0.5399 0.481 0.472 0.481 0.472 0.490 432,532 0.4806 -3.57%
2023-08-30 0 0.560 0.550 0.560 0.540 0.600 580,000 328,440 0.5663 0.498 0.490 0.498 0.481 0.534 651,607 0.5040 3.70%
2023-08-29 0 0.540 0.540 0.550 0.530 0.560 184,000 99,280 0.5396 0.481 0.481 0.490 0.472 0.498 206,717 0.4803 0.00%
2023-08-28 0 0.540 0.530 0.540 0.530 0.540 105,000 56,120 0.5345 0.481 0.472 0.481 0.472 0.481 117,963 0.4757 1.89%
2023-08-25 0 0.530 0.520 0.530 0.520 0.530 57,000 30,180 0.5295 0.472 0.463 0.472 0.463 0.472 64,037 0.4713 0.00%
2023-08-24 0 0.530 0.520 0.530 0.520 0.530 344,000 181,200 0.5267 0.472 0.463 0.472 0.463 0.472 386,470 0.4689 0.00%
2023-08-23 0 0.530 0.520 0.530 0.520 0.530 182,000 94,690 0.5203 0.472 0.463 0.472 0.463 0.472 204,470 0.4631 0.00%
2023-08-22 0 0.530 0.520 0.530 0.510 0.580 2,220,000 1,201,020 0.5410 0.472 0.463 0.472 0.454 0.516 2,494,083 0.4815 1.92%
2023-08-21 0 0.520 0.520 0.530 0.520 0.540 603,000 319,510 0.5299 0.463 0.463 0.472 0.463 0.481 677,447 0.4716 -1.89%
2023-08-18 0 0.530 0.530 0.540 0.530 0.570 900,000 495,310 0.5503 0.472 0.472 0.481 0.472 0.507 1,011,115 0.4899 -5.36%
2023-08-17 0 0.560 0.550 0.560 0.560 0.580 2,352,000 1,336,740 0.5683 0.498 0.490 0.498 0.498 0.516 2,642,379 0.5059 -1.75%
2023-08-16 0 0.570 0.570 0.580 0.550 0.580 498,600 284,116 0.5698 0.507 0.507 0.516 0.490 0.516 560,157 0.5072 1.79%
2023-08-15 0 0.560 0.560 0.570 0.560 0.570 44,000 24,820 0.5641 0.498 0.498 0.507 0.498 0.507 49,432 0.5021 0.00%
2023-08-14 0 0.560 0.550 0.560 0.550 0.570 582,000 326,600 0.5612 0.498 0.490 0.498 0.490 0.507 653,854 0.4995 0.00%
2023-08-11 0 0.560 0.560 0.570 0.560 0.570 365,000 204,440 0.5601 0.498 0.498 0.507 0.498 0.507 410,063 0.4986 0.00%
2023-08-10 0 0.560 0.560 0.580 0.560 0.580 1,191,000 673,890 0.5658 0.498 0.498 0.516 0.498 0.516 1,338,042 0.5036 -1.75%
2023-08-09 0 0.570 0.570 0.580 0.560 0.580 1,180,000 670,790 0.5685 0.507 0.507 0.516 0.498 0.516 1,325,683 0.5060 0.00%
2023-08-08 0 0.570 0.560 0.570 0.550 0.580 676,000 377,870 0.5590 0.507 0.498 0.507 0.490 0.516 759,459 0.4976 0.00%
2023-08-07 0 0.570 0.570 0.580 0.560 0.570 689,000 389,310 0.5650 0.507 0.507 0.516 0.498 0.507 774,064 0.5029 3.64%
2023-08-04 0 0.550 0.550 0.560 0.540 0.560 977,000 544,740 0.5576 0.490 0.490 0.498 0.481 0.498 1,097,621 0.4963 -1.79%
2023-08-03 0 0.560 0.560 0.580 0.550 0.580 86,000 48,000 0.5581 0.498 0.498 0.516 0.490 0.516 96,618 0.4968 0.00%
2023-08-02 0 0.560 0.560 0.570 0.560 0.570 547,000 306,470 0.5603 0.498 0.498 0.507 0.498 0.507 614,533 0.4987 -1.75%
2023-08-01 0 0.570 0.570 0.580 0.570 0.590 1,167,000 671,855 0.5757 0.507 0.507 0.516 0.507 0.525 1,311,079 0.5124 0.00%
2023-07-31 0 0.570 0.570 0.580 0.560 0.590 2,404,000 1,372,700 0.5710 0.507 0.507 0.516 0.498 0.525 2,700,799 0.5083 1.79%
2023-07-28 0 0.560 0.560 0.570 0.550 0.570 1,285,000 715,320 0.5567 0.498 0.498 0.507 0.490 0.507 1,443,647 0.4955 3.70%
2023-07-27 0 0.540 0.540 0.550 0.540 0.550 364,000 199,620 0.5484 0.481 0.481 0.490 0.481 0.490 408,940 0.4881 0.00%
2023-07-26 0 0.540 0.540 0.550 0.530 0.550 1,213,000 648,430 0.5346 0.481 0.481 0.490 0.472 0.490 1,362,758 0.4758 3.85%
2023-07-25 0 0.520 0.510 0.520 0.510 0.540 1,361,000 705,670 0.5185 0.463 0.454 0.463 0.454 0.481 1,529,030 0.4615 0.00%
2023-07-24 0 0.520 0.520 0.540 0.520 0.540 450,000 240,360 0.5341 0.463 0.463 0.481 0.463 0.481 505,557 0.4754 -1.89%
2023-07-21 0 0.530 0.530 0.540 0.530 0.540 236,000 127,100 0.5386 0.472 0.472 0.481 0.472 0.481 265,137 0.4794 0.00%
2023-07-20 0 0.530 0.530 0.540 0.530 0.540 441,000 233,880 0.5303 0.472 0.472 0.481 0.472 0.481 495,446 0.4721 -3.64%
2023-07-19 0 0.550 0.540 0.550 0.540 0.550 187,000 102,050 0.5457 0.490 0.481 0.490 0.481 0.490 210,087 0.4858 3.77%
2023-07-18 0 0.530 0.530 0.540 0.530 0.540 466,000 254,033 0.5451 0.472 0.472 0.481 0.472 0.481 523,533 0.4852 -3.64%
2023-07-14 0 0.550 0.540 0.550 0.540 0.550 17,000 9,290 0.5465 0.490 0.481 0.490 0.481 0.490 19,099 0.4864 3.77%
2023-07-13 0 0.530 0.530 0.540 0.530 0.550 119,000 63,740 0.5356 0.472 0.472 0.481 0.472 0.490 133,692 0.4768 -3.64%
2023-07-12 0 0.550 0.540 0.550 0.530 0.550 41,000 22,080 0.5385 0.490 0.481 0.490 0.472 0.490 46,062 0.4794 0.00%
2023-07-11 0 0.550 0.550 0.560 0.520 0.600 2,163,000 1,214,370 0.5614 0.490 0.490 0.498 0.463 0.534 2,430,045 0.4997 0.00%
2023-07-10 0 0.550 0.520 0.550 - - 0 0 - 0.490 0.463 0.490 - - 0 - 0.00%
2023-07-07 0 0.550 0.540 0.550 0.500 0.550 2,087,000 1,086,940 0.5208 0.490 0.481 0.490 0.445 0.490 2,344,662 0.4636 3.77%
2023-07-06 0 0.530 0.520 0.530 0.520 0.550 348,000 183,540 0.5274 0.472 0.463 0.472 0.463 0.490 390,964 0.4695 0.00%
2023-07-05 0 0.530 0.520 0.530 0.520 0.530 223,000 116,960 0.5245 0.472 0.463 0.472 0.463 0.472 250,532 0.4668 0.00%
2023-07-04 0 0.530 0.520 0.530 0.520 0.540 995,000 526,170 0.5288 0.472 0.463 0.472 0.463 0.481 1,117,843 0.4707 -1.85%
2023-07-03 0 0.540 0.530 0.560 0.530 0.560 211,000 115,350 0.5467 0.481 0.472 0.498 0.472 0.498 237,050 0.4866 -1.82%
2023-06-30 0 0.550 0.530 0.550 0.510 0.550 1,017,000 534,050 0.5251 0.490 0.472 0.490 0.454 0.490 1,142,559 0.4674 5.77%
2023-06-29 0 0.520 0.510 0.530 0.510 0.530 518,000 267,730 0.5169 0.463 0.454 0.472 0.454 0.472 581,953 0.4601 0.00%
2023-06-28 0 0.520 0.520 0.530 0.510 0.530 295,000 152,810 0.5180 0.463 0.463 0.472 0.454 0.472 331,421 0.4611 0.00%
2023-06-27 0 0.520 0.520 0.530 0.520 0.530 211,000 111,680 0.5293 0.463 0.463 0.472 0.463 0.472 237,050 0.4711 -1.89%
2023-06-26 0 0.530 0.510 0.540 0.510 0.550 659,000 344,300 0.5225 0.472 0.454 0.481 0.454 0.490 740,361 0.4650 1.92%
2023-06-23 0 0.520 0.520 0.530 0.510 0.530 499,000 258,770 0.5186 0.463 0.463 0.472 0.454 0.472 560,607 0.4616 -1.89%
2023-06-21 0 0.530 0.510 0.530 0.510 0.540 97,000 50,450 0.5201 0.472 0.454 0.472 0.454 0.481 108,976 0.4629 1.92%
2023-06-20 0 0.520 0.520 0.540 0.520 0.550 743,000 398,590 0.5365 0.463 0.463 0.481 0.463 0.490 834,731 0.4775 -1.89%
2023-06-19 0 0.530 0.530 0.540 0.510 0.550 308,000 165,810 0.5383 0.472 0.472 0.481 0.454 0.490 346,026 0.4792 0.00%
2023-06-16 0 0.530 0.520 0.530 0.510 0.550 106,000 57,130 0.5390 0.472 0.463 0.472 0.454 0.490 119,087 0.4797 0.00%
2023-06-15 0 0.530 0.530 0.540 0.500 0.530 1,126,000 576,790 0.5122 0.472 0.472 0.481 0.445 0.472 1,265,017 0.4560 3.92%
2023-06-14 0 0.510 0.500 0.510 0.490 0.570 7,242,000 3,738,255 0.5162 0.454 0.445 0.454 0.436 0.507 8,136,102 0.4595 -12.07%
2023-06-13 0 0.580 0.580 0.590 0.570 0.590 29,000 16,870 0.5817 0.516 0.516 0.525 0.507 0.525 32,580 0.5178 -1.69%
2023-06-12 0 0.590 0.580 0.590 0.570 0.590 50,000 29,140 0.5828 0.525 0.516 0.525 0.507 0.525 56,173 0.5188 0.00%
2023-06-09 0 0.590 0.580 0.590 0.580 0.590 11,000 6,410 0.5827 0.525 0.516 0.525 0.516 0.525 12,358 0.5187 0.00%
2023-06-08 0 0.590 0.580 0.590 0.580 0.590 37,000 21,770 0.5884 0.525 0.516 0.525 0.516 0.525 41,568 0.5237 0.00%
2023-06-07 0 0.590 0.580 0.590 0.580 0.590 722,000 419,010 0.5803 0.525 0.516 0.525 0.516 0.525 811,139 0.5166 1.72%
2023-06-06 0 0.580 0.580 0.590 0.580 0.620 687,000 399,980 0.5822 0.516 0.516 0.525 0.516 0.552 771,817 0.5182 0.00%
2023-06-05 0 0.580 0.580 0.590 0.580 0.590 901,000 523,830 0.5814 0.516 0.516 0.525 0.516 0.525 1,012,238 0.5175 0.00%
2023-06-02 0 0.580 0.580 0.590 0.580 0.590 542,000 314,900 0.5810 0.516 0.516 0.525 0.516 0.525 608,916 0.5171 0.00%
2023-06-01 0 0.580 0.580 0.590 0.580 0.590 637,000 369,470 0.5800 0.516 0.516 0.525 0.516 0.525 715,644 0.5163 0.00%
2023-05-31 0 0.580 0.580 0.590 0.580 0.600 438,000 256,830 0.5864 0.516 0.516 0.525 0.516 0.534 492,076 0.5219 -3.33%
2023-05-30 0 0.600 0.590 0.600 0.580 0.640 505,000 294,110 0.5824 0.534 0.525 0.534 0.516 0.570 567,348 0.5184 3.45%
2023-05-29 0 0.580 0.570 0.580 0.550 0.590 321,000 185,070 0.5765 0.516 0.507 0.516 0.490 0.525 360,631 0.5132 -1.69%
2023-05-25 0 0.590 0.580 0.590 0.580 0.600 7,483,000 4,349,450 0.5812 0.525 0.516 0.525 0.516 0.534 8,406,856 0.5174 -1.67%
2023-05-24 0 0.600 0.600 0.610 0.590 0.610 216,000 130,740 0.6053 0.534 0.534 0.543 0.525 0.543 242,667 0.5388 -3.23%
2023-05-23 0 0.620 0.600 0.620 0.590 0.620 379,000 230,620 0.6085 0.552 0.534 0.552 0.525 0.552 425,792 0.5416 1.64%
2023-05-22 0 0.610 0.590 0.610 0.590 0.610 63,000 38,090 0.6046 0.543 0.525 0.543 0.525 0.543 70,778 0.5382 0.00%
2023-05-19 0 0.610 0.580 0.610 0.580 0.610 256,000 152,280 0.5948 0.543 0.516 0.543 0.516 0.543 287,606 0.5295 1.67%
2023-05-18 0 0.600 0.600 0.610 0.580 0.620 663,000 396,160 0.5975 0.534 0.534 0.543 0.516 0.552 744,854 0.5319 -1.64%
2023-05-17 0 0.610 0.600 0.610 0.600 0.630 1,593,000 989,890 0.6214 0.543 0.534 0.543 0.534 0.561 1,789,673 0.5531 -3.17%
2023-05-16 0 0.630 0.600 0.630 0.600 0.640 379,000 235,960 0.6226 0.561 0.534 0.561 0.534 0.570 425,792 0.5542 1.61%
2023-05-15 0 0.620 0.610 0.620 0.610 0.650 762,000 474,450 0.6226 0.552 0.543 0.552 0.543 0.579 856,077 0.5542 -1.59%
2023-05-12 0 0.630 0.610 0.630 0.600 0.630 1,842,000 1,143,740 0.6209 0.561 0.543 0.561 0.534 0.561 2,069,414 0.5527 1.61%
2023-05-11 0 0.620 0.600 0.620 0.590 0.640 1,675,000 1,004,690 0.5998 0.552 0.534 0.552 0.525 0.570 1,881,796 0.5339 5.08%
2023-05-10 0 0.590 0.590 0.600 0.580 0.600 460,000 268,490 0.5837 0.525 0.525 0.534 0.516 0.534 516,792 0.5195 1.72%
2023-05-09 0 0.580 0.580 0.590 0.580 0.600 599,000 357,250 0.5964 0.516 0.516 0.525 0.516 0.534 672,953 0.5309 -3.33%
2023-05-08 0 0.600 0.590 0.600 0.560 0.600 2,767,000 1,608,380 0.5813 0.534 0.525 0.534 0.498 0.534 3,108,615 0.5174 7.14%
2023-05-05 0 0.560 0.550 0.560 0.530 0.570 689,000 382,740 0.5555 0.498 0.490 0.498 0.472 0.507 774,064 0.4945 1.82%
2023-05-04 0 0.550 0.540 0.550 0.530 0.560 196,000 107,590 0.5489 0.490 0.481 0.490 0.472 0.498 220,198 0.4886 0.00%
2023-05-03 0 0.550 0.530 0.550 0.540 0.560 102,000 55,360 0.5427 0.490 0.472 0.490 0.481 0.498 114,593 0.4831 0.00%
2023-05-02 0 0.550 0.530 0.550 0.550 0.570 2,000,256 1,102,910 0.5514 0.490 0.472 0.490 0.490 0.507 2,247,209 0.4908 0.00%
2023-04-28 0 0.550 0.550 0.560 0.520 0.560 612,000 336,910 0.5505 0.490 0.490 0.498 0.463 0.498 687,558 0.4900 5.77%
2023-04-27 0 0.520 0.520 0.540 0.520 0.550 324,000 172,460 0.5323 0.463 0.463 0.481 0.463 0.490 364,001 0.4738 -1.89%
2023-04-26 0 0.530 0.530 0.540 0.520 0.560 2,682,000 1,435,390 0.5352 0.472 0.472 0.481 0.463 0.498 3,013,121 0.4764 -3.64%
2023-04-25 0 0.550 0.530 0.580 0.550 0.600 814,000 462,000 0.5676 0.490 0.472 0.516 0.490 0.534 914,497 0.5052 -8.33%
2023-04-24 0 0.600 0.580 0.600 0.580 0.600 170,000 100,100 0.5888 0.534 0.516 0.534 0.516 0.534 190,988 0.5241 1.69%
2023-04-21 0 0.590 0.590 0.600 0.590 0.610 414,000 249,120 0.6017 0.525 0.525 0.534 0.525 0.543 465,113 0.5356 0.00%
2023-04-20 0 0.590 0.590 0.600 0.590 0.610 380,000 228,620 0.6016 0.525 0.525 0.534 0.525 0.543 426,915 0.5355 -1.67%
2023-04-19 0 0.600 0.590 0.610 0.600 0.610 370,000 222,880 0.6024 0.534 0.525 0.543 0.534 0.543 415,680 0.5362 0.00%
2023-04-18 0 0.600 0.590 0.610 0.600 0.620 389,000 236,750 0.6086 0.534 0.525 0.543 0.534 0.552 437,026 0.5417 -1.64%
2023-04-17 0 0.610 0.600 0.610 0.610 0.610 77,000 46,970 0.6100 0.543 0.534 0.543 0.543 0.543 86,506 0.5430 -1.61%
2023-04-14 0 0.620 0.600 0.620 0.600 0.620 299,000 181,820 0.6081 0.552 0.534 0.552 0.534 0.552 335,915 0.5413 1.64%
2023-04-13 0 0.610 0.590 0.610 0.590 0.610 605,000 362,170 0.5986 0.543 0.525 0.543 0.525 0.543 679,694 0.5328 1.67%
2023-04-12 0 0.600 0.590 0.600 0.590 0.620 1,194,000 719,390 0.6025 0.534 0.525 0.534 0.525 0.552 1,341,412 0.5363 -3.23%
2023-04-11 0 0.620 0.620 0.630 0.610 0.630 291,000 180,510 0.6203 0.552 0.552 0.561 0.543 0.561 326,927 0.5521 0.00%
2023-04-06 0 0.620 0.600 0.620 0.610 0.630 337,000 206,000 0.6113 0.552 0.534 0.552 0.543 0.561 378,606 0.5441 1.64%
2023-04-04 0 0.610 0.610 0.630 0.610 0.630 286,000 178,380 0.6237 0.543 0.543 0.561 0.543 0.561 321,310 0.5552 0.00%
2023-04-03 0 0.610 0.610 0.620 0.600 0.650 1,866,000 1,151,330 0.6170 0.543 0.543 0.552 0.534 0.579 2,096,377 0.5492 0.00%
2023-03-31 0 0.610 0.610 0.620 0.600 0.630 666,000 407,800 0.6123 0.543 0.543 0.552 0.534 0.561 748,225 0.5450 -1.61%
2023-03-30 0 0.620 0.620 0.630 0.620 0.630 25,000 15,510 0.6204 0.552 0.552 0.561 0.552 0.561 28,087 0.5522 1.64%
2023-03-29 0 0.610 0.610 0.630 0.610 0.630 177,000 109,160 0.6167 0.543 0.543 0.561 0.543 0.561 198,853 0.5489 0.00%
2023-03-28 0 0.610 0.610 0.620 0.610 0.630 577,966 355,660 0.6154 0.543 0.543 0.552 0.543 0.561 649,322 0.5477 -3.17%
2023-03-27 0 0.630 0.610 0.630 0.630 0.650 54,000 34,130 0.6320 0.561 0.543 0.561 0.561 0.579 60,667 0.5626 -3.08%
2023-03-24 0 0.650 0.630 0.650 0.630 0.650 78,000 49,290 0.6319 0.579 0.561 0.579 0.561 0.579 87,630 0.5625 3.17%
2023-03-23 0 0.630 0.620 0.640 0.600 0.640 142,000 87,640 0.6172 0.561 0.552 0.570 0.534 0.570 159,531 0.5494 1.61%
2023-03-22 0 0.620 0.610 0.620 0.610 0.620 273,000 167,640 0.6141 0.552 0.543 0.552 0.543 0.552 306,705 0.5466 0.00%
2023-03-21 0 0.620 0.620 0.630 0.610 0.630 233,000 144,400 0.6197 0.552 0.552 0.561 0.543 0.561 261,766 0.5516 0.00%
2023-03-20 0 0.620 0.620 0.630 0.610 0.650 231,000 144,980 0.6276 0.552 0.552 0.561 0.543 0.579 259,519 0.5586 -4.62%
2023-03-17 0 0.650 0.650 0.660 0.640 0.660 383,000 249,260 0.6508 0.579 0.579 0.587 0.570 0.587 430,285 0.5793 -1.52%
2023-03-16 0 0.660 0.650 0.660 0.640 0.670 67,000 43,690 0.6521 0.587 0.579 0.587 0.570 0.596 75,272 0.5804 -2.94%
2023-03-15 0 0.680 0.650 0.680 0.640 0.680 25,000 16,680 0.6672 0.605 0.579 0.605 0.570 0.605 28,087 0.5939 3.03%
2023-03-14 0 0.660 0.650 0.670 0.640 0.670 118,000 76,640 0.6495 0.587 0.579 0.596 0.570 0.596 132,568 0.5781 0.00%
2023-03-13 0 0.660 0.650 0.660 0.630 0.670 138,000 90,680 0.6571 0.587 0.579 0.587 0.561 0.596 155,038 0.5849 0.00%
2023-03-10 0 0.660 0.660 0.670 0.650 0.670 684,000 450,030 0.6579 0.587 0.587 0.596 0.579 0.596 768,447 0.5856 -2.94%
2023-03-09 0 0.680 0.670 0.690 0.670 0.680 227,000 152,120 0.6701 0.605 0.596 0.614 0.596 0.605 255,026 0.5965 0.00%
2023-03-08 0 0.680 0.680 0.690 0.680 0.700 459,000 314,570 0.6853 0.605 0.605 0.614 0.605 0.623 515,668 0.6100 -2.86%
2023-03-07 0 0.700 0.700 0.710 0.690 0.700 246,000 170,740 0.6941 0.623 0.623 0.632 0.614 0.623 276,371 0.6178 1.45%
2023-03-06 0 0.690 0.690 0.700 0.680 0.710 317,000 221,210 0.6978 0.614 0.614 0.623 0.605 0.632 356,137 0.6211 0.00%
2023-03-03 0 0.690 0.680 0.690 0.680 0.720 710,000 492,710 0.6940 0.614 0.605 0.614 0.605 0.641 797,657 0.6177 -1.43%
2023-03-02 0 0.700 0.700 0.710 0.670 0.730 994,000 687,800 0.6920 0.623 0.623 0.632 0.596 0.650 1,116,720 0.6159 0.00%
2023-03-01 0 0.700 0.700 0.720 0.680 0.720 473,000 332,690 0.7034 0.623 0.623 0.641 0.605 0.641 531,397 0.6261 2.94%
2023-02-28 0 0.680 0.670 0.680 0.680 0.690 44,000 30,120 0.6845 0.605 0.596 0.605 0.605 0.614 49,432 0.6093 -1.45%
2023-02-27 0 0.690 0.690 0.700 0.670 0.690 58,000 39,780 0.6859 0.614 0.614 0.623 0.596 0.614 65,161 0.6105 0.00%
2023-02-24 0 0.690 0.690 0.700 0.690 0.730 326,000 229,790 0.7049 0.614 0.614 0.623 0.614 0.650 366,248 0.6274 -6.76%
2023-02-23 0 0.740 0.720 0.740 0.690 0.740 594,000 422,180 0.7107 0.659 0.641 0.659 0.614 0.659 667,336 0.6326 5.71%
2023-02-22 0 0.700 0.690 0.700 0.670 0.700 476,000 330,150 0.6936 0.623 0.614 0.623 0.596 0.623 534,767 0.6174 0.00%
2023-02-21 0 0.700 0.690 0.700 0.680 0.700 723,000 503,890 0.6969 0.623 0.614 0.623 0.605 0.623 812,262 0.6204 1.45%
2023-02-20 0 0.690 0.690 0.700 0.670 0.700 905,013 626,189 0.6919 0.614 0.614 0.623 0.596 0.623 1,016,746 0.6159 4.55%
2023-02-17 0 0.660 0.660 0.670 0.660 0.680 946,770 634,097 0.6697 0.587 0.587 0.596 0.587 0.605 1,063,659 0.5961 -1.49%
2023-02-16 0 0.670 0.660 0.670 0.650 0.700 1,108,000 745,400 0.6727 0.596 0.587 0.596 0.579 0.623 1,244,794 0.5988 1.52%
2023-02-15 0 0.660 0.660 0.670 0.660 0.700 1,130,147 762,984 0.6751 0.587 0.587 0.596 0.587 0.623 1,269,676 0.6009 -5.71%
2023-02-14 0 0.700 0.690 0.700 0.670 0.710 1,922,000 1,336,980 0.6956 0.623 0.614 0.623 0.596 0.632 2,159,291 0.6192 4.48%
2023-02-13 0 0.670 0.660 0.670 0.670 0.690 928,000 628,380 0.6771 0.596 0.587 0.596 0.596 0.614 1,042,571 0.6027 -1.47%
2023-02-10 0 0.680 0.680 0.690 0.680 0.700 334,000 229,110 0.6860 0.605 0.605 0.614 0.605 0.623 375,236 0.6106 -2.86%
2023-02-09 0 0.700 0.700 0.710 0.670 0.710 2,244,000 1,559,340 0.6949 0.623 0.623 0.632 0.596 0.632 2,521,046 0.6185 0.00%
2023-02-08 0 0.700 0.700 0.720 0.700 0.760 3,426,000 2,482,330 0.7246 0.623 0.623 0.641 0.623 0.676 3,848,976 0.6449 -2.78%
2023-02-07 0 0.720 0.720 0.740 0.710 0.760 1,731,000 1,254,200 0.7246 0.641 0.641 0.659 0.632 0.676 1,944,710 0.6449 -1.37%
2023-02-06 0 0.730 0.730 0.740 0.730 0.760 1,533,000 1,135,140 0.7405 0.650 0.650 0.659 0.650 0.676 1,722,265 0.6591 -5.19%
2023-02-03 0 0.770 0.760 0.780 0.750 0.790 1,649,000 1,276,870 0.7743 0.685 0.676 0.694 0.668 0.703 1,852,587 0.6892 -2.53%
2023-02-02 0 0.790 0.780 0.790 0.780 0.830 4,701,000 3,764,900 0.8009 0.703 0.694 0.703 0.694 0.739 5,281,388 0.7129 0.00%
2023-02-01 0 0.790 0.780 0.790 0.740 0.970 16,646,000 14,097,460 0.8469 0.703 0.694 0.703 0.659 0.863 18,701,125 0.7538 3.95%
2023-01-31 0 0.760 0.740 0.760 0.730 0.760 144,000 106,190 0.7374 0.676 0.659 0.676 0.650 0.676 161,778 0.6564 0.00%
2023-01-30 0 0.760 0.740 0.750 0.710 0.760 1,182,000 883,610 0.7476 0.676 0.659 0.668 0.632 0.676 1,327,930 0.6654 2.70%
2023-01-27 0 0.740 0.730 0.740 0.730 0.750 236,000 174,010 0.7373 0.659 0.650 0.659 0.650 0.668 265,137 0.6563 -1.33%
2023-01-26 0 0.750 0.730 0.740 0.720 0.750 817,000 603,870 0.7391 0.668 0.650 0.659 0.641 0.668 917,867 0.6579 4.17%
2023-01-20 0 0.720 0.710 0.720 0.690 0.720 498,460 353,972 0.7101 0.641 0.632 0.641 0.614 0.641 560,000 0.6321 2.86%
2023-01-19 0 0.700 0.690 0.700 0.700 0.730 200,000 142,210 0.7111 0.623 0.614 0.623 0.623 0.650 224,692 0.6329 -2.78%
2023-01-18 0 0.720 0.710 0.720 0.710 0.730 664,000 474,030 0.7139 0.641 0.632 0.641 0.632 0.650 745,978 0.6354 -1.37%
2023-01-17 0 0.730 0.710 0.730 0.720 0.780 835,000 614,730 0.7362 0.650 0.632 0.650 0.641 0.694 938,090 0.6553 -5.19%
2023-01-16 0 0.770 0.750 0.770 0.750 0.780 763,000 583,400 0.7646 0.685 0.668 0.685 0.668 0.694 857,200 0.6806 2.67%
2023-01-13 0 0.750 0.740 0.750 0.710 0.750 837,100 615,430 0.7352 0.668 0.659 0.668 0.632 0.668 940,449 0.6544 5.63%
2023-01-12 0 0.710 0.700 0.710 0.690 0.740 1,205,000 851,540 0.7067 0.632 0.623 0.632 0.614 0.659 1,353,770 0.6290 2.90%
2023-01-11 0 0.690 0.680 0.690 0.640 0.720 2,455,000 1,683,940 0.6859 0.614 0.605 0.614 0.570 0.641 2,758,096 0.6105 7.81%
2023-01-10 0 0.640 0.640 0.650 0.640 0.680 482,000 312,510 0.6484 0.570 0.570 0.579 0.570 0.605 541,508 0.5771 -4.48%
2023-01-09 0 0.670 0.660 0.670 0.660 0.690 514,000 344,200 0.6696 0.596 0.587 0.596 0.587 0.614 577,459 0.5961 3.08%
2023-01-06 0 0.650 0.650 0.660 0.630 0.680 390,363 254,918 0.6530 0.579 0.579 0.587 0.561 0.605 438,557 0.5813 1.56%
2023-01-05 0 0.640 0.620 0.640 0.620 0.640 240,000 150,520 0.6272 0.570 0.552 0.570 0.552 0.570 269,631 0.5582 3.23%
2023-01-04 0 0.620 0.610 0.620 0.600 0.620 423,000 259,580 0.6137 0.552 0.543 0.552 0.534 0.552 475,224 0.5462 0.00%
2023-01-03 0 0.620 0.610 0.620 0.600 0.620 720,000 437,760 0.6080 0.552 0.543 0.552 0.534 0.552 808,892 0.5412 -1.59%
2022-12-30 0 0.630 0.620 0.630 0.610 0.630 596,000 365,210 0.6128 0.561 0.552 0.561 0.543 0.561 669,583 0.5454 0.00%
2022-12-29 0 0.630 0.610 0.630 0.610 0.640 695,000 434,750 0.6255 0.561 0.543 0.561 0.543 0.570 780,805 0.5568 -1.56%
2022-12-28 0 0.640 0.630 0.640 0.630 0.640 166,000 105,100 0.6331 0.570 0.561 0.570 0.561 0.570 186,494 0.5636 1.59%
2022-12-23 0 0.630 0.620 0.630 0.630 0.650 208,000 131,340 0.6314 0.561 0.552 0.561 0.561 0.579 233,680 0.5621 -1.56%
2022-12-22 0 0.640 0.630 0.640 0.630 0.660 105,000 67,290 0.6409 0.570 0.561 0.570 0.561 0.587 117,963 0.5704 1.59%
2022-12-21 0 0.630 0.630 0.640 0.630 0.650 359,000 226,990 0.6323 0.561 0.561 0.570 0.561 0.579 403,322 0.5628 -3.08%
2022-12-20 0 0.650 0.630 0.660 0.630 0.680 795,000 510,770 0.6425 0.579 0.561 0.587 0.561 0.605 893,151 0.5719 0.00%
2022-12-19 0 0.650 0.650 0.660 0.650 0.670 123,000 80,350 0.6533 0.579 0.579 0.587 0.579 0.596 138,186 0.5815 1.56%
2022-12-16 0 0.640 0.640 0.650 0.600 0.640 981,000 612,700 0.6246 0.570 0.570 0.579 0.534 0.570 1,102,115 0.5559 0.00%
2022-12-15 0 0.640 0.630 0.640 0.630 0.670 277,000 178,900 0.6458 0.570 0.561 0.570 0.561 0.596 311,199 0.5749 -4.48%
2022-12-14 0 0.670 0.660 0.680 0.660 0.670 67,000 44,860 0.6696 0.596 0.587 0.605 0.587 0.596 75,272 0.5960 0.00%
2022-12-13 0 0.670 0.670 0.680 0.660 0.690 562,000 376,840 0.6705 0.596 0.596 0.605 0.587 0.614 631,385 0.5968 3.08%
2022-12-12 0 0.650 0.650 0.660 0.650 0.690 555,000 364,670 0.6571 0.579 0.579 0.587 0.579 0.614 623,521 0.5849 -1.52%
2022-12-09 0 0.660 0.660 0.680 0.660 0.690 1,000,000 667,160 0.6672 0.587 0.587 0.605 0.587 0.614 1,123,461 0.5938 -2.94%
2022-12-08 0 0.680 0.660 0.680 0.640 0.680 799,000 522,440 0.6539 0.605 0.587 0.605 0.570 0.605 897,645 0.5820 4.62%
2022-12-07 0 0.650 0.630 0.650 0.610 0.660 1,117,000 721,690 0.6461 0.579 0.561 0.579 0.543 0.587 1,254,905 0.5751 4.84%
2022-12-06 0 0.620 0.620 0.630 0.610 0.640 984,000 614,790 0.6248 0.552 0.552 0.561 0.543 0.570 1,105,485 0.5561 0.00%
2022-12-05 0 0.620 0.610 0.620 0.600 0.640 1,301,000 797,040 0.6126 0.552 0.543 0.552 0.534 0.570 1,461,622 0.5453 1.64%
2022-12-02 0 0.610 0.600 0.610 0.590 0.630 336,000 205,730 0.6123 0.543 0.534 0.543 0.525 0.561 377,483 0.5450 3.39%
2022-12-01 0 0.590 0.590 0.610 0.570 0.620 1,842,000 1,085,980 0.5896 0.525 0.525 0.543 0.507 0.552 2,069,414 0.5248 5.36%
2022-11-30 0 0.560 0.560 0.570 0.550 0.570 726,000 411,370 0.5666 0.498 0.498 0.507 0.490 0.507 815,632 0.5044 0.00%
2022-11-29 0 0.560 0.560 0.570 0.560 0.570 426,000 240,630 0.5649 0.498 0.498 0.507 0.498 0.507 478,594 0.5028 0.00%
2022-11-28 0 0.560 0.550 0.560 0.550 0.570 202,000 112,830 0.5586 0.498 0.490 0.498 0.490 0.507 226,939 0.4972 1.82%
2022-11-25 0 0.550 0.550 0.570 0.550 0.560 114,000 63,750 0.5592 0.490 0.490 0.507 0.490 0.498 128,075 0.4978 0.00%
2022-11-24 0 0.550 0.550 0.560 0.550 0.560 35,000 19,500 0.5571 0.490 0.490 0.498 0.490 0.498 39,321 0.4959 -1.79%
2022-11-23 0 0.560 0.560 0.570 0.550 0.570 937,000 529,380 0.5650 0.498 0.498 0.507 0.490 0.507 1,052,683 0.5029 -3.45%
2022-11-22 0 0.580 0.570 0.600 0.550 0.580 485,992 275,395 0.5667 0.516 0.507 0.534 0.490 0.516 545,993 0.5044 1.75%
2022-11-21 0 0.570 0.570 0.590 0.560 0.600 99,000 57,270 0.5785 0.507 0.507 0.525 0.498 0.534 111,223 0.5149 -5.00%
2022-11-18 0 0.600 0.590 0.600 0.580 0.610 301,000 179,690 0.5970 0.534 0.525 0.534 0.516 0.543 338,162 0.5314 1.69%
2022-11-17 0 0.590 0.590 0.610 0.570 0.630 118,000 69,420 0.5883 0.525 0.525 0.543 0.507 0.561 132,568 0.5237 -3.28%
2022-11-16 0 0.610 0.590 0.610 0.590 0.650 981,000 605,880 0.6176 0.543 0.525 0.543 0.525 0.579 1,102,115 0.5497 -1.61%
2022-11-15 0 0.620 0.610 0.620 0.560 0.630 1,495,000 882,670 0.5904 0.552 0.543 0.552 0.498 0.561 1,679,574 0.5255 10.71%
2022-11-14 0 0.560 0.560 0.570 0.520 0.570 1,642,590 906,682 0.5520 0.498 0.498 0.507 0.463 0.507 1,845,385 0.4913 -1.75%
2022-11-11 0 0.570 0.550 0.570 0.540 0.570 280,000 156,980 0.5606 0.507 0.490 0.507 0.481 0.507 314,569 0.4990 7.55%
2022-11-10 0 0.530 0.520 0.540 0.530 0.560 134,000 71,800 0.5358 0.472 0.463 0.481 0.472 0.498 150,544 0.4769 0.00%
2022-11-09 0 0.530 0.530 0.540 0.520 0.540 244,000 128,340 0.5260 0.472 0.472 0.481 0.463 0.481 274,124 0.4682 1.92%
2022-11-08 0 0.520 0.510 0.520 0.520 0.540 563,000 301,150 0.5349 0.463 0.454 0.463 0.463 0.481 632,508 0.4761 -1.89%
2022-11-07 0 0.530 0.530 0.540 0.530 0.590 1,489,000 828,740 0.5566 0.472 0.472 0.481 0.472 0.525 1,672,833 0.4954 -3.64%
2022-11-04 0 0.550 0.530 0.550 0.510 0.570 1,539,000 827,960 0.5380 0.490 0.472 0.490 0.454 0.507 1,729,006 0.4789 10.00%
2022-11-03 0 0.500 0.495 0.510 0.500 0.520 415,000 212,130 0.5112 0.445 0.441 0.454 0.445 0.463 466,236 0.4550 -3.85%
2022-11-02 0 0.520 0.500 0.520 0.490 0.520 1,385,000 691,175 0.4990 0.463 0.445 0.463 0.436 0.463 1,555,993 0.4442 1.96%
2022-11-01 0 0.510 0.500 0.510 0.495 0.510 1,413,925 707,289 0.5002 0.454 0.445 0.454 0.441 0.454 1,588,489 0.4453 2.00%
2022-10-31 0 0.500 0.495 0.500 0.495 0.530 1,256,000 634,515 0.5052 0.445 0.441 0.445 0.441 0.472 1,411,067 0.4497 -1.96%
2022-10-28 0 0.510 0.495 0.510 0.495 0.530 709,000 361,725 0.5102 0.454 0.441 0.454 0.441 0.472 796,534 0.4541 -3.77%
2022-10-27 0 0.530 0.520 0.530 0.510 0.570 2,411,000 1,256,090 0.5210 0.472 0.463 0.472 0.454 0.507 2,708,663 0.4637 3.92%
2022-10-26 0 0.510 0.500 0.510 0.480 0.570 2,881,000 1,455,525 0.5052 0.454 0.445 0.454 0.427 0.507 3,236,690 0.4497 -1.92%
2022-10-25 0 0.520 0.510 0.520 0.500 0.550 504,000 262,180 0.5202 0.463 0.454 0.463 0.445 0.490 566,224 0.4630 1.96%
2022-10-24 0 0.510 0.490 0.510 0.500 0.550 1,371,000 713,230 0.5202 0.454 0.436 0.454 0.445 0.490 1,540,264 0.4631 -7.27%
2022-10-21 0 0.550 0.550 0.560 0.540 0.570 506,000 282,850 0.5590 0.490 0.490 0.498 0.481 0.507 568,471 0.4976 -3.51%
2022-10-20 0 0.570 0.560 0.570 0.560 0.600 270,400 157,636 0.5830 0.507 0.498 0.507 0.498 0.534 303,784 0.5189 -3.39%
2022-10-19 0 0.590 0.570 0.590 0.570 0.610 1,477,000 871,390 0.5900 0.525 0.507 0.525 0.507 0.543 1,659,351 0.5251 -1.67%
2022-10-18 0 0.600 0.590 0.600 0.580 0.610 3,061,000 1,830,600 0.5980 0.534 0.525 0.534 0.516 0.543 3,438,913 0.5323 -1.64%
2022-10-17 0 0.610 0.610 0.620 0.600 0.630 445,000 273,630 0.6149 0.543 0.543 0.552 0.534 0.561 499,940 0.5473 -3.17%
2022-10-14 0 0.630 0.630 0.650 0.620 0.660 1,147,000 736,990 0.6425 0.561 0.561 0.579 0.552 0.587 1,288,609 0.5719 -3.08%
2022-10-13 0 0.650 0.650 0.660 0.640 0.690 741,000 485,789 0.6556 0.579 0.579 0.587 0.570 0.614 832,484 0.5835 -7.14%
2022-10-12 0 0.700 0.690 0.710 0.690 0.710 191,000 133,080 0.6968 0.623 0.614 0.632 0.614 0.632 214,581 0.6202 -1.41%
2022-10-11 0 0.710 0.700 0.710 0.700 0.750 645,000 467,120 0.7242 0.632 0.623 0.632 0.623 0.668 724,632 0.6446 -5.33%
2022-10-10 0 0.750 0.740 0.750 0.730 0.770 785,000 595,650 0.7588 0.668 0.659 0.668 0.650 0.685 881,917 0.6754 -1.32%
2022-10-07 0 0.760 0.760 0.770 0.760 0.780 431,000 327,580 0.7600 0.676 0.676 0.685 0.676 0.694 484,212 0.6765 0.00%
2022-10-06 0 0.760 0.750 0.780 0.750 0.800 178,118 137,526 0.7721 0.676 0.668 0.694 0.668 0.712 200,109 0.6873 -2.56%
2022-10-05 0 0.780 0.770 0.790 0.750 0.800 89,000 68,210 0.7664 0.694 0.685 0.703 0.668 0.712 99,988 0.6822 4.00%
2022-10-03 0 0.750 0.750 0.760 0.750 0.760 23,000 17,290 0.7517 0.668 0.668 0.676 0.668 0.676 25,840 0.6691 -1.32%
2022-09-30 0 0.760 0.750 0.760 0.750 0.780 143,000 107,940 0.7548 0.676 0.668 0.676 0.668 0.694 160,655 0.6719 1.33%
2022-09-29 0 0.750 0.750 0.760 0.750 0.780 686,000 521,490 0.7602 0.668 0.668 0.676 0.668 0.694 770,694 0.6766 -3.85%
2022-09-28 0 0.780 0.760 0.790 0.760 0.800 805,000 624,580 0.7759 0.694 0.676 0.703 0.676 0.712 904,386 0.6906 0.00%
2022-09-27 0 0.780 0.780 0.810 0.780 0.810 677,000 535,450 0.7909 0.694 0.694 0.721 0.694 0.721 760,583 0.7040 0.00%
2022-09-26 0 0.780 0.780 0.800 0.780 0.830 729,000 582,720 0.7993 0.694 0.694 0.712 0.694 0.739 819,003 0.7115 -3.70%
2022-09-23 0 0.810 0.810 0.820 0.800 0.820 325,000 263,430 0.8106 0.721 0.721 0.730 0.712 0.730 365,125 0.7215 0.00%
2022-09-22 0 0.810 0.800 0.810 0.810 0.840 637,000 522,130 0.8197 0.721 0.712 0.721 0.721 0.748 715,644 0.7296 -1.22%
2022-09-21 0 0.820 0.820 0.830 0.820 0.860 599,000 500,630 0.8358 0.730 0.730 0.739 0.730 0.765 672,953 0.7439 -1.20%
2022-09-20 0 0.830 0.830 0.860 0.830 0.860 1,094,000 928,340 0.8486 0.739 0.739 0.765 0.739 0.765 1,229,066 0.7553 2.47%
2022-09-19 0 0.810 0.810 0.850 0.810 0.860 967,000 819,560 0.8475 0.721 0.721 0.757 0.721 0.765 1,086,386 0.7544 -5.81%
2022-09-16 0 0.860 0.820 0.860 0.800 0.870 1,047,992 876,673 0.8365 0.765 0.730 0.765 0.712 0.774 1,177,378 0.7446 4.88%
2022-09-15 0 0.820 0.800 0.830 0.800 0.840 157,000 127,680 0.8132 0.730 0.712 0.739 0.712 0.748 176,383 0.7239 1.23%
2022-09-14 0 0.810 0.810 0.830 0.790 0.840 863,000 707,390 0.8197 0.721 0.721 0.739 0.703 0.748 969,546 0.7296 0.00%
2022-09-13 0 0.810 0.800 0.810 0.800 0.820 171,000 138,950 0.8126 0.721 0.712 0.721 0.712 0.730 192,112 0.7233 0.00%
2022-09-09 0 0.810 0.800 0.810 0.800 0.810 245,000 198,099 0.8086 0.721 0.712 0.721 0.712 0.721 275,248 0.7197 1.25%
2022-09-08 0 0.800 0.790 0.800 0.750 0.810 574,000 449,730 0.7835 0.712 0.703 0.712 0.668 0.721 644,866 0.6974 3.90%
2022-09-07 0 0.770 0.760 0.770 0.750 0.790 533,000 408,090 0.7656 0.685 0.676 0.685 0.668 0.703 598,804 0.6815 -2.53%
2022-09-06 0 0.790 0.770 0.790 0.770 0.800 193,000 150,830 0.7815 0.703 0.685 0.703 0.685 0.712 216,828 0.6956 0.00%
2022-09-05 0 0.790 0.780 0.790 0.770 0.790 273,000 214,290 0.7849 0.703 0.694 0.703 0.685 0.703 306,705 0.6987 -1.25%
2022-09-02 0 0.800 0.790 0.800 0.790 0.810 308,000 246,150 0.7992 0.712 0.703 0.712 0.703 0.721 346,026 0.7114 1.27%
2022-09-01 0 0.790 0.790 0.800 0.770 0.810 99,000 78,810 0.7961 0.703 0.703 0.712 0.685 0.721 111,223 0.7086 -1.25%
2022-08-31 0 0.800 0.780 0.800 0.780 0.820 407,000 318,850 0.7834 0.712 0.694 0.712 0.694 0.730 457,248 0.6973 -1.23%
2022-08-30 0 0.810 0.790 0.810 0.790 0.840 299,000 239,240 0.8001 0.721 0.703 0.721 0.703 0.748 335,915 0.7122 1.25%
2022-08-29 0 0.800 0.790 0.810 0.790 0.800 152,000 121,220 0.7975 0.712 0.703 0.721 0.703 0.712 170,766 0.7099 1.27%
2022-08-26 0 0.790 0.790 0.800 0.780 0.800 1,468,000 1,180,465 0.8041 0.703 0.703 0.712 0.694 0.712 1,649,240 0.7158 0.00%
2022-08-25 0 0.790 0.790 0.810 0.790 0.810 233,000 186,270 0.7994 0.703 0.703 0.721 0.703 0.721 261,766 0.7116 0.00%
2022-08-24 0 0.790 0.780 0.790 0.780 0.790 45,000 35,280 0.7840 0.703 0.694 0.703 0.694 0.703 50,556 0.6978 1.28%
2022-08-23 0 0.780 0.770 0.790 0.760 0.800 686,000 534,540 0.7792 0.694 0.685 0.703 0.676 0.712 770,694 0.6936 -2.50%
2022-08-22 0 0.800 0.770 0.800 0.760 0.800 369,000 284,510 0.7710 0.712 0.685 0.712 0.676 0.712 414,557 0.6863 2.56%
2022-08-19 0 0.780 0.760 0.780 0.760 0.780 324,000 250,210 0.7723 0.694 0.676 0.694 0.676 0.694 364,001 0.6874 0.00%
2022-08-18 0 0.780 0.760 0.780 0.760 0.780 409,000 313,340 0.7661 0.694 0.676 0.694 0.676 0.694 459,495 0.6819 2.63%
2022-08-17 0 0.760 0.750 0.770 0.760 0.830 1,375,000 1,080,150 0.7856 0.676 0.668 0.685 0.676 0.739 1,544,758 0.6992 -8.43%
2022-08-16 0 0.830 0.810 0.820 0.820 0.870 337,000 280,230 0.8315 0.739 0.721 0.730 0.730 0.774 378,606 0.7402 -4.60%
2022-08-15 0 0.870 0.850 0.870 0.820 0.870 312,000 263,980 0.8461 0.774 0.757 0.774 0.730 0.774 350,520 0.7531 1.16%
2022-08-12 0 0.860 0.850 0.860 0.780 0.860 1,787,000 1,473,430 0.8245 0.765 0.757 0.765 0.694 0.765 2,007,624 0.7339 8.86%
2022-08-11 0 0.790 0.780 0.790 0.780 0.800 155,000 121,150 0.7816 0.703 0.694 0.703 0.694 0.712 174,136 0.6957 1.28%
2022-08-10 0 0.780 0.760 0.780 0.760 0.800 1,153,000 897,440 0.7784 0.694 0.676 0.694 0.676 0.712 1,295,350 0.6928 2.63%
2022-08-09 0 0.760 0.760 0.770 0.740 0.770 1,258,000 949,970 0.7551 0.676 0.676 0.685 0.659 0.685 1,413,313 0.6722 0.00%
2022-08-08 0 0.760 0.750 0.760 0.750 0.790 487,000 368,160 0.7560 0.676 0.668 0.676 0.668 0.703 547,125 0.6729 -3.80%
2022-08-05 0 0.790 0.770 0.790 0.730 0.790 1,179,000 883,570 0.7494 0.703 0.685 0.703 0.650 0.703 1,324,560 0.6671 1.28%
2022-08-04 0 0.780 0.760 0.780 0.710 0.780 2,608,000 1,896,590 0.7272 0.694 0.676 0.694 0.632 0.694 2,929,985 0.6473 4.00%
2022-08-03 0 0.750 0.750 0.760 0.750 0.780 791,000 600,699 0.7594 0.668 0.668 0.676 0.668 0.694 888,657 0.6760 -2.60%
2022-08-02 0 0.770 0.760 0.770 0.760 0.840 2,820,000 2,223,730 0.7886 0.685 0.676 0.685 0.676 0.748 3,168,159 0.7019 -9.41%
2022-08-01 0 0.850 0.840 0.860 0.840 0.890 2,223,000 1,905,660 0.8572 0.757 0.748 0.765 0.748 0.792 2,497,453 0.7630 -7.61%
2022-07-29 0 0.920 0.900 0.920 0.890 0.950 429,000 387,790 0.9039 0.819 0.801 0.819 0.792 0.846 481,965 0.8046 -2.13%
2022-07-28 0 0.940 0.920 0.940 0.920 0.940 679,228 630,058 0.9276 0.837 0.819 0.837 0.819 0.837 763,086 0.8257 0.00%
2022-07-27 0 0.940 0.940 0.950 0.940 0.960 400,000 378,840 0.9471 0.837 0.837 0.846 0.837 0.855 449,384 0.8430 -2.08%
2022-07-26 0 0.960 0.960 0.970 0.960 0.970 36,000 34,850 0.9681 0.855 0.855 0.863 0.855 0.863 40,445 0.8617 0.00%
2022-07-25 0 0.960 0.950 0.970 0.950 0.970 563,000 540,200 0.9595 0.855 0.846 0.863 0.846 0.863 632,508 0.8541 1.05%
2022-07-22 0 0.950 0.950 0.970 0.950 0.990 207,000 200,570 0.9689 0.846 0.846 0.863 0.846 0.881 232,556 0.8625 -2.06%
2022-07-21 0 0.970 0.970 0.980 0.960 0.990 1,725,000 1,685,690 0.9772 0.863 0.863 0.872 0.855 0.881 1,937,970 0.8698 1.04%
2022-07-20 0 0.960 0.950 0.970 0.950 0.970 6,639,000 6,311,200 0.9506 0.855 0.846 0.863 0.846 0.863 7,458,655 0.8462 1.05%
2022-07-19 0 0.950 0.930 0.950 0.930 0.960 282,000 266,430 0.9448 0.846 0.828 0.846 0.828 0.855 316,816 0.8410 2.15%
2022-07-18 0 0.930 0.930 0.950 0.930 0.990 305,000 288,349 0.9454 0.828 0.828 0.846 0.828 0.881 342,655 0.8415 -3.12%
2022-07-15 0 0.960 0.960 0.970 0.960 1.000 2,201,000 2,160,610 0.9816 0.855 0.855 0.863 0.855 0.890 2,472,737 0.8738 0.00%
2022-07-14 0 0.960 0.960 0.970 0.950 0.980 220,000 211,690 0.9622 0.855 0.855 0.863 0.846 0.872 247,161 0.8565 -2.04%
2022-07-13 0 0.980 0.970 0.990 0.980 0.990 470,000 460,660 0.9801 0.872 0.863 0.881 0.872 0.881 528,026 0.8724 0.00%
2022-07-12 0 0.980 0.980 0.990 0.980 1.000 743,000 729,030 0.9812 0.872 0.872 0.881 0.872 0.890 834,731 0.8734 0.00%
2022-07-11 0 0.980 0.980 1.000 0.980 1.010 257,000 254,730 0.9912 0.872 0.872 0.890 0.872 0.899 288,729 0.8822 -2.00%
2022-07-08 0 1.000 1.000 1.010 1.000 1.010 1,163,000 1,163,300 1.0003 0.890 0.890 0.899 0.890 0.899 1,306,585 0.8903 -0.99%
2022-07-07 0 1.010 1.000 1.010 1.000 1.010 111,000 111,040 1.0004 0.899 0.890 0.899 0.890 0.899 124,704 0.8904 1.00%
2022-07-06 0 1.000 1.000 1.010 1.000 1.020 652,000 656,220 1.0065 0.890 0.890 0.899 0.890 0.908 732,496 0.8959 0.00%
2022-07-05 0 1.000 1.000 1.010 1.000 1.020 267,000 268,820 1.0068 0.890 0.890 0.899 0.890 0.908 299,964 0.8962 -0.99%
2022-07-04 0 1.010 1.000 1.010 1.000 1.010 99,000 99,560 1.0057 0.899 0.890 0.899 0.890 0.899 111,223 0.8951 0.00%
2022-06-30 0 1.010 1.010 1.020 1.000 1.020 492,000 496,250 1.0086 0.899 0.899 0.908 0.890 0.908 552,743 0.8978 0.00%
2022-06-29 0 1.010 1.010 1.020 1.000 1.020 441,000 443,930 1.0066 0.899 0.899 0.908 0.890 0.908 495,446 0.8960 -0.98%
2022-06-28 0 1.020 1.010 1.020 1.000 1.030 942,000 953,450 1.0122 0.908 0.899 0.908 0.890 0.917 1,058,300 0.9009 -1.92%
2022-06-27 0 1.040 1.020 1.040 1.010 1.040 1,698,000 1,741,930 1.0259 0.926 0.908 0.926 0.899 0.926 1,907,636 0.9131 4.00%
2022-06-24 0 1.000 1.000 1.030 1.000 1.030 996,705 1,009,840 1.0132 0.890 0.890 0.917 0.890 0.917 1,119,759 0.9018 -1.96%
2022-06-23 0 1.020 1.010 1.020 1.000 1.030 944,000 950,110 1.0065 0.908 0.899 0.908 0.890 0.917 1,060,547 0.8959 0.00%
2022-06-22 0 1.020 1.020 1.030 1.000 1.070 1,292,000 1,331,855 1.0308 0.908 0.908 0.917 0.890 0.952 1,451,511 0.9176 -3.77%
2022-06-21 0 1.060 1.050 1.060 1.020 1.060 810,000 843,570 1.0414 0.944 0.935 0.944 0.908 0.944 910,003 0.9270 2.91%
2022-06-20 0 1.030 1.020 1.030 1.020 1.040 316,000 324,300 1.0263 0.917 0.908 0.917 0.908 0.926 355,014 0.9135 0.00%
2022-06-17 0 1.030 1.020 1.030 1.010 1.040 1,433,556 1,463,203 1.0207 0.917 0.908 0.917 0.899 0.926 1,610,544 0.9085 0.00%
2022-06-16 0 1.030 1.030 1.060 1.020 1.050 2,127,000 2,198,340 1.0335 0.917 0.917 0.944 0.908 0.935 2,389,601 0.9200 -0.96%
2022-06-15 0 1.040 1.030 1.040 1.030 1.070 262,000 273,560 1.0441 0.926 0.917 0.926 0.917 0.952 294,347 0.9294 -1.89%
2022-06-14 0 1.060 1.050 1.060 1.030 1.060 172,000 180,560 1.0498 0.944 0.935 0.944 0.917 0.944 193,235 0.9344 0.95%
2022-06-13 0 1.050 1.050 1.060 1.010 1.060 1,173,000 1,223,100 1.0427 0.935 0.935 0.944 0.899 0.944 1,317,819 0.9281 2.94%
2022-06-10 0 1.020 1.020 1.040 1.010 1.070 333,000 341,640 1.0259 0.908 0.908 0.926 0.899 0.952 374,112 0.9132 -1.92%
2022-06-09 0 1.040 1.040 1.050 1.050 1.080 1,347,000 1,432,320 1.0633 0.926 0.926 0.935 0.935 0.961 1,513,301 0.9465 -0.95%
2022-06-08 0 1.050 1.040 1.050 1.010 1.060 924,000 962,350 1.0415 0.935 0.926 0.935 0.899 0.944 1,038,078 0.9271 2.94%
2022-06-07 0 1.020 1.020 1.030 1.000 1.020 875,000 884,810 1.0112 0.908 0.908 0.917 0.890 0.908 983,028 0.9001 0.99%
2022-06-06 0 1.010 1.010 1.020 1.010 1.030 1,131,200 1,153,026 1.0193 0.899 0.899 0.908 0.899 0.917 1,270,859 0.9073 0.00%
2022-06-02 0 1.010 1.010 1.020 1.010 1.040 555,000 563,850 1.0159 0.899 0.899 0.908 0.899 0.926 623,521 0.9043 -2.88%
2022-06-01 0 1.040 1.030 1.040 1.030 1.080 455,000 474,540 1.0429 0.926 0.917 0.926 0.917 0.961 511,175 0.9283 -3.70%
2022-05-31 0 1.080 1.050 1.080 1.020 1.080 1,796,000 1,881,510 1.0476 0.961 0.935 0.961 0.908 0.961 2,017,735 0.9325 5.88%
2022-05-30 0 1.020 1.020 1.030 1.010 1.040 362,000 371,900 1.0273 0.908 0.908 0.917 0.899 0.926 406,693 0.9144 0.99%
2022-05-27 0 1.010 1.010 1.020 1.010 1.030 818,000 833,410 1.0188 0.899 0.899 0.908 0.899 0.917 918,991 0.9069 1.00%
2022-05-26 0 1.000 1.000 1.010 1.000 1.010 145,000 145,520 1.0036 0.890 0.890 0.899 0.890 0.899 162,902 0.8933 1.01%
2022-05-25 0 0.990 0.990 1.000 0.990 1.010 1,494,200 1,491,472 0.9982 0.881 0.881 0.890 0.881 0.899 1,678,675 0.8885 -1.00%
2022-05-24 0 1.000 1.000 1.010 1.000 1.030 742,000 748,070 1.0082 0.890 0.890 0.899 0.890 0.917 833,608 0.8974 -1.96%
2022-05-23 0 1.020 1.020 1.030 1.010 1.030 587,984 599,533 1.0196 0.908 0.908 0.917 0.899 0.917 660,577 0.9076 0.00%
2022-05-20 0 1.020 1.020 1.030 1.010 1.050 2,383,898 2,444,899 1.0256 0.908 0.908 0.917 0.899 0.935 2,678,215 0.9129 0.00%
2022-05-19 0 1.020 1.020 1.030 1.000 1.030 1,953,642 1,986,729 1.0169 0.908 0.908 0.917 0.890 0.917 2,194,840 0.9052 -1.92%
2022-05-18 0 1.040 1.040 1.050 1.040 1.150 3,408,034 3,673,853 1.0780 0.926 0.926 0.935 0.926 1.024 3,828,792 0.9595 -9.57%
2022-05-17 0 1.150 1.140 1.150 1.110 1.180 1,845,000 2,118,140 1.1480 1.024 1.015 1.024 0.988 1.050 2,072,785 1.0219 -0.86%
2022-05-16 0 1.160 1.150 1.160 1.110 1.170 2,147,000 2,443,750 1.1382 1.033 1.024 1.033 0.988 1.041 2,412,070 1.0131 6.42%
2022-05-13 0 1.090 1.090 1.100 1.080 1.120 956,000 1,050,190 1.0985 0.970 0.970 0.979 0.961 0.997 1,074,028 0.9778 0.93%
2022-05-12 0 1.080 1.070 1.080 1.070 1.120 1,077,000 1,181,880 1.0974 0.961 0.952 0.961 0.952 0.997 1,209,967 0.9768 1.89%
2022-05-11 0 1.060 1.060 1.070 1.040 1.100 1,449,000 1,550,820 1.0703 0.944 0.944 0.952 0.926 0.979 1,627,894 0.9527 -1.85%
2022-05-10 0 1.080 1.050 1.080 1.000 1.090 2,090,000 2,190,120 1.0479 0.961 0.935 0.961 0.890 0.970 2,348,033 0.9327 6.93%
2022-05-06 0 1.010 1.010 1.030 1.000 1.030 1,643,452 1,668,222 1.0151 0.899 0.899 0.917 0.890 0.917 1,846,354 0.9035 1.00%
2022-05-05 0 1.000 1.000 1.010 0.990 1.020 339,000 339,850 1.0025 0.890 0.890 0.899 0.881 0.908 380,853 0.8923 1.01%
2022-05-04 0 0.990 0.990 1.000 0.990 1.010 957,000 956,850 0.9998 0.881 0.881 0.890 0.881 0.899 1,075,152 0.8900 -1.98%
2022-05-03 0 1.010 1.000 1.020 0.990 1.020 783,000 784,429 1.0018 0.899 0.890 0.908 0.881 0.908 879,670 0.8917 1.00%
2022-04-29 0 1.000 0.990 1.000 0.990 1.030 2,411,695 2,404,635 0.9971 0.890 0.881 0.890 0.881 0.917 2,709,444 0.8875 1.01%
2022-04-28 0 0.990 0.990 1.000 0.980 1.010 244,000 241,740 0.9907 0.881 0.881 0.890 0.872 0.899 274,124 0.8819 0.00%
2022-04-27 0 0.990 0.990 1.010 0.990 1.010 1,367,000 1,368,754 1.0013 0.881 0.881 0.899 0.881 0.899 1,535,771 0.8912 -1.00%
2022-04-26 0 1.000 1.000 1.010 1.000 1.020 396,000 403,105 1.0179 0.890 0.890 0.899 0.890 0.908 444,890 0.9061 0.00%
2022-04-25 0 1.000 0.990 1.000 0.990 1.040 2,346,000 2,373,800 1.0118 0.890 0.881 0.890 0.881 0.926 2,635,639 0.9007 -1.96%
2022-04-22 0 1.020 1.020 1.040 1.020 1.060 1,395,015 1,455,285 1.0432 0.908 0.908 0.926 0.908 0.944 1,567,244 0.9286 -1.92%
2022-04-21 0 1.040 1.020 1.040 1.020 1.070 543,007 568,886 1.0477 0.926 0.908 0.926 0.908 0.952 610,047 0.9325 -1.89%
2022-04-20 0 1.060 1.050 1.060 1.010 1.080 1,000,000 1,058,330 1.0583 0.944 0.935 0.944 0.899 0.961 1,123,461 0.9420 4.95%
2022-04-19 0 1.010 1.010 1.020 1.010 1.030 464,000 473,840 1.0212 0.899 0.899 0.908 0.899 0.917 521,286 0.9090 -2.88%
2022-04-14 0 1.040 1.040 1.060 1.040 1.080 444,000 469,610 1.0577 0.926 0.926 0.944 0.926 0.961 498,817 0.9414 -0.95%
2022-04-13 0 1.050 1.040 1.050 1.020 1.060 459,000 478,809 1.0432 0.935 0.926 0.935 0.908 0.944 515,668 0.9285 0.00%
2022-04-12 0 1.050 1.040 1.050 1.010 1.060 263,000 273,215 1.0388 0.935 0.926 0.935 0.899 0.944 295,470 0.9247 0.96%
2022-04-11 0 1.040 1.020 1.040 1.020 1.090 1,176,000 1,224,370 1.0411 0.926 0.908 0.926 0.908 0.970 1,321,190 0.9267 -2.80%
2022-04-08 0 1.070 1.050 1.070 1.040 1.100 782,000 831,520 1.0633 0.952 0.935 0.952 0.926 0.979 878,546 0.9465 0.94%
2022-04-07 0 1.060 1.060 1.070 1.040 1.110 617,000 655,270 1.0620 0.944 0.944 0.952 0.926 0.988 693,175 0.9453 -4.50%
2022-04-06 0 1.110 1.100 1.110 1.060 1.120 2,101,000 2,271,225 1.0810 0.988 0.979 0.988 0.944 0.997 2,360,391 0.9622 2.78%
2022-04-04 0 1.080 1.080 1.100 1.040 1.100 2,362,228 2,564,609 1.0857 0.961 0.961 0.979 0.926 0.979 2,653,870 0.9664 2.86%
2022-04-01 0 1.050 1.030 1.050 1.000 1.060 2,214,000 2,304,160 1.0407 0.935 0.917 0.935 0.890 0.944 2,487,342 0.9264 2.94%
2022-03-31 0 1.020 1.020 1.040 0.980 1.050 1,822,000 1,857,010 1.0192 0.908 0.908 0.926 0.872 0.935 2,046,945 0.9072 2.00%
2022-03-30 0 1.000 1.000 1.020 0.970 1.020 3,217,000 3,202,702 0.9956 0.890 0.890 0.908 0.863 0.908 3,614,173 0.8862 2.04%
2022-03-29 0 0.980 0.960 0.980 0.970 0.990 1,017,000 990,550 0.9740 0.872 0.855 0.872 0.863 0.881 1,142,559 0.8670 3.16%
2022-03-28 0 0.950 0.950 0.970 0.910 0.980 1,777,242 1,699,459 0.9562 0.846 0.846 0.863 0.810 0.872 1,996,661 0.8512 -1.04%
2022-03-25 0 0.960 0.960 0.970 0.950 0.980 2,423,000 2,345,970 0.9682 0.855 0.855 0.863 0.846 0.872 2,722,145 0.8618 -1.03%
2022-03-24 0 0.970 0.940 0.970 0.910 0.970 1,719,000 1,631,480 0.9491 0.863 0.837 0.863 0.810 0.863 1,931,229 0.8448 6.59%
2022-03-23 0 0.910 0.910 0.920 0.890 0.950 1,763,000 1,607,610 0.9119 0.810 0.810 0.819 0.792 0.846 1,980,661 0.8117 -2.15%
2022-03-22 0 0.930 0.930 0.940 0.900 0.950 805,000 735,940 0.9142 0.828 0.828 0.837 0.801 0.846 904,386 0.8137 2.20%
2022-03-21 0 0.910 0.910 0.920 0.910 0.950 351,000 326,810 0.9311 0.810 0.810 0.819 0.810 0.846 394,335 0.8288 0.00%
2022-03-18 0 0.910 0.900 0.910 0.870 0.910 2,033,000 1,820,030 0.8952 0.810 0.801 0.810 0.774 0.810 2,283,995 0.7969 4.60%
2022-03-17 0 0.870 0.860 0.870 0.860 0.900 2,580,154 2,252,216 0.8729 0.774 0.765 0.774 0.765 0.801 2,898,701 0.7770 2.35%
2022-03-16 0 0.850 0.840 0.850 0.800 0.850 1,998,000 1,650,630 0.8261 0.757 0.748 0.757 0.712 0.757 2,244,674 0.7354 6.25%
2022-03-15 0 0.800 0.800 0.820 0.800 0.870 4,835,000 3,988,560 0.8249 0.712 0.712 0.730 0.712 0.774 5,431,932 0.7343 -8.05%
2022-03-14 0 0.870 0.870 0.880 0.860 0.910 2,263,000 1,974,340 0.8724 0.774 0.774 0.783 0.765 0.810 2,542,391 0.7766 -8.42%
2022-03-11 0 0.950 0.920 0.950 0.870 0.950 3,184,000 2,854,390 0.8965 0.846 0.819 0.846 0.774 0.846 3,577,099 0.7980 5.56%
2022-03-10 0 0.900 0.900 0.910 0.890 0.950 645,000 584,610 0.9064 0.801 0.801 0.810 0.792 0.846 724,632 0.8068 3.45%
2022-03-09 0 0.870 0.870 0.880 0.860 0.920 3,806,758 3,353,643 0.8810 0.774 0.774 0.783 0.765 0.819 4,276,743 0.7842 -2.25%
2022-03-08 0 0.890 0.890 0.910 0.890 0.940 2,573,000 2,341,780 0.9101 0.792 0.792 0.810 0.792 0.837 2,890,664 0.8101 -4.30%
2022-03-07 0 0.930 0.920 0.940 0.930 0.940 1,488,000 1,392,868 0.9361 0.828 0.819 0.837 0.828 0.837 1,671,709 0.8332 -2.11%
2022-03-04 0 0.950 0.950 0.960 0.950 0.980 2,414,000 2,306,385 0.9554 0.846 0.846 0.855 0.846 0.872 2,712,034 0.8504 -3.06%
2022-03-03 0 0.980 0.970 0.980 0.960 0.980 996,000 972,040 0.9759 0.872 0.863 0.872 0.855 0.872 1,118,967 0.8687 2.08%
2022-03-02 0 0.960 0.950 0.960 0.950 0.980 627,000 604,830 0.9646 0.855 0.846 0.855 0.846 0.872 704,410 0.8586 -2.04%
2022-03-01 0 0.980 0.960 0.980 0.940 0.980 1,054,000 1,018,630 0.9664 0.872 0.855 0.872 0.837 0.872 1,184,127 0.8602 4.26%
2022-02-28 0 0.940 0.940 0.950 0.940 0.980 2,240,000 2,121,765 0.9472 0.837 0.837 0.846 0.837 0.872 2,516,552 0.8431 -4.08%
2022-02-25 0 0.980 0.960 0.980 0.960 0.980 1,266,000 1,228,740 0.9706 0.872 0.855 0.872 0.855 0.872 1,422,301 0.8639 3.16%
2022-02-24 0 0.950 0.940 0.950 0.940 0.980 3,456,000 3,306,950 0.9569 0.846 0.837 0.846 0.837 0.872 3,882,680 0.8517 -3.06%
2022-02-23 0 0.980 0.970 0.980 0.970 0.990 803,000 786,860 0.9799 0.872 0.863 0.872 0.863 0.881 902,139 0.8722 0.00%
2022-02-22 0 0.980 0.970 0.980 0.960 0.990 1,213,000 1,188,010 0.9794 0.872 0.863 0.872 0.855 0.881 1,362,758 0.8718 1.03%
2022-02-21 0 0.970 0.970 0.990 0.970 1.010 2,244,000 2,214,360 0.9868 0.863 0.863 0.881 0.863 0.899 2,521,046 0.8783 -3.00%
2022-02-18 0 1.000 0.990 1.000 0.990 1.030 3,212,000 3,224,030 1.0037 0.890 0.881 0.890 0.881 0.917 3,608,555 0.8934 -1.96%
2022-02-17 0 1.020 1.010 1.020 1.010 1.040 1,555,000 1,588,720 1.0217 0.908 0.899 0.908 0.899 0.926 1,746,981 0.9094 -1.92%
2022-02-16 0 1.040 1.030 1.040 1.030 1.060 656,000 684,690 1.0437 0.926 0.917 0.926 0.917 0.944 736,990 0.9290 -0.95%
2022-02-15 0 1.050 1.020 1.050 1.010 1.050 481,000 490,920 1.0206 0.935 0.908 0.935 0.899 0.935 540,385 0.9085 1.94%
2022-02-14 0 1.030 1.010 1.030 1.010 1.050 1,464,000 1,492,210 1.0193 0.917 0.899 0.917 0.899 0.935 1,644,746 0.9073 -1.90%
2022-02-11 0 1.050 1.040 1.050 1.030 1.070 1,274,000 1,336,210 1.0488 0.935 0.926 0.935 0.917 0.952 1,431,289 0.9336 -1.87%
2022-02-10 0 1.070 1.060 1.070 0.990 1.070 3,516,000 3,610,760 1.0270 0.952 0.944 0.952 0.881 0.952 3,950,087 0.9141 8.08%
2022-02-09 0 0.990 0.990 1.000 0.970 1.020 1,606,000 1,605,190 0.9995 0.881 0.881 0.890 0.863 0.908 1,804,278 0.8897 1.02%
2022-02-08 0 0.980 0.980 0.990 0.970 1.000 714,000 701,570 0.9826 0.872 0.872 0.881 0.863 0.890 802,151 0.8746 -1.01%
2022-02-07 0 0.990 0.980 0.990 0.950 0.990 6,753,000 6,524,980 0.9662 0.881 0.872 0.881 0.846 0.881 7,586,729 0.8601 -1.00%
2022-02-04 0 1.000 0.990 1.000 0.970 1.080 5,746,000 5,742,238 0.9993 0.890 0.881 0.890 0.863 0.961 6,455,405 0.8895 -9.09%
2022-01-31 0 1.100 1.070 1.100 1.040 1.100 795,000 846,050 1.0642 0.979 0.952 0.979 0.926 0.979 893,151 0.9473 0.92%
2022-01-28 0 1.090 1.090 1.100 1.050 1.100 2,994,000 3,218,780 1.0751 0.970 0.970 0.979 0.935 0.979 3,363,641 0.9569 0.93%
2022-01-27 0 1.080 1.070 1.080 1.070 1.130 4,527,000 4,950,470 1.0935 0.961 0.952 0.961 0.952 1.006 5,085,906 0.9734 -2.70%
2022-01-26 0 1.110 1.100 1.110 1.100 1.130 2,594,000 2,892,100 1.1149 0.988 0.979 0.988 0.979 1.006 2,914,257 0.9924 0.00%
2022-01-25 0 1.110 1.100 1.110 1.100 1.160 3,308,000 3,729,510 1.1274 0.988 0.979 0.988 0.979 1.033 3,716,408 1.0035 -4.31%
2022-01-24 0 1.160 1.150 1.160 1.150 1.190 1,742,000 2,031,090 1.1660 1.033 1.024 1.033 1.024 1.059 1,957,068 1.0378 -2.52%
2022-01-21 0 1.190 1.190 1.200 1.150 1.200 4,244,000 5,035,450 1.1865 1.059 1.059 1.068 1.024 1.068 4,767,967 1.0561 3.48%
2022-01-20 0 1.150 1.150 1.160 1.120 1.180 5,759,988 6,615,707 1.1486 1.024 1.024 1.033 0.997 1.050 6,471,120 1.0223 3.60%
2022-01-19 0 1.110 1.110 1.120 1.110 1.160 4,137,000 4,681,045 1.1315 0.988 0.988 0.997 0.988 1.033 4,647,756 1.0072 -0.89%
2022-01-18 0 1.120 1.120 1.130 1.110 1.170 8,360,000 9,571,250 1.1449 0.997 0.997 1.006 0.988 1.041 9,392,131 1.0191 -2.61%
2022-01-17 0 1.150 1.140 1.150 1.080 1.190 9,572,000 10,933,480 1.1422 1.024 1.015 1.024 0.961 1.059 10,753,765 1.0167 4.55%
2022-01-14 0 1.100 1.090 1.100 1.080 1.100 5,359,000 5,850,960 1.0918 0.979 0.970 0.979 0.961 0.979 6,020,625 0.9718 1.85%
2022-01-13 0 1.080 1.080 1.090 1.060 1.110 4,780,000 5,208,820 1.0897 0.961 0.961 0.970 0.944 0.988 5,370,142 0.9700 0.93%
2022-01-12 0 1.070 1.070 1.080 1.050 1.110 3,675,000 3,962,190 1.0781 0.952 0.952 0.961 0.935 0.988 4,128,718 0.9597 2.88%
2022-01-11 0 1.040 1.040 1.050 1.020 1.070 1,759,000 1,836,095 1.0438 0.926 0.926 0.935 0.908 0.952 1,976,167 0.9291 0.00%
2022-01-10 0 1.040 1.040 1.050 1.000 1.050 1,062,000 1,095,910 1.0319 0.926 0.926 0.935 0.890 0.935 1,193,115 0.9185 1.96%
2022-01-07 0 1.020 1.010 1.020 0.990 1.030 1,068,000 1,076,640 1.0081 0.908 0.899 0.908 0.881 0.917 1,199,856 0.8973 4.08%
2022-01-06 0 0.980 0.970 0.980 0.930 0.980 1,776,000 1,694,970 0.9544 0.872 0.863 0.872 0.828 0.872 1,995,266 0.8495 2.08%
2022-01-05 0 0.960 0.960 0.980 0.960 1.010 2,028,000 1,983,570 0.9781 0.855 0.855 0.872 0.855 0.899 2,278,378 0.8706 -4.95%
2022-01-04 0 1.010 0.990 1.010 0.990 1.010 2,452,000 2,452,640 1.0003 0.899 0.881 0.899 0.881 0.899 2,754,725 0.8903 1.00%
2022-01-03 0 1.000 0.990 1.000 0.980 1.010 4,166,000 4,146,410 0.9953 0.890 0.881 0.890 0.872 0.899 4,680,337 0.8859 0.00%
2021-12-31 0 1.000 0.990 1.000 0.990 1.010 2,491,000 2,492,320 1.0005 0.890 0.881 0.890 0.881 0.899 2,798,540 0.8906 0.00%
2021-12-30 0 1.000 0.990 1.000 0.980 1.110 4,834,000 4,997,490 1.0338 0.890 0.881 0.890 0.872 0.988 5,430,808 0.9202 -9.91%
2021-12-29 0 1.110 1.090 1.110 1.060 1.110 1,442,000 1,571,740 1.0900 0.988 0.970 0.988 0.944 0.988 1,620,030 0.9702 2.78%
2021-12-28 0 1.080 1.070 1.080 1.050 1.100 724,000 776,440 1.0724 0.961 0.952 0.961 0.935 0.979 813,385 0.9546 0.93%
2021-12-24 0 1.070 1.070 1.080 1.060 1.100 188,000 202,810 1.0788 0.952 0.952 0.961 0.944 0.979 211,211 0.9602 -1.83%
2021-12-23 0 1.090 1.080 1.090 1.040 1.090 488,000 519,330 1.0642 0.970 0.961 0.970 0.926 0.970 548,249 0.9473 2.83%
2021-12-22 0 1.060 1.060 1.080 1.040 1.070 628,000 663,420 1.0564 0.944 0.944 0.961 0.926 0.952 705,533 0.9403 0.95%
2021-12-21 0 1.050 1.040 1.050 1.030 1.080 936,000 983,840 1.0511 0.935 0.926 0.935 0.917 0.961 1,051,559 0.9356 -1.87%
2021-12-20 0 1.070 1.050 1.070 1.050 1.090 546,000 584,710 1.0709 0.952 0.935 0.952 0.935 0.970 613,409 0.9532 0.94%
2021-12-17 0 1.060 1.060 1.080 1.060 1.090 1,229,000 1,311,320 1.0670 0.944 0.944 0.961 0.944 0.970 1,380,733 0.9497 -2.75%
2021-12-16 0 1.090 1.080 1.090 1.060 1.100 2,454,000 2,627,540 1.0707 0.970 0.961 0.970 0.944 0.979 2,756,972 0.9531 0.00%
2021-12-15 0 1.090 1.090 1.100 1.090 1.120 2,438,000 2,674,430 1.0970 0.970 0.970 0.979 0.970 0.997 2,738,997 0.9764 -2.68%
2021-12-14 0 1.120 1.120 1.140 1.090 1.140 1,538,000 1,709,010 1.1112 0.997 0.997 1.015 0.970 1.015 1,727,882 0.9891 -1.75%
2021-12-13 0 1.140 1.130 1.140 1.120 1.140 606,000 685,190 1.1307 1.015 1.006 1.015 0.997 1.015 680,817 1.0064 1.79%
2021-12-10 0 1.120 1.120 1.130 1.120 1.210 1,805,000 2,059,335 1.1409 0.997 0.997 1.006 0.997 1.077 2,027,846 1.0155 -3.45%
2021-12-09 0 1.160 1.140 1.160 1.140 1.180 1,855,000 2,139,170 1.1532 1.033 1.015 1.033 1.015 1.050 2,084,019 1.0265 0.00%
2021-12-08 0 1.160 1.160 1.170 1.140 1.170 759,000 878,470 1.1574 1.033 1.033 1.041 1.015 1.041 852,707 1.0302 1.75%
2021-12-07 0 1.140 1.130 1.140 1.090 1.140 1,197,000 1,338,900 1.1185 1.015 1.006 1.015 0.970 1.015 1,344,782 0.9956 4.59%
2021-12-06 0 1.090 1.090 1.110 1.090 1.230 5,755,000 6,541,680 1.1367 0.970 0.970 0.988 0.970 1.095 6,465,516 1.0118 -4.39%
2021-12-03 0 1.140 1.140 1.160 1.110 1.160 1,282,000 1,446,640 1.1284 1.015 1.015 1.033 0.988 1.033 1,440,276 1.0044 0.88%
2021-12-02 0 1.130 1.130 1.140 1.100 1.150 3,179,000 3,583,590 1.1273 1.006 1.006 1.015 0.979 1.024 3,571,481 1.0034 -2.59%
2021-12-01 0 1.160 1.150 1.160 1.140 1.170 1,415,000 1,635,030 1.1555 1.033 1.024 1.033 1.015 1.041 1,589,697 1.0285 1.75%
2021-11-30 0 1.140 1.140 1.150 1.130 1.200 2,278,000 2,615,580 1.1482 1.015 1.015 1.024 1.006 1.068 2,559,243 1.0220 -5.00%
2021-11-29 0 1.200 1.180 1.200 1.170 1.200 1,505,000 1,773,820 1.1786 1.068 1.050 1.068 1.041 1.068 1,690,808 1.0491 0.84%
2021-11-26 0 1.190 1.180 1.190 1.180 1.240 4,076,000 4,894,690 1.2009 1.059 1.050 1.059 1.050 1.104 4,579,225 1.0689 -4.03%
2021-11-25 0 1.240 1.230 1.240 1.220 1.290 2,314,000 2,867,907 1.2394 1.104 1.095 1.104 1.086 1.148 2,599,688 1.1032 -3.88%
2021-11-24 0 1.290 1.260 1.290 1.180 1.310 5,293,000 6,656,930 1.2577 1.148 1.122 1.148 1.050 1.166 5,946,477 1.1195 9.32%
2021-11-23 0 1.180 1.180 1.190 1.180 1.220 1,890,000 2,267,090 1.1995 1.050 1.050 1.059 1.050 1.086 2,123,341 1.0677 -3.28%
2021-11-22 0 1.220 1.220 1.230 1.220 1.300 2,714,959 3,393,899 1.2501 1.086 1.086 1.095 1.086 1.157 3,050,149 1.1127 -5.43%
2021-11-19 0 1.290 1.290 1.300 1.270 1.350 7,115,000 9,238,590 1.2985 1.148 1.148 1.157 1.130 1.202 7,993,422 1.1558 -4.44%
2021-11-18 0 1.350 1.340 1.350 1.250 1.390 8,924,000 11,920,210 1.3357 1.202 1.193 1.202 1.113 1.237 10,025,762 1.1890 3.85%
2021-11-17 0 1.300 1.280 1.300 1.160 1.330 6,450,000 8,159,590 1.2651 1.157 1.139 1.157 1.033 1.184 7,246,321 1.1260 10.17%
2021-11-16 0 1.180 1.180 1.190 1.160 1.200 583,000 688,950 1.1817 1.050 1.050 1.059 1.033 1.068 654,978 1.0519 0.00%
2021-11-15 0 1.180 1.180 1.190 1.150 1.210 964,000 1,137,960 1.1805 1.050 1.050 1.059 1.024 1.077 1,083,016 1.0507 -2.48%
2021-11-12 0 1.210 1.180 1.210 1.160 1.220 1,512,000 1,801,770 1.1916 1.077 1.050 1.077 1.033 1.086 1,698,672 1.0607 3.42%
2021-11-11 0 1.170 1.160 1.170 1.160 1.190 1,228,000 1,438,830 1.1717 1.041 1.033 1.041 1.033 1.059 1,379,610 1.0429 -0.85%
2021-11-10 0 1.180 1.180 1.200 1.170 1.210 698,000 823,390 1.1796 1.050 1.050 1.068 1.041 1.077 784,175 1.0500 -2.48%
2021-11-09 0 1.210 1.210 1.220 1.200 1.230 1,050,000 1,274,170 1.2135 1.077 1.077 1.086 1.068 1.095 1,179,634 1.0801 -3.20%
2021-11-08 0 1.250 1.240 1.250 1.200 1.260 4,763,467 5,820,354 1.2219 1.113 1.104 1.113 1.068 1.122 5,351,567 1.0876 6.84%
2021-11-05 0 1.170 1.170 1.180 1.160 1.200 1,301,000 1,534,350 1.1794 1.041 1.041 1.050 1.033 1.068 1,461,622 1.0498 0.00%
2021-11-04 0 1.170 1.170 1.180 1.160 1.220 1,476,000 1,768,310 1.1980 1.041 1.041 1.050 1.033 1.086 1,658,228 1.0664 -1.68%
2021-11-03 0 1.190 1.180 1.190 1.150 1.220 4,837,000 5,687,520 1.1758 1.059 1.050 1.059 1.024 1.086 5,434,179 1.0466 5.31%
2021-11-02 0 1.130 1.140 1.150 1.090 1.160 1,722,000 1,942,350 1.1280 1.006 1.015 1.024 0.970 1.033 1,934,599 1.0040 0.89%
2021-11-01 0 1.120 1.120 1.150 1.070 1.160 3,236,000 3,602,250 1.1132 0.997 0.997 1.024 0.952 1.033 3,635,518 0.9908 -0.88%
2021-10-29 0 1.130 1.120 1.130 1.120 1.160 1,071,000 1,220,390 1.1395 1.006 0.997 1.006 0.997 1.033 1,203,226 1.0143 -2.59%
2021-10-28 0 1.160 1.130 1.160 1.130 1.160 996,000 1,136,230 1.1408 1.033 1.006 1.033 1.006 1.033 1,118,967 1.0154 2.65%
2021-10-27 0 1.130 1.130 1.160 1.110 1.180 2,442,000 2,780,130 1.1385 1.006 1.006 1.033 0.988 1.050 2,743,491 1.0134 -3.42%
2021-10-26 0 1.170 1.160 1.170 1.140 1.190 2,349,000 2,719,125 1.1576 1.041 1.033 1.041 1.015 1.059 2,639,009 1.0304 -1.68%
2021-10-25 0 1.190 1.180 1.190 1.170 1.220 1,784,000 2,120,500 1.1886 1.059 1.050 1.059 1.041 1.086 2,004,254 1.0580 -0.83%
2021-10-22 0 1.200 1.200 1.220 1.180 1.220 1,164,000 1,398,540 1.2015 1.068 1.068 1.086 1.050 1.086 1,307,708 1.0695 -1.64%
2021-10-21 0 1.220 1.200 1.220 1.190 1.250 3,571,000 4,331,640 1.2130 1.086 1.068 1.086 1.059 1.113 4,011,878 1.0797 -0.81%
2021-10-20 0 1.230 1.230 1.250 1.230 1.280 1,657,000 2,060,800 1.2437 1.095 1.095 1.113 1.095 1.139 1,861,574 1.1070 0.82%
2021-10-19 0 1.220 1.220 1.230 1.200 1.250 2,199,000 2,679,670 1.2186 1.086 1.086 1.095 1.068 1.113 2,470,490 1.0847 -1.61%
2021-10-18 0 1.240 1.240 1.260 1.220 1.300 3,914,000 4,965,610 1.2687 1.104 1.104 1.122 1.086 1.157 4,397,225 1.1293 -2.36%
2021-10-15 0 1.270 1.250 1.270 1.190 1.300 5,455,000 6,827,373 1.2516 1.130 1.113 1.130 1.059 1.157 6,128,478 1.1140 8.55%
2021-10-12 0 1.170 1.170 1.180 1.160 1.180 917,000 1,074,230 1.1715 1.041 1.041 1.050 1.033 1.050 1,030,213 1.0427 0.00%
2021-10-11 0 1.170 1.170 1.180 1.160 1.190 372,000 439,020 1.1802 1.041 1.041 1.050 1.033 1.059 417,927 1.0505 2.63%
2021-10-08 0 1.140 1.140 1.160 1.140 1.240 1,934,000 2,268,136 1.1728 1.015 1.015 1.033 1.015 1.104 2,172,773 1.0439 -3.39%
2021-10-07 0 1.180 1.180 1.200 1.160 1.210 2,640,000 3,135,740 1.1878 1.050 1.050 1.068 1.033 1.077 2,965,936 1.0573 1.72%
2021-10-06 0 1.160 1.160 1.170 1.130 1.220 4,746,000 5,562,461 1.1720 1.033 1.033 1.041 1.006 1.086 5,331,944 1.0432 4.50%
2021-10-05 0 1.110 1.110 1.130 1.080 1.140 1,878,600 2,084,006 1.1093 0.988 0.988 1.006 0.961 1.015 2,110,533 0.9874 -1.77%
2021-10-04 0 1.130 1.130 1.140 1.130 1.180 2,077,000 2,380,520 1.1461 1.006 1.006 1.015 1.006 1.050 2,333,428 1.0202 -4.24%
2021-09-30 0 1.180 1.170 1.180 1.150 1.180 555,000 648,690 1.1688 1.050 1.041 1.050 1.024 1.050 623,521 1.0404 2.61%
2021-09-29 0 1.150 1.150 1.160 1.140 1.180 1,022,000 1,183,300 1.1578 1.024 1.024 1.033 1.015 1.050 1,148,177 1.0306 -0.86%
2021-09-28 0 1.160 1.160 1.180 1.140 1.180 1,681,000 1,945,840 1.1575 1.033 1.033 1.050 1.015 1.050 1,888,537 1.0303 0.87%
2021-09-27 0 1.150 1.140 1.150 1.130 1.200 2,235,000 2,593,520 1.1604 1.024 1.015 1.024 1.006 1.068 2,510,934 1.0329 -2.54%
2021-09-24 0 1.180 1.180 1.190 1.160 1.230 3,341,000 3,987,330 1.1935 1.050 1.050 1.059 1.033 1.095 3,753,482 1.0623 -4.84%
2021-09-23 0 1.240 1.230 1.240 1.190 1.240 3,108,687 3,788,145 1.2186 1.104 1.095 1.104 1.059 1.104 3,492,487 1.0847 3.33%
2021-09-21 0 1.200 1.200 1.220 1.170 1.230 2,478,000 2,950,520 1.1907 1.068 1.068 1.086 1.041 1.095 2,783,935 1.0598 0.00%
2021-09-20 0 1.200 1.190 1.200 1.180 1.240 2,180,000 2,619,112 1.2014 1.068 1.059 1.068 1.050 1.104 2,449,144 1.0694 -2.44%
2021-09-17 0 1.230 1.230 1.250 1.210 1.260 3,944,838 4,876,955 1.2363 1.095 1.095 1.113 1.077 1.122 4,431,870 1.1004 1.65%
2021-09-16 0 1.210 1.200 1.210 1.160 1.280 6,682,000 8,095,920 1.2116 1.077 1.068 1.077 1.033 1.139 7,506,964 1.0785 -0.82%
2021-09-15 0 1.220 1.210 1.220 1.190 1.270 7,266,000 8,828,800 1.2151 1.086 1.077 1.086 1.059 1.130 8,163,065 1.0816 -4.69%
2021-09-14 0 1.280 1.270 1.280 1.270 1.330 3,844,000 4,979,930 1.2955 1.139 1.130 1.139 1.130 1.184 4,318,583 1.1531 -2.29%
2021-09-13 0 1.310 1.310 1.330 1.300 1.330 1,764,000 2,310,790 1.3100 1.166 1.166 1.184 1.157 1.184 1,981,784 1.1660 -0.76%
2021-09-10 0 1.320 1.320 1.330 1.300 1.330 676,000 893,060 1.3211 1.175 1.175 1.184 1.157 1.184 759,459 1.1759 0.00%
2021-09-09 0 1.320 1.300 1.320 1.310 1.340 1,963,000 2,593,350 1.3211 1.175 1.157 1.175 1.166 1.193 2,205,353 1.1759 -0.75%
2021-09-08 0 1.330 1.320 1.330 1.300 1.390 5,562,000 7,367,660 1.3246 1.184 1.175 1.184 1.157 1.237 6,248,688 1.1791 -3.62%
2021-09-07 0 1.380 1.380 1.390 1.330 1.430 9,727,000 13,457,275 1.3835 1.228 1.228 1.237 1.184 1.273 10,927,901 1.2315 3.76%
2021-09-06 0 1.330 1.320 1.340 1.290 1.340 4,801,000 6,332,970 1.3191 1.184 1.175 1.193 1.148 1.193 5,393,734 1.1741 2.31%
2021-09-03 0 1.300 1.290 1.300 1.280 1.310 2,619,000 3,400,020 1.2982 1.157 1.148 1.157 1.139 1.166 2,942,343 1.1555 0.00%
2021-09-02 0 1.300 1.300 1.310 1.290 1.360 5,156,000 6,814,480 1.3217 1.157 1.157 1.166 1.148 1.211 5,792,563 1.1764 -2.99%
2021-09-01 0 1.340 1.330 1.340 1.280 1.360 5,989,000 7,954,990 1.3283 1.193 1.184 1.193 1.139 1.211 6,728,405 1.1823 3.88%
2021-08-31 0 1.290 1.280 1.290 1.280 1.350 2,946,000 3,827,390 1.2992 1.148 1.139 1.148 1.139 1.202 3,309,715 1.1564 -3.01%
2021-08-30 0 1.330 1.320 1.330 1.290 1.330 3,945,000 5,173,250 1.3113 1.184 1.175 1.184 1.148 1.184 4,432,052 1.1672 2.31%
2021-08-27 0 1.300 1.300 1.310 1.280 1.310 2,688,000 3,484,090 1.2962 1.157 1.157 1.166 1.139 1.166 3,019,862 1.1537 -1.52%
2021-08-26 0 1.320 1.320 1.330 1.280 1.320 3,280,000 4,269,020 1.3015 1.175 1.175 1.184 1.139 1.175 3,684,951 1.1585 -0.75%
2021-08-25 0 1.330 1.320 1.330 1.290 1.410 10,108,000 13,491,340 1.3347 1.184 1.175 1.184 1.148 1.255 11,355,940 1.1880 -5.00%
2021-08-24 0 1.400 1.390 1.400 1.370 1.470 5,592,000 7,857,650 1.4052 1.246 1.237 1.246 1.219 1.308 6,282,392 1.2507 -2.78%
2021-08-23 0 1.440 1.440 1.450 1.370 1.470 5,800,000 8,351,540 1.4399 1.282 1.282 1.291 1.219 1.308 6,516,071 1.2817 6.67%
2021-08-20 0 1.350 1.350 1.360 1.320 1.440 5,151,000 6,967,480 1.3526 1.202 1.202 1.211 1.175 1.282 5,786,946 1.2040 -5.59%
2021-08-19 0 1.430 1.430 1.440 1.410 1.480 2,587,000 3,712,900 1.4352 1.273 1.273 1.282 1.255 1.317 2,906,393 1.2775 -2.72%
2021-08-18 0 1.470 1.470 1.490 1.470 1.530 3,217,000 4,797,475 1.4913 1.308 1.308 1.326 1.308 1.362 3,614,173 1.3274 -3.92%
2021-08-17 0 1.530 1.520 1.530 1.510 1.650 5,832,000 9,102,785 1.5608 1.362 1.353 1.362 1.344 1.469 6,552,022 1.3893 -6.71%
2021-08-16 0 1.640 1.630 1.650 1.630 1.710 5,278,000 8,747,766 1.6574 1.460 1.451 1.469 1.451 1.522 5,929,625 1.4753 -3.53%
2021-08-13 0 1.700 1.680 1.700 1.650 1.700 3,692,000 6,194,290 1.6778 1.513 1.495 1.513 1.469 1.513 4,147,817 1.4934 3.03%
2021-08-12 0 1.650 1.650 1.670 1.650 1.700 5,233,000 8,738,065 1.6698 1.469 1.469 1.486 1.469 1.513 5,879,069 1.4863 -1.79%
2021-08-11 0 1.680 1.670 1.680 1.660 1.760 7,529,000 12,815,795 1.7022 1.495 1.486 1.495 1.478 1.567 8,458,535 1.5151 1.20%
2021-08-10 0 1.660 1.660 1.670 1.640 1.810 12,905,001 22,131,241 1.7149 1.478 1.478 1.486 1.460 1.611 14,498,260 1.5265 -5.68%
2021-08-09 0 1.760 1.750 1.760 1.750 1.800 2,833,000 5,012,690 1.7694 1.567 1.558 1.567 1.558 1.602 3,182,764 1.5749 -1.68%
2021-08-06 0 1.790 1.790 1.800 1.760 1.810 3,158,000 5,629,970 1.7828 1.593 1.593 1.602 1.567 1.611 3,547,889 1.5869 1.70%
2021-08-05 0 1.760 1.750 1.760 1.720 1.830 3,720,000 6,631,810 1.7827 1.567 1.558 1.567 1.531 1.629 4,179,273 1.5868 -0.56%
2021-08-04 0 1.770 1.770 1.790 1.770 1.890 10,041,000 18,392,130 1.8317 1.575 1.575 1.593 1.575 1.682 11,280,668 1.6304 0.57%
2021-08-03 0 1.760 1.740 1.760 1.690 1.780 3,580,000 6,183,050 1.7271 1.567 1.549 1.567 1.504 1.584 4,021,989 1.5373 0.57%
2021-08-02 0 1.750 1.750 1.770 1.700 1.810 5,531,000 9,671,530 1.7486 1.558 1.558 1.575 1.513 1.611 6,213,861 1.5564 -2.78%
2021-07-30 0 1.800 1.800 1.810 1.590 1.810 7,897,000 13,408,740 1.6980 1.602 1.602 1.611 1.415 1.611 8,871,968 1.5114 7.78%
2021-07-29 0 1.670 1.670 1.680 1.620 1.690 5,483,000 9,100,220 1.6597 1.486 1.486 1.495 1.442 1.504 6,159,934 1.4773 6.37%
2021-07-28 0 1.570 1.560 1.570 1.480 1.630 6,739,000 10,317,100 1.5310 1.397 1.389 1.397 1.317 1.451 7,571,001 1.3627 3.97%
2021-07-27 0 1.510 1.500 1.510 1.460 1.690 6,972,000 11,028,100 1.5818 1.344 1.335 1.344 1.300 1.504 7,832,767 1.4079 -7.36%
2021-07-26 0 1.630 1.620 1.630 1.630 1.790 13,055,000 22,240,690 1.7036 1.451 1.442 1.451 1.451 1.593 14,666,778 1.5164 -5.23%
2021-07-23 0 1.720 1.710 1.720 1.680 1.760 5,148,000 8,866,690 1.7224 1.531 1.522 1.531 1.495 1.567 5,783,575 1.5331 -1.15%
2021-07-22 0 1.740 1.740 1.750 1.730 1.790 1,981,000 3,466,395 1.7498 1.549 1.549 1.558 1.540 1.593 2,225,575 1.5575 -1.14%
2021-07-21 0 1.760 1.750 1.760 1.730 1.920 17,563,000 32,152,560 1.8307 1.567 1.558 1.567 1.540 1.709 19,731,338 1.6295 2.92%
2021-07-20 0 1.710 1.690 1.710 1.620 1.740 4,587,000 7,675,270 1.6733 1.522 1.504 1.522 1.442 1.549 5,153,314 1.4894 1.18%
2021-07-19 0 1.690 1.680 1.690 1.610 1.690 2,879,000 4,746,150 1.6485 1.504 1.495 1.504 1.433 1.504 3,234,443 1.4674 1.81%
2021-07-16 0 1.660 1.660 1.680 1.660 1.700 1,456,000 2,433,392 1.6713 1.478 1.478 1.495 1.478 1.513 1,635,759 1.4876 -2.35%
2021-07-15 0 1.700 1.690 1.700 1.660 1.700 3,929,000 6,577,870 1.6742 1.513 1.504 1.513 1.478 1.513 4,414,077 1.4902 1.80%
2021-07-14 0 1.670 1.660 1.670 1.660 1.740 4,325,000 7,315,410 1.6914 1.486 1.478 1.486 1.478 1.549 4,858,967 1.5055 -4.57%
2021-07-13 0 1.750 1.750 1.760 1.700 1.800 3,688,000 6,485,360 1.7585 1.558 1.558 1.567 1.513 1.602 4,143,323 1.5653 -1.69%
2021-07-12 0 1.780 1.770 1.780 1.680 1.790 5,413,000 9,418,884 1.7400 1.584 1.575 1.584 1.495 1.593 6,081,292 1.5488 4.71%
2021-07-09 0 1.700 1.700 1.710 1.640 1.800 4,874,000 8,420,430 1.7276 1.513 1.513 1.522 1.460 1.602 5,475,747 1.5378 -2.30%
2021-07-08 0 1.740 1.730 1.740 1.730 1.840 3,519,915 6,242,950 1.7736 1.549 1.540 1.549 1.540 1.638 3,954,486 1.5787 -1.69%
2021-07-07 0 1.770 1.770 1.780 1.610 1.810 13,140,000 22,603,980 1.7202 1.575 1.575 1.584 1.433 1.611 14,762,272 1.5312 6.63%
2021-07-06 0 1.660 1.650 1.660 1.650 1.680 4,813,000 7,965,750 1.6550 1.478 1.469 1.478 1.469 1.495 5,407,216 1.4732 -1.78%
2021-07-05 0 1.690 1.690 1.700 1.610 1.770 5,575,000 9,352,490 1.6776 1.504 1.504 1.513 1.433 1.575 6,263,293 1.4932 -2.87%
2021-07-02 0 1.740 1.730 1.740 1.720 1.800 8,001,000 14,002,300 1.7501 1.549 1.540 1.549 1.531 1.602 8,988,808 1.5577 -2.79%
2021-06-30 0 1.790 1.790 1.800 1.790 1.860 5,046,000 9,157,780 1.8149 1.593 1.593 1.602 1.593 1.656 5,668,982 1.6154 -3.76%
2021-06-29 0 1.860 1.850 1.860 1.830 1.940 3,523,000 6,563,198 1.8630 1.656 1.647 1.656 1.629 1.727 3,957,952 1.6582 -3.12%
2021-06-28 0 1.920 1.910 1.920 1.810 1.920 13,240,000 24,664,905 1.8629 1.709 1.700 1.709 1.611 1.709 14,874,618 1.6582 2.67%
2021-06-25 0 1.870 1.870 1.880 1.750 1.900 11,112,000 20,437,760 1.8393 1.664 1.664 1.673 1.558 1.691 12,483,894 1.6371 7.47%
2021-06-24 0 1.740 1.740 1.750 1.740 1.830 9,243,000 16,285,800 1.7620 1.549 1.549 1.558 1.549 1.629 10,384,146 1.5683 -3.87%
2021-06-23 0 1.810 1.810 1.820 1.790 1.860 6,222,000 11,238,940 1.8063 1.611 1.611 1.620 1.593 1.656 6,990,172 1.6078 -1.09%
2021-06-22 0 1.830 1.820 1.830 1.800 1.850 2,513,000 4,581,540 1.8231 1.629 1.620 1.629 1.602 1.647 2,823,256 1.6228 -0.54%
2021-06-21 0 1.840 1.830 1.840 1.770 1.900 7,893,000 14,567,030 1.8456 1.638 1.629 1.638 1.575 1.691 8,867,474 1.6427 1.10%
2021-06-18 0 1.820 1.820 1.830 1.800 1.910 16,819,000 31,103,573 1.8493 1.620 1.620 1.629 1.602 1.700 18,895,484 1.6461 -2.15%
2021-06-17 0 1.860 1.860 1.890 1.860 1.950 4,434,000 8,440,510 1.9036 1.656 1.656 1.682 1.656 1.736 4,981,424 1.6944 -1.59%
2021-06-16 0 1.890 1.890 1.920 1.800 1.980 20,244,000 38,326,300 1.8932 1.682 1.682 1.709 1.602 1.762 22,743,336 1.6852 3.85%
2021-06-15 0 1.820 1.820 1.830 1.760 1.910 16,772,000 30,859,790 1.8400 1.620 1.620 1.629 1.567 1.700 18,842,681 1.6378 -2.67%
2021-06-11 0 1.870 1.870 1.880 1.850 2.010 21,654,201 41,423,805 1.9130 1.664 1.664 1.673 1.647 1.789 24,327,641 1.7027 -3.61%
2021-06-10 0 1.940 1.930 1.940 1.840 2.010 15,051,000 29,203,730 1.9403 1.727 1.718 1.727 1.638 1.789 16,909,205 1.7271 4.30%
2021-06-09 0 1.860 1.850 1.860 1.830 1.940 19,098,199 36,019,484 1.8860 1.656 1.647 1.656 1.629 1.727 21,456,074 1.6788 3.33%
2021-06-08 0 1.800 1.800 1.840 1.800 2.020 25,226,465 47,436,198 1.8804 1.602 1.602 1.638 1.602 1.798 28,340,939 1.6738 -10.00%
2021-06-07 0 2.000 2.000 2.010 1.980 2.130 9,586,000 19,617,270 2.0465 1.780 1.780 1.789 1.762 1.896 10,769,493 1.8216 -3.85%
2021-06-04 0 2.080 2.060 2.080 2.020 2.180 15,386,000 32,216,380 2.0939 1.851 1.834 1.851 1.798 1.940 17,285,565 1.8638 0.00%
2021-06-03 0 2.080 2.070 2.080 2.050 2.170 17,785,000 37,668,052 2.1180 1.851 1.843 1.851 1.825 1.932 19,980,747 1.8852 2.46%
2021-06-02 0 2.030 2.030 2.040 2.020 2.180 30,663,000 64,724,790 2.1108 1.807 1.807 1.816 1.798 1.940 34,448,672 1.8789 -6.88%
2021-06-01 0 2.180 2.170 2.180 2.150 2.430 78,625,500 179,481,775 2.2827 1.940 1.932 1.940 1.914 2.163 88,332,651 2.0319 -12.80%
2021-05-31 0 2.500 2.490 2.500 1.960 2.570 90,096,000 207,633,296 2.3046 2.225 2.216 2.225 1.745 2.288 101,219,305 2.0513 30.89%
2021-05-28 0 1.910 1.900 1.910 1.850 1.930 7,253,000 13,663,644 1.8839 1.700 1.691 1.700 1.647 1.718 8,148,460 1.6768 1.60%
2021-05-27 0 1.880 1.860 1.880 1.850 1.900 1,541,000 2,882,450 1.8705 1.673 1.656 1.673 1.647 1.691 1,731,253 1.6650 0.00%
2021-05-26 0 1.880 1.860 1.880 1.810 1.940 4,638,000 8,775,880 1.8922 1.673 1.656 1.673 1.611 1.727 5,210,610 1.6842 2.17%
2021-05-25 0 1.840 1.830 1.840 1.760 1.870 3,536,000 6,482,970 1.8334 1.638 1.629 1.638 1.567 1.664 3,972,557 1.6319 1.66%
2021-05-24 0 1.810 1.810 1.820 1.800 1.990 8,711,000 16,076,270 1.8455 1.611 1.611 1.620 1.602 1.771 9,786,465 1.6427 -6.22%
2021-05-21 0 1.930 1.930 1.940 1.930 2.120 6,770,000 13,644,476 2.0154 1.718 1.718 1.727 1.718 1.887 7,605,828 1.7940 -6.76%
2021-05-20 0 2.070 2.060 2.070 1.860 2.090 8,416,000 16,688,880 1.9830 1.843 1.834 1.843 1.656 1.860 9,455,044 1.7651 6.15%
2021-05-18 0 1.950 1.950 1.960 1.850 1.990 8,978,000 17,431,890 1.9416 1.736 1.736 1.745 1.647 1.771 10,086,429 1.7283 5.41%
2021-05-17 0 1.850 1.850 1.890 1.810 1.950 6,839,459 12,820,597 1.8745 1.647 1.647 1.682 1.611 1.736 7,683,863 1.6685 -0.54%
2021-05-14 0 1.860 1.860 1.880 1.780 1.920 7,756,900 14,420,895 1.8591 1.656 1.656 1.673 1.584 1.709 8,714,571 1.6548 1.09%
2021-05-13 0 1.840 1.840 1.850 1.800 2.050 25,038,100 48,364,389 1.9316 1.638 1.638 1.647 1.602 1.825 28,129,319 1.7194 0.55%
2021-05-12 0 1.830 1.810 1.830 1.650 1.830 7,065,000 12,210,260 1.7283 1.629 1.611 1.629 1.469 1.629 7,937,249 1.5383 7.65%
2021-05-11 0 1.700 1.700 1.710 1.620 1.770 17,444,000 29,690,250 1.7020 1.513 1.513 1.522 1.442 1.575 19,597,647 1.5150 -3.41%
2021-05-10 0 1.760 1.760 1.770 1.730 2.020 21,377,000 39,762,040 1.8600 1.567 1.567 1.575 1.540 1.798 24,016,217 1.6556 -7.37%
2021-05-07 0 1.900 1.890 1.900 1.890 2.110 7,581,000 14,967,410 1.9743 1.691 1.682 1.691 1.682 1.878 8,516,955 1.7574 -7.77%
2021-05-06 0 2.060 2.060 2.070 1.940 2.160 10,351,000 20,977,710 2.0266 1.834 1.834 1.843 1.727 1.923 11,628,941 1.8039 -2.83%
2021-05-05 0 2.120 2.110 2.120 2.040 2.170 8,768,000 18,451,600 2.1044 1.887 1.878 1.887 1.816 1.932 9,850,502 1.8732 -3.20%
2021-05-04 0 2.190 2.190 2.200 1.820 2.280 31,239,000 67,012,730 2.1452 1.949 1.949 1.958 1.620 2.029 35,095,785 1.9094 20.33%
2021-05-03 0 1.820 1.800 1.830 1.780 1.950 6,703,000 12,384,730 1.8476 1.620 1.602 1.629 1.584 1.736 7,530,556 1.6446 -2.15%
2021-04-30 0 1.860 1.860 1.870 1.680 2.070 45,084,935 80,886,925 1.7941 1.656 1.656 1.664 1.495 1.843 50,651,148 1.5969 -8.82%
2021-04-29 0 2.040 2.030 2.040 1.580 2.060 44,546,000 82,402,520 1.8498 1.816 1.807 1.816 1.406 1.834 50,045,675 1.6465 29.11%
2021-04-28 0 1.580 1.570 1.580 1.470 1.610 9,368,000 14,430,270 1.5404 1.406 1.397 1.406 1.308 1.433 10,524,579 1.3711 6.04%
2021-04-27 0 1.490 1.470 1.490 1.440 1.530 4,343,000 6,411,649 1.4763 1.326 1.308 1.326 1.282 1.362 4,879,189 1.3141 3.47%
2021-04-26 0 1.440 1.430 1.440 1.420 1.540 5,000,000 7,310,088 1.4620 1.282 1.273 1.282 1.264 1.371 5,617,303 1.3014 -3.36%
2021-04-23 0 1.490 1.490 1.520 1.490 1.570 4,499,000 6,798,037 1.5110 1.326 1.326 1.353 1.326 1.397 5,054,449 1.3450 -1.97%
2021-04-22 0 1.520 1.510 1.520 1.490 1.580 3,928,000 5,926,240 1.5087 1.353 1.344 1.353 1.326 1.406 4,412,953 1.3429 -1.30%
2021-04-21 0 1.540 1.530 1.540 1.420 1.540 7,911,000 11,804,595 1.4922 1.371 1.362 1.371 1.264 1.371 8,887,697 1.3282 4.05%
2021-04-20 0 1.480 1.480 1.490 1.460 1.560 5,185,000 7,833,461 1.5108 1.317 1.317 1.326 1.300 1.389 5,825,143 1.3448 -3.90%
2021-04-19 0 1.540 1.540 1.550 1.520 1.660 8,922,000 14,074,739 1.5775 1.371 1.371 1.380 1.353 1.478 10,023,515 1.4042 -5.52%
2021-04-16 0 1.630 1.630 1.640 1.520 1.650 8,412,000 13,193,792 1.5684 1.451 1.451 1.460 1.353 1.469 9,450,550 1.3961 3.82%
2021-04-15 0 1.570 1.560 1.570 1.540 1.600 6,418,000 10,060,940 1.5676 1.397 1.389 1.397 1.371 1.424 7,210,370 1.3953 2.61%
2021-04-14 0 1.530 1.530 1.540 1.510 1.630 6,255,000 9,688,450 1.5489 1.362 1.362 1.371 1.344 1.451 7,027,246 1.3787 -3.16%
2021-04-13 0 1.580 1.550 1.580 1.490 1.650 7,351,000 11,553,708 1.5717 1.406 1.380 1.406 1.326 1.469 8,258,559 1.3990 5.33%
2021-04-12 0 1.500 1.470 1.500 1.470 1.680 8,904,000 13,819,120 1.5520 1.335 1.308 1.335 1.308 1.495 10,003,293 1.3815 -5.06%
2021-04-09 0 1.580 1.580 1.600 1.580 1.700 4,737,000 7,728,500 1.6315 1.406 1.406 1.424 1.406 1.513 5,321,833 1.4522 -1.86%
2021-04-08 0 1.610 1.610 1.630 1.550 1.760 14,223,000 23,468,210 1.6500 1.433 1.433 1.451 1.380 1.567 15,978,980 1.4687 -3.01%
2021-04-07 0 1.660 1.660 1.670 1.530 1.720 10,067,000 16,761,440 1.6650 1.478 1.478 1.486 1.362 1.531 11,309,878 1.4820 8.50%
2021-04-01 0 1.530 1.530 1.540 1.440 1.630 17,493,000 26,967,656 1.5416 1.362 1.362 1.371 1.282 1.451 19,652,696 1.3722 6.99%
2021-03-31 0 1.430 1.430 1.440 1.290 1.470 11,987,000 16,807,496 1.4021 1.273 1.273 1.282 1.148 1.308 13,466,922 1.2481 10.85%
2021-03-30 0 1.290 1.270 1.290 1.240 1.330 4,280,000 5,559,250 1.2989 1.148 1.130 1.148 1.104 1.184 4,808,411 1.1562 1.57%
2021-03-29 0 1.270 1.260 1.270 1.240 1.330 3,741,000 4,782,552 1.2784 1.130 1.122 1.130 1.104 1.184 4,202,866 1.1379 -1.55%
2021-03-26 0 1.290 1.280 1.290 1.240 1.340 7,568,000 9,754,750 1.2889 1.148 1.139 1.148 1.104 1.193 8,502,350 1.1473 0.00%
2021-03-25 0 1.290 1.270 1.290 1.190 1.290 12,862,000 16,091,730 1.2511 1.148 1.130 1.148 1.059 1.148 14,449,950 1.1136 11.21%
2021-03-24 0 1.160 1.160 1.170 1.110 1.260 13,208,700 15,770,019 1.1939 1.033 1.033 1.041 0.988 1.122 14,839,454 1.0627 6.42%
2021-03-23 0 1.090 1.090 1.100 1.090 1.180 3,263,128 3,700,275 1.1340 0.970 0.970 0.979 0.970 1.050 3,665,996 1.0094 -2.68%
2021-03-22 0 1.120 1.110 1.130 1.070 1.130 1,135,000 1,262,760 1.1126 0.997 0.988 1.006 0.952 1.006 1,275,128 0.9903 1.82%
2021-03-19 0 1.100 1.080 1.100 1.070 1.100 569,000 619,590 1.0889 0.979 0.961 0.979 0.952 0.979 639,249 0.9692 1.85%
2021-03-18 0 1.080 1.080 1.100 1.070 1.130 1,778,000 1,939,620 1.0909 0.961 0.961 0.979 0.952 1.006 1,997,513 0.9710 -4.42%
2021-03-17 0 1.130 1.130 1.160 1.120 1.160 1,088,000 1,232,580 1.1329 1.006 1.006 1.033 0.997 1.033 1,222,325 1.0084 -1.74%
2021-03-16 0 1.150 1.150 1.160 1.110 1.170 1,272,000 1,448,950 1.1391 1.024 1.024 1.033 0.988 1.041 1,429,042 1.0139 3.60%
2021-03-15 0 1.110 1.110 1.130 1.110 1.150 459,000 515,550 1.1232 0.988 0.988 1.006 0.988 1.024 515,668 0.9998 -4.31%
2021-03-12 0 1.160 1.110 1.160 1.100 1.160 614,000 688,570 1.1214 1.033 0.988 1.033 0.979 1.033 689,805 0.9982 1.75%
2021-03-11 0 1.140 1.130 1.140 1.120 1.160 826,300 941,280 1.1392 1.015 1.006 1.015 0.997 1.033 928,315 1.0140 0.00%
2021-03-10 0 1.140 1.140 1.170 1.100 1.170 5,594,822 6,385,156 1.1413 1.015 1.015 1.041 0.979 1.041 6,285,562 1.0158 2.70%
2021-03-09 0 1.110 1.090 1.110 1.010 1.110 1,863,010 1,963,520 1.0540 0.988 0.970 0.988 0.899 0.988 2,093,018 0.9381 6.73%
2021-03-08 0 1.040 1.040 1.070 1.030 1.140 3,042,000 3,279,460 1.0781 0.926 0.926 0.952 0.917 1.015 3,417,567 0.9596 -5.45%
2021-03-05 0 1.100 1.110 1.130 1.080 1.160 4,474,000 4,952,980 1.1071 0.979 0.988 1.006 0.961 1.033 5,026,363 0.9854 -4.35%
2021-03-04 0 1.150 1.140 1.150 1.140 1.240 5,572,000 6,555,490 1.1765 1.024 1.015 1.024 1.015 1.104 6,259,922 1.0472 -7.26%
2021-03-03 0 1.240 1.230 1.240 1.220 1.270 1,584,000 1,979,220 1.2495 1.104 1.095 1.104 1.086 1.130 1,779,562 1.1122 1.64%
2021-03-02 0 1.220 1.210 1.220 1.180 1.230 4,467,000 5,347,560 1.1971 1.086 1.077 1.086 1.050 1.095 5,018,498 1.0656 4.27%
2021-03-01 0 1.170 1.170 1.180 1.170 1.220 1,014,000 1,200,160 1.1836 1.041 1.041 1.050 1.041 1.086 1,139,189 1.0535 -1.68%
2021-02-26 0 1.190 1.180 1.190 1.160 1.220 3,073,000 3,646,640 1.1867 1.059 1.050 1.059 1.033 1.086 3,452,394 1.0563 -2.46%
2021-02-25 0 1.220 1.190 1.220 1.190 1.230 3,115,000 3,773,020 1.2112 1.086 1.059 1.086 1.059 1.095 3,499,580 1.0781 5.17%
2021-02-24 0 1.160 1.160 1.170 1.150 1.270 7,884,000 9,304,210 1.1801 1.033 1.033 1.041 1.024 1.130 8,857,363 1.0504 -7.94%
2021-02-23 0 1.260 1.240 1.260 1.240 1.320 3,988,000 5,076,180 1.2729 1.122 1.104 1.122 1.104 1.175 4,480,361 1.1330 -3.08%
2021-02-22 0 1.300 1.300 1.310 1.280 1.390 16,008,000 21,259,570 1.3281 1.157 1.157 1.166 1.139 1.237 17,984,357 1.1821 1.56%
2021-02-19 0 1.280 1.280 1.290 1.180 1.370 19,133,000 24,095,200 1.2594 1.139 1.139 1.148 1.050 1.219 21,495,171 1.1210 10.34%
2021-02-18 0 1.160 1.150 1.160 1.140 1.270 10,928,000 13,140,710 1.2025 1.033 1.024 1.033 1.015 1.130 12,277,177 1.0703 -2.52%
2021-02-17 0 1.190 1.180 1.190 1.060 1.210 22,548,365 26,412,935 1.1714 1.059 1.050 1.059 0.944 1.077 25,332,199 1.0427 9.17%
2021-02-16 0 1.090 1.080 1.090 1.010 1.130 10,619,000 11,344,100 1.0683 0.970 0.961 0.970 0.899 1.006 11,930,028 0.9509 5.83%
2021-02-11 0 1.030 1.020 1.030 1.000 1.040 971,000 988,820 1.0184 0.917 0.908 0.917 0.890 0.926 1,090,880 0.9064 0.98%
2021-02-10 0 1.020 1.010 1.020 1.000 1.030 2,666,000 2,711,060 1.0169 0.908 0.899 0.908 0.890 0.917 2,995,146 0.9052 0.99%
2021-02-09 0 1.010 1.010 1.030 1.000 1.060 2,137,000 2,192,730 1.0261 0.899 0.899 0.917 0.890 0.944 2,400,835 0.9133 -1.94%
2021-02-08 0 1.030 1.030 1.050 0.960 1.040 7,969,000 7,997,010 1.0035 0.917 0.917 0.935 0.855 0.926 8,952,857 0.8932 6.19%
2021-02-05 0 0.970 0.960 0.970 0.960 0.990 8,596,000 8,378,380 0.9747 0.863 0.855 0.863 0.855 0.881 9,657,267 0.8676 1.04%
2021-02-04 0 0.960 0.960 0.970 0.920 0.970 4,647,133 4,426,902 0.9526 0.855 0.855 0.863 0.819 0.863 5,220,871 0.8479 0.00%
2021-02-03 0 0.960 0.960 0.970 0.940 0.970 7,115,000 6,820,090 0.9586 0.855 0.855 0.863 0.837 0.863 7,993,422 0.8532 0.00%
2021-02-02 0 0.960 0.960 0.970 0.950 0.980 4,382,000 4,228,710 0.9650 0.855 0.855 0.863 0.846 0.872 4,923,004 0.8590 -1.03%
2021-02-01 0 0.970 0.970 0.980 0.960 0.990 2,181,000 2,123,870 0.9738 0.863 0.863 0.872 0.855 0.881 2,450,268 0.8668 -1.02%
2021-01-29 0 0.980 0.980 0.990 0.970 1.000 2,863,611 2,818,514 0.9843 0.872 0.872 0.881 0.863 0.890 3,217,154 0.8761 -2.00%
2021-01-28 0 1.000 0.980 1.000 0.980 1.010 3,152,000 3,123,740 0.9910 0.890 0.872 0.890 0.872 0.899 3,541,148 0.8821 -0.99%
2021-01-27 0 1.010 1.000 1.010 0.990 1.020 2,796,000 2,815,120 1.0068 0.899 0.890 0.899 0.881 0.908 3,141,196 0.8962 0.00%
2021-01-26 0 1.010 0.990 1.010 0.990 1.010 2,012,000 2,013,870 1.0009 0.899 0.881 0.899 0.881 0.899 2,260,403 0.8909 0.00%
2021-01-25 0 1.010 1.000 1.010 0.990 1.010 2,619,000 2,619,580 1.0002 0.899 0.890 0.899 0.881 0.899 2,942,343 0.8903 0.00%
2021-01-22 0 1.010 1.010 1.020 1.010 1.070 3,379,000 3,486,330 1.0318 0.899 0.899 0.908 0.899 0.952 3,796,173 0.9184 -3.81%
2021-01-21 0 1.050 1.040 1.050 1.010 1.060 3,277,190 3,416,869 1.0426 0.935 0.926 0.935 0.899 0.944 3,681,794 0.9280 1.94%
2021-01-20 0 1.030 1.020 1.030 1.010 1.040 3,617,000 3,707,190 1.0249 0.917 0.908 0.917 0.899 0.926 4,063,557 0.9123 0.98%
2021-01-19 0 1.020 1.000 1.020 0.990 1.020 7,730,000 7,748,990 1.0025 0.908 0.890 0.908 0.881 0.908 8,684,350 0.8923 3.03%
2021-01-18 0 0.990 0.980 0.990 0.980 1.020 6,501,000 6,439,030 0.9905 0.881 0.872 0.881 0.872 0.908 7,303,617 0.8816 -1.00%
2021-01-15 0 1.000 1.000 1.010 0.980 1.070 6,541,000 6,684,140 1.0219 0.890 0.890 0.899 0.872 0.952 7,348,556 0.9096 -7.41%
2021-01-14 0 1.080 1.080 1.090 1.030 1.090 3,096,000 3,301,950 1.0665 0.961 0.961 0.970 0.917 0.970 3,478,234 0.9493 1.89%
2021-01-13 0 1.060 1.050 1.060 1.040 1.080 2,163,000 2,288,660 1.0581 0.944 0.935 0.944 0.926 0.961 2,430,045 0.9418 0.95%
2021-01-12 0 1.050 1.040 1.050 1.030 1.060 1,458,000 1,522,810 1.0445 0.935 0.926 0.935 0.917 0.944 1,638,006 0.9297 0.96%
2021-01-11 0 1.040 1.030 1.040 1.030 1.090 3,282,000 3,445,640 1.0499 0.926 0.917 0.926 0.917 0.970 3,687,198 0.9345 -2.80%
2021-01-08 0 1.070 1.050 1.070 1.050 1.120 1,921,000 2,095,300 1.0907 0.952 0.935 0.952 0.935 0.997 2,158,168 0.9709 -4.46%
2021-01-07 0 1.120 1.110 1.120 1.120 1.200 6,005,000 6,935,210 1.1549 0.997 0.988 0.997 0.997 1.068 6,746,381 1.0280 -0.88%
2021-01-06 0 1.130 1.120 1.130 1.080 1.150 3,120,000 3,490,170 1.1186 1.006 0.997 1.006 0.961 1.024 3,505,197 0.9957 2.73%
2021-01-05 0 1.100 1.100 1.110 1.060 1.110 4,485,000 4,885,225 1.0892 0.979 0.979 0.988 0.944 0.988 5,038,721 0.9695 1.85%
2021-01-04 0 1.080 1.070 1.080 1.050 1.090 4,307,000 4,656,870 1.0812 0.961 0.952 0.961 0.935 0.970 4,838,745 0.9624 2.86%
2020-12-31 0 1.050 1.040 1.060 1.030 1.060 821,000 859,270 1.0466 0.935 0.926 0.944 0.917 0.944 922,361 0.9316 0.96%
2020-12-30 0 1.040 1.030 1.040 0.980 1.040 13,134,000 13,327,180 1.0147 0.926 0.917 0.926 0.872 0.926 14,755,531 0.9032 5.05%
2020-12-29 0 0.990 0.980 0.990 0.980 1.000 288,000 285,830 0.9925 0.881 0.872 0.881 0.872 0.890 323,557 0.8834 -1.00%
2020-12-28 0 1.000 0.990 1.000 0.970 1.010 13,215,000 13,025,170 0.9856 0.890 0.881 0.890 0.863 0.899 14,846,532 0.8773 2.04%
2020-12-24 0 0.980 0.980 1.000 0.980 1.000 393,000 391,420 0.9960 0.872 0.872 0.890 0.872 0.890 441,520 0.8865 -2.00%
2020-12-23 0 1.000 0.980 1.000 0.970 1.000 3,317,000 3,259,715 0.9827 0.890 0.872 0.890 0.863 0.890 3,726,519 0.8747 0.00%
2020-12-22 0 1.000 0.990 1.000 0.960 1.050 8,715,000 8,672,070 0.9951 0.890 0.881 0.890 0.855 0.935 9,790,959 0.8857 1.01%
2020-12-21 0 0.990 0.990 1.000 0.980 1.010 1,823,000 1,808,560 0.9921 0.881 0.881 0.890 0.872 0.899 2,048,069 0.8831 -1.00%
2020-12-18 0 1.000 0.990 1.000 0.990 1.010 1,567,000 1,569,130 1.0014 0.890 0.881 0.890 0.881 0.899 1,760,463 0.8913 0.00%
2020-12-17 0 1.000 1.000 1.010 0.980 1.010 3,629,000 3,619,740 0.9974 0.890 0.890 0.899 0.872 0.899 4,077,038 0.8878 -0.99%
2020-12-16 0 1.010 0.990 1.010 0.980 1.010 1,657,000 1,658,100 1.0007 0.899 0.881 0.899 0.872 0.899 1,861,574 0.8907 1.00%
2020-12-15 0 1.000 0.990 1.000 0.980 1.000 2,721,000 2,715,120 0.9978 0.890 0.881 0.890 0.872 0.890 3,056,936 0.8882 0.00%
2020-12-14 0 1.000 0.990 1.000 0.990 1.010 1,182,000 1,181,250 0.9994 0.890 0.881 0.890 0.881 0.899 1,327,930 0.8895 0.00%
2020-12-11 0 1.000 0.980 1.000 0.980 1.010 320,000 316,410 0.9888 0.890 0.872 0.890 0.872 0.899 359,507 0.8801 0.00%
2020-12-10 0 1.000 0.990 1.000 0.980 1.000 665,000 655,760 0.9861 0.890 0.881 0.890 0.872 0.890 747,101 0.8777 -0.99%
2020-12-09 0 1.010 1.000 1.010 0.990 1.030 2,242,000 2,264,050 1.0098 0.899 0.890 0.899 0.881 0.917 2,518,799 0.8989 1.00%
2020-12-08 0 1.000 0.990 1.000 0.970 1.010 1,637,000 1,619,650 0.9894 0.890 0.881 0.890 0.863 0.899 1,839,105 0.8807 -0.99%
2020-12-07 0 1.010 0.990 1.010 0.990 1.030 1,290,000 1,292,320 1.0018 0.899 0.881 0.899 0.881 0.917 1,449,264 0.8917 -1.94%
2020-12-04 0 1.030 1.020 1.030 0.990 1.040 1,060,000 1,073,630 1.0129 0.917 0.908 0.917 0.881 0.926 1,190,868 0.9016 0.98%
2020-12-03 0 1.020 1.010 1.020 0.970 1.030 1,301,000 1,323,780 1.0175 0.908 0.899 0.908 0.863 0.917 1,461,622 0.9057 0.00%
2020-12-02 0 1.020 1.000 1.020 1.000 1.030 401,000 407,640 1.0166 0.908 0.890 0.908 0.890 0.917 450,508 0.9048 0.99%
2020-12-01 0 1.010 1.010 1.020 0.990 1.050 1,409,000 1,430,200 1.0150 0.899 0.899 0.908 0.881 0.935 1,582,956 0.9035 0.00%
2020-11-30 0 1.010 1.010 1.020 0.990 1.040 502,000 506,310 1.0086 0.899 0.899 0.908 0.881 0.926 563,977 0.8977 -0.98%
2020-11-27 0 1.020 1.020 1.040 1.000 1.030 306,000 311,230 1.0171 0.908 0.908 0.926 0.890 0.917 343,779 0.9053 -0.97%
2020-11-26 0 1.030 1.030 1.040 0.990 1.040 889,000 903,065 1.0158 0.917 0.917 0.926 0.881 0.926 998,756 0.9042 0.98%
2020-11-25 0 1.020 1.020 1.050 1.020 1.090 4,105,000 4,325,940 1.0538 0.908 0.908 0.935 0.908 0.970 4,611,806 0.9380 0.00%
2020-11-24 0 1.020 1.020 1.040 0.950 1.030 7,021,795 6,887,548 0.9809 0.908 0.908 0.926 0.846 0.917 7,888,710 0.8731 5.15%
2020-11-23 0 0.970 0.970 0.980 0.920 0.980 2,689,795 2,553,539 0.9493 0.863 0.863 0.872 0.819 0.872 3,021,879 0.8450 2.11%
2020-11-20 0 0.950 0.930 0.950 0.920 0.950 2,897,000 2,717,090 0.9379 0.846 0.828 0.846 0.819 0.846 3,254,665 0.8348 3.26%
2020-11-19 0 0.920 0.900 0.920 0.890 0.920 577,000 523,220 0.9068 0.819 0.801 0.819 0.792 0.819 648,237 0.8071 1.10%
2020-11-18 0 0.910 0.900 0.910 0.880 0.910 709,000 635,280 0.8960 0.810 0.801 0.810 0.783 0.810 796,534 0.7976 1.11%
2020-11-17 0 0.900 0.890 0.900 0.890 0.940 3,416,000 3,116,230 0.9122 0.801 0.792 0.801 0.792 0.837 3,837,741 0.8120 -3.23%
2020-11-16 0 0.930 0.930 0.940 0.930 0.960 641,000 604,470 0.9430 0.828 0.828 0.837 0.828 0.855 720,138 0.8394 -3.12%
2020-11-13 0 0.960 0.950 0.960 0.940 0.960 1,520,000 1,441,090 0.9481 0.855 0.846 0.855 0.837 0.855 1,707,660 0.8439 -1.03%
2020-11-12 0 0.970 0.960 0.980 0.950 0.980 431,000 416,990 0.9675 0.863 0.855 0.872 0.846 0.872 484,212 0.8612 0.00%
2020-11-11 0 0.970 0.960 0.970 0.930 0.990 1,923,000 1,849,030 0.9615 0.863 0.855 0.863 0.828 0.881 2,160,415 0.8559 -1.02%
2020-11-10 0 0.980 0.970 0.980 0.960 1.000 3,379,000 3,311,240 0.9799 0.872 0.863 0.872 0.855 0.890 3,796,173 0.8723 1.03%
2020-11-09 0 0.970 0.970 0.980 0.960 0.990 1,733,000 1,696,960 0.9792 0.863 0.863 0.872 0.855 0.881 1,946,957 0.8716 1.04%
2020-11-06 0 0.960 0.950 0.960 0.960 0.990 1,839,000 1,808,340 0.9833 0.855 0.846 0.855 0.855 0.881 2,066,044 0.8753 -1.03%
2020-11-05 0 0.970 0.950 0.970 0.950 0.990 2,431,000 2,370,910 0.9753 0.863 0.846 0.863 0.846 0.881 2,731,133 0.8681 1.04%
2020-11-04 0 0.960 0.950 0.960 0.930 0.970 787,000 747,500 0.9498 0.855 0.846 0.855 0.828 0.863 884,163 0.8454 0.00%
2020-11-03 0 0.960 0.960 0.980 0.950 1.020 2,162,000 2,093,560 0.9683 0.855 0.855 0.872 0.846 0.908 2,428,922 0.8619 -3.03%
2020-11-02 0 0.990 0.960 0.990 0.960 1.010 618,000 609,730 0.9866 0.881 0.855 0.881 0.855 0.899 694,299 0.8782 1.02%
2020-10-30 0 0.980 0.970 0.980 0.970 1.020 1,416,000 1,391,960 0.9830 0.872 0.863 0.872 0.863 0.908 1,590,820 0.8750 -3.92%
2020-10-29 0 1.020 0.980 1.020 0.980 1.020 3,410,715 3,395,593 0.9956 0.908 0.872 0.908 0.872 0.908 3,831,804 0.8862 -0.97%
2020-10-28 0 1.030 1.000 1.030 0.980 1.030 708,000 714,565 1.0093 0.917 0.890 0.917 0.872 0.917 795,410 0.8984 4.04%
2020-10-27 0 0.990 0.980 0.990 0.970 1.020 1,955,000 1,952,860 0.9989 0.881 0.872 0.881 0.863 0.908 2,196,365 0.8891 -2.94%
2020-10-23 0 1.020 1.000 1.020 0.980 1.020 2,280,000 2,280,880 1.0004 0.908 0.890 0.908 0.872 0.908 2,561,490 0.8905 -0.97%
2020-10-22 0 1.030 1.000 1.030 0.990 1.040 390,000 399,740 1.0250 0.917 0.890 0.917 0.881 0.926 438,150 0.9123 0.00%
2020-10-21 0 1.030 1.010 1.030 0.960 1.040 3,078,000 3,075,610 0.9992 0.917 0.899 0.917 0.855 0.926 3,458,012 0.8894 -0.96%
2020-10-20 0 1.040 1.010 1.040 1.000 1.060 1,429,000 1,463,480 1.0241 0.926 0.899 0.926 0.890 0.944 1,605,425 0.9116 0.00%
2020-10-19 0 1.040 1.040 1.070 1.030 1.110 2,015,000 2,146,008 1.0650 0.926 0.926 0.952 0.917 0.988 2,263,773 0.9480 -3.70%
2020-10-16 0 1.080 1.070 1.080 1.040 1.080 2,694,000 2,875,880 1.0675 0.961 0.952 0.961 0.926 0.961 3,026,603 0.9502 1.89%
2020-10-15 0 1.060 1.060 1.090 1.050 1.140 1,064,000 1,157,530 1.0879 0.944 0.944 0.970 0.935 1.015 1,195,362 0.9684 -1.85%
2020-10-14 0 1.080 1.070 1.080 1.060 1.100 1,014,000 1,089,750 1.0747 0.961 0.952 0.961 0.944 0.979 1,139,189 0.9566 -0.92%
2020-10-12 0 1.090 1.070 1.090 1.000 1.100 2,120,000 2,283,980 1.0773 0.970 0.952 0.970 0.890 0.979 2,381,736 0.9590 1.87%
2020-10-09 0 1.070 1.070 1.080 1.030 1.100 4,144,000 4,390,490 1.0595 0.952 0.952 0.961 0.917 0.979 4,655,621 0.9431 0.94%
2020-10-08 0 1.060 1.060 1.080 0.980 1.120 6,637,000 7,082,460 1.0671 0.944 0.944 0.961 0.872 0.997 7,456,408 0.9498 7.07%
2020-10-07 0 0.990 0.980 0.990 0.950 1.010 6,629,000 6,635,025 1.0009 0.881 0.872 0.881 0.846 0.899 7,447,420 0.8909 -2.94%
2020-10-06 0 1.020 1.020 1.030 1.000 1.050 4,015,000 4,106,065 1.0227 0.908 0.908 0.917 0.890 0.935 4,510,694 0.9103 3.03%
2020-10-05 0 0.990 0.990 1.000 0.950 1.030 1,245,000 1,247,230 1.0018 0.881 0.881 0.890 0.846 0.917 1,398,708 0.8917 2.06%
2020-09-30 0 0.970 0.960 0.970 0.960 1.020 2,770,000 2,738,990 0.9888 0.863 0.855 0.863 0.855 0.908 3,111,986 0.8801 -2.02%
2020-09-29 0 0.990 0.990 1.000 0.990 1.020 5,395,000 5,463,191 1.0126 0.881 0.881 0.890 0.881 0.908 6,061,070 0.9014 -2.94%
2020-09-28 0 1.020 1.010 1.020 0.990 1.060 1,400,000 1,420,850 1.0149 0.908 0.899 0.908 0.881 0.944 1,572,845 0.9034 -3.77%
2020-09-25 0 1.060 1.060 1.070 1.050 1.090 913,000 972,570 1.0652 0.944 0.944 0.952 0.935 0.970 1,025,720 0.9482 -0.93%
2020-09-24 0 1.070 1.070 1.080 1.050 1.080 1,458,000 1,563,210 1.0722 0.952 0.952 0.961 0.935 0.961 1,638,006 0.9543 -0.93%
2020-09-23 0 1.080 1.080 1.090 1.080 1.160 1,206,000 1,326,840 1.1002 0.961 0.961 0.970 0.961 1.033 1,354,893 0.9793 -1.82%
2020-09-22 0 1.100 1.100 1.120 1.100 1.210 3,829,000 4,379,745 1.1438 0.979 0.979 0.997 0.979 1.077 4,301,731 1.0181 1.85%
2020-09-21 0 1.080 1.080 1.110 1.050 1.110 2,995,000 3,229,950 1.0784 0.961 0.961 0.988 0.935 0.988 3,364,764 0.9599 0.00%
2020-09-18 0 1.080 1.070 1.080 1.080 1.150 9,376,210 10,184,842 1.0862 0.961 0.952 0.961 0.961 1.024 10,533,802 0.9669 -0.92%
2020-09-17 0 1.090 1.080 1.110 1.050 1.100 987,000 1,065,640 1.0797 0.970 0.961 0.988 0.935 0.979 1,108,856 0.9610 0.93%
2020-09-16 0 1.080 1.080 1.100 1.050 1.100 721,000 783,120 1.0862 0.961 0.961 0.979 0.935 0.979 810,015 0.9668 2.86%
2020-09-15 0 1.050 1.050 1.070 1.040 1.080 969,000 1,039,910 1.0732 0.935 0.935 0.952 0.926 0.961 1,088,633 0.9552 0.96%
2020-09-14 0 1.040 1.040 1.060 1.020 1.060 474,000 496,190 1.0468 0.926 0.926 0.944 0.908 0.944 532,520 0.9318 -1.89%
2020-09-11 0 1.060 1.050 1.060 1.040 1.070 387,000 404,990 1.0465 0.944 0.935 0.944 0.926 0.952 434,779 0.9315 -0.93%
2020-09-10 0 1.070 1.050 1.070 1.050 1.090 490,000 521,580 1.0644 0.952 0.935 0.952 0.935 0.970 550,496 0.9475 -0.93%
2020-09-09 0 1.080 1.070 1.080 1.050 1.090 350,000 372,360 1.0639 0.961 0.952 0.961 0.935 0.970 393,211 0.9470 -0.92%
2020-09-08 0 1.090 1.080 1.090 1.070 1.140 638,000 699,630 1.0966 0.970 0.961 0.970 0.952 1.015 716,768 0.9761 -4.39%
2020-09-07 0 1.140 1.130 1.150 1.140 1.190 4,943,000 5,714,765 1.1561 1.015 1.006 1.024 1.015 1.059 5,553,266 1.0291 -0.87%
2020-09-04 0 1.150 1.140 1.150 1.130 1.190 1,063,000 1,219,110 1.1469 1.024 1.015 1.024 1.006 1.059 1,194,239 1.0208 -1.71%
2020-09-03 0 1.170 1.140 1.170 1.140 1.170 3,680,000 4,269,340 1.1601 1.041 1.015 1.041 1.015 1.041 4,134,335 1.0327 1.74%
2020-09-02 0 1.150 1.130 1.150 1.120 1.150 1,002,000 1,132,890 1.1306 1.024 1.006 1.024 0.997 1.024 1,125,708 1.0064 -0.86%
2020-09-01 0 1.160 1.140 1.160 1.140 1.170 4,859,000 5,625,410 1.1577 1.033 1.015 1.033 1.015 1.041 5,458,895 1.0305 1.75%
2020-08-31 0 1.140 1.130 1.140 1.110 1.160 4,272,000 4,828,400 1.1302 1.015 1.006 1.015 0.988 1.033 4,799,424 1.0060 1.79%
2020-08-28 0 1.120 1.110 1.120 1.070 1.130 17,274,000 18,808,290 1.0888 0.997 0.988 0.997 0.952 1.006 19,406,658 0.9692 5.66%
2020-08-27 0 1.060 1.060 1.070 1.040 1.160 5,881,000 6,311,500 1.0732 0.944 0.944 0.952 0.926 1.033 6,607,072 0.9553 -10.17%
2020-08-26 0 1.180 1.180 1.190 1.160 1.240 974,000 1,149,850 1.1805 1.050 1.050 1.059 1.033 1.104 1,094,251 1.0508 -2.48%
2020-08-25 0 1.210 1.200 1.210 1.160 1.350 4,187,000 5,072,420 1.2115 1.077 1.068 1.077 1.033 1.202 4,703,929 1.0783 -5.47%
2020-08-24 0 1.280 1.260 1.280 1.270 1.350 1,510,000 1,966,050 1.3020 1.139 1.122 1.139 1.130 1.202 1,696,425 1.1589 -3.03%
2020-08-21 0 1.320 1.310 1.320 1.310 1.380 1,112,000 1,484,850 1.3353 1.175 1.166 1.175 1.166 1.228 1,249,288 1.1886 -2.22%
2020-08-20 0 1.350 1.360 1.370 1.340 1.380 896,000 1,216,440 1.3576 1.202 1.211 1.219 1.193 1.228 1,006,621 1.2084 -2.88%
2020-08-19 0 1.390 1.380 1.390 1.360 1.410 418,000 577,830 1.3824 1.237 1.228 1.237 1.211 1.255 469,607 1.2305 0.00%
2020-08-18 0 1.390 1.370 1.390 1.320 1.420 4,805,000 6,642,340 1.3824 1.237 1.219 1.237 1.175 1.264 5,398,228 1.2305 4.51%
2020-08-17 0 1.330 1.310 1.330 1.300 1.360 656,000 869,300 1.3252 1.184 1.166 1.184 1.157 1.211 736,990 1.1795 -0.75%
2020-08-14 0 1.340 1.320 1.340 1.320 1.390 1,577,000 2,124,570 1.3472 1.193 1.175 1.193 1.175 1.237 1,771,697 1.1992 -1.47%
2020-08-13 0 1.360 1.340 1.360 1.330 1.420 869,000 1,169,630 1.3459 1.211 1.193 1.211 1.184 1.264 976,287 1.1980 -0.73%
2020-08-12 0 1.370 1.370 1.380 1.260 1.470 3,954,000 5,403,890 1.3667 1.219 1.219 1.228 1.122 1.308 4,442,163 1.2165 3.01%
2020-08-11 0 1.330 1.320 1.330 1.280 1.330 2,166,000 2,839,210 1.3108 1.184 1.175 1.184 1.139 1.184 2,433,416 1.1668 4.72%
2020-08-10 0 1.270 1.270 1.280 1.270 1.330 1,389,000 1,787,110 1.2866 1.130 1.130 1.139 1.130 1.184 1,560,487 1.1452 -5.22%
2020-08-07 0 1.340 1.320 1.340 1.290 1.440 2,408,997 3,210,146 1.3326 1.193 1.175 1.193 1.148 1.282 2,706,413 1.1861 -2.19%
2020-08-06 0 1.370 1.360 1.370 1.290 1.400 5,006,000 6,765,900 1.3516 1.219 1.211 1.219 1.148 1.246 5,624,044 1.2030 6.20%
2020-08-05 0 1.290 1.280 1.290 1.220 1.300 1,847,000 2,316,510 1.2542 1.148 1.139 1.148 1.086 1.157 2,075,032 1.1164 4.03%
2020-08-04 0 1.240 1.240 1.270 1.200 1.300 1,852,000 2,350,030 1.2689 1.104 1.104 1.130 1.068 1.157 2,080,649 1.1295 0.81%
2020-08-03 0 1.230 1.220 1.230 1.210 1.300 2,920,000 3,646,010 1.2486 1.095 1.086 1.095 1.077 1.157 3,280,505 1.1114 -4.65%
2020-07-31 0 1.290 1.290 1.310 1.280 1.340 810,000 1,055,680 1.3033 1.148 1.148 1.166 1.139 1.193 910,003 1.1601 -3.01%
2020-07-30 0 1.330 1.300 1.330 1.300 1.360 2,174,000 2,893,040 1.3307 1.184 1.157 1.184 1.157 1.211 2,442,403 1.1845 2.31%
2020-07-29 0 1.300 1.300 1.330 1.210 1.370 3,505,000 4,512,200 1.2874 1.157 1.157 1.184 1.077 1.219 3,937,729 1.1459 5.69%
2020-07-28 0 1.230 1.190 1.230 1.170 1.260 2,449,000 2,991,440 1.2215 1.095 1.059 1.095 1.041 1.122 2,751,355 1.0873 2.50%
2020-07-27 0 1.200 1.190 1.200 1.190 1.300 2,775,000 3,386,050 1.2202 1.068 1.059 1.068 1.059 1.157 3,117,603 1.0861 -5.51%
2020-07-24 0 1.270 1.260 1.270 1.220 1.320 6,776,053 8,489,026 1.2528 1.130 1.122 1.130 1.086 1.175 7,612,629 1.1151 -3.79%
2020-07-23 0 1.320 1.300 1.320 1.280 1.380 2,526,000 3,300,800 1.3067 1.175 1.157 1.175 1.139 1.228 2,837,861 1.1631 -0.75%
2020-07-22 0 1.330 1.330 1.350 1.330 1.420 6,759,000 9,312,010 1.3777 1.184 1.184 1.202 1.184 1.264 7,593,470 1.2263 -2.92%
2020-07-21 0 1.370 1.350 1.360 1.350 1.470 8,681,000 12,059,510 1.3892 1.219 1.202 1.211 1.202 1.308 9,752,761 1.2365 -4.86%
2020-07-20 0 1.440 1.420 1.440 1.280 1.480 13,992,000 19,589,140 1.4000 1.282 1.264 1.282 1.139 1.317 15,719,461 1.2462 6.67%
2020-07-17 0 1.350 1.350 1.360 1.150 1.490 28,225,000 38,175,700 1.3525 1.202 1.202 1.211 1.024 1.326 31,709,675 1.2039 16.38%
2020-07-16 0 1.160 1.130 1.160 1.010 1.180 12,484,030 13,767,101 1.1028 1.033 1.006 1.033 0.899 1.050 14,025,316 0.9816 3.57%
2020-07-15 0 1.120 1.120 1.130 1.070 1.170 6,387,000 7,102,600 1.1120 0.997 0.997 1.006 0.952 1.041 7,175,543 0.9898 0.00%
2020-07-14 0 1.120 1.120 1.130 1.070 1.160 6,194,000 6,976,380 1.1263 0.997 0.997 1.006 0.952 1.033 6,958,715 1.0025 0.90%
2020-07-13 0 1.110 1.110 1.120 1.010 1.210 20,263,000 22,864,650 1.1284 0.988 0.988 0.997 0.899 1.077 22,764,682 1.0044 6.73%
2020-07-10 0 1.040 1.030 1.040 0.920 1.210 27,226,000 29,497,330 1.0834 0.926 0.917 0.926 0.819 1.077 30,587,338 0.9644 9.47%
2020-07-09 0 0.950 0.950 0.970 0.930 0.980 4,157,000 3,979,300 0.9573 0.846 0.846 0.863 0.828 0.872 4,670,226 0.8521 -1.04%
2020-07-08 0 0.960 0.950 0.960 0.920 0.990 4,331,000 4,117,420 0.9507 0.855 0.846 0.855 0.819 0.881 4,865,708 0.8462 1.05%
2020-07-07 0 0.950 0.940 0.950 0.930 1.020 4,901,000 4,681,200 0.9552 0.846 0.837 0.846 0.828 0.908 5,506,080 0.8502 -3.06%
2020-07-06 0 0.980 0.970 0.980 0.920 1.010 11,162,128 10,844,365 0.9715 0.872 0.863 0.872 0.819 0.899 12,540,211 0.8648 6.52%
2020-07-03 0 0.920 0.900 0.920 0.860 0.920 4,083,000 3,613,980 0.8851 0.819 0.801 0.819 0.765 0.819 4,587,090 0.7879 4.55%
2020-07-02 0 0.880 0.880 0.890 0.870 0.900 2,651,000 2,337,800 0.8819 0.783 0.783 0.792 0.774 0.801 2,978,294 0.7849 1.15%
2020-06-30 0 0.870 0.870 0.880 0.870 0.910 1,267,000 1,115,910 0.8807 0.774 0.774 0.783 0.774 0.810 1,423,425 0.7840 -2.25%
2020-06-29 0 0.890 0.880 0.890 0.870 0.900 1,338,000 1,172,850 0.8766 0.792 0.783 0.792 0.774 0.801 1,503,190 0.7802 -1.11%
2020-06-26 0 0.900 0.890 0.900 0.880 0.910 2,131,000 1,900,560 0.8919 0.801 0.792 0.801 0.783 0.810 2,394,095 0.7939 0.00%
2020-06-24 0 0.900 0.900 0.920 0.880 0.950 4,792,000 4,362,090 0.9103 0.801 0.801 0.819 0.783 0.846 5,383,623 0.8103 0.00%
2020-06-23 0 0.900 0.890 0.900 0.880 0.930 5,923,000 5,309,590 0.8964 0.801 0.792 0.801 0.783 0.828 6,654,257 0.7979 -3.23%
2020-06-22 0 0.930 0.920 0.930 0.910 1.050 8,416,000 8,077,300 0.9598 0.828 0.819 0.828 0.810 0.935 9,455,044 0.8543 -3.12%
2020-06-19 0 0.960 0.950 0.960 0.940 1.010 19,185,000 18,727,770 0.9762 0.855 0.846 0.855 0.837 0.899 21,553,591 0.8689 4.35%
2020-06-18 0 0.920 0.920 0.930 0.870 0.960 7,520,000 6,949,380 0.9241 0.819 0.819 0.828 0.774 0.855 8,448,424 0.8226 2.22%
2020-06-17 0 0.900 0.890 0.900 0.880 0.930 3,726,000 3,359,550 0.9017 0.801 0.792 0.801 0.783 0.828 4,186,014 0.8026 -2.17%
2020-06-16 0 0.920 0.910 0.920 0.880 0.960 7,238,000 6,673,030 0.9219 0.819 0.810 0.819 0.783 0.855 8,131,608 0.8206 2.22%
2020-06-15 0 0.900 0.890 0.900 0.860 0.980 5,062,000 4,573,610 0.9035 0.801 0.792 0.801 0.765 0.872 5,686,958 0.8042 -7.22%
2020-06-12 0 0.970 0.940 0.970 0.820 0.980 12,552,000 11,549,940 0.9202 0.863 0.837 0.863 0.730 0.872 14,101,677 0.8190 6.59%
2020-06-11 0 0.910 0.900 0.910 0.900 1.060 14,797,000 14,357,150 0.9703 0.810 0.801 0.810 0.801 0.944 16,623,846 0.8636 -10.78%
2020-06-10 0 1.020 1.020 1.030 0.950 1.070 34,141,000 34,598,420 1.0134 0.908 0.908 0.917 0.846 0.952 38,356,068 0.9020 7.37%
2020-06-09 0 0.950 0.930 0.950 0.880 0.990 25,479,000 23,256,540 0.9128 0.846 0.828 0.846 0.783 0.881 28,624,652 0.8125 -3.06%
2020-06-08 0 0.980 0.970 0.980 0.730 0.980 64,684,000 55,770,155 0.8622 0.872 0.863 0.872 0.650 0.872 72,669,925 0.7674 38.03%
2020-06-05 0 0.710 0.700 0.710 0.670 0.720 9,735,000 6,770,311 0.6955 0.632 0.623 0.632 0.596 0.641 10,936,889 0.6190 4.41%
2020-06-04 0 0.680 0.680 0.690 0.660 0.710 19,522,200 13,309,710 0.6818 0.605 0.605 0.614 0.587 0.632 21,932,422 0.6069 3.03%
2020-06-03 0 0.660 0.660 0.670 0.650 0.700 4,540,000 3,067,410 0.6756 0.587 0.587 0.596 0.579 0.623 5,100,511 0.6014 0.00%
2020-06-02 0 0.660 0.660 0.670 0.650 0.680 5,066,900 3,356,794 0.6625 0.587 0.587 0.596 0.579 0.605 5,692,462 0.5897 -1.49%
2020-06-01 0 0.670 0.650 0.670 0.640 0.670 1,982,000 1,298,205 0.6550 0.596 0.579 0.596 0.570 0.596 2,226,699 0.5830 6.35%
2020-05-29 0 0.630 0.620 0.630 0.630 0.680 12,145,000 7,881,350 0.6489 0.561 0.552 0.561 0.561 0.605 13,644,429 0.5776 -5.97%
2020-05-28 0 0.670 0.650 0.670 0.650 0.690 1,994,000 1,318,430 0.6612 0.596 0.579 0.596 0.579 0.614 2,240,180 0.5885 1.52%
2020-05-27 0 0.660 0.650 0.660 0.640 0.680 3,646,908 2,406,083 0.6598 0.587 0.579 0.587 0.570 0.605 4,097,157 0.5873 -1.49%
2020-05-26 0 0.670 0.660 0.670 0.640 0.680 2,590,000 1,714,930 0.6621 0.596 0.587 0.596 0.570 0.605 2,909,763 0.5894 1.52%
2020-05-25 0 0.660 0.650 0.660 0.610 0.680 2,030,000 1,309,160 0.6449 0.587 0.579 0.587 0.543 0.605 2,280,625 0.5740 0.00%
2020-05-22 0 0.660 0.660 0.670 0.650 0.690 4,459,000 2,968,480 0.6657 0.587 0.587 0.596 0.579 0.614 5,009,511 0.5926 -4.35%
2020-05-21 0 0.690 0.680 0.690 0.650 0.730 3,424,000 2,400,760 0.7012 0.614 0.605 0.614 0.579 0.650 3,846,729 0.6241 -5.48%
2020-05-20 0 0.730 0.720 0.730 0.720 0.740 1,769,000 1,286,950 0.7275 0.650 0.641 0.650 0.641 0.659 1,987,402 0.6476 1.39%
2020-05-19 0 0.720 0.720 0.730 0.710 0.760 4,332,000 3,134,270 0.7235 0.641 0.641 0.650 0.632 0.676 4,866,831 0.6440 0.00%
2020-05-18 0 0.720 0.710 0.720 0.720 0.790 3,773,365 2,837,183 0.7519 0.641 0.632 0.641 0.641 0.703 4,239,227 0.6693 -6.49%
2020-05-15 0 0.770 0.770 0.790 0.770 0.800 1,159,000 899,580 0.7762 0.685 0.685 0.703 0.685 0.712 1,302,091 0.6909 -2.53%
2020-05-14 0 0.790 0.780 0.790 0.770 0.800 1,266,000 987,910 0.7803 0.703 0.694 0.703 0.685 0.712 1,422,301 0.6946 -1.25%
2020-05-13 0 0.800 0.790 0.800 0.770 0.800 4,084,000 3,224,030 0.7894 0.712 0.703 0.712 0.685 0.712 4,588,213 0.7027 3.90%
2020-05-12 0 0.770 0.770 0.780 0.770 0.800 2,075,000 1,618,200 0.7799 0.685 0.685 0.694 0.685 0.712 2,331,181 0.6942 -1.28%
2020-05-11 0 0.780 0.780 0.790 0.780 0.800 2,478,000 1,969,130 0.7946 0.694 0.694 0.703 0.694 0.712 2,783,935 0.7073 -1.27%
2020-05-08 0 0.790 0.780 0.790 0.780 0.800 1,599,000 1,267,620 0.7928 0.703 0.694 0.703 0.694 0.712 1,796,413 0.7056 -1.25%
2020-05-07 0 0.800 0.780 0.800 0.770 0.850 5,798,000 4,673,050 0.8060 0.712 0.694 0.712 0.685 0.757 6,513,825 0.7174 1.27%
2020-05-06 0 0.790 0.780 0.790 0.770 0.800 2,684,000 2,108,270 0.7855 0.703 0.694 0.703 0.685 0.712 3,015,368 0.6992 1.28%
2020-05-05 0 0.780 0.770 0.780 0.770 0.800 2,131,422 1,663,414 0.7804 0.694 0.685 0.694 0.685 0.712 2,394,569 0.6947 4.00%
2020-05-04 0 0.750 0.750 0.760 0.750 0.790 2,889,528 2,199,009 0.7610 0.668 0.668 0.676 0.668 0.703 3,246,271 0.6774 -5.06%
2020-04-29 0 0.790 0.780 0.790 0.780 0.790 1,021,000 797,830 0.7814 0.703 0.694 0.703 0.694 0.703 1,147,053 0.6955 0.00%
2020-04-28 0 0.790 0.780 0.790 0.770 0.800 1,700,859 1,339,024 0.7873 0.703 0.694 0.703 0.685 0.712 1,910,848 0.7007 1.28%
2020-04-27 0 0.780 0.770 0.780 0.760 0.790 935,000 727,050 0.7776 0.694 0.685 0.694 0.676 0.703 1,050,436 0.6921 1.30%
2020-04-24 0 0.770 0.760 0.770 0.750 0.780 1,603,000 1,228,350 0.7663 0.685 0.676 0.685 0.668 0.694 1,800,907 0.6821 1.32%
2020-04-23 0 0.760 0.760 0.780 0.750 0.780 1,127,000 869,770 0.7718 0.676 0.676 0.694 0.668 0.694 1,266,140 0.6869 0.00%
2020-04-22 0 0.760 0.760 0.770 0.750 0.770 1,359,000 1,035,750 0.7621 0.676 0.676 0.685 0.668 0.685 1,526,783 0.6784 -2.56%
2020-04-21 0 0.780 0.780 0.790 0.760 0.800 3,945,000 3,068,190 0.7777 0.694 0.694 0.703 0.676 0.712 4,432,052 0.6923 -4.88%
2020-04-20 0 0.820 0.800 0.820 0.780 0.820 2,307,000 1,854,370 0.8038 0.730 0.712 0.730 0.694 0.730 2,591,824 0.7155 1.23%
2020-04-17 0 0.810 0.790 0.810 0.800 0.820 2,902,000 2,333,050 0.8039 0.721 0.703 0.721 0.712 0.730 3,260,283 0.7156 1.25%
2020-04-16 0 0.800 0.790 0.800 0.780 0.810 1,937,000 1,535,450 0.7927 0.712 0.703 0.712 0.694 0.721 2,176,143 0.7056 0.00%
2020-04-15 0 0.800 0.800 0.810 0.800 0.850 4,103,000 3,368,775 0.8211 0.712 0.712 0.721 0.712 0.757 4,609,559 0.7308 -2.44%
2020-04-14 0 0.820 0.810 0.820 0.770 0.840 6,706,000 5,430,400 0.8098 0.730 0.721 0.730 0.685 0.748 7,533,927 0.7208 5.13%
2020-04-09 0 0.780 0.780 0.800 0.780 0.850 5,721,000 4,625,350 0.8085 0.694 0.694 0.712 0.694 0.757 6,427,318 0.7196 -4.88%
2020-04-08 0 0.820 0.800 0.820 0.780 0.840 5,531,000 4,490,360 0.8119 0.730 0.712 0.730 0.694 0.748 6,213,861 0.7226 2.50%
2020-04-07 0 0.800 0.790 0.800 0.780 0.810 3,009,000 2,393,970 0.7956 0.712 0.703 0.712 0.694 0.721 3,380,493 0.7082 2.56%
2020-04-06 0 0.780 0.770 0.780 0.750 0.790 1,334,000 1,027,510 0.7702 0.694 0.685 0.694 0.668 0.703 1,498,696 0.6856 1.30%
2020-04-03 0 0.770 0.770 0.780 0.760 0.810 2,466,000 1,920,500 0.7788 0.685 0.685 0.694 0.676 0.721 2,770,454 0.6932 -3.75%
2020-04-02 0 0.800 0.790 0.800 0.780 0.810 1,209,000 962,070 0.7958 0.712 0.703 0.712 0.694 0.721 1,358,264 0.7083 -1.23%
2020-04-01 0 0.810 0.800 0.810 0.800 0.880 5,338,000 4,381,920 0.8209 0.721 0.712 0.721 0.712 0.783 5,997,033 0.7307 -4.71%
2020-03-31 0 0.850 0.850 0.860 0.810 0.870 1,165,000 981,370 0.8424 0.757 0.757 0.765 0.721 0.774 1,308,832 0.7498 6.25%
2020-03-30 0 0.800 0.800 0.810 0.770 0.820 3,217,000 2,678,470 0.8326 0.712 0.712 0.721 0.685 0.730 3,614,173 0.7411 -2.44%
2020-03-27 0 0.820 0.820 0.830 0.820 0.890 3,749,053 3,176,267 0.8472 0.730 0.730 0.739 0.730 0.792 4,211,913 0.7541 -5.75%
2020-03-26 0 0.870 0.850 0.870 0.800 0.900 7,783,000 6,551,740 0.8418 0.774 0.757 0.774 0.712 0.801 8,743,894 0.7493 -2.25%
2020-03-25 0 0.890 0.890 0.900 0.850 1.040 5,969,000 5,612,430 0.9403 0.792 0.792 0.801 0.757 0.926 6,705,936 0.8369 -5.32%
2020-03-24 0 0.940 0.920 0.940 0.910 0.980 1,628,000 1,519,760 0.9335 0.837 0.819 0.837 0.810 0.872 1,828,994 0.8309 4.44%
2020-03-23 0 0.900 0.900 0.920 0.900 0.990 1,974,000 1,837,340 0.9308 0.801 0.801 0.819 0.801 0.881 2,217,711 0.8285 -10.00%
2020-03-20 0 1.000 0.990 1.000 0.950 1.030 2,922,000 2,885,495 0.9875 0.890 0.881 0.890 0.846 0.917 3,282,752 0.8790 2.04%
2020-03-19 0 0.980 0.970 0.980 0.930 1.020 2,686,000 2,639,650 0.9827 0.872 0.863 0.872 0.828 0.908 3,017,615 0.8747 -4.85%
2020-03-18 0 1.030 1.020 1.030 0.960 1.090 3,688,700 3,793,002 1.0283 0.917 0.908 0.917 0.855 0.970 4,144,109 0.9153 5.10%
2020-03-17 0 0.980 0.980 1.000 0.980 1.150 7,362,000 7,505,560 1.0195 0.872 0.872 0.890 0.872 1.024 8,270,917 0.9075 -11.71%
2020-03-16 0 1.110 1.110 1.130 1.110 1.210 1,127,000 1,279,700 1.1355 0.988 0.988 1.006 0.988 1.077 1,266,140 1.0107 -9.02%
2020-03-13 0 1.220 1.200 1.220 1.070 1.420 2,047,000 2,339,330 1.1428 1.086 1.068 1.086 0.952 1.264 2,299,724 1.0172 3.39%
2020-03-12 0 1.180 1.170 1.200 1.160 1.210 2,231,000 2,645,330 1.1857 1.050 1.041 1.068 1.033 1.077 2,506,441 1.0554 -3.28%
2020-03-11 0 1.220 1.210 1.220 1.190 1.280 1,399,000 1,708,940 1.2215 1.086 1.077 1.086 1.059 1.139 1,571,721 1.0873 -3.94%
2020-03-10 0 1.270 1.250 1.280 1.190 1.310 1,731,000 2,164,060 1.2502 1.130 1.113 1.139 1.059 1.166 1,944,710 1.1128 1.60%
2020-03-09 0 1.250 1.250 1.260 1.220 1.390 3,738,000 4,804,890 1.2854 1.113 1.113 1.122 1.086 1.237 4,199,496 1.1442 -10.07%
2020-03-06 0 1.390 1.380 1.390 1.380 1.420 519,000 723,870 1.3947 1.237 1.228 1.237 1.228 1.264 583,076 1.2415 -2.11%
2020-03-05 0 1.420 1.410 1.420 1.410 1.440 472,000 672,170 1.4241 1.264 1.255 1.264 1.255 1.282 530,273 1.2676 0.71%
2020-03-04 0 1.410 1.400 1.410 1.340 1.440 1,212,000 1,708,210 1.4094 1.255 1.246 1.255 1.193 1.282 1,361,634 1.2545 1.44%
2020-03-03 0 1.390 1.380 1.400 1.360 1.450 1,371,000 1,924,820 1.4040 1.237 1.228 1.246 1.211 1.291 1,540,264 1.2497 2.21%
2020-03-02 0 1.360 1.350 1.360 1.330 1.380 537,000 725,330 1.3507 1.211 1.202 1.211 1.184 1.228 603,298 1.2023 2.26%
2020-02-28 0 1.330 1.330 1.360 1.320 1.370 1,444,000 1,930,830 1.3371 1.184 1.184 1.211 1.175 1.219 1,622,277 1.1902 -5.00%
2020-02-27 0 1.400 1.400 1.420 1.340 1.430 1,657,000 2,283,160 1.3779 1.246 1.246 1.264 1.193 1.273 1,861,574 1.2265 2.94%
2020-02-26 0 1.360 1.360 1.370 1.350 1.410 2,458,000 3,404,720 1.3852 1.211 1.211 1.219 1.202 1.255 2,761,466 1.2329 -4.23%
2020-02-25 0 1.420 1.420 1.450 1.390 1.440 1,384,000 1,951,330 1.4099 1.264 1.264 1.291 1.237 1.282 1,554,869 1.2550 -1.39%
2020-02-24 0 1.440 1.430 1.440 1.390 1.500 2,110,000 3,019,460 1.4310 1.282 1.273 1.282 1.237 1.335 2,370,502 1.2738 -3.36%
2020-02-21 0 1.490 1.480 1.490 1.480 1.530 566,000 849,749 1.5013 1.326 1.317 1.326 1.317 1.362 635,879 1.3363 -3.25%
2020-02-20 0 1.540 1.540 1.560 1.470 1.560 3,014,000 4,591,353 1.5233 1.371 1.371 1.389 1.308 1.389 3,386,110 1.3559 4.76%
2020-02-19 0 1.470 1.470 1.480 1.470 1.500 435,000 645,680 1.4843 1.308 1.308 1.317 1.308 1.335 488,705 1.3212 -0.68%
2020-02-18 0 1.480 1.460 1.470 1.470 1.590 662,000 984,620 1.4873 1.317 1.300 1.308 1.308 1.415 743,731 1.3239 -4.52%
2020-02-17 0 1.550 1.550 1.560 1.480 1.560 2,745,000 4,154,870 1.5136 1.380 1.380 1.389 1.317 1.389 3,083,899 1.3473 5.44%
2020-02-14 0 1.470 1.470 1.480 1.470 1.520 1,710,000 2,545,960 1.4889 1.308 1.308 1.317 1.308 1.353 1,921,118 1.3252 -1.34%
2020-02-13 0 1.490 1.480 1.490 1.460 1.510 1,483,000 2,204,040 1.4862 1.326 1.317 1.326 1.300 1.344 1,666,092 1.3229 2.05%
2020-02-12 0 1.460 1.460 1.470 1.420 1.480 1,755,214 2,551,726 1.4538 1.300 1.300 1.308 1.264 1.317 1,971,914 1.2940 2.82%
2020-02-11 0 1.420 1.410 1.420 1.390 1.430 748,000 1,058,510 1.4151 1.264 1.255 1.264 1.237 1.273 840,349 1.2596 0.00%
2020-02-10 0 1.420 1.420 1.440 1.380 1.450 2,230,000 3,143,390 1.4096 1.264 1.264 1.282 1.228 1.291 2,505,317 1.2547 0.00%
2020-02-07 0 1.420 1.420 1.440 1.420 1.470 1,580,000 2,276,020 1.4405 1.264 1.264 1.282 1.264 1.308 1,775,068 1.2822 -4.05%
2020-02-06 0 1.480 1.480 1.490 1.430 1.530 4,976,406 7,384,510 1.4839 1.317 1.317 1.326 1.273 1.362 5,590,796 1.3208 -1.33%
2020-02-05 0 1.500 1.500 1.520 1.470 1.550 1,247,000 1,874,670 1.5033 1.335 1.335 1.353 1.308 1.380 1,400,955 1.3381 0.00%
2020-02-04 0 1.500 1.480 1.500 1.390 1.550 1,900,000 2,804,940 1.4763 1.335 1.317 1.335 1.237 1.380 2,134,575 1.3141 4.17%
2020-02-03 0 1.440 1.410 1.440 1.350 1.440 646,300 901,697 1.3952 1.282 1.255 1.282 1.202 1.282 726,093 1.2418 0.70%
2020-01-31 0 1.430 1.420 1.430 1.410 1.610 1,347,000 1,958,440 1.4539 1.273 1.264 1.273 1.255 1.433 1,513,301 1.2942 -4.03%
2020-01-30 0 1.490 1.490 1.520 1.490 1.590 1,824,000 2,776,350 1.5221 1.326 1.326 1.353 1.326 1.415 2,049,192 1.3549 -4.49%
2020-01-29 0 1.560 1.550 1.560 1.460 1.570 3,605,000 5,555,990 1.5412 1.389 1.380 1.389 1.300 1.397 4,050,075 1.3718 -3.70%
2020-01-24 0 1.620 1.620 1.640 1.610 1.680 533,000 866,794 1.6263 1.442 1.442 1.460 1.433 1.495 598,804 1.4475 -2.99%
2020-01-23 0 1.670 1.650 1.670 1.590 1.700 5,641,000 9,349,760 1.6575 1.486 1.469 1.486 1.415 1.513 6,337,441 1.4753 4.37%
2020-01-22 0 1.600 1.590 1.600 1.550 1.620 2,173,000 3,453,419 1.5892 1.424 1.415 1.424 1.380 1.442 2,441,280 1.4146 0.63%
2020-01-21 0 1.590 1.570 1.590 1.560 1.640 1,049,132 1,673,631 1.5953 1.415 1.397 1.415 1.389 1.460 1,178,658 1.4199 -3.64%
2020-01-20 0 1.650 1.640 1.650 1.600 1.690 2,463,637 4,080,379 1.6562 1.469 1.460 1.469 1.424 1.504 2,767,799 1.4742 2.48%
2020-01-17 0 1.610 1.600 1.610 1.580 1.660 1,467,000 2,375,146 1.6190 1.433 1.424 1.433 1.406 1.478 1,648,117 1.4411 -1.23%
2020-01-16 0 1.630 1.630 1.640 1.620 1.690 1,327,365 2,189,084 1.6492 1.451 1.451 1.460 1.442 1.504 1,491,242 1.4680 -0.61%
2020-01-15 0 1.640 1.640 1.650 1.580 1.660 1,959,000 3,186,650 1.6267 1.460 1.460 1.469 1.406 1.478 2,200,859 1.4479 3.14%
2020-01-14 0 1.590 1.580 1.590 1.560 1.660 3,691,000 5,845,026 1.5836 1.415 1.406 1.415 1.389 1.478 4,146,693 1.4096 -2.45%
2020-01-13 0 1.630 1.610 1.630 1.570 1.640 2,369,000 3,798,863 1.6036 1.451 1.433 1.451 1.397 1.460 2,661,478 1.4274 0.00%
2020-01-10 0 1.630 1.610 1.630 1.610 1.680 2,295,000 3,746,460 1.6324 1.451 1.433 1.451 1.433 1.495 2,578,342 1.4531 -1.81%
2020-01-09 0 1.660 1.660 1.680 1.620 1.740 7,920,000 13,240,356 1.6718 1.478 1.478 1.495 1.442 1.549 8,897,808 1.4880 -2.92%
2020-01-08 0 1.710 1.710 1.720 1.700 1.740 784,000 1,345,666 1.7164 1.522 1.522 1.531 1.513 1.549 880,793 1.5278 -2.29%
2020-01-07 0 1.750 1.740 1.750 1.720 1.770 1,210,780 2,118,111 1.7494 1.558 1.549 1.558 1.531 1.575 1,360,264 1.5571 2.94%
2020-01-06 0 1.700 1.700 1.720 1.690 1.740 1,910,661 3,258,473 1.7054 1.513 1.513 1.531 1.504 1.549 2,146,552 1.5180 -2.86%
2020-01-03 0 1.750 1.730 1.750 1.730 1.830 1,667,000 2,936,700 1.7617 1.558 1.540 1.558 1.540 1.629 1,872,809 1.5681 -2.23%
2020-01-02 0 1.790 1.790 1.800 1.660 1.800 3,776,000 6,500,200 1.7215 1.593 1.593 1.602 1.478 1.602 4,242,187 1.5323 3.47%
2019-12-31 0 1.730 1.720 1.730 1.700 1.800 1,883,000 3,263,690 1.7332 1.540 1.531 1.540 1.513 1.602 2,115,476 1.5428 -3.89%
2019-12-30 0 1.800 1.770 1.800 1.760 1.830 1,393,000 2,509,430 1.8015 1.602 1.575 1.602 1.567 1.629 1,564,981 1.6035 0.00%
2019-12-27 0 1.800 1.800 1.820 1.800 1.910 2,443,700 4,509,278 1.8453 1.602 1.602 1.620 1.602 1.700 2,745,401 1.6425 -4.76%
2019-12-24 0 1.890 1.880 1.890 1.850 1.900 973,000 1,825,100 1.8757 1.682 1.673 1.682 1.647 1.691 1,093,127 1.6696 1.07%
2019-12-23 0 1.870 1.860 1.870 1.750 1.870 1,872,000 3,420,880 1.8274 1.664 1.656 1.664 1.558 1.664 2,103,118 1.6266 2.75%
2019-12-20 0 1.820 1.810 1.820 1.790 1.900 6,554,000 12,139,629 1.8522 1.620 1.611 1.620 1.593 1.691 7,363,161 1.6487 0.00%
2019-12-19 0 1.820 1.800 1.820 1.700 1.830 4,819,000 8,608,920 1.7865 1.620 1.602 1.620 1.513 1.629 5,413,957 1.5901 5.20%
2019-12-18 0 1.730 1.730 1.740 1.710 1.770 1,891,000 3,286,350 1.7379 1.540 1.540 1.549 1.522 1.575 2,124,464 1.5469 -1.14%
2019-12-17 0 1.750 1.750 1.760 1.690 1.800 5,683,000 9,917,090 1.7450 1.558 1.558 1.567 1.504 1.602 6,384,627 1.5533 1.74%
2019-12-16 0 1.720 1.720 1.740 1.620 1.800 9,454,000 16,210,806 1.7147 1.531 1.531 1.549 1.442 1.602 10,621,196 1.5263 4.88%
2019-12-13 0 1.640 1.630 1.640 1.550 1.650 4,234,419 6,848,703 1.6174 1.460 1.451 1.460 1.380 1.469 4,757,203 1.4396 5.81%
2019-12-12 0 1.550 1.540 1.550 1.530 1.570 1,901,000 2,946,973 1.5502 1.380 1.371 1.380 1.362 1.397 2,135,699 1.3799 -0.64%
2019-12-11 0 1.560 1.560 1.570 1.480 1.640 5,032,000 7,817,300 1.5535 1.389 1.389 1.397 1.317 1.460 5,653,254 1.3828 4.00%
2019-12-10 0 1.500 1.500 1.510 1.500 1.590 3,045,000 4,629,740 1.5204 1.335 1.335 1.344 1.335 1.415 3,420,938 1.3534 -6.83%
2019-12-09 0 1.610 1.580 1.610 1.580 1.670 1,100,000 1,783,070 1.6210 1.433 1.406 1.433 1.406 1.486 1,235,807 1.4428 2.55%
2019-12-06 0 1.570 1.570 1.590 1.480 1.590 1,541,000 2,364,330 1.5343 1.397 1.397 1.415 1.317 1.415 1,731,253 1.3657 6.08%
2019-12-05 0 1.480 1.480 1.500 1.470 1.540 399,000 595,200 1.4917 1.317 1.317 1.335 1.308 1.371 448,261 1.3278 0.00%
2019-12-04 0 1.480 1.480 1.500 1.480 1.520 2,778,000 4,167,940 1.5003 1.317 1.317 1.335 1.317 1.353 3,120,974 1.3355 -1.33%
2019-12-03 0 1.500 1.490 1.500 1.470 1.550 2,092,000 3,146,720 1.5042 1.335 1.326 1.335 1.308 1.380 2,350,280 1.3389 0.00%
2019-12-02 0 1.500 1.480 1.500 1.480 1.540 1,926,000 2,890,995 1.5010 1.335 1.317 1.335 1.317 1.371 2,163,785 1.3361 0.00%
2019-11-29 0 1.500 1.500 1.510 1.490 1.550 3,009,000 4,529,200 1.5052 1.335 1.335 1.344 1.326 1.380 3,380,493 1.3398 0.00%
2019-11-28 0 1.500 1.490 1.500 1.450 1.550 2,195,000 3,295,400 1.5013 1.335 1.326 1.335 1.291 1.380 2,465,996 1.3363 -2.60%
2019-11-27 0 1.540 1.520 1.540 1.490 1.570 1,561,500 2,380,705 1.5246 1.371 1.353 1.371 1.326 1.397 1,754,284 1.3571 -1.91%
2019-11-26 0 1.570 1.540 1.570 1.470 1.590 1,775,853 2,761,745 1.5552 1.397 1.371 1.397 1.308 1.415 1,995,101 1.3843 6.08%
2019-11-25 0 1.480 1.480 1.500 1.450 1.520 2,910,000 4,364,527 1.4998 1.317 1.317 1.335 1.291 1.353 3,269,270 1.3350 0.68%
2019-11-22 0 1.470 1.460 1.470 1.460 1.580 1,666,000 2,502,220 1.5019 1.308 1.300 1.308 1.300 1.406 1,871,685 1.3369 -6.37%
2019-11-21 0 1.570 1.570 1.580 1.530 1.630 2,727,000 4,267,850 1.5650 1.397 1.397 1.406 1.362 1.451 3,063,677 1.3930 -3.09%
2019-11-20 0 1.620 1.620 1.630 1.550 1.700 7,052,000 11,581,110 1.6422 1.442 1.442 1.451 1.380 1.513 7,922,644 1.4618 0.62%
2019-11-19 0 1.610 1.600 1.610 1.530 1.630 2,493,755 3,954,433 1.5857 1.433 1.424 1.433 1.362 1.451 2,801,635 1.4115 5.92%
2019-11-18 0 1.520 1.510 1.520 1.480 1.540 1,354,000 2,049,580 1.5137 1.353 1.344 1.353 1.317 1.371 1,521,166 1.3474 -2.56%
2019-11-15 0 1.560 1.550 1.560 1.450 1.570 6,137,000 9,343,020 1.5224 1.389 1.380 1.389 1.291 1.397 6,894,678 1.3551 8.33%
2019-11-14 0 1.440 1.430 1.440 1.300 1.460 1,928,000 2,672,500 1.3862 1.282 1.273 1.282 1.157 1.300 2,166,032 1.2338 1.41%
2019-11-13 0 1.420 1.410 1.420 1.380 1.460 1,624,000 2,281,349 1.4048 1.264 1.255 1.264 1.228 1.300 1,824,500 1.2504 -2.07%
2019-11-12 0 1.450 1.450 1.470 1.360 1.510 2,534,400 3,634,894 1.4342 1.291 1.291 1.308 1.211 1.344 2,847,299 1.2766 2.84%
2019-11-11 0 1.410 1.410 1.420 1.410 1.630 5,571,053 8,181,999 1.4687 1.255 1.255 1.264 1.255 1.451 6,258,858 1.3073 -11.32%
2019-11-08 0 1.590 1.580 1.590 1.380 1.680 12,783,281 19,864,972 1.5540 1.415 1.406 1.415 1.228 1.495 14,361,512 1.3832 11.97%
2019-11-07 0 1.420 1.400 1.420 1.250 1.430 7,582,000 10,238,375 1.3504 1.264 1.246 1.264 1.113 1.273 8,518,078 1.2020 5.19%
2019-11-06 0 1.350 1.340 1.350 1.290 1.360 3,747,000 5,029,530 1.3423 1.202 1.193 1.202 1.148 1.211 4,209,607 1.1948 4.65%
2019-11-05 0 1.290 1.280 1.290 1.170 1.320 4,659,000 5,833,030 1.2520 1.148 1.139 1.148 1.041 1.175 5,234,203 1.1144 10.26%
2019-11-04 0 1.170 1.160 1.170 1.150 1.180 2,080,000 2,425,890 1.1663 1.041 1.033 1.041 1.024 1.050 2,336,798 1.0381 1.74%
2019-11-01 0 1.150 1.140 1.150 1.140 1.160 833,000 955,060 1.1465 1.024 1.015 1.024 1.015 1.033 935,843 1.0205 0.88%
2019-10-31 0 1.140 1.130 1.140 1.090 1.160 2,833,000 3,190,440 1.1262 1.015 1.006 1.015 0.970 1.033 3,182,764 1.0024 -1.72%
2019-10-30 0 1.160 1.150 1.160 1.130 1.170 4,043,000 4,672,654 1.1557 1.033 1.024 1.033 1.006 1.041 4,542,151 1.0287 -0.85%
2019-10-29 0 1.170 1.150 1.170 1.140 1.200 10,308,000 12,146,665 1.1784 1.041 1.024 1.041 1.015 1.068 11,580,632 1.0489 0.00%
2019-10-28 0 1.170 1.170 1.180 1.160 1.200 4,937,000 5,818,320 1.1785 1.041 1.041 1.050 1.033 1.068 5,546,525 1.0490 0.86%
2019-10-25 0 1.160 1.150 1.160 1.140 1.180 6,183,000 7,115,239 1.1508 1.033 1.024 1.033 1.015 1.050 6,946,357 1.0243 1.75%
2019-10-24 0 1.140 1.130 1.140 1.130 1.150 4,369,000 4,985,520 1.1411 1.015 1.006 1.015 1.006 1.024 4,908,399 1.0157 2.70%
2019-10-23 0 1.110 1.110 1.120 1.110 1.140 3,807,000 4,293,240 1.1277 0.988 0.988 0.997 0.988 1.015 4,277,014 1.0038 -0.89%
2019-10-22 0 1.120 1.120 1.130 1.120 1.160 2,869,000 3,271,550 1.1403 0.997 0.997 1.006 0.997 1.033 3,223,208 1.0150 -0.88%
2019-10-21 0 1.130 1.110 1.130 1.120 1.140 10,640,000 12,024,940 1.1302 1.006 0.988 1.006 0.997 1.015 11,953,621 1.0060 1.80%
2019-10-18 0 1.110 1.100 1.110 1.100 1.130 4,617,000 5,137,805 1.1128 0.988 0.979 0.988 0.979 1.006 5,187,018 0.9905 0.91%
2019-10-17 0 1.100 1.090 1.100 1.070 1.150 2,763,000 3,045,490 1.1022 0.979 0.970 0.979 0.952 1.024 3,104,122 0.9811 -2.65%
2019-10-16 0 1.130 1.130 1.150 1.120 1.160 866,315 985,224 1.1373 1.006 1.006 1.024 0.997 1.033 973,271 1.0123 -0.88%
2019-10-15 0 1.140 1.140 1.160 1.140 1.180 1,197,000 1,381,789 1.1544 1.015 1.015 1.033 1.015 1.050 1,344,782 1.0275 -0.87%
2019-10-14 0 1.150 1.150 1.170 1.140 1.170 893,000 1,030,036 1.1535 1.024 1.024 1.041 1.015 1.041 1,003,250 1.0267 0.88%
2019-10-11 0 1.140 1.140 1.160 1.120 1.170 1,832,000 2,095,735 1.1440 1.015 1.015 1.033 0.997 1.041 2,058,180 1.0182 0.88%
2019-10-10 0 1.130 1.130 1.140 1.110 1.180 710,000 801,505 1.1289 1.006 1.006 1.015 0.988 1.050 797,657 1.0048 -0.88%
2019-10-09 0 1.140 1.130 1.140 1.120 1.180 1,596,000 1,821,510 1.1413 1.015 1.006 1.015 0.997 1.050 1,793,043 1.0159 0.00%
2019-10-08 0 1.140 1.140 1.150 1.140 1.250 1,819,000 2,151,905 1.1830 1.015 1.015 1.024 1.015 1.113 2,043,575 1.0530 -4.20%
2019-10-04 0 1.190 1.180 1.200 1.180 1.240 1,325,000 1,596,286 1.2047 1.059 1.050 1.068 1.050 1.104 1,488,585 1.0724 -1.65%
2019-10-03 0 1.210 1.200 1.210 1.180 1.220 658,000 793,300 1.2056 1.077 1.068 1.077 1.050 1.086 739,237 1.0731 0.83%
2019-10-02 0 1.200 1.190 1.200 1.150 1.250 444,000 537,360 1.2103 1.068 1.059 1.068 1.024 1.113 498,817 1.0773 1.69%
2019-09-30 0 1.180 1.180 1.190 1.130 1.210 2,093,000 2,447,540 1.1694 1.050 1.050 1.059 1.006 1.077 2,351,403 1.0409 0.00%
2019-09-27 0 1.180 1.180 1.190 1.180 1.240 3,154,000 3,785,820 1.2003 1.050 1.050 1.059 1.050 1.104 3,543,395 1.0684 -3.28%
2019-09-26 0 1.220 1.210 1.220 1.180 1.260 2,257,000 2,758,985 1.2224 1.086 1.077 1.086 1.050 1.122 2,535,651 1.0881 2.52%
2019-09-25 0 1.190 1.170 1.190 1.160 1.230 2,696,000 3,210,380 1.1908 1.059 1.041 1.059 1.033 1.095 3,028,850 1.0599 -3.25%
2019-09-24 0 1.230 1.220 1.230 1.190 1.240 3,709,900 4,517,859 1.2178 1.095 1.086 1.095 1.059 1.104 4,167,926 1.0840 -2.38%
2019-09-23 0 1.260 1.250 1.260 1.250 1.310 1,208,000 1,528,462 1.2653 1.122 1.113 1.122 1.113 1.166 1,357,140 1.1262 -3.08%
2019-09-20 0 1.300 1.300 1.320 1.300 1.410 4,607,000 6,092,380 1.3224 1.157 1.157 1.175 1.157 1.255 5,175,783 1.1771 -5.80%
2019-09-19 0 1.380 1.370 1.380 1.360 1.430 5,381,000 7,529,760 1.3993 1.228 1.219 1.228 1.211 1.273 6,045,341 1.2455 -2.13%
2019-09-18 0 1.410 1.400 1.410 1.400 1.420 1,265,000 1,784,380 1.4106 1.255 1.246 1.255 1.246 1.264 1,421,178 1.2556 -0.70%
2019-09-17 0 1.420 1.410 1.420 1.380 1.480 1,344,000 1,906,210 1.4183 1.264 1.255 1.264 1.228 1.317 1,509,931 1.2624 0.71%
2019-09-16 0 1.410 1.400 1.420 1.400 1.450 1,442,000 2,039,800 1.4146 1.255 1.246 1.264 1.246 1.291 1,620,030 1.2591 -2.76%
2019-09-13 0 1.450 1.440 1.450 1.440 1.480 1,393,000 2,027,975 1.4558 1.291 1.282 1.291 1.282 1.317 1,564,981 1.2958 -2.03%
2019-09-12 0 1.480 1.470 1.480 1.460 1.500 1,182,000 1,750,881 1.4813 1.317 1.308 1.317 1.300 1.335 1,327,930 1.3185 0.68%
2019-09-11 0 1.470 1.450 1.470 1.450 1.480 474,000 692,470 1.4609 1.308 1.291 1.308 1.291 1.317 532,520 1.3004 0.68%
2019-09-10 0 1.460 1.450 1.460 1.450 1.510 485,000 711,260 1.4665 1.300 1.291 1.300 1.291 1.344 544,878 1.3054 -1.35%
2019-09-09 0 1.480 1.450 1.480 1.460 1.490 601,000 883,130 1.4694 1.317 1.291 1.317 1.300 1.326 675,200 1.3080 0.00%
2019-09-06 0 1.480 1.480 1.490 1.430 1.500 4,830,000 7,109,960 1.4720 1.317 1.317 1.326 1.273 1.335 5,426,315 1.3103 0.68%
2019-09-05 0 1.470 1.430 1.470 1.440 1.480 2,651,000 3,866,855 1.4586 1.308 1.273 1.308 1.282 1.317 2,978,294 1.2983 0.68%
2019-09-04 0 1.460 1.450 1.460 1.430 1.500 2,811,000 4,096,290 1.4572 1.300 1.291 1.300 1.273 1.335 3,158,048 1.2971 -1.35%
2019-09-03 0 1.480 1.470 1.490 1.470 1.540 2,118,000 3,206,795 1.5141 1.317 1.308 1.326 1.308 1.371 2,379,490 1.3477 -1.99%
2019-09-02 0 1.510 1.490 1.510 1.450 1.520 3,184,543 4,772,909 1.4988 1.344 1.326 1.344 1.291 1.353 3,577,709 1.3341 1.34%
2019-08-30 0 1.490 1.470 1.490 1.470 1.560 4,438,000 6,682,510 1.5057 1.326 1.308 1.326 1.308 1.389 4,985,918 1.3403 -1.32%
2019-08-29 0 1.510 1.500 1.510 1.490 1.560 8,630,000 13,081,290 1.5158 1.344 1.335 1.344 1.326 1.389 9,695,465 1.3492 2.03%
2019-08-28 0 1.480 1.470 1.480 1.450 1.520 9,082,000 13,558,595 1.4929 1.317 1.308 1.317 1.291 1.353 10,203,269 1.3288 2.07%
2019-08-27 0 1.450 1.430 1.450 1.350 1.540 12,043,422 17,552,118 1.4574 1.291 1.273 1.291 1.202 1.371 13,530,310 1.2972 8.21%
2019-08-26 0 1.340 1.340 1.350 1.340 1.400 2,128,000 2,885,740 1.3561 1.193 1.193 1.202 1.193 1.246 2,390,724 1.2071 -4.96%
2019-08-23 0 1.410 1.400 1.410 1.390 1.420 729,000 1,023,560 1.4041 1.255 1.246 1.255 1.237 1.264 819,003 1.2498 0.71%
2019-08-22 0 1.400 1.390 1.400 1.390 1.440 1,362,000 1,918,560 1.4086 1.246 1.237 1.246 1.237 1.282 1,530,153 1.2538 -0.71%
2019-08-21 0 1.410 1.400 1.410 1.380 1.440 1,303,000 1,831,430 1.4055 1.255 1.246 1.255 1.228 1.282 1,463,869 1.2511 -0.70%
2019-08-20 0 1.420 1.420 1.430 1.380 1.450 1,324,000 1,875,400 1.4165 1.264 1.264 1.273 1.228 1.291 1,487,462 1.2608 2.16%
2019-08-19 0 1.390 1.390 1.400 1.380 1.440 2,354,000 3,322,760 1.4115 1.237 1.237 1.246 1.228 1.282 2,644,626 1.2564 0.72%
2019-08-16 0 1.380 1.370 1.380 1.360 1.400 2,707,868 3,732,811 1.3785 1.228 1.219 1.228 1.211 1.246 3,042,183 1.2270 1.47%
2019-08-15 0 1.360 1.340 1.360 1.340 1.370 882,000 1,201,243 1.3620 1.211 1.193 1.211 1.193 1.219 990,892 1.2123 -0.73%
2019-08-14 0 1.370 1.360 1.370 1.350 1.420 745,000 1,019,870 1.3690 1.219 1.211 1.219 1.202 1.264 836,978 1.2185 0.74%
2019-08-13 0 1.360 1.360 1.370 1.330 1.430 2,217,000 3,021,020 1.3627 1.211 1.211 1.219 1.184 1.273 2,490,712 1.2129 -2.86%
2019-08-12 0 1.400 1.390 1.410 1.390 1.470 987,000 1,383,620 1.4018 1.246 1.237 1.255 1.237 1.308 1,108,856 1.2478 -1.41%
2019-08-09 0 1.420 1.410 1.420 1.410 1.470 3,051,694 4,415,412 1.4469 1.264 1.255 1.264 1.255 1.308 3,428,458 1.2879 -0.70%
2019-08-08 0 1.430 1.420 1.430 1.380 1.440 1,232,000 1,746,000 1.4172 1.273 1.264 1.273 1.228 1.282 1,384,103 1.2615 2.88%
2019-08-07 0 1.390 1.370 1.390 1.340 1.400 1,893,000 2,594,240 1.3704 1.237 1.219 1.237 1.193 1.246 2,126,711 1.2198 1.46%
2019-08-06 0 1.370 1.370 1.380 1.280 1.410 3,661,000 4,856,080 1.3264 1.219 1.219 1.228 1.139 1.255 4,112,989 1.1807 -4.20%
2019-08-05 0 1.430 1.430 1.450 1.410 1.560 5,092,000 7,312,460 1.4361 1.273 1.273 1.291 1.255 1.389 5,720,661 1.2783 -5.92%
2019-08-02 0 1.520 1.490 1.520 1.480 1.690 2,199,000 3,323,910 1.5116 1.353 1.326 1.353 1.317 1.504 2,470,490 1.3454 -1.94%
2019-08-01 0 1.550 1.550 1.560 1.540 1.690 2,631,314 4,143,507 1.5747 1.380 1.380 1.389 1.371 1.504 2,956,178 1.4016 -3.73%
2019-07-31 0 1.610 1.600 1.620 1.610 1.670 1,216,000 1,990,640 1.6370 1.433 1.424 1.442 1.433 1.486 1,366,128 1.4571 -3.01%
2019-07-30 0 1.660 1.660 1.670 1.660 1.680 874,420 1,458,875 1.6684 1.478 1.478 1.486 1.478 1.495 982,376 1.4850 -0.60%
2019-07-29 0 1.670 1.660 1.670 1.640 1.690 1,586,000 2,640,180 1.6647 1.486 1.478 1.486 1.460 1.504 1,781,808 1.4817 -1.18%
2019-07-26 0 1.690 1.670 1.690 1.660 1.710 1,867,000 3,152,900 1.6888 1.504 1.486 1.504 1.478 1.522 2,097,501 1.5032 -1.17%
2019-07-25 0 1.710 1.690 1.710 1.690 1.750 4,933,000 8,507,050 1.7245 1.522 1.504 1.522 1.504 1.558 5,542,031 1.5350 1.79%
2019-07-24 0 1.680 1.670 1.680 1.640 1.710 5,689,000 9,563,480 1.6810 1.495 1.486 1.495 1.460 1.522 6,391,367 1.4963 1.82%
2019-07-23 0 1.650 1.640 1.650 1.600 1.660 5,755,000 9,449,310 1.6419 1.469 1.460 1.469 1.424 1.478 6,465,516 1.4615 1.23%
2019-07-22 0 1.630 1.620 1.630 1.610 1.650 2,011,368 3,266,676 1.6241 1.451 1.442 1.451 1.433 1.469 2,259,693 1.4456 1.24%
2019-07-19 0 1.610 1.600 1.610 1.600 1.620 2,875,000 4,614,835 1.6052 1.433 1.424 1.433 1.424 1.442 3,229,949 1.4288 1.26%
2019-07-18 0 1.590 1.580 1.600 1.580 1.610 1,884,000 2,994,550 1.5895 1.415 1.406 1.424 1.406 1.433 2,116,600 1.4148 0.63%
2019-07-17 0 1.580 1.580 1.600 1.580 1.610 2,455,000 3,922,585 1.5978 1.406 1.406 1.424 1.406 1.433 2,758,096 1.4222 -1.25%
2019-07-16 0 1.600 1.590 1.600 1.570 1.640 2,480,000 3,944,990 1.5907 1.424 1.415 1.424 1.397 1.460 2,786,182 1.4159 -1.23%
2019-07-15 0 1.620 1.610 1.620 1.550 1.630 2,357,000 3,776,725 1.6023 1.442 1.433 1.442 1.380 1.451 2,647,997 1.4263 1.25%
2019-07-12 0 1.600 1.600 1.620 1.590 1.670 2,683,000 4,323,770 1.6115 1.424 1.424 1.442 1.415 1.486 3,014,245 1.4344 -2.44%
2019-07-11 0 1.640 1.620 1.640 1.620 1.640 5,016,300 8,222,009 1.6391 1.460 1.442 1.460 1.442 1.460 5,635,615 1.4589 0.00%
2019-07-10 0 1.640 1.630 1.640 1.630 1.650 1,240,000 2,029,850 1.6370 1.460 1.451 1.460 1.451 1.469 1,393,091 1.4571 0.61%
2019-07-09 0 1.630 1.630 1.640 1.620 1.650 3,202,000 5,234,755 1.6348 1.451 1.451 1.460 1.442 1.469 3,597,321 1.4552 -1.81%
2019-07-08 0 1.660 1.660 1.680 1.660 1.700 1,812,600 3,039,816 1.6770 1.478 1.478 1.495 1.478 1.513 2,036,385 1.4928 -2.92%
2019-07-05 0 1.710 1.700 1.710 1.700 1.730 1,661,000 2,836,820 1.7079 1.522 1.513 1.522 1.513 1.540 1,866,068 1.5202 -0.58%
2019-07-04 0 1.720 1.720 1.730 1.710 1.740 1,863,000 3,204,750 1.7202 1.531 1.531 1.540 1.522 1.549 2,093,007 1.5312 -0.58%
2019-07-03 0 1.730 1.720 1.730 1.720 1.760 1,835,000 3,175,860 1.7307 1.540 1.531 1.540 1.531 1.567 2,061,550 1.5405 -1.70%
2019-07-02 0 1.760 1.750 1.760 1.740 1.880 5,646,000 9,978,980 1.7674 1.567 1.558 1.567 1.549 1.673 6,343,058 1.5732 -0.56%
2019-06-28 0 1.770 1.770 1.780 1.710 1.810 5,281,000 9,321,835 1.7652 1.575 1.575 1.584 1.522 1.611 5,932,995 1.5712 2.31%
2019-06-27 0 1.730 1.720 1.730 1.710 1.740 3,331,000 5,737,420 1.7224 1.540 1.531 1.540 1.522 1.549 3,742,247 1.5331 0.58%
2019-06-26 0 1.720 1.700 1.720 1.660 1.730 1,844,000 3,156,380 1.7117 1.531 1.513 1.531 1.478 1.540 2,071,661 1.5236 -1.71%
2019-06-25 0 1.750 1.740 1.750 1.700 1.760 1,145,000 1,991,335 1.7392 1.558 1.549 1.558 1.513 1.567 1,286,362 1.5480 -2.78%
2019-06-24 0 1.800 1.790 1.800 1.780 1.820 853,000 1,535,350 1.7999 1.602 1.593 1.602 1.584 1.620 958,312 1.6021 -0.55%
2019-06-21 0 1.810 1.800 1.810 1.790 1.830 1,487,000 2,687,840 1.8076 1.611 1.602 1.611 1.593 1.629 1,670,586 1.6089 0.56%
2019-06-20 0 1.800 1.800 1.810 1.770 1.830 2,074,000 3,746,070 1.8062 1.602 1.602 1.611 1.575 1.629 2,330,057 1.6077 0.56%
2019-06-19 0 1.790 1.780 1.790 1.750 1.800 3,303,000 5,901,740 1.7868 1.593 1.584 1.593 1.558 1.602 3,710,790 1.5904 4.07%
2019-06-18 0 1.720 1.720 1.730 1.680 1.750 2,722,000 4,670,390 1.7158 1.531 1.531 1.540 1.495 1.558 3,058,060 1.5272 -0.58%
2019-06-17 0 1.730 1.730 1.740 1.710 1.760 1,766,000 3,055,560 1.7302 1.540 1.540 1.549 1.522 1.567 1,984,031 1.5401 1.17%
2019-06-14 0 1.710 1.710 1.720 1.690 1.750 5,005,000 8,539,030 1.7061 1.522 1.522 1.531 1.504 1.558 5,622,920 1.5186 1.79%
2019-06-13 0 1.680 1.680 1.690 1.660 1.710 1,807,000 3,044,700 1.6849 1.495 1.495 1.504 1.478 1.522 2,030,093 1.4998 -1.18%
2019-06-12 0 1.700 1.690 1.700 1.670 1.760 2,591,000 4,451,510 1.7181 1.513 1.504 1.513 1.486 1.567 2,910,886 1.5293 -2.30%
2019-06-11 0 1.740 1.740 1.750 1.730 1.800 8,646,000 15,155,375 1.7529 1.549 1.549 1.558 1.540 1.602 9,713,440 1.5602 -2.25%
2019-06-10 0 1.780 1.780 1.790 1.780 1.830 1,376,000 2,474,700 1.7985 1.584 1.584 1.593 1.584 1.629 1,545,882 1.6008 -1.11%
2019-06-06 0 1.800 1.790 1.800 1.790 1.840 2,226,000 4,029,085 1.8100 1.602 1.593 1.602 1.593 1.638 2,500,823 1.6111 0.00%
2019-06-05 0 1.800 1.790 1.800 1.790 1.850 2,020,000 3,651,480 1.8077 1.602 1.593 1.602 1.593 1.647 2,269,390 1.6090 -0.55%
2019-06-04 0 1.810 1.800 1.830 1.810 2.170 2,365,528 4,407,226 1.8631 1.611 1.602 1.629 1.611 1.932 2,657,577 1.6584 -1.09%
2019-06-03 0 1.830 1.810 1.830 1.790 1.880 473,000 856,580 1.8110 1.629 1.611 1.629 1.593 1.673 531,397 1.6119 1.67%
2019-05-31 0 1.800 1.790 1.800 1.790 1.840 2,122,850 3,865,265 1.8208 1.602 1.593 1.602 1.593 1.638 2,384,938 1.6207 -1.64%
2019-05-30 0 1.830 1.820 1.830 1.820 1.840 943,000 1,724,120 1.8283 1.629 1.620 1.629 1.620 1.638 1,059,423 1.6274 -0.54%
2019-05-29 0 1.840 1.830 1.840 1.830 1.850 2,565,000 4,726,280 1.8426 1.638 1.629 1.638 1.629 1.647 2,881,676 1.6401 -1.60%
2019-05-28 0 1.870 1.830 1.870 1.820 1.870 4,585,211 8,546,979 1.8640 1.664 1.629 1.664 1.620 1.664 5,151,304 1.6592 1.08%
2019-05-27 0 1.850 1.840 1.850 1.840 1.870 354,000 657,380 1.8570 1.647 1.638 1.647 1.638 1.664 397,705 1.6529 0.00%
2019-05-24 0 1.850 1.820 1.850 1.810 1.900 3,505,000 6,475,960 1.8476 1.647 1.620 1.647 1.611 1.691 3,937,729 1.6446 -1.07%
2019-05-23 0 1.870 1.860 1.880 1.850 1.940 2,176,000 4,090,100 1.8796 1.664 1.656 1.673 1.647 1.727 2,444,650 1.6731 -3.61%
2019-05-22 0 1.940 1.930 1.940 1.930 1.950 1,014,200 1,972,000 1.9444 1.727 1.718 1.727 1.718 1.736 1,139,414 1.7307 -0.51%
2019-05-21 0 1.950 1.940 1.950 1.930 1.990 8,623,100 16,744,556 1.9418 1.736 1.727 1.736 1.718 1.771 9,687,713 1.7284 -2.50%
2019-05-20 0 2.000 1.990 2.000 1.970 2.020 3,835,000 7,831,336 2.0421 1.780 1.771 1.780 1.754 1.798 4,308,471 1.8177 -1.48%
2019-05-17 0 2.030 2.020 2.030 2.030 2.100 1,320,334 2,715,674 2.0568 1.807 1.798 1.807 1.807 1.869 1,483,343 1.8308 -3.33%
2019-05-16 0 2.100 2.090 2.100 2.070 2.140 3,817,000 8,020,470 2.1012 1.869 1.860 1.869 1.843 1.905 4,288,249 1.8703 -0.94%
2019-05-15 0 2.120 2.110 2.120 2.090 2.200 2,314,000 4,895,410 2.1156 1.887 1.878 1.887 1.860 1.958 2,599,688 1.8831 -0.93%
2019-05-14 0 2.140 2.130 2.140 2.110 2.190 3,090,000 6,615,150 2.1408 1.905 1.896 1.905 1.878 1.949 3,471,493 1.9056 -1.83%
2019-05-10 0 2.180 2.170 2.180 2.170 2.240 1,056,000 2,320,800 2.1977 1.940 1.932 1.940 1.932 1.994 1,186,374 1.9562 0.93%
2019-05-09 0 2.160 2.150 2.160 2.130 2.200 994,000 2,156,680 2.1697 1.923 1.914 1.923 1.896 1.958 1,116,720 1.9313 -2.26%
2019-05-08 0 2.210 2.200 2.210 2.130 2.240 3,458,000 7,465,645 2.1589 1.967 1.958 1.967 1.896 1.994 3,884,927 1.9217 3.76%
2019-05-07 0 2.130 2.120 2.130 2.120 2.220 802,100 1,722,446 2.1474 1.896 1.887 1.896 1.887 1.976 901,128 1.9114 -0.47%
2019-05-06 0 2.140 2.130 2.140 2.100 2.170 1,857,560 3,924,851 2.1129 1.905 1.896 1.905 1.869 1.932 2,086,895 1.8807 -1.38%
2019-05-03 0 2.170 2.160 2.170 2.150 2.250 939,280 2,052,888 2.1856 1.932 1.923 1.932 1.914 2.003 1,055,244 1.9454 -2.25%
2019-05-02 0 2.220 2.210 2.230 2.210 2.230 530,000 1,175,260 2.2175 1.976 1.967 1.985 1.967 1.985 595,434 1.9738 -0.45%
2019-04-30 0 2.230 2.230 2.240 2.230 2.300 2,017,000 4,533,872 2.2478 1.985 1.985 1.994 1.985 2.047 2,266,020 2.0008 -0.89%
2019-04-29 0 2.250 2.250 2.260 2.180 2.270 1,067,000 2,386,044 2.2362 2.003 2.003 2.012 1.940 2.021 1,198,732 1.9905 0.90%
2019-04-26 0 2.230 2.220 2.230 2.200 2.260 1,788,245 3,985,549 2.2287 1.985 1.976 1.985 1.958 2.012 2,009,023 1.9838 0.45%
2019-04-25 0 2.220 2.210 2.220 2.200 2.260 2,813,000 6,251,904 2.2225 1.976 1.967 1.976 1.958 2.012 3,160,295 1.9783 0.00%
2019-04-24 0 2.220 2.210 2.220 2.190 2.250 1,876,000 4,154,630 2.2146 1.976 1.967 1.976 1.949 2.003 2,107,612 1.9712 0.91%
2019-04-23 0 2.200 2.200 2.220 2.180 2.270 3,727,442 8,260,276 2.2161 1.958 1.958 1.976 1.940 2.021 4,187,634 1.9725 -1.35%
2019-04-18 0 2.230 2.220 2.230 2.200 2.260 1,726,000 3,834,150 2.2214 1.985 1.976 1.985 1.958 2.012 1,939,093 1.9773 0.00%
2019-04-17 0 2.230 2.230 2.240 2.210 2.300 2,737,000 6,133,320 2.2409 1.985 1.985 1.994 1.967 2.047 3,074,912 1.9946 -3.04%
2019-04-16 0 2.300 2.290 2.300 2.260 2.330 941,000 2,153,430 2.2884 2.047 2.038 2.047 2.012 2.074 1,057,176 2.0370 0.44%
2019-04-15 0 2.290 2.270 2.290 2.260 2.330 2,558,000 5,880,470 2.2989 2.038 2.021 2.038 2.012 2.074 2,873,812 2.0462 -0.43%
2019-04-12 0 2.300 2.290 2.300 2.280 2.350 851,457 1,973,011 2.3172 2.047 2.038 2.047 2.029 2.092 956,578 2.0626 -2.13%
2019-04-11 0 2.350 2.330 2.350 2.300 2.360 1,711,000 3,994,205 2.3344 2.092 2.074 2.092 2.047 2.101 1,922,241 2.0779 0.00%
2019-04-10 0 2.350 2.350 2.360 2.340 2.370 1,856,000 4,380,700 2.3603 2.092 2.092 2.101 2.083 2.110 2,085,143 2.1009 -1.26%
2019-04-09 0 2.380 2.360 2.380 2.350 2.390 5,313,850 12,619,691 2.3749 2.118 2.101 2.118 2.092 2.127 5,969,901 2.1139 -0.42%
2019-04-08 0 2.390 2.380 2.390 2.360 2.410 2,747,000 6,550,070 2.3844 2.127 2.118 2.127 2.101 2.145 3,086,146 2.1224 0.42%
2019-04-04 0 2.380 2.360 2.380 2.330 2.400 2,913,000 6,934,060 2.3804 2.118 2.101 2.118 2.074 2.136 3,272,641 2.1188 1.71%
2019-04-03 0 2.340 2.340 2.350 2.300 2.370 1,934,000 4,519,445 2.3368 2.083 2.083 2.092 2.047 2.110 2,172,773 2.0800 -0.43%
2019-04-02 0 2.350 2.340 2.350 2.280 2.350 1,970,000 4,592,520 2.3312 2.092 2.083 2.092 2.029 2.092 2,213,217 2.0750 2.17%
2019-04-01 0 2.300 2.290 2.300 2.210 2.310 2,726,000 6,204,790 2.2762 2.047 2.038 2.047 1.967 2.056 3,062,554 2.0260 0.88%
2019-03-29 0 2.280 2.250 2.280 2.100 2.280 4,402,000 9,734,800 2.2114 2.029 2.003 2.029 1.869 2.029 4,945,474 1.9684 1.33%
2019-03-28 0 2.250 2.250 2.260 2.230 2.350 4,687,000 10,703,380 2.2836 2.003 2.003 2.012 1.985 2.092 5,265,660 2.0327 -4.26%
2019-03-27 0 2.350 2.340 2.350 2.300 2.390 3,191,000 7,459,319 2.3376 2.092 2.083 2.092 2.047 2.127 3,584,963 2.0807 -1.67%
2019-03-26 0 2.390 2.390 2.400 2.300 2.520 4,899,000 11,591,230 2.3660 2.127 2.127 2.136 2.047 2.243 5,503,833 2.1060 -5.53%
2019-03-25 0 2.530 2.520 2.530 2.460 2.590 814,000 2,068,030 2.5406 2.252 2.243 2.252 2.190 2.305 914,497 2.2614 2.02%
2019-03-22 0 2.480 2.480 2.500 2.480 2.540 800,000 1,995,220 2.4940 2.207 2.207 2.225 2.207 2.261 898,768 2.2199 -1.20%
2019-03-21 0 2.510 2.500 2.510 2.480 2.520 1,239,000 3,095,900 2.4987 2.234 2.225 2.234 2.207 2.243 1,391,968 2.2241 0.00%
2019-03-20 0 2.510 2.510 2.530 2.500 2.570 1,732,666 4,380,275 2.5281 2.234 2.234 2.252 2.225 2.288 1,946,582 2.2502 -2.33%
2019-03-19 0 2.570 2.570 2.580 2.570 2.680 1,632,549 4,257,624 2.6080 2.288 2.288 2.296 2.288 2.385 1,834,104 2.3214 -1.15%
2019-03-18 0 2.600 2.590 2.600 2.540 2.630 1,102,000 2,873,260 2.6073 2.314 2.305 2.314 2.261 2.341 1,238,054 2.3208 1.56%
2019-03-15 0 2.560 2.550 2.560 2.540 2.590 503,000 1,295,350 2.5752 2.279 2.270 2.279 2.261 2.305 565,101 2.2922 0.79%
2019-03-14 0 2.540 2.520 2.540 2.520 2.580 1,087,000 2,770,440 2.5487 2.261 2.243 2.261 2.243 2.296 1,221,202 2.2686 0.00%
2019-03-13 0 2.540 2.530 2.540 2.500 2.550 906,000 2,299,370 2.5379 2.261 2.252 2.261 2.225 2.270 1,017,855 2.2590 0.79%
2019-03-12 0 2.520 2.520 2.540 2.500 2.660 2,856,000 7,292,200 2.5533 2.243 2.243 2.261 2.225 2.368 3,208,603 2.2727 -2.70%
2019-03-11 0 2.590 2.590 2.620 2.580 2.680 1,599,000 4,168,880 2.6072 2.305 2.305 2.332 2.296 2.385 1,796,413 2.3207 -3.00%
2019-03-08 0 2.670 2.650 2.670 2.640 2.740 1,731,000 4,646,400 2.6842 2.377 2.359 2.377 2.350 2.439 1,944,710 2.3893 -3.61%
2019-03-07 0 2.770 2.750 2.770 2.720 2.850 1,866,000 5,146,230 2.7579 2.466 2.448 2.466 2.421 2.537 2,096,377 2.4548 0.36%
2019-03-06 0 2.760 2.750 2.760 2.750 2.830 1,260,000 3,504,180 2.7811 2.457 2.448 2.457 2.448 2.519 1,415,560 2.4755 -1.78%
2019-03-05 0 2.810 2.770 2.800 2.720 2.820 1,946,000 5,384,040 2.7667 2.501 2.466 2.492 2.421 2.510 2,186,254 2.4627 0.36%
2019-03-04 0 2.800 2.790 2.800 2.780 2.850 3,054,000 8,562,286 2.8036 2.492 2.483 2.492 2.474 2.537 3,431,049 2.4955 -1.75%
2019-03-01 0 2.850 2.830 2.850 2.780 2.850 1,735,000 4,896,380 2.8221 2.537 2.519 2.537 2.474 2.537 1,949,204 2.5120 0.71%
2019-02-28 0 2.830 2.830 2.840 2.790 2.860 2,286,000 6,460,630 2.8262 2.519 2.519 2.528 2.483 2.546 2,568,231 2.5156 -1.05%
2019-02-27 0 2.860 2.830 2.860 2.820 2.870 2,601,000 7,396,130 2.8436 2.546 2.519 2.546 2.510 2.555 2,922,121 2.5311 0.70%
2019-02-26 0 2.840 2.840 2.850 2.730 2.900 2,199,000 6,212,025 2.8249 2.528 2.528 2.537 2.430 2.581 2,470,490 2.5145 3.65%
2019-02-25 0 2.740 2.740 2.750 2.710 2.770 1,979,000 5,425,880 2.7417 2.439 2.439 2.448 2.412 2.466 2,223,329 2.4404 -0.36%
2019-02-22 0 2.750 2.740 2.750 2.710 2.760 1,682,772 4,610,955 2.7401 2.448 2.439 2.448 2.412 2.457 1,890,528 2.4390 -1.08%
2019-02-21 0 2.780 2.760 2.780 2.750 2.800 1,823,000 5,073,640 2.7831 2.474 2.457 2.474 2.448 2.492 2,048,069 2.4773 0.36%
2019-02-20 0 2.770 2.760 2.770 2.740 2.830 2,071,000 5,730,265 2.7669 2.466 2.457 2.466 2.439 2.519 2,326,687 2.4628 1.09%
2019-02-19 0 2.740 2.730 2.740 2.710 2.760 2,268,420 6,198,589 2.7326 2.439 2.430 2.439 2.412 2.457 2,548,480 2.4323 0.00%
2019-02-18 0 2.740 2.740 2.750 2.680 2.770 1,661,000 4,534,660 2.7301 2.439 2.439 2.448 2.385 2.466 1,866,068 2.4301 3.40%
2019-02-15 0 2.650 2.650 2.670 2.630 2.730 2,217,000 5,921,240 2.6708 2.359 2.359 2.377 2.341 2.430 2,490,712 2.3773 -3.28%
2019-02-14 0 2.740 2.740 2.750 2.550 2.750 3,287,651 8,678,471 2.6397 2.439 2.439 2.448 2.270 2.448 3,693,546 2.3496 7.45%
2019-02-13 0 2.550 2.550 2.560 2.490 2.590 4,112,000 10,418,245 2.5336 2.270 2.270 2.279 2.216 2.305 4,619,670 2.2552 0.39%
2019-02-12 0 2.540 2.540 2.560 2.450 2.620 3,215,000 8,145,840 2.5337 2.261 2.261 2.279 2.181 2.332 3,611,926 2.2553 2.01%
2019-02-11 0 2.490 2.470 2.490 2.440 2.530 1,236,000 3,057,190 2.4735 2.216 2.199 2.216 2.172 2.252 1,388,597 2.2016 2.05%
2019-02-08 0 2.440 2.440 2.450 2.400 2.460 813,000 1,988,100 2.4454 2.172 2.172 2.181 2.136 2.190 913,373 2.1767 -1.21%
2019-02-04 0 2.470 2.460 2.470 2.450 2.500 617,000 1,522,500 2.4676 2.199 2.190 2.199 2.181 2.225 693,175 2.1964 0.41%
2019-02-01 0 2.460 2.450 2.460 2.440 2.530 2,719,000 6,742,635 2.4798 2.190 2.181 2.190 2.172 2.252 3,054,689 2.2073 1.23%
2019-01-31 0 2.430 2.430 2.440 2.390 2.480 4,012,000 9,863,153 2.4584 2.163 2.163 2.172 2.127 2.207 4,507,324 2.1883 0.00%
2019-01-30 0 2.430 2.430 2.480 2.430 2.510 1,141,000 2,814,340 2.4666 2.163 2.163 2.207 2.163 2.234 1,281,869 2.1955 -1.62%
2019-01-29 0 2.470 2.470 2.480 2.460 2.550 6,776,621 16,810,756 2.4807 2.199 2.199 2.207 2.190 2.270 7,613,267 2.2081 -2.76%
2019-01-28 0 2.540 2.520 2.540 2.510 2.650 983,000 2,500,090 2.5433 2.261 2.243 2.261 2.234 2.359 1,104,362 2.2638 -0.39%
2019-01-25 0 2.550 2.550 2.570 2.470 2.610 1,443,000 3,687,520 2.5555 2.270 2.270 2.288 2.199 2.323 1,621,154 2.2746 2.00%
2019-01-24 0 2.500 2.500 2.510 2.420 2.510 1,976,000 4,864,235 2.4617 2.225 2.225 2.234 2.154 2.234 2,219,958 2.1911 1.63%
2019-01-23 0 2.460 2.460 2.470 2.410 2.490 10,836,000 26,604,030 2.4552 2.190 2.190 2.199 2.145 2.216 12,173,819 2.1853 -1.20%
2019-01-22 0 2.490 2.490 2.500 2.480 2.540 849,000 2,117,990 2.4947 2.216 2.216 2.225 2.207 2.261 953,818 2.2205 -0.80%
2019-01-21 0 2.510 2.510 2.530 2.450 2.540 2,778,000 6,915,057 2.4892 2.234 2.234 2.252 2.181 2.261 3,120,974 2.2157 2.45%
2019-01-18 0 2.450 2.450 2.460 2.440 2.470 5,886,000 14,422,130 2.4502 2.181 2.181 2.190 2.172 2.199 6,612,689 2.1810 0.41%
2019-01-17 0 2.440 2.440 2.460 2.420 2.520 4,422,000 10,890,718 2.4628 2.172 2.172 2.190 2.154 2.243 4,967,943 2.1922 -0.41%
2019-01-16 0 2.450 2.440 2.450 2.380 2.480 3,359,000 8,192,020 2.4388 2.181 2.172 2.181 2.118 2.207 3,773,704 2.1708 2.94%
2019-01-15 0 2.380 2.380 2.410 2.370 2.410 2,822,000 6,749,210 2.3916 2.118 2.118 2.145 2.110 2.145 3,170,406 2.1288 -0.83%
2019-01-14 0 2.400 2.390 2.400 2.350 2.400 1,458,000 3,472,705 2.3818 2.136 2.127 2.136 2.092 2.136 1,638,006 2.1201 1.69%
2019-01-11 0 2.360 2.360 2.390 2.340 2.440 1,847,000 4,388,305 2.3759 2.101 2.101 2.127 2.083 2.172 2,075,032 2.1148 -2.88%
2019-01-10 0 2.430 2.400 2.430 2.390 2.470 4,020,000 9,648,700 2.4002 2.163 2.136 2.163 2.127 2.199 4,516,312 2.1364 0.00%
2019-01-09 0 2.430 2.420 2.430 2.350 2.490 1,508,000 3,645,250 2.4173 2.163 2.154 2.163 2.092 2.216 1,694,179 2.1516 2.53%
2019-01-08 0 2.370 2.360 2.370 2.350 2.420 2,468,000 5,864,470 2.3762 2.110 2.101 2.110 2.092 2.154 2,772,701 2.1151 0.00%
2019-01-07 0 2.370 2.370 2.380 2.370 2.420 3,466,000 8,259,910 2.3831 2.110 2.110 2.118 2.110 2.154 3,893,914 2.1212 -0.84%
2019-01-04 0 2.390 2.390 2.420 2.360 2.420 2,640,000 6,302,335 2.3872 2.127 2.127 2.154 2.101 2.154 2,965,936 2.1249 -1.24%
2019-01-03 0 2.420 2.420 2.430 2.380 2.490 588,000 1,426,800 2.4265 2.154 2.154 2.163 2.118 2.216 660,595 2.1599 -2.42%
2019-01-02 0 2.480 2.480 2.500 2.450 2.600 1,215,715 3,045,104 2.5048 2.207 2.207 2.225 2.181 2.314 1,365,808 2.2295 0.81%
2018-12-31 0 2.460 2.460 2.470 2.460 2.500 397,000 984,480 2.4798 2.190 2.190 2.199 2.190 2.225 446,014 2.2073 -1.60%
2018-12-28 0 2.500 2.500 2.510 2.500 2.600 562,953 1,429,425 2.5392 2.225 2.225 2.234 2.225 2.314 632,456 2.2601 -3.85%
2018-12-27 0 2.600 2.590 2.600 2.560 2.620 1,100,700 2,849,286 2.5886 2.314 2.305 2.314 2.279 2.332 1,236,593 2.3041 0.00%
2018-12-24 0 2.600 2.570 2.600 2.550 2.600 256,000 661,100 2.5824 2.314 2.288 2.314 2.270 2.314 287,606 2.2986 2.36%
2018-12-21 0 2.540 2.540 2.550 2.520 2.560 354,000 898,300 2.5376 2.261 2.261 2.270 2.243 2.279 397,705 2.2587 -0.78%
2018-12-20 0 2.560 2.550 2.560 2.540 2.610 691,200 1,769,840 2.5605 2.279 2.270 2.279 2.261 2.323 776,536 2.2791 -2.29%
2018-12-19 0 2.620 2.610 2.620 2.570 2.710 2,231,000 5,813,300 2.6057 2.332 2.323 2.332 2.288 2.412 2,506,441 2.3193 -1.13%
2018-12-18 0 2.650 2.640 2.650 2.620 2.680 1,769,000 4,690,740 2.6516 2.359 2.350 2.359 2.332 2.385 1,987,402 2.3602 1.15%
2018-12-17 0 2.620 2.610 2.620 2.560 2.650 1,108,000 2,886,710 2.6053 2.332 2.323 2.332 2.279 2.359 1,244,794 2.3190 -0.38%
2018-12-14 0 2.630 2.610 2.630 2.550 2.650 713,000 1,846,850 2.5903 2.341 2.323 2.341 2.270 2.359 801,027 2.3056 1.15%
2018-12-13 0 2.600 2.590 2.600 2.560 2.620 1,304,000 3,385,010 2.5959 2.314 2.305 2.314 2.279 2.332 1,464,993 2.3106 1.56%
2018-12-12 0 2.560 2.550 2.560 2.480 2.580 2,351,000 5,989,380 2.5476 2.279 2.270 2.279 2.207 2.296 2,641,256 2.2676 1.99%
2018-12-11 0 2.510 2.510 2.520 2.480 2.590 3,378,000 8,464,749 2.5058 2.234 2.234 2.243 2.207 2.305 3,795,050 2.2305 -2.71%
2018-12-10 0 2.580 2.560 2.580 2.520 2.710 3,247,010 8,545,504 2.6318 2.296 2.279 2.296 2.243 2.412 3,647,888 2.3426 -4.44%
2018-12-07 0 2.700 2.690 2.700 2.690 2.840 2,704,000 7,504,415 2.7753 2.403 2.394 2.403 2.394 2.528 3,037,837 2.4703 -5.26%
2018-12-06 0 2.850 2.840 2.850 2.770 2.950 5,646,000 16,331,336 2.8925 2.537 2.528 2.537 2.466 2.626 6,343,058 2.5747 -3.39%
2018-12-05 0 2.950 2.930 2.950 2.930 3.000 6,891,723 20,406,125 2.9610 2.626 2.608 2.626 2.608 2.670 7,742,579 2.6356 -1.34%
2018-12-04 0 2.990 2.960 2.990 2.910 3.040 7,094,000 21,033,250 2.9649 2.661 2.635 2.661 2.590 2.706 7,969,829 2.6391 0.34%
2018-12-03 0 2.980 2.970 2.980 2.900 3.090 8,209,715 23,705,695 2.8875 2.653 2.644 2.653 2.581 2.750 9,223,291 2.5702 6.43%
2018-11-30 0 2.800 2.800 2.810 2.800 2.960 7,313,132 20,594,003 2.8160 2.492 2.492 2.501 2.492 2.635 8,216,016 2.5066 -3.45%
2018-11-29 0 2.900 2.890 2.900 2.900 3.010 1,669,000 4,890,180 2.9300 2.581 2.572 2.581 2.581 2.679 1,875,056 2.6080 -1.69%
2018-11-28 0 2.950 2.940 2.950 2.750 2.990 3,805,632 11,059,320 2.9060 2.626 2.617 2.626 2.448 2.661 4,275,478 2.5867 7.27%
2018-11-27 0 2.750 2.750 2.760 2.700 2.810 1,904,000 5,241,240 2.7528 2.448 2.448 2.457 2.403 2.501 2,139,069 2.4502 1.85%
2018-11-26 0 2.700 2.690 2.700 2.670 2.830 1,453,000 3,939,080 2.7110 2.403 2.394 2.403 2.377 2.519 1,632,388 2.4131 -1.46%
2018-11-23 0 2.740 2.730 2.770 2.720 2.840 483,000 1,341,340 2.7771 2.439 2.430 2.466 2.421 2.528 542,631 2.4719 -1.79%
2018-11-22 0 2.790 2.770 2.790 2.760 2.840 1,071,000 2,995,830 2.7972 2.483 2.466 2.483 2.457 2.528 1,203,226 2.4898 -0.36%
2018-11-21 0 2.800 2.800 2.820 2.770 2.870 422,000 1,183,060 2.8035 2.492 2.492 2.510 2.466 2.555 474,100 2.4954 -1.41%
2018-11-20 0 2.840 2.810 2.840 2.700 2.920 4,016,000 11,309,984 2.8162 2.528 2.501 2.528 2.403 2.599 4,511,818 2.5067 1.79%
2018-11-19 0 2.790 2.780 2.790 2.750 2.820 1,666,303 4,667,173 2.8009 2.483 2.474 2.483 2.448 2.510 1,872,026 2.4931 0.00%
2018-11-16 0 2.790 2.780 2.790 2.720 2.850 3,511,136 9,769,534 2.7824 2.483 2.474 2.483 2.421 2.537 3,944,623 2.4767 -0.71%
2018-11-15 0 2.810 2.790 2.810 2.730 2.880 3,725,000 10,382,100 2.7871 2.501 2.483 2.501 2.430 2.564 4,184,891 2.4809 2.18%
2018-11-14 0 2.750 2.750 2.770 2.730 2.870 4,338,000 11,995,190 2.7651 2.448 2.448 2.466 2.430 2.555 4,873,572 2.4613 -2.83%
2018-11-13 0 2.830 2.810 2.830 2.750 2.890 618,000 1,750,040 2.8318 2.519 2.501 2.519 2.448 2.572 694,299 2.5206 2.17%
2018-11-12 0 2.770 2.760 2.770 2.740 2.910 1,464,000 4,073,270 2.7823 2.466 2.457 2.466 2.439 2.590 1,644,746 2.4765 -4.48%
2018-11-09 0 2.900 2.880 2.900 2.830 2.960 1,060,000 3,061,600 2.8883 2.581 2.564 2.581 2.519 2.635 1,190,868 2.5709 0.35%
2018-11-08 0 2.890 2.890 2.910 2.780 2.980 2,183,000 6,336,020 2.9024 2.572 2.572 2.590 2.474 2.653 2,452,514 2.5835 0.00%
2018-11-07 0 2.890 2.890 2.900 2.730 2.980 2,658,144 7,692,677 2.8940 2.572 2.572 2.581 2.430 2.653 2,986,320 2.5760 3.21%
2018-11-06 0 2.800 2.800 2.810 2.550 2.800 2,476,000 6,574,070 2.6551 2.492 2.492 2.501 2.270 2.492 2,781,688 2.3633 4.09%
2018-11-05 0 2.690 2.670 2.690 2.650 2.940 1,738,000 4,715,220 2.7130 2.394 2.377 2.394 2.359 2.617 1,952,575 2.4149 -8.19%
2018-11-02 0 2.930 2.930 2.940 2.560 2.930 4,920,000 13,887,820 2.8227 2.608 2.608 2.617 2.279 2.608 5,527,426 2.5125 16.27%
2018-11-01 0 2.520 2.500 2.520 2.450 2.520 1,305,000 3,254,295 2.4937 2.243 2.225 2.243 2.181 2.243 1,466,116 2.2197 3.70%
2018-10-31 0 2.430 2.430 2.440 2.350 2.480 1,102,000 2,678,120 2.4302 2.163 2.163 2.172 2.092 2.207 1,238,054 2.1632 2.53%
2018-10-30 0 2.370 2.370 2.380 2.340 2.410 777,000 1,856,340 2.3891 2.110 2.110 2.118 2.083 2.145 872,929 2.1266 1.72%
2018-10-29 0 2.330 2.320 2.330 2.330 2.500 1,379,000 3,295,875 2.3900 2.074 2.065 2.074 2.074 2.225 1,549,252 2.1274 -4.12%
2018-10-26 0 2.430 2.420 2.430 2.400 2.440 1,582,500 3,836,871 2.4246 2.163 2.154 2.163 2.136 2.172 1,777,876 2.1581 1.25%
2018-10-25 0 2.400 2.390 2.400 2.390 2.510 2,713,000 6,552,504 2.4152 2.136 2.127 2.136 2.127 2.234 3,047,949 2.1498 -5.14%
2018-10-24 0 2.530 2.520 2.530 2.500 2.600 1,328,000 3,366,440 2.5350 2.252 2.243 2.252 2.225 2.314 1,491,956 2.2564 0.00%
2018-10-23 0 2.530 2.520 2.530 2.510 2.630 832,314 2,142,380 2.5740 2.252 2.243 2.252 2.234 2.341 935,072 2.2911 -3.80%
2018-10-22 0 2.630 2.620 2.630 2.620 2.690 1,831,000 4,835,535 2.6409 2.341 2.332 2.341 2.332 2.394 2,057,056 2.3507 -4.36%
2018-10-19 0 2.750 2.750 2.770 2.530 2.760 2,565,500 6,744,429 2.6289 2.448 2.448 2.466 2.252 2.457 2,882,238 2.3400 4.56%
2018-10-18 0 2.630 2.610 2.630 2.580 2.630 2,337,000 6,072,170 2.5983 2.341 2.323 2.341 2.296 2.341 2,625,527 2.3127 2.33%
2018-10-16 0 2.570 2.570 2.580 2.560 2.610 2,218,000 5,747,230 2.5912 2.288 2.288 2.296 2.279 2.323 2,491,836 2.3064 -0.77%
2018-10-15 0 2.590 2.580 2.590 2.580 2.740 1,754,000 4,617,000 2.6323 2.305 2.296 2.305 2.296 2.439 1,970,550 2.3430 -2.63%
2018-10-12 0 2.660 2.650 2.660 2.650 2.690 4,203,000 11,293,770 2.6871 2.368 2.359 2.368 2.359 2.394 4,721,905 2.3918 -2.21%
2018-10-11 0 2.720 2.710 2.720 2.720 2.810 1,633,000 4,504,452 2.7584 2.421 2.412 2.421 2.421 2.501 1,834,611 2.4553 -6.85%
2018-10-10 0 2.920 2.920 2.930 2.920 3.030 1,343,008 3,961,733 2.9499 2.599 2.599 2.608 2.599 2.697 1,508,817 2.6257 -2.34%
2018-10-09 0 2.990 2.980 2.990 2.970 3.020 713,498 2,133,756 2.9906 2.661 2.653 2.661 2.644 2.688 801,587 2.6619 0.34%
2018-10-08 0 2.980 2.980 3.000 2.960 3.010 13,070,000 39,072,412 2.9895 2.653 2.653 2.670 2.635 2.679 14,683,630 2.6610 -1.00%
2018-10-05 0 3.010 3.010 3.020 2.960 3.050 1,707,000 5,119,949 2.9994 2.679 2.679 2.688 2.635 2.715 1,917,747 2.6698 -1.95%
2018-10-04 0 3.070 3.060 3.070 2.980 3.110 1,381,000 4,202,448 3.0430 2.733 2.724 2.733 2.653 2.768 1,551,499 2.7086 3.02%
2018-10-03 0 2.980 2.970 2.980 2.970 3.040 3,185,175 9,536,451 2.9940 2.653 2.644 2.653 2.644 2.706 3,578,419 2.6650 0.00%
2018-10-02 0 2.980 2.970 2.980 2.980 3.100 1,929,723 5,861,004 3.0372 2.653 2.644 2.653 2.653 2.759 2,167,968 2.7035 -4.79%
2018-09-28 0 3.130 3.130 3.160 3.120 3.260 1,542,000 4,841,790 3.1399 2.786 2.786 2.813 2.777 2.902 1,732,376 2.7949 -3.10%
2018-09-27 0 3.230 3.220 3.230 3.200 3.290 1,804,000 5,819,100 3.2257 2.875 2.866 2.875 2.848 2.928 2,026,723 2.8712 -0.62%
2018-09-26 0 3.250 3.250 3.260 3.200 3.300 2,384,000 7,736,995 3.2454 2.893 2.893 2.902 2.848 2.937 2,678,330 2.8887 -2.11%
2018-09-24 0 3.320 3.290 3.320 3.280 3.370 1,056,000 3,491,100 3.3060 2.955 2.928 2.955 2.920 3.000 1,186,374 2.9427 -2.06%
2018-09-21 0 3.390 3.380 3.390 3.180 3.400 3,791,000 12,649,362 3.3367 3.017 3.009 3.017 2.831 3.026 4,259,039 2.9700 5.94%
2018-09-20 0 3.200 3.190 3.200 3.150 3.260 1,383,000 4,420,905 3.1966 2.848 2.839 2.848 2.804 2.902 1,553,746 2.8453 0.95%
2018-09-19 0 3.170 3.160 3.170 3.100 3.180 2,951,000 9,292,825 3.1490 2.822 2.813 2.822 2.759 2.831 3,315,332 2.8030 0.00%
2018-09-18 0 3.170 3.150 3.170 3.110 3.230 2,193,000 6,946,689 3.1677 2.822 2.804 2.822 2.768 2.875 2,463,749 2.8196 0.96%
2018-09-17 0 3.140 3.130 3.140 3.080 3.190 2,868,000 9,023,467 3.1463 2.795 2.786 2.795 2.742 2.839 3,222,085 2.8005 -2.48%
2018-09-14 0 3.220 3.200 3.220 3.110 3.220 3,290,000 10,267,584 3.1208 2.866 2.848 2.866 2.768 2.866 3,696,185 2.7779 3.21%
2018-09-13 0 3.120 3.120 3.140 2.960 3.230 4,434,000 13,620,915 3.0719 2.777 2.777 2.795 2.635 2.875 4,981,424 2.7343 5.41%
2018-09-12 0 2.960 2.940 2.960 2.930 3.060 2,342,000 6,929,765 2.9589 2.635 2.617 2.635 2.608 2.724 2,631,145 2.6337 -1.00%
2018-09-11 0 2.990 2.990 3.020 2.940 3.080 6,967,000 20,917,102 3.0023 2.661 2.661 2.688 2.617 2.742 7,827,150 2.6724 1.01%
2018-09-10 0 2.960 2.960 2.970 2.900 3.210 5,408,204 16,147,907 2.9858 2.635 2.635 2.644 2.581 2.857 6,075,904 2.6577 -7.79%
2018-09-07 0 3.210 3.200 3.210 3.200 3.270 1,583,000 5,094,110 3.2180 2.857 2.848 2.857 2.848 2.911 1,778,438 2.8644 0.63%
2018-09-06 0 3.190 3.180 3.190 3.180 3.310 2,056,000 6,587,287 3.2039 2.839 2.831 2.839 2.831 2.946 2,309,835 2.8518 -3.04%
2018-09-05 0 3.290 3.280 3.290 3.250 3.340 3,347,728 10,973,992 3.2780 2.928 2.920 2.928 2.893 2.973 3,761,040 2.9178 1.54%
2018-09-04 0 3.240 3.240 3.250 3.150 3.260 2,358,000 7,551,255 3.2024 2.884 2.884 2.893 2.804 2.902 2,649,120 2.8505 2.86%
2018-09-03 0 3.150 3.150 3.160 3.150 3.280 5,789,000 18,531,996 3.2012 2.804 2.804 2.813 2.804 2.920 6,503,713 2.8494 -2.17%
2018-08-31 0 3.220 3.220 3.250 3.190 3.530 3,279,000 10,685,248 3.2587 2.866 2.866 2.893 2.839 3.142 3,683,827 2.9006 -3.88%
2018-08-30 0 3.350 3.350 3.370 3.340 3.600 5,146,000 17,610,600 3.4222 2.982 2.982 3.000 2.973 3.204 5,781,328 3.0461 -4.01%
2018-08-29 0 3.490 3.490 3.520 3.400 3.670 7,847,400 27,282,902 3.4767 3.106 3.106 3.133 3.026 3.267 8,816,245 3.0946 -5.93%
2018-08-28 0 3.710 3.700 3.710 3.690 3.900 805,000 3,019,880 3.7514 3.302 3.293 3.302 3.284 3.471 904,386 3.3392 -1.85%
2018-08-27 0 3.780 3.770 3.780 3.620 3.840 1,431,012 5,390,630 3.7670 3.365 3.356 3.365 3.222 3.418 1,607,686 3.3530 4.42%
2018-08-24 0 3.620 3.620 3.640 3.600 3.910 3,243,000 11,911,935 3.6731 3.222 3.222 3.240 3.204 3.480 3,643,383 3.2695 -7.42%
2018-08-23 0 3.910 3.900 3.920 3.850 3.920 243,000 946,150 3.8936 3.480 3.471 3.489 3.427 3.489 273,001 3.4657 1.30%
2018-08-22 0 3.860 3.840 3.860 3.830 3.960 1,018,000 3,959,130 3.8891 3.436 3.418 3.436 3.409 3.525 1,143,683 3.4617 0.52%
2018-08-21 0 3.840 3.830 3.840 3.810 3.840 323,000 1,237,070 3.8299 3.418 3.409 3.418 3.391 3.418 362,878 3.4091 0.79%
2018-08-20 0 3.810 3.810 3.830 3.810 3.890 687,000 2,642,330 3.8462 3.391 3.391 3.409 3.391 3.463 771,817 3.4235 2.14%
2018-08-17 0 3.730 3.730 3.740 3.730 3.850 1,148,000 4,315,990 3.7596 3.320 3.320 3.329 3.320 3.427 1,289,733 3.3464 -1.06%
2018-08-16 0 3.770 3.770 3.780 3.770 3.850 2,015,000 7,666,200 3.8046 3.356 3.356 3.365 3.356 3.427 2,263,773 3.3865 -3.08%
2018-08-15 0 3.890 3.880 3.890 3.870 3.930 2,764,000 10,779,175 3.8998 3.463 3.454 3.463 3.445 3.498 3,105,245 3.4713 -0.51%
2018-08-14 0 3.910 3.900 3.910 3.900 3.930 1,272,256 4,968,225 3.9051 3.480 3.471 3.480 3.471 3.498 1,429,329 3.4759 0.00%
2018-08-13 0 3.910 3.900 3.910 3.880 4.140 2,543,000 9,965,060 3.9186 3.480 3.471 3.480 3.454 3.685 2,856,960 3.4880 -4.63%
2018-08-10 0 4.100 4.090 4.100 4.010 4.140 1,763,000 7,227,055 4.0993 3.649 3.641 3.649 3.569 3.685 1,980,661 3.6488 2.76%
2018-08-09 0 3.990 3.980 3.990 3.940 4.030 1,864,000 7,434,606 3.9885 3.552 3.543 3.552 3.507 3.587 2,094,131 3.5502 0.50%
2018-08-08 0 3.970 3.960 3.970 3.930 4.090 1,687,000 6,745,796 3.9987 3.534 3.525 3.534 3.498 3.641 1,895,278 3.5593 0.00%
2018-08-07 0 3.970 3.970 3.990 3.880 3.990 2,587,000 10,200,077 3.9428 3.534 3.534 3.552 3.454 3.552 2,906,393 3.5095 4.20%
2018-08-06 0 3.810 3.800 3.810 3.810 3.960 1,310,000 5,080,318 3.8781 3.391 3.382 3.391 3.391 3.525 1,471,733 3.4519 -3.05%
2018-08-03 0 3.930 3.920 3.930 3.850 4.010 2,973,000 11,675,061 3.9270 3.498 3.489 3.498 3.427 3.569 3,340,048 3.4955 -0.25%
2018-08-02 0 3.940 3.940 3.960 3.940 4.220 2,785,000 11,380,690 4.0864 3.507 3.507 3.525 3.507 3.756 3,128,838 3.6374 -5.97%
2018-08-01 0 4.190 4.160 4.190 4.120 4.200 1,226,000 5,102,449 4.1619 3.730 3.703 3.730 3.667 3.738 1,377,363 3.7045 1.95%
2018-07-31 0 4.110 4.110 4.130 4.100 4.180 2,220,000 9,161,759 4.1269 3.658 3.658 3.676 3.649 3.721 2,494,083 3.6734 -2.14%
2018-07-30 0 4.200 4.200 4.210 4.120 4.240 3,915,000 16,425,254 4.1955 3.738 3.738 3.747 3.667 3.774 4,398,348 3.7344 0.00%
2018-07-27 0 4.200 4.200 4.210 4.170 4.310 6,439,000 27,018,560 4.1961 3.738 3.738 3.747 3.712 3.836 7,233,963 3.7350 -2.55%
2018-07-26 0 4.310 4.300 4.310 4.300 4.370 1,046,000 4,534,560 4.3351 3.836 3.827 3.836 3.827 3.890 1,175,140 3.8587 0.70%
2018-07-25 0 4.280 4.280 4.290 4.230 4.350 1,589,000 6,799,620 4.2792 3.810 3.810 3.819 3.765 3.872 1,785,179 3.8089 -0.47%
2018-07-24 0 4.300 4.290 4.300 4.180 4.340 1,829,000 7,828,180 4.2800 3.827 3.819 3.827 3.721 3.863 2,054,809 3.8097 2.63%
2018-07-23 0 4.190 4.190 4.210 4.130 4.250 1,760,100 7,385,048 4.1958 3.730 3.730 3.747 3.676 3.783 1,977,403 3.7347 2.20%
2018-07-20 0 4.100 4.090 4.110 4.040 4.150 3,021,000 12,371,676 4.0952 3.649 3.641 3.658 3.596 3.694 3,393,974 3.6452 -0.97%
2018-07-19 0 4.140 4.130 4.140 4.090 4.170 3,055,100 12,602,233 4.1250 3.685 3.676 3.685 3.641 3.712 3,432,284 3.6717 2.22%
2018-07-18 0 4.050 4.050 4.060 4.020 4.100 1,480,000 6,008,360 4.0597 3.605 3.605 3.614 3.578 3.649 1,662,722 3.6136 0.25%
2018-07-17 0 4.040 4.040 4.050 4.020 4.150 2,026,000 8,209,615 4.0521 3.596 3.596 3.605 3.578 3.694 2,276,131 3.6068 -1.22%
2018-07-16 0 4.090 4.080 4.090 4.020 4.160 2,500,667 10,177,062 4.0697 3.641 3.632 3.641 3.578 3.703 2,809,401 3.6225 -0.24%
2018-07-13 0 4.100 4.100 4.110 4.020 4.300 4,786,510 19,747,056 4.1256 3.649 3.649 3.658 3.578 3.827 5,377,455 3.6722 -1.91%
2018-07-12 0 4.180 4.180 4.190 4.140 4.400 5,435,000 22,941,480 4.2211 3.721 3.721 3.730 3.685 3.916 6,106,008 3.7572 -5.00%
2018-07-11 0 4.400 4.400 4.440 4.390 4.640 1,861,000 8,312,735 4.4668 3.916 3.916 3.952 3.908 4.130 2,090,760 3.9759 -6.18%
2018-07-10 0 4.690 4.690 4.700 4.670 4.800 1,944,000 9,230,400 4.7481 4.175 4.175 4.184 4.157 4.273 2,184,007 4.2264 -1.47%
2018-07-09 0 4.760 4.740 4.760 4.610 4.780 1,165,000 5,481,590 4.7052 4.237 4.219 4.237 4.103 4.255 1,308,832 4.1882 3.25%
2018-07-06 0 4.610 4.600 4.610 4.580 4.690 1,826,000 8,411,360 4.6064 4.103 4.094 4.103 4.077 4.175 2,051,439 4.1002 -0.86%
2018-07-05 0 4.650 4.650 4.660 4.650 4.760 1,026,000 4,813,070 4.6911 4.139 4.139 4.148 4.139 4.237 1,152,671 4.1756 -2.11%
2018-07-04 0 4.750 4.750 4.760 4.730 4.770 1,623,000 7,708,195 4.7493 4.228 4.228 4.237 4.210 4.246 1,823,377 4.2274 0.21%
2018-07-03 0 4.740 4.720 4.740 4.660 4.740 3,002,800 14,162,051 4.7163 4.219 4.201 4.219 4.148 4.219 3,373,527 4.1980 -0.21%
2018-06-29 0 4.750 4.750 4.760 4.710 4.830 1,111,000 5,297,270 4.7680 4.228 4.228 4.237 4.192 4.299 1,248,165 4.2440 0.42%
2018-06-28 0 4.730 4.730 4.740 4.680 4.780 1,532,000 7,250,260 4.7325 4.210 4.210 4.219 4.166 4.255 1,721,142 4.2125 -0.63%
2018-06-27 0 4.760 4.760 4.770 4.670 4.840 2,148,000 10,239,585 4.7670 4.237 4.237 4.246 4.157 4.308 2,413,193 4.2432 0.21%
2018-06-26 0 4.750 4.740 4.750 4.680 4.800 1,542,000 7,316,620 4.7449 4.228 4.219 4.228 4.166 4.273 1,732,376 4.2235 0.42%
2018-06-25 0 4.730 4.730 4.740 4.730 5.040 1,352,256 6,613,787 4.8909 4.210 4.210 4.219 4.210 4.486 1,519,206 4.3534 -5.59%
2018-06-22 0 5.010 5.000 5.010 4.900 5.110 2,274,000 11,287,715 4.9638 4.459 4.451 4.459 4.362 4.548 2,554,749 4.4183 0.00%
2018-06-21 0 5.010 5.010 5.020 5.000 5.080 3,896,008 19,556,231 5.0196 4.459 4.459 4.468 4.451 4.522 4,377,011 4.4679 0.00%
2018-06-20 0 5.010 5.000 5.010 4.950 5.120 5,121,000 25,699,345 5.0184 4.459 4.451 4.459 4.406 4.557 5,753,242 4.4669 0.20%
2018-06-19 0 5.000 4.980 5.000 4.910 5.080 4,606,000 22,975,310 4.9881 4.451 4.433 4.451 4.370 4.522 5,174,659 4.4400 -0.79%
2018-06-15 0 5.040 5.040 5.050 4.950 5.100 2,647,875 13,293,171 5.0203 4.486 4.486 4.495 4.406 4.540 2,974,783 4.4686 2.65%
2018-06-14 0 4.910 4.910 4.930 4.880 4.940 1,122,000 5,514,979 4.9153 4.370 4.370 4.388 4.344 4.397 1,260,523 4.3752 -1.21%
2018-06-13 0 4.970 4.960 4.970 4.890 4.970 1,049,000 5,182,074 4.9400 4.424 4.415 4.424 4.353 4.424 1,178,510 4.3971 -0.20%
2018-06-12 0 4.980 4.960 4.980 4.870 4.980 772,000 3,804,750 4.9284 4.433 4.415 4.433 4.335 4.433 867,312 4.3868 1.22%
2018-06-11 0 4.920 4.920 4.930 4.780 4.940 510,750 2,503,991 4.9026 4.379 4.379 4.388 4.255 4.397 573,807 4.3638 2.07%
2018-06-08 0 4.820 4.820 4.860 4.820 4.870 630,000 3,055,835 4.8505 4.290 4.290 4.326 4.290 4.335 707,780 4.3175 -0.62%
2018-06-07 0 4.850 4.850 4.860 4.760 4.950 2,692,000 13,063,224 4.8526 4.317 4.317 4.326 4.237 4.406 3,024,356 4.3193 -1.82%
2018-06-06 0 4.940 4.930 4.940 4.900 4.940 1,863,000 9,160,845 4.9173 4.397 4.388 4.397 4.362 4.397 2,093,007 4.3769 -0.20%
2018-06-05 0 4.950 4.940 4.950 4.860 5.020 5,275,000 26,096,621 4.9472 4.406 4.397 4.406 4.326 4.468 5,926,255 4.4036 -3.51%
2018-06-04 0 5.130 5.110 5.130 4.940 5.160 6,685,000 33,886,465 5.0690 4.566 4.548 4.566 4.397 4.593 7,510,334 4.5120 3.64%
2018-06-01 0 4.950 4.950 4.960 4.840 4.950 2,489,070 12,149,523 4.8811 4.406 4.406 4.415 4.308 4.406 2,796,372 4.3447 3.34%
2018-05-31 0 4.840 4.840 4.860 4.740 4.920 3,285,000 15,923,580 4.8474 4.264 4.264 4.281 4.176 4.334 3,729,092 4.2701 2.76%
2018-05-30 0 4.710 4.700 4.710 4.420 4.710 3,356,000 15,366,920 4.5789 4.149 4.140 4.149 3.894 4.149 3,809,690 4.0336 2.84%
2018-05-29 0 4.580 4.550 4.580 4.500 4.800 7,902,286 36,977,374 4.6793 4.035 4.008 4.035 3.964 4.228 8,970,578 4.1221 -4.18%
2018-05-28 0 4.780 4.770 4.780 4.730 4.950 3,638,020 17,654,139 4.8527 4.211 4.202 4.211 4.167 4.361 4,129,836 4.2748 -2.85%
2018-05-25 0 4.920 4.890 4.920 4.850 5.070 5,033,000 24,846,425 4.9367 4.334 4.308 4.334 4.272 4.466 5,713,400 4.3488 -4.28%
2018-05-24 0 5.140 5.110 5.140 5.050 5.360 6,641,640 34,393,842 5.1785 4.528 4.501 4.528 4.449 4.722 7,539,508 4.5618 -4.10%
2018-05-23 0 5.360 5.350 5.360 5.300 5.580 8,751,000 47,236,970 5.3979 4.722 4.713 4.722 4.669 4.915 9,934,028 4.7551 5.72%
2018-05-21 0 5.070 5.070 5.080 5.030 5.100 263,000 1,334,090 5.0726 4.466 4.466 4.475 4.431 4.493 298,554 4.4685 -0.98%
2018-05-18 0 5.120 5.100 5.120 5.050 5.140 805,000 4,102,755 5.0966 4.510 4.493 4.510 4.449 4.528 913,826 4.4896 0.20%
2018-05-17 0 5.110 5.110 5.120 5.020 5.160 652,000 3,329,271 5.1062 4.501 4.501 4.510 4.422 4.546 740,142 4.4981 0.79%
2018-05-16 0 5.070 5.060 5.070 5.070 5.180 666,175 3,392,162 5.0920 4.466 4.457 4.466 4.466 4.563 756,234 4.4856 -1.36%
2018-05-15 0 5.140 5.140 5.160 5.090 5.190 1,141,000 5,862,650 5.1382 4.528 4.528 4.546 4.484 4.572 1,295,249 4.5263 -0.77%
2018-05-14 0 5.180 5.160 5.180 5.080 5.180 3,341,000 17,162,020 5.1368 4.563 4.546 4.563 4.475 4.563 3,792,662 4.5251 0.58%
2018-05-11 0 5.150 5.130 5.150 5.060 5.220 1,528,000 7,880,229 5.1572 4.537 4.519 4.537 4.457 4.598 1,734,567 4.5431 -1.34%
2018-05-10 0 5.220 5.210 5.220 5.100 5.240 3,403,000 17,588,900 5.1686 4.598 4.590 4.598 4.493 4.616 3,863,044 4.5531 1.56%
2018-05-09 0 5.140 5.120 5.140 5.060 5.150 4,491,000 23,019,430 5.1257 4.528 4.510 4.528 4.457 4.537 5,098,128 4.5153 0.98%
2018-05-08 0 5.090 5.060 5.100 4.990 5.180 4,053,000 20,572,060 5.0758 4.484 4.457 4.493 4.396 4.563 4,600,916 4.4713 2.21%
2018-05-07 0 4.980 4.980 4.990 4.890 5.040 685,000 3,408,195 4.9755 4.387 4.387 4.396 4.308 4.440 777,604 4.3829 -0.40%
2018-05-04 0 5.000 5.000 5.030 4.970 5.090 1,120,000 5,606,200 5.0055 4.405 4.405 4.431 4.378 4.484 1,271,410 4.4094 -1.38%
2018-05-03 0 5.070 5.060 5.070 4.980 5.110 2,964,000 15,018,986 5.0671 4.466 4.457 4.466 4.387 4.501 3,364,696 4.4637 2.01%
2018-05-02 0 4.970 4.940 4.980 4.870 5.000 1,574,429 7,803,119 4.9562 4.378 4.352 4.387 4.290 4.405 1,787,272 4.3659 -0.60%
2018-04-30 0 5.000 4.980 5.010 4.900 5.000 1,008,000 5,004,600 4.9649 4.405 4.387 4.413 4.316 4.405 1,144,269 4.3736 0.00%
2018-04-27 0 5.000 5.000 5.010 4.900 5.010 2,271,000 11,301,352 4.9764 4.405 4.405 4.413 4.316 4.413 2,578,011 4.3837 -0.20%
2018-04-26 0 5.010 5.000 5.010 4.930 5.050 2,214,000 11,021,155 4.9779 4.413 4.405 4.413 4.343 4.449 2,513,306 4.3851 0.20%
2018-04-25 0 5.000 5.000 5.020 4.840 5.020 1,601,000 7,979,020 4.9838 4.405 4.405 4.422 4.264 4.422 1,817,436 4.3903 1.42%
2018-04-24 0 4.930 4.930 4.950 4.790 4.950 1,626,000 7,892,830 4.8541 4.343 4.343 4.361 4.220 4.361 1,845,815 4.2761 1.02%
2018-04-23 0 4.880 4.860 4.880 4.820 5.000 1,909,000 9,409,135 4.9288 4.299 4.281 4.299 4.246 4.405 2,167,073 4.3419 -2.40%
2018-04-20 0 5.000 5.000 5.010 4.960 5.050 1,601,000 8,011,660 5.0042 4.405 4.405 4.413 4.369 4.449 1,817,436 4.4082 0.40%
2018-04-19 0 4.980 4.980 5.030 4.950 5.040 1,509,000 7,526,570 4.9878 4.387 4.387 4.431 4.361 4.440 1,712,998 4.3938 -1.39%
2018-04-18 0 5.050 5.050 5.060 4.930 5.100 2,251,573 11,257,842 5.0000 4.449 4.449 4.457 4.343 4.493 2,555,958 4.4045 -0.98%
2018-04-17 0 5.100 5.080 5.100 4.940 5.100 4,515,427 22,780,366 5.0450 4.493 4.475 4.493 4.352 4.493 5,125,857 4.4442 -0.39%
2018-04-16 0 5.120 5.110 5.120 5.040 5.120 1,080,000 5,497,205 5.0900 4.510 4.501 4.510 4.440 4.510 1,226,003 4.4838 -0.39%
2018-04-13 0 5.140 5.140 5.180 5.060 5.260 3,599,000 18,577,915 5.1620 4.528 4.528 4.563 4.457 4.634 4,085,541 4.5472 -1.53%
2018-04-12 0 5.220 5.220 5.230 5.120 5.230 2,077,000 10,795,714 5.1977 4.598 4.598 4.607 4.510 4.607 2,357,785 4.5788 0.77%
2018-04-11 0 5.180 5.180 5.190 5.120 5.260 3,326,300 17,284,789 5.1964 4.563 4.563 4.572 4.510 4.634 3,775,975 4.5776 -1.15%
2018-04-10 0 5.240 5.230 5.240 5.160 5.270 5,192,000 27,133,745 5.2261 4.616 4.607 4.616 4.546 4.642 5,893,895 4.6037 0.00%
2018-04-09 0 5.240 5.230 5.240 5.230 5.340 7,726,000 40,828,280 5.2845 4.616 4.607 4.616 4.607 4.704 8,770,460 4.6552 -1.13%
2018-04-06 0 5.300 5.290 5.300 5.230 5.320 8,061,506 42,528,644 5.2755 4.669 4.660 4.669 4.607 4.686 9,151,323 4.6473 0.19%
2018-04-04 0 5.290 5.280 5.290 5.200 5.360 6,769,500 35,616,158 5.2613 4.660 4.651 4.660 4.581 4.722 7,684,653 4.6347 0.57%
2018-04-03 0 5.260 5.260 5.280 5.150 5.300 10,350,000 54,380,710 5.2542 4.634 4.634 4.651 4.537 4.669 11,749,193 4.6285 -1.87%
2018-03-29 0 5.360 5.360 5.370 4.800 5.420 18,106,000 92,681,802 5.1188 4.722 4.722 4.730 4.228 4.775 20,553,709 4.5092 12.61%
2018-03-28 0 4.760 4.760 4.770 4.520 4.770 7,326,432 34,469,807 4.7049 4.193 4.193 4.202 3.982 4.202 8,316,876 4.1446 4.85%
2018-03-27 0 4.540 4.540 4.550 4.190 4.560 5,711,000 24,927,530 4.3648 3.999 3.999 4.008 3.691 4.017 6,483,057 3.8450 10.19%
2018-03-26 0 4.120 4.120 4.150 4.020 4.150 1,896,686 7,774,530 4.0990 3.629 3.629 3.656 3.541 3.656 2,153,095 3.6109 0.00%
2018-03-23 0 4.120 4.110 4.120 3.450 4.260 2,546,000 10,372,380 4.0740 3.629 3.621 3.629 3.039 3.753 2,890,188 3.5888 -4.19%
2018-03-22 0 4.300 4.280 4.300 4.260 4.340 909,514 3,906,564 4.2952 3.788 3.770 3.788 3.753 3.823 1,032,469 3.7837 0.94%
2018-03-21 0 4.260 4.260 4.270 4.220 4.350 2,415,000 10,356,036 4.2882 3.753 3.753 3.761 3.717 3.832 2,741,478 3.7775 -1.16%
2018-03-20 0 4.310 4.300 4.310 4.290 4.410 1,886,000 8,157,125 4.3251 3.797 3.788 3.797 3.779 3.885 2,140,964 3.8100 -1.37%
2018-03-19 0 4.370 4.360 4.370 4.350 4.400 1,410,000 6,149,245 4.3612 3.850 3.841 3.850 3.832 3.876 1,600,615 3.8418 0.23%
2018-03-16 0 4.360 4.360 4.380 4.360 4.440 764,000 3,335,520 4.3659 3.841 3.841 3.858 3.841 3.911 867,283 3.8459 -2.02%
2018-03-15 0 4.450 4.450 4.460 4.320 4.460 2,000,000 8,756,020 4.3780 3.920 3.920 3.929 3.806 3.929 2,270,375 3.8566 2.06%
2018-03-14 0 4.360 4.360 4.370 4.330 4.480 1,886,050 8,256,324 4.3776 3.841 3.841 3.850 3.814 3.946 2,141,021 3.8563 -4.18%
2018-03-13 0 4.550 4.510 4.550 4.310 4.550 4,640,500 20,349,440 4.3852 4.008 3.973 4.008 3.797 4.008 5,267,839 3.8630 4.60%
2018-03-12 0 4.350 4.350 4.360 4.310 4.400 1,571,000 6,852,490 4.3619 3.832 3.832 3.841 3.797 3.876 1,783,380 3.8424 -0.46%
2018-03-09 0 4.370 4.350 4.370 4.290 4.420 644,000 2,813,375 4.3686 3.850 3.832 3.850 3.779 3.894 731,061 3.8483 -0.46%
2018-03-08 0 4.390 4.390 4.410 4.350 4.460 3,363,000 14,734,929 4.3815 3.867 3.867 3.885 3.832 3.929 3,817,636 3.8597 0.69%
2018-03-07 0 4.360 4.360 4.380 4.280 4.380 1,842,000 8,012,490 4.3499 3.841 3.841 3.858 3.770 3.858 2,091,016 3.8319 -0.68%
2018-03-06 0 4.390 4.380 4.390 4.350 4.490 2,745,000 12,059,615 4.3933 3.867 3.858 3.867 3.832 3.955 3,116,090 3.8701 -0.45%
2018-03-05 0 4.410 4.380 4.410 4.350 4.430 1,448,000 6,359,930 4.3922 3.885 3.858 3.885 3.832 3.902 1,643,752 3.8692 -1.12%
2018-03-02 0 4.460 4.460 4.490 4.430 4.550 426,000 1,905,165 4.4722 3.929 3.929 3.955 3.902 4.008 483,590 3.9396 -2.19%
2018-03-01 0 4.560 4.550 4.560 4.500 4.590 615,600 2,807,080 4.5599 4.017 4.008 4.017 3.964 4.043 698,822 4.0169 -0.87%
2018-02-28 0 4.600 4.600 4.610 4.590 4.690 1,635,000 7,605,450 4.6517 4.052 4.052 4.061 4.043 4.131 1,856,032 4.0977 -1.08%
2018-02-27 0 4.650 4.630 4.660 4.560 4.690 1,098,000 5,123,880 4.6666 4.096 4.079 4.105 4.017 4.131 1,246,436 4.1108 -1.27%
2018-02-26 0 4.710 4.690 4.710 4.680 4.750 1,202,000 5,657,741 4.7069 4.149 4.131 4.149 4.123 4.184 1,364,496 4.1464 0.21%
2018-02-23 0 4.700 4.700 4.710 4.660 4.720 699,400 3,288,364 4.7017 4.140 4.140 4.149 4.105 4.158 793,950 4.1418 -0.21%
2018-02-22 0 4.710 4.700 4.710 4.550 4.720 1,778,000 8,333,633 4.6871 4.149 4.140 4.149 4.008 4.158 2,018,364 4.1289 0.21%
2018-02-21 0 4.700 4.700 4.710 4.540 4.720 610,000 2,849,180 4.6708 4.140 4.140 4.149 3.999 4.158 692,465 4.1146 1.08%
2018-02-20 0 4.650 4.650 4.660 4.450 4.690 925,000 4,276,420 4.6232 4.096 4.096 4.105 3.920 4.131 1,050,049 4.0726 3.79%
2018-02-15 0 4.480 4.460 4.480 4.340 4.520 1,969,000 8,684,717 4.4107 3.946 3.929 3.946 3.823 3.982 2,235,185 3.8855 3.46%
2018-02-14 0 4.330 4.330 4.340 4.320 4.380 1,789,400 7,771,200 4.3429 3.814 3.814 3.823 3.806 3.858 2,031,305 3.8257 -0.69%
2018-02-13 0 4.360 4.340 4.360 4.300 4.420 1,998,000 8,696,695 4.3527 3.841 3.823 3.841 3.788 3.894 2,268,105 3.8343 -0.46%
2018-02-12 0 4.380 4.340 4.380 4.250 4.380 1,459,000 6,339,730 4.3453 3.858 3.823 3.858 3.744 3.858 1,656,239 3.8278 -0.45%
2018-02-09 0 4.400 4.390 4.400 4.280 4.500 2,971,000 12,893,630 4.3398 3.876 3.867 3.876 3.770 3.964 3,372,643 3.8230 -3.30%
2018-02-08 0 4.550 4.530 4.550 4.460 4.650 1,065,000 4,862,790 4.5660 4.008 3.991 4.008 3.929 4.096 1,208,975 4.0222 1.11%
2018-02-07 0 4.500 4.480 4.500 4.320 4.610 5,956,000 26,541,345 4.4562 3.964 3.946 3.964 3.806 4.061 6,761,178 3.9256 4.17%
2018-02-06 0 4.320 4.300 4.320 4.220 4.460 2,719,000 11,753,730 4.3228 3.806 3.788 3.806 3.717 3.929 3,086,575 3.8080 -4.64%
2018-02-05 0 4.530 4.480 4.530 4.410 4.550 2,300,000 10,327,290 4.4901 3.991 3.946 3.991 3.885 4.008 2,610,932 3.9554 -2.79%
2018-02-02 0 4.660 4.650 4.660 4.650 4.750 1,062,000 4,978,415 4.6878 4.105 4.096 4.105 4.096 4.184 1,205,569 4.1295 -0.85%
2018-02-01 0 4.700 4.690 4.700 4.600 4.880 2,332,000 11,127,865 4.7718 4.140 4.131 4.140 4.052 4.299 2,647,258 4.2035 -2.49%
2018-01-31 0 4.820 4.810 4.820 4.560 4.830 3,217,000 15,238,755 4.7369 4.246 4.237 4.246 4.017 4.255 3,651,899 4.1728 4.56%
2018-01-30 0 4.610 4.600 4.610 4.480 4.670 3,115,511 14,226,649 4.5664 4.061 4.052 4.061 3.946 4.114 3,536,690 4.0226 1.32%
2018-01-29 0 4.550 4.550 4.590 4.510 4.650 1,778,000 8,091,020 4.5506 4.008 4.008 4.043 3.973 4.096 2,018,364 4.0087 -0.87%
2018-01-26 0 4.590 4.570 4.590 4.540 4.600 965,000 4,422,570 4.5830 4.043 4.026 4.043 3.999 4.052 1,095,456 4.0372 2.91%
2018-01-25 0 4.460 4.460 4.500 4.420 4.600 845,000 3,785,375 4.4797 3.929 3.929 3.964 3.894 4.052 959,234 3.9462 -1.55%
2018-01-24 0 4.530 4.530 4.560 4.490 4.640 1,526,700 6,930,620 4.5396 3.991 3.991 4.017 3.955 4.087 1,733,091 3.9990 -2.37%
2018-01-23 0 4.640 4.640 4.660 4.620 4.840 3,160,000 14,969,310 4.7371 4.087 4.087 4.105 4.070 4.264 3,587,193 4.1730 -0.85%
2018-01-22 0 4.680 4.650 4.680 4.600 4.680 1,142,000 5,305,710 4.6460 4.123 4.096 4.123 4.052 4.123 1,296,384 4.0927 0.43%
2018-01-19 0 4.660 4.650 4.660 4.510 4.680 1,576,950 7,281,731 4.6176 4.105 4.096 4.105 3.973 4.123 1,790,134 4.0677 1.30%
2018-01-18 0 4.600 4.590 4.600 4.510 4.650 862,250 3,962,740 4.5958 4.052 4.043 4.052 3.973 4.096 978,816 4.0485 -0.43%
2018-01-17 0 4.620 4.610 4.620 4.530 4.640 1,961,250 8,984,515 4.5810 4.070 4.061 4.070 3.991 4.087 2,226,387 4.0355 0.65%
2018-01-16 0 4.590 4.580 4.590 4.410 4.620 1,643,000 7,501,685 4.5658 4.043 4.035 4.043 3.885 4.070 1,865,113 4.0221 3.61%
2018-01-15 0 4.430 4.430 4.450 4.310 4.490 1,454,000 6,440,205 4.4293 3.902 3.902 3.920 3.797 3.955 1,650,563 3.9018 3.02%
2018-01-12 0 4.300 4.300 4.330 4.300 4.490 1,098,000 4,796,664 4.3685 3.788 3.788 3.814 3.788 3.955 1,246,436 3.8483 -3.37%
2018-01-11 0 4.450 4.440 4.460 4.430 4.630 1,326,000 5,954,210 4.4904 3.920 3.911 3.929 3.902 4.079 1,505,259 3.9556 -2.63%
2018-01-10 0 4.570 4.570 4.630 4.500 4.690 1,903,000 8,789,905 4.6190 4.026 4.026 4.079 3.964 4.131 2,160,262 4.0689 0.44%
2018-01-09 0 4.550 4.520 4.550 4.450 4.660 4,135,000 18,889,690 4.5682 4.008 3.982 4.008 3.920 4.105 4,694,001 4.0242 1.11%
2018-01-08 0 4.500 4.490 4.500 4.380 4.530 2,260,000 10,080,165 4.4603 3.964 3.955 3.964 3.858 3.991 2,565,524 3.9291 2.04%
2018-01-05 0 4.410 4.400 4.410 4.360 4.460 626,000 2,748,400 4.3904 3.885 3.876 3.885 3.841 3.929 710,628 3.8676 0.23%
2018-01-04 0 4.400 4.380 4.400 4.370 4.440 674,000 2,960,400 4.3923 3.876 3.858 3.876 3.850 3.911 765,117 3.8692 -0.90%
2018-01-03 0 4.440 4.420 4.440 4.380 4.450 2,195,000 9,708,883 4.4232 3.911 3.894 3.911 3.858 3.920 2,491,737 3.8964 1.14%
2018-01-02 0 4.390 4.390 4.400 4.290 4.420 1,871,000 8,218,630 4.3926 3.867 3.867 3.876 3.779 3.894 2,123,936 3.8695 2.33%
2017-12-29 0 4.290 4.280 4.290 4.260 4.330 318,000 1,362,500 4.2846 3.779 3.770 3.779 3.753 3.814 360,990 3.7743 -0.46%
2017-12-28 0 4.310 4.300 4.310 4.270 4.380 771,300 3,324,288 4.3100 3.797 3.788 3.797 3.761 3.858 875,570 3.7967 0.23%
2017-12-27 0 4.300 4.300 4.310 4.250 4.390 1,939,000 8,366,430 4.3148 3.788 3.788 3.797 3.744 3.867 2,201,129 3.8010 0.23%
2017-12-22 0 4.290 4.280 4.290 4.260 4.300 677,000 2,901,345 4.2856 3.779 3.770 3.779 3.753 3.788 768,522 3.7752 0.23%
2017-12-21 0 4.280 4.280 4.290 4.140 4.300 640,318 2,741,846 4.2820 3.770 3.770 3.779 3.647 3.788 726,881 3.7721 0.23%
2017-12-20 0 4.270 4.260 4.270 4.110 4.280 2,139,000 8,997,157 4.2062 3.761 3.753 3.761 3.621 3.770 2,428,167 3.7053 2.15%
2017-12-19 0 4.180 4.170 4.200 4.050 4.200 2,743,000 11,316,328 4.1255 3.682 3.673 3.700 3.568 3.700 3,113,820 3.6342 2.70%
2017-12-18 0 4.070 4.050 4.070 3.960 4.070 1,265,000 5,095,235 4.0279 3.585 3.568 3.585 3.488 3.585 1,436,012 3.5482 -1.21%
2017-12-15 0 4.120 4.100 4.120 4.030 4.120 788,000 3,229,150 4.0979 3.629 3.612 3.629 3.550 3.629 894,528 3.6099 0.98%
2017-12-14 0 4.080 4.070 4.080 4.050 4.120 638,000 2,615,160 4.0990 3.594 3.585 3.594 3.568 3.629 724,250 3.6109 -0.49%
2017-12-13 0 4.100 4.080 4.100 4.060 4.140 1,597,000 6,544,930 4.0983 3.612 3.594 3.612 3.577 3.647 1,812,895 3.6102 0.24%
2017-12-12 0 4.090 4.090 4.110 4.030 4.120 2,081,715 8,504,582 4.0854 3.603 3.603 3.621 3.550 3.629 2,363,137 3.5989 1.24%
2017-12-11 0 4.040 4.040 4.060 3.970 4.070 850,000 3,422,490 4.0265 3.559 3.559 3.577 3.497 3.585 964,910 3.5470 0.50%
2017-12-08 0 4.020 4.020 4.050 3.900 4.080 2,138,003 8,518,167 3.9842 3.541 3.541 3.568 3.436 3.594 2,427,035 3.5097 3.08%
2017-12-07 0 3.900 3.900 3.910 3.800 3.930 2,381,000 9,196,092 3.8623 3.436 3.436 3.444 3.347 3.462 2,702,882 3.4023 1.04%
2017-12-06 0 3.860 3.820 3.860 3.730 4.020 5,361,000 20,715,009 3.8640 3.400 3.365 3.400 3.286 3.541 6,085,741 3.4039 -3.74%
2017-12-05 0 4.010 3.980 4.010 3.950 4.070 1,939,500 7,786,694 4.0148 3.532 3.506 3.532 3.480 3.585 2,201,697 3.5367 0.00%
2017-12-04 0 4.010 4.010 4.020 4.010 4.160 1,710,000 6,968,299 4.0750 3.532 3.532 3.541 3.532 3.665 1,941,171 3.5897 -1.23%
2017-12-01 0 4.060 4.060 4.090 4.050 4.180 1,234,300 5,038,187 4.0818 3.577 3.577 3.603 3.568 3.682 1,401,162 3.5957 -2.87%
2017-11-30 0 4.180 4.160 4.180 4.050 4.180 1,137,000 4,690,795 4.1256 3.682 3.665 3.682 3.568 3.682 1,290,708 3.6343 1.70%
2017-11-29 0 4.110 4.100 4.110 4.030 4.110 1,379,938 5,595,542 4.0549 3.621 3.612 3.621 3.550 3.621 1,566,489 3.5720 1.99%
2017-11-28 0 4.030 4.030 4.060 3.980 4.080 1,971,062 7,985,822 4.0515 3.550 3.550 3.577 3.506 3.594 2,237,525 3.5690 -0.49%
2017-11-27 0 4.050 4.040 4.050 4.040 4.200 615,000 2,524,645 4.1051 3.568 3.559 3.568 3.559 3.700 698,140 3.6162 -2.41%
2017-11-24 0 4.150 4.140 4.150 4.040 4.180 1,636,000 6,734,030 4.1162 3.656 3.647 3.656 3.559 3.682 1,857,167 3.6260 -0.24%
2017-11-23 0 4.160 4.160 4.170 4.160 4.220 761,000 3,187,010 4.1879 3.665 3.665 3.673 3.665 3.717 863,878 3.6892 -0.24%
2017-11-22 0 4.170 4.150 4.170 4.080 4.210 1,757,000 7,342,735 4.1791 3.673 3.656 3.673 3.594 3.709 1,994,525 3.6814 1.71%
2017-11-21 0 4.100 4.100 4.110 3.920 4.290 5,716,666 23,339,994 4.0828 3.612 3.612 3.621 3.453 3.779 6,489,489 3.5966 -4.87%
2017-11-20 0 4.310 4.290 4.310 4.260 4.360 1,421,000 6,121,590 4.3079 3.797 3.779 3.797 3.753 3.841 1,613,102 3.7949 0.23%
2017-11-17 0 4.300 4.290 4.300 4.260 4.380 2,443,000 10,505,799 4.3004 3.788 3.779 3.788 3.753 3.858 2,773,264 3.7882 -0.46%
2017-11-16 0 4.320 4.290 4.320 4.220 4.340 1,349,000 5,755,380 4.2664 3.806 3.779 3.806 3.717 3.823 1,531,368 3.7583 1.17%
2017-11-15 0 4.270 4.260 4.270 4.210 4.380 1,501,000 6,425,690 4.2809 3.761 3.753 3.761 3.709 3.858 1,703,917 3.7711 -2.06%
2017-11-14 0 4.360 4.360 4.380 4.350 4.450 2,481,000 10,931,222 4.4060 3.841 3.841 3.858 3.832 3.920 2,816,401 3.8813 -0.46%
2017-11-13 0 4.380 4.380 4.410 4.360 4.460 1,072,000 4,734,052 4.4161 3.858 3.858 3.885 3.841 3.929 1,216,921 3.8902 0.00%
2017-11-10 0 4.380 4.380 4.400 4.350 4.490 2,431,000 10,791,640 4.4392 3.858 3.858 3.876 3.832 3.955 2,759,641 3.9105 -2.67%
2017-11-09 0 4.500 4.500 4.540 4.410 4.630 4,780,150 21,685,662 4.5366 3.964 3.964 3.999 3.885 4.079 5,426,368 3.9963 0.00%
2017-11-08 0 4.500 4.470 4.500 4.330 4.690 12,712,700 57,383,728 4.5139 3.964 3.938 3.964 3.814 4.131 14,431,301 3.9763 4.65%
2017-11-07 0 4.300 4.250 4.300 4.170 4.310 2,291,000 9,748,900 4.2553 3.788 3.744 3.788 3.673 3.797 2,600,715 3.7485 2.38%
2017-11-06 0 4.200 4.190 4.200 4.140 4.240 708,300 2,964,931 4.1860 3.700 3.691 3.700 3.647 3.735 804,053 3.6875 0.24%
2017-11-03 0 4.190 4.190 4.200 4.170 4.300 1,326,000 5,568,210 4.1993 3.691 3.691 3.700 3.673 3.788 1,505,259 3.6992 -0.24%
2017-11-02 0 4.200 4.190 4.200 4.170 4.310 736,000 3,101,190 4.2136 3.700 3.691 3.700 3.673 3.797 835,498 3.7118 0.72%
2017-11-01 0 4.170 4.170 4.180 4.160 4.350 1,284,000 5,423,535 4.2239 3.673 3.673 3.682 3.665 3.832 1,457,581 3.7209 -2.11%
2017-10-31 0 4.260 4.260 4.270 4.110 4.350 5,543,563 23,674,907 4.2707 3.753 3.753 3.761 3.621 3.832 6,292,985 3.7621 3.65%
2017-10-30 0 4.110 4.110 4.130 4.030 4.170 3,109,000 12,779,980 4.1106 3.621 3.621 3.638 3.550 3.673 3,529,299 3.6211 -0.48%
2017-10-27 0 4.130 4.120 4.130 4.100 4.210 1,857,212 7,675,724 4.1329 3.638 3.629 3.638 3.612 3.709 2,108,284 3.6407 -0.96%
2017-10-26 0 4.170 4.150 4.170 4.090 4.170 3,252,500 13,442,762 4.1331 3.673 3.656 3.673 3.603 3.673 3,692,198 3.6409 1.21%
2017-10-25 0 4.120 4.110 4.120 4.030 4.130 6,798,521 27,730,236 4.0789 3.629 3.621 3.629 3.550 3.638 7,717,598 3.5931 0.98%
2017-10-24 0 4.080 4.080 4.090 4.070 4.200 5,784,000 23,956,595 4.1419 3.594 3.594 3.603 3.585 3.700 6,565,926 3.6486 -2.86%
2017-10-23 0 4.200 4.180 4.200 4.100 4.240 2,126,500 8,834,343 4.1544 3.700 3.682 3.700 3.612 3.735 2,413,977 3.6597 -2.10%
2017-10-20 0 4.290 4.200 4.290 4.160 4.290 3,798,000 16,030,093 4.2207 3.779 3.700 3.779 3.665 3.779 4,311,443 3.7180 1.42%
2017-10-19 0 4.230 4.230 4.240 4.170 4.310 3,238,684 13,728,242 4.2388 3.726 3.726 3.735 3.673 3.797 3,676,514 3.7340 -1.40%
2017-10-18 0 4.290 4.270 4.290 4.250 4.410 5,950,828 25,701,539 4.3190 3.779 3.761 3.779 3.744 3.885 6,755,307 3.8046 0.23%
2017-10-17 0 4.280 4.280 4.290 4.200 4.350 4,055,000 17,314,028 4.2698 3.770 3.770 3.779 3.700 3.832 4,603,186 3.7613 0.47%
2017-10-16 0 4.260 4.250 4.260 4.170 4.300 2,386,000 10,210,062 4.2792 3.753 3.744 3.753 3.673 3.788 2,708,558 3.7696 -0.93%
2017-10-13 0 4.300 4.280 4.300 4.250 4.390 3,187,000 13,686,490 4.2945 3.788 3.770 3.788 3.744 3.867 3,617,843 3.7831 -0.69%
2017-10-12 0 4.330 4.300 4.330 4.280 4.400 4,433,000 19,199,760 4.3311 3.814 3.788 3.814 3.770 3.876 5,032,287 3.8153 -1.81%
2017-10-11 0 4.410 4.410 4.420 4.350 4.420 1,151,000 5,052,179 4.3894 3.885 3.885 3.894 3.832 3.894 1,306,601 3.8667 0.46%
2017-10-10 0 4.390 4.390 4.420 4.390 4.590 1,536,000 6,851,715 4.4608 3.867 3.867 3.894 3.867 4.043 1,743,648 3.9295 -0.90%
2017-10-09 0 4.430 4.410 4.430 4.390 4.460 1,007,170 4,444,601 4.4130 3.902 3.885 3.902 3.867 3.929 1,143,327 3.8874 0.00%
2017-10-06 0 4.430 4.430 4.450 4.370 4.460 1,606,000 7,117,165 4.4316 3.902 3.902 3.920 3.850 3.929 1,823,112 3.9039 -0.89%
2017-10-04 0 4.470 4.460 4.470 4.330 4.480 1,036,000 4,583,510 4.4242 3.938 3.929 3.938 3.814 3.946 1,176,054 3.8974 -0.22%
2017-10-03 0 4.480 4.450 4.480 4.240 4.500 3,136,840 13,774,873 4.3913 3.946 3.920 3.946 3.735 3.964 3,560,902 3.8684 3.94%
2017-09-29 0 4.310 4.310 4.370 4.310 4.450 2,009,000 8,763,105 4.3619 3.797 3.797 3.850 3.797 3.920 2,280,592 3.8425 0.23%
2017-09-28 0 4.300 4.300 4.330 4.240 4.460 4,866,000 21,244,695 4.3659 3.788 3.788 3.814 3.735 3.929 5,523,824 3.8460 1.90%
2017-09-27 0 4.220 4.190 4.220 4.170 4.380 738,000 3,118,430 4.2255 3.717 3.691 3.717 3.673 3.858 837,769 3.7223 -0.71%
2017-09-26 0 4.250 4.230 4.250 4.100 4.260 1,913,000 8,068,295 4.2176 3.744 3.726 3.744 3.612 3.753 2,171,614 3.7153 0.00%
2017-09-25 0 4.250 4.220 4.250 4.140 4.350 1,777,000 7,528,020 4.2364 3.744 3.717 3.744 3.647 3.832 2,017,229 3.7319 -1.16%
2017-09-22 0 4.300 4.270 4.300 4.250 4.420 1,456,000 6,269,860 4.3062 3.788 3.761 3.788 3.744 3.894 1,652,833 3.7934 -2.05%
2017-09-21 0 4.390 4.390 4.400 4.350 4.500 1,066,000 4,702,730 4.4116 3.867 3.867 3.876 3.832 3.964 1,210,110 3.8862 -1.35%
2017-09-20 0 4.450 4.450 4.460 4.440 4.550 1,698,000 7,614,870 4.4846 3.920 3.920 3.929 3.911 4.008 1,927,549 3.9505 -1.77%
2017-09-19 0 4.530 4.480 4.530 4.380 4.620 4,786,920 21,488,848 4.4891 3.991 3.946 3.991 3.858 4.070 5,434,053 3.9545 2.26%
2017-09-18 0 4.430 4.420 4.430 4.390 4.490 2,444,000 10,842,835 4.4365 3.902 3.894 3.902 3.867 3.955 2,774,399 3.9082 -1.34%
2017-09-15 0 4.490 4.460 4.490 4.350 4.490 5,061,822 22,454,584 4.4361 3.955 3.929 3.955 3.832 3.955 5,746,118 3.9078 2.28%
2017-09-14 0 4.390 4.360 4.390 4.190 4.460 4,292,000 18,676,210 4.3514 3.867 3.841 3.867 3.691 3.929 4,872,226 3.8332 4.28%
2017-09-13 0 4.210 4.210 4.230 4.200 4.290 2,049,436 8,690,808 4.2406 3.709 3.709 3.726 3.700 3.779 2,326,495 3.7356 -1.64%
2017-09-12 0 4.280 4.230 4.280 4.230 4.300 962,500 4,096,020 4.2556 3.770 3.726 3.770 3.726 3.788 1,092,618 3.7488 0.00%
2017-09-11 0 4.280 4.230 4.280 4.200 4.340 873,000 3,723,320 4.2650 3.770 3.726 3.770 3.700 3.823 991,019 3.7571 1.42%
2017-09-08 0 4.220 4.190 4.220 4.160 4.310 3,882,000 16,293,330 4.1971 3.717 3.691 3.717 3.665 3.797 4,406,799 3.6973 0.48%
2017-09-07 0 4.200 4.200 4.240 4.200 4.350 1,359,000 5,779,720 4.2529 3.700 3.700 3.735 3.700 3.832 1,542,720 3.7464 -2.10%
2017-09-06 0 4.290 4.260 4.290 4.100 4.320 4,581,000 19,482,900 4.2530 3.779 3.753 3.779 3.612 3.806 5,200,295 3.7465 2.63%
2017-09-05 0 4.180 4.140 4.180 4.120 4.200 1,380,000 5,749,880 4.1666 3.682 3.647 3.682 3.629 3.700 1,566,559 3.6704 0.72%
2017-09-04 0 4.150 4.140 4.150 4.100 4.270 3,662,000 15,391,970 4.2032 3.656 3.647 3.656 3.612 3.761 4,157,057 3.7026 0.73%
2017-09-01 0 4.120 4.120 4.170 4.090 4.200 3,206,000 13,300,420 4.1486 3.629 3.629 3.673 3.603 3.700 3,639,412 3.6546 -1.20%
2017-08-31 0 4.170 4.150 4.170 4.080 4.240 4,395,000 18,224,490 4.1466 3.673 3.656 3.673 3.594 3.735 4,989,150 3.6528 -1.65%
2017-08-30 0 4.240 4.220 4.240 4.040 4.250 7,434,000 31,046,645 4.1763 3.735 3.717 3.735 3.559 3.744 8,438,986 3.6790 5.47%
2017-08-29 0 4.020 4.020 4.030 3.840 4.050 8,389,000 33,328,435 3.9729 3.541 3.541 3.550 3.383 3.568 9,523,090 3.4998 3.61%
2017-08-28 0 3.880 3.880 3.890 3.590 3.910 6,793,068 25,823,276 3.8014 3.418 3.418 3.427 3.162 3.444 7,711,407 3.3487 5.15%
2017-08-25 0 3.690 3.670 3.690 3.640 3.700 582,563 2,135,548 3.6658 3.251 3.233 3.251 3.207 3.259 661,318 3.2292 -1.34%
2017-08-24 0 3.740 3.700 3.740 3.710 3.810 532,500 2,001,735 3.7591 3.295 3.259 3.295 3.268 3.356 604,487 3.3115 -1.32%
2017-08-22 0 3.790 3.780 3.790 3.710 3.800 4,542,315 17,163,233 3.7785 3.339 3.330 3.339 3.268 3.347 5,156,380 3.3285 2.16%
2017-08-21 0 3.710 3.700 3.710 3.660 3.730 416,000 1,538,960 3.6994 3.268 3.259 3.268 3.224 3.286 472,238 3.2589 -0.27%
2017-08-18 0 3.720 3.710 3.720 3.660 3.750 639,000 2,370,130 3.7091 3.277 3.268 3.277 3.224 3.303 725,385 3.2674 -0.27%
2017-08-17 0 3.730 3.720 3.730 3.720 3.750 1,487,000 5,528,280 3.7177 3.286 3.277 3.286 3.277 3.303 1,688,024 3.2750 0.81%
2017-08-16 0 3.700 3.680 3.700 3.660 3.730 774,885 2,866,941 3.6998 3.259 3.242 3.259 3.224 3.286 879,640 3.2592 -0.80%
2017-08-15 0 3.730 3.710 3.740 3.630 3.750 660,500 2,456,530 3.7192 3.286 3.268 3.295 3.198 3.303 749,792 3.2763 1.63%
2017-08-14 0 3.670 3.660 3.670 3.490 3.670 722,105 2,637,365 3.6523 3.233 3.224 3.233 3.074 3.233 819,725 3.2174 1.66%
2017-08-11 0 3.610 3.580 3.610 3.500 3.620 1,566,000 5,544,090 3.5403 3.180 3.154 3.180 3.083 3.189 1,777,704 3.1187 0.00%
2017-08-10 0 3.610 3.600 3.610 3.560 3.730 1,022,000 3,679,460 3.6003 3.180 3.171 3.180 3.136 3.286 1,160,162 3.1715 -1.90%
2017-08-09 0 3.680 3.670 3.680 3.600 3.690 1,279,000 4,672,320 3.6531 3.242 3.233 3.242 3.171 3.251 1,451,905 3.2181 -0.54%
2017-08-08 0 3.700 3.660 3.700 3.650 3.780 1,324,690 4,897,305 3.6969 3.259 3.224 3.259 3.215 3.330 1,503,772 3.2567 -0.54%
2017-08-07 0 3.720 3.690 3.720 3.670 3.800 1,533,000 5,705,390 3.7217 3.277 3.251 3.277 3.233 3.347 1,740,243 3.2785 -1.85%
2017-08-04 0 3.790 3.770 3.790 3.750 3.800 1,512,846 5,707,638 3.7728 3.339 3.321 3.339 3.303 3.347 1,717,364 3.3235 -0.26%
2017-08-03 0 3.800 3.780 3.800 3.720 3.820 2,816,000 10,629,280 3.7746 3.347 3.330 3.347 3.277 3.365 3,196,689 3.3251 1.33%
2017-08-02 0 3.750 3.740 3.750 3.680 3.790 1,450,500 5,444,755 3.7537 3.303 3.295 3.303 3.242 3.339 1,646,590 3.3067 -0.53%
2017-08-01 0 3.770 3.750 3.770 3.680 3.820 1,390,408 5,251,210 3.7767 3.321 3.303 3.321 3.242 3.365 1,578,374 3.3270 -1.57%
2017-07-31 0 3.830 3.810 3.830 3.750 3.840 3,706,400 14,111,404 3.8073 3.374 3.356 3.374 3.303 3.383 4,207,460 3.3539 1.59%
2017-07-28 0 3.770 3.750 3.770 3.670 3.780 9,188,080 34,377,126 3.7415 3.321 3.303 3.321 3.233 3.330 10,430,196 3.2959 2.17%
2017-07-27 0 3.690 3.690 3.710 3.680 3.800 9,806,140 36,555,959 3.7279 3.251 3.251 3.268 3.242 3.347 11,131,810 3.2839 -1.60%
2017-07-26 0 3.750 3.750 3.760 3.570 3.780 19,633,454 72,104,589 3.6725 3.303 3.303 3.312 3.145 3.330 22,287,656 3.2352 3.88%
2017-07-25 0 3.610 3.610 3.630 3.390 3.700 13,454,000 48,455,950 3.6016 3.180 3.180 3.198 2.986 3.259 15,272,816 3.1727 10.06%
2017-07-24 0 3.280 3.280 3.290 3.270 3.380 1,049,405 3,473,244 3.3097 2.889 2.889 2.898 2.881 2.977 1,191,272 2.9156 0.31%
2017-07-21 0 3.270 3.270 3.280 3.230 3.350 2,016,000 6,608,696 3.2781 2.881 2.881 2.889 2.845 2.951 2,288,538 2.8877 -2.39%
2017-07-20 0 3.350 3.330 3.360 3.320 3.380 1,115,256 3,736,337 3.3502 2.951 2.933 2.960 2.925 2.977 1,266,025 2.9512 -0.89%
2017-07-19 0 3.380 3.350 3.390 3.320 3.390 2,412,065 8,127,752 3.3696 2.977 2.951 2.986 2.925 2.986 2,738,147 2.9683 1.50%
2017-07-18 0 3.330 3.330 3.350 3.290 3.360 773,000 2,562,770 3.3154 2.933 2.933 2.951 2.898 2.960 877,500 2.9205 -0.60%
2017-07-17 0 3.350 3.340 3.350 3.340 3.400 316,000 1,062,610 3.3627 2.951 2.942 2.951 2.942 2.995 358,719 2.9622 -0.89%
2017-07-14 0 3.380 3.370 3.380 3.360 3.400 223,000 753,260 3.3778 2.977 2.969 2.977 2.960 2.995 253,147 2.9756 -0.29%
2017-07-13 0 3.390 3.380 3.390 3.360 3.410 869,000 2,946,825 3.3911 2.986 2.977 2.986 2.960 3.004 986,478 2.9872 1.50%
2017-07-12 0 3.340 3.320 3.350 3.300 3.420 1,924,130 6,503,982 3.3802 2.942 2.925 2.951 2.907 3.013 2,184,249 2.9777 -2.05%
2017-07-11 0 3.410 3.410 3.420 3.380 3.430 389,000 1,327,380 3.4123 3.004 3.004 3.013 2.977 3.022 441,588 3.0059 -0.29%
2017-07-10 0 3.420 3.420 3.430 3.360 3.430 1,103,700 3,753,701 3.4010 3.013 3.013 3.022 2.960 3.022 1,252,907 2.9960 1.79%
2017-07-07 0 3.360 3.360 3.380 3.350 3.390 1,302,000 4,396,440 3.3767 2.960 2.960 2.977 2.951 2.986 1,478,014 2.9746 0.30%
2017-07-06 0 3.350 3.340 3.350 3.300 3.380 419,000 1,406,270 3.3563 2.951 2.942 2.951 2.907 2.977 475,644 2.9566 0.00%
2017-07-05 0 3.350 3.340 3.350 3.280 3.360 1,352,000 4,520,310 3.3434 2.951 2.942 2.951 2.889 2.960 1,534,774 2.9453 1.21%
2017-07-04 0 3.310 3.310 3.320 3.300 3.320 1,988,840 6,579,348 3.3081 2.916 2.916 2.925 2.907 2.925 2,257,707 2.9142 1.22%
2017-07-03 0 3.270 3.270 3.280 3.240 3.290 463,436 1,516,887 3.2731 2.881 2.881 2.889 2.854 2.898 526,087 2.8833 0.93%
2017-06-30 0 3.240 3.230 3.240 3.200 3.260 822,000 2,655,060 3.2300 2.854 2.845 2.854 2.819 2.872 933,124 2.8453 -0.61%
2017-06-29 0 3.260 3.250 3.260 3.210 3.280 1,696,000 5,520,730 3.2551 2.872 2.863 2.872 2.828 2.889 1,925,278 2.8675 1.24%
2017-06-28 0 3.220 3.200 3.220 3.200 3.240 1,502,305 4,823,509 3.2107 2.837 2.819 2.837 2.819 2.854 1,705,398 2.8284 0.31%
2017-06-27 0 3.210 3.210 3.230 3.110 3.280 2,280,000 7,317,590 3.2095 2.828 2.828 2.845 2.740 2.889 2,588,228 2.8273 -1.53%
2017-06-26 0 3.260 3.250 3.260 3.220 3.260 1,506,000 4,880,576 3.2408 2.872 2.863 2.872 2.837 2.872 1,709,593 2.8548 2.19%
2017-06-23 0 3.190 3.190 3.200 3.180 3.320 4,553,000 14,654,430 3.2186 2.810 2.810 2.819 2.801 2.925 5,168,510 2.8353 -3.63%
2017-06-22 0 3.310 3.300 3.310 3.300 3.370 1,547,000 5,142,550 3.3242 2.916 2.907 2.916 2.907 2.969 1,756,135 2.9283 -0.60%
2017-06-21 0 3.330 3.320 3.330 3.310 3.330 1,885,695 6,271,314 3.3257 2.933 2.925 2.933 2.916 2.933 2,140,618 2.9297 0.00%
2017-06-20 0 3.330 3.320 3.330 3.320 3.370 1,620,000 5,400,225 3.3335 2.933 2.925 2.933 2.925 2.969 1,839,004 2.9365 0.30%
2017-06-19 0 3.320 3.320 3.330 3.320 3.380 1,981,600 6,617,028 3.3392 2.925 2.925 2.933 2.925 2.977 2,249,488 2.9416 -1.48%
2017-06-16 0 3.370 3.360 3.370 3.360 3.400 1,789,198 6,032,027 3.3714 2.969 2.960 2.969 2.960 2.995 2,031,076 2.9699 -0.59%
2017-06-15 0 3.390 3.390 3.420 3.370 3.460 2,599,655 8,839,784 3.4004 2.986 2.986 3.013 2.969 3.048 2,951,096 2.9954 -2.02%
2017-06-14 0 3.460 3.450 3.460 3.320 3.470 3,046,000 10,349,660 3.3978 3.048 3.039 3.048 2.925 3.057 3,457,782 2.9932 -0.29%
2017-06-13 0 3.470 3.470 3.480 3.460 3.490 1,465,000 5,094,380 3.4774 3.057 3.057 3.066 3.048 3.074 1,663,050 3.0633 0.29%
2017-06-12 0 3.460 3.460 3.470 3.460 3.540 2,287,000 7,987,245 3.4925 3.048 3.048 3.057 3.048 3.118 2,596,174 3.0765 -1.42%
2017-06-09 0 3.510 3.500 3.510 3.480 3.530 6,981,055 24,470,945 3.5053 3.092 3.083 3.092 3.066 3.110 7,924,808 3.0879 1.15%
2017-06-08 0 3.470 3.460 3.470 3.460 3.570 2,787,000 9,733,470 3.4925 3.057 3.048 3.057 3.048 3.145 3,163,768 3.0765 -1.42%
2017-06-07 0 3.520 3.520 3.530 3.510 3.620 4,683,000 16,591,010 3.5428 3.101 3.101 3.110 3.092 3.189 5,316,084 3.1209 -1.40%
2017-06-06 0 3.570 3.560 3.570 3.550 3.700 2,339,000 8,444,310 3.6102 3.145 3.136 3.145 3.127 3.259 2,655,204 3.1803 -4.29%
2017-06-05 0 3.730 3.710 3.730 3.700 3.730 890,000 3,311,870 3.7212 3.286 3.268 3.286 3.259 3.286 1,010,317 3.2781 0.27%
2017-06-02 0 3.720 3.710 3.720 3.690 3.770 1,722,000 6,417,388 3.7267 3.277 3.268 3.277 3.251 3.321 1,954,793 3.2829 -1.59%
2017-06-01 0 3.780 3.770 3.780 3.750 3.790 1,535,000 5,807,380 3.7833 3.330 3.321 3.330 3.303 3.339 1,742,513 3.3328 0.53%
2017-05-31 0 3.810 3.790 3.820 3.790 3.840 1,936,017 7,359,688 3.8015 3.312 3.295 3.321 3.295 3.338 2,226,968 3.3048 0.26%
2017-05-29 0 3.800 3.800 3.810 3.740 3.850 1,373,715 5,233,178 3.8095 3.304 3.304 3.312 3.251 3.347 1,580,161 3.3118 0.53%
2017-05-26 0 3.780 3.770 3.780 3.710 3.800 882,000 3,319,763 3.7639 3.286 3.277 3.286 3.225 3.304 1,014,550 3.2722 1.34%
2017-05-25 0 3.730 3.720 3.730 3.700 3.740 1,448,000 5,374,880 3.7119 3.243 3.234 3.243 3.217 3.251 1,665,610 3.2270 0.54%
2017-05-24 0 3.710 3.710 3.720 3.620 3.740 830,000 3,073,070 3.7025 3.225 3.225 3.234 3.147 3.251 954,735 3.2188 0.54%
2017-05-23 0 3.690 3.680 3.690 3.650 3.750 1,550,000 5,703,455 3.6796 3.208 3.199 3.208 3.173 3.260 1,782,939 3.1989 -1.34%
2017-05-22 0 3.740 3.730 3.740 3.700 3.810 1,017,000 3,799,840 3.7363 3.251 3.243 3.251 3.217 3.312 1,169,838 3.2482 -1.84%
2017-05-19 0 3.810 3.800 3.830 3.790 3.830 2,630,000 10,001,370 3.8028 3.312 3.304 3.330 3.295 3.330 3,025,245 3.3060 1.06%
2017-05-18 0 3.770 3.770 3.780 3.750 3.810 2,746,000 10,392,880 3.7847 3.277 3.277 3.286 3.260 3.312 3,158,678 3.2903 -0.79%
2017-05-17 0 3.800 3.790 3.800 3.760 3.830 2,195,300 8,326,971 3.7931 3.304 3.295 3.304 3.269 3.330 2,525,217 3.2975 -0.78%
2017-05-16 0 3.830 3.820 3.830 3.800 3.860 2,592,000 9,924,470 3.8289 3.330 3.321 3.330 3.304 3.356 2,981,534 3.3286 0.26%
2017-05-15 0 3.820 3.810 3.820 3.690 3.840 5,023,315 18,863,386 3.7552 3.321 3.312 3.321 3.208 3.338 5,778,235 3.2646 4.37%
2017-05-12 0 3.660 3.660 3.670 3.640 3.680 1,009,895 3,700,964 3.6647 3.182 3.182 3.191 3.164 3.199 1,161,665 3.1859 0.55%
2017-05-11 0 3.640 3.640 3.650 3.540 3.680 2,070,365 7,521,144 3.6328 3.164 3.164 3.173 3.078 3.199 2,381,506 3.1581 2.54%
2017-05-10 0 3.550 3.540 3.580 3.540 3.600 405,000 1,443,070 3.5631 3.086 3.078 3.112 3.078 3.130 465,865 3.0976 -1.93%
2017-05-09 0 3.620 3.620 3.630 3.500 3.630 1,657,000 5,969,650 3.6027 3.147 3.147 3.156 3.043 3.156 1,906,019 3.1320 0.84%
2017-05-08 0 3.590 3.560 3.600 3.430 3.600 1,031,660 3,658,189 3.5459 3.121 3.095 3.130 2.982 3.130 1,186,701 3.0827 1.70%
2017-05-05 0 3.530 3.520 3.530 3.470 3.550 1,375,000 4,829,840 3.5126 3.069 3.060 3.069 3.017 3.086 1,581,640 3.0537 0.28%
2017-05-04 0 3.520 3.510 3.520 3.490 3.620 1,474,626 5,227,579 3.5450 3.060 3.051 3.060 3.034 3.147 1,696,238 3.0819 -3.03%
2017-05-02 0 3.630 3.620 3.630 3.470 3.650 5,162,080 18,292,887 3.5437 3.156 3.147 3.156 3.017 3.173 5,937,855 3.0807 2.83%
2017-04-28 0 3.530 3.510 3.530 3.480 3.550 1,271,000 4,465,590 3.5134 3.069 3.051 3.069 3.025 3.086 1,462,010 3.0544 -0.56%
2017-04-27 0 3.550 3.550 3.560 3.460 3.560 1,822,000 6,406,807 3.5164 3.086 3.086 3.095 3.008 3.095 2,095,816 3.0570 2.60%
2017-04-26 0 3.460 3.450 3.460 3.410 3.510 2,144,000 7,445,600 3.4728 3.008 2.999 3.008 2.964 3.051 2,466,207 3.0190 1.17%
2017-04-25 0 3.420 3.410 3.430 3.410 3.520 2,048,000 7,033,285 3.4342 2.973 2.964 2.982 2.964 3.060 2,355,780 2.9855 -0.58%
2017-04-24 0 3.440 3.440 3.450 3.420 3.480 902,000 3,104,680 3.4420 2.991 2.991 2.999 2.973 3.025 1,037,556 2.9923 -0.86%
2017-04-21 0 3.470 3.470 3.480 3.460 3.540 3,749,000 13,105,877 3.4958 3.017 3.017 3.025 3.008 3.078 4,312,412 3.0391 -1.14%
2017-04-20 0 3.510 3.500 3.540 3.440 3.540 1,619,000 5,650,131 3.4899 3.051 3.043 3.078 2.991 3.078 1,862,309 3.0339 0.00%
2017-04-19 0 3.510 3.500 3.510 3.450 3.550 2,748,000 9,642,517 3.5089 3.051 3.043 3.051 2.999 3.086 3,160,979 3.0505 -0.85%
2017-04-18 0 3.540 3.530 3.540 3.510 3.620 1,600,000 5,666,081 3.5413 3.078 3.069 3.078 3.051 3.147 1,840,453 3.0786 -3.28%
2017-04-13 0 3.660 3.650 3.660 3.630 3.690 1,517,000 5,548,750 3.6577 3.182 3.173 3.182 3.156 3.208 1,744,980 3.1798 -1.61%
2017-04-12 0 3.720 3.720 3.730 3.650 3.760 3,152,000 11,654,274 3.6974 3.234 3.234 3.243 3.173 3.269 3,625,693 3.2144 -1.85%
2017-04-11 0 3.790 3.770 3.790 3.750 3.820 3,404,000 12,881,350 3.7842 3.295 3.277 3.295 3.260 3.321 3,915,564 3.2898 0.53%
2017-04-10 0 3.770 3.770 3.780 3.750 3.830 2,016,000 7,626,639 3.7831 3.277 3.277 3.286 3.260 3.330 2,318,971 3.2888 -0.53%
2017-04-07 0 3.790 3.780 3.800 3.710 3.840 1,179,390 4,449,419 3.7726 3.295 3.286 3.304 3.225 3.338 1,356,633 3.2798 -1.81%
2017-04-06 0 3.860 3.830 3.860 3.760 3.890 1,259,050 4,812,429 3.8223 3.356 3.330 3.356 3.269 3.382 1,448,264 3.3229 -0.26%
2017-04-05 0 3.870 3.870 3.880 3.750 3.920 4,802,000 18,448,978 3.8419 3.364 3.364 3.373 3.260 3.408 5,523,660 3.3400 3.20%
2017-04-03 0 3.750 3.750 3.760 3.720 3.800 2,027,000 7,611,441 3.7550 3.260 3.260 3.269 3.234 3.304 2,331,624 3.2644 -0.53%
2017-03-31 0 3.770 3.760 3.770 3.450 3.800 10,483,000 38,718,950 3.6935 3.277 3.269 3.277 2.999 3.304 12,058,420 3.2109 8.02%
2017-03-30 0 3.490 3.490 3.500 3.430 3.560 2,723,000 9,479,940 3.4814 3.034 3.034 3.043 2.982 3.095 3,132,221 3.0266 -1.13%
2017-03-29 0 3.530 3.530 3.540 3.420 3.590 3,291,000 11,443,220 3.4771 3.069 3.069 3.078 2.973 3.121 3,785,582 3.0228 -1.94%
2017-03-28 0 3.600 3.590 3.600 3.530 3.650 1,566,000 5,631,850 3.5963 3.130 3.121 3.130 3.069 3.173 1,801,344 3.1265 0.00%
2017-03-27 0 3.600 3.590 3.600 3.570 3.650 1,817,000 6,546,270 3.6028 3.130 3.121 3.130 3.104 3.173 2,090,065 3.1321 -1.10%
2017-03-24 0 3.640 3.620 3.640 3.520 3.660 2,076,000 7,465,692 3.5962 3.164 3.147 3.164 3.060 3.182 2,387,988 3.1264 2.54%
2017-03-23 0 3.550 3.550 3.570 3.490 3.580 963,000 3,411,905 3.5430 3.086 3.086 3.104 3.034 3.112 1,107,723 3.0801 0.28%
2017-03-22 0 3.540 3.530 3.560 3.480 3.590 2,961,000 10,485,106 3.5411 3.078 3.069 3.095 3.025 3.121 3,405,989 3.0784 -1.94%
2017-03-21 0 3.610 3.600 3.640 3.530 3.650 3,250,000 11,624,710 3.5768 3.138 3.130 3.164 3.069 3.173 3,738,421 3.1095 1.12%
2017-03-20 0 3.570 3.540 3.570 3.490 3.580 4,358,000 15,395,200 3.5326 3.104 3.078 3.104 3.034 3.112 5,012,935 3.0711 0.85%
2017-03-17 0 3.540 3.520 3.550 3.490 3.560 3,350,300 11,783,395 3.5171 3.078 3.060 3.086 3.034 3.095 3,853,794 3.0576 0.57%
2017-03-16 0 3.520 3.520 3.540 3.480 3.530 3,413,000 11,974,005 3.5084 3.060 3.060 3.078 3.025 3.069 3,925,917 3.0500 0.86%
2017-03-15 0 3.490 3.480 3.490 3.400 3.520 4,573,000 15,849,986 3.4660 3.034 3.025 3.034 2.956 3.060 5,260,246 3.0132 1.45%
2017-03-14 0 3.440 3.430 3.450 3.410 3.460 2,871,000 9,879,910 3.4413 2.991 2.982 2.999 2.964 3.008 3,302,463 2.9917 1.18%
2017-03-13 0 3.400 3.380 3.400 3.300 3.400 1,528,125 5,146,985 3.3682 2.956 2.938 2.956 2.869 2.956 1,757,777 2.9281 2.72%
2017-03-10 0 3.310 3.310 3.320 3.310 3.360 1,766,000 5,876,085 3.3273 2.878 2.878 2.886 2.878 2.921 2,031,400 2.8926 -0.90%
2017-03-09 0 3.340 3.340 3.350 3.340 3.380 1,177,000 3,943,420 3.3504 2.904 2.904 2.912 2.904 2.938 1,353,883 2.9127 -1.18%
2017-03-08 0 3.380 3.380 3.390 3.360 3.420 719,000 2,442,140 3.3966 2.938 2.938 2.947 2.921 2.973 827,054 2.9528 0.60%
2017-03-07 0 3.360 3.360 3.370 3.350 3.410 1,489,000 5,007,200 3.3628 2.921 2.921 2.930 2.912 2.964 1,712,772 2.9234 -1.47%
2017-03-06 0 3.410 3.390 3.420 3.360 3.440 960,000 3,271,610 3.4079 2.964 2.947 2.973 2.921 2.991 1,104,272 2.9627 0.89%
2017-03-03 0 3.380 3.370 3.380 3.350 3.460 1,668,200 5,652,614 3.3885 2.938 2.930 2.938 2.912 3.008 1,918,903 2.9458 -2.31%
2017-03-02 0 3.460 3.450 3.460 3.450 3.520 2,385,000 8,311,180 3.4848 3.008 2.999 3.008 2.999 3.060 2,743,426 3.0295 -0.57%
2017-03-01 0 3.480 3.470 3.480 3.410 3.510 4,088,000 14,190,190 3.4712 3.025 3.017 3.025 2.964 3.051 4,702,358 3.0177 0.58%
2017-02-28 0 3.460 3.440 3.460 3.320 3.460 5,609,250 19,070,392 3.3998 3.008 2.991 3.008 2.886 3.008 6,452,227 2.9556 2.67%
2017-02-27 0 3.370 3.370 3.380 3.310 3.390 1,599,000 5,364,245 3.3547 2.930 2.930 2.938 2.878 2.947 1,839,303 2.9165 1.81%
2017-02-24 0 3.310 3.310 3.320 3.280 3.350 1,863,030 6,157,391 3.3050 2.878 2.878 2.886 2.851 2.912 2,143,012 2.8732 0.91%
2017-02-23 0 3.280 3.270 3.280 3.270 3.340 3,744,361 12,392,253 3.3096 2.851 2.843 2.851 2.843 2.904 4,307,076 2.8772 -1.20%
2017-02-22 0 3.320 3.310 3.320 3.310 3.360 3,739,955 12,471,136 3.3346 2.886 2.878 2.886 2.878 2.921 4,302,008 2.8989 -0.60%
2017-02-21 0 3.340 3.330 3.340 3.320 3.360 5,241,000 17,495,100 3.3381 2.904 2.895 2.904 2.886 2.921 6,028,635 2.9020 0.30%
2017-02-20 0 3.330 3.320 3.330 3.320 3.360 4,257,000 14,162,600 3.3269 2.895 2.886 2.895 2.886 2.921 4,896,756 2.8922 -0.30%
2017-02-17 0 3.340 3.330 3.340 3.320 3.460 3,333,084 11,190,872 3.3575 2.904 2.895 2.904 2.886 3.008 3,833,991 2.9189 -3.47%
2017-02-16 0 3.460 3.430 3.460 3.420 3.480 2,897,384 10,002,727 3.4523 3.008 2.982 3.008 2.973 3.025 3,332,812 3.0013 -0.57%
2017-02-15 0 3.480 3.460 3.480 3.410 3.500 2,557,805 8,878,968 3.4713 3.025 3.008 3.025 2.964 3.043 2,942,200 3.0178 1.75%
2017-02-14 0 3.420 3.420 3.430 3.400 3.460 725,000 2,491,620 3.4367 2.973 2.973 2.982 2.956 3.008 833,955 2.9877 -0.87%
2017-02-13 0 3.450 3.440 3.450 3.380 3.450 1,150,000 3,927,510 3.4152 2.999 2.991 2.999 2.938 2.999 1,322,826 2.9690 1.17%
2017-02-10 0 3.410 3.400 3.430 3.380 3.450 1,465,000 4,985,850 3.4033 2.964 2.956 2.982 2.938 2.999 1,685,165 2.9587 -0.29%
2017-02-09 0 3.420 3.400 3.430 3.340 3.430 978,780 3,336,137 3.4085 2.973 2.956 2.982 2.904 2.982 1,125,874 2.9632 1.79%
2017-02-08 0 3.360 3.350 3.370 3.340 3.440 3,041,925 10,269,809 3.3761 2.921 2.912 2.930 2.904 2.991 3,499,076 2.9350 -2.33%
2017-02-07 0 3.440 3.420 3.440 3.330 3.470 2,041,425 6,954,397 3.4066 2.991 2.973 2.991 2.895 3.017 2,348,217 2.9616 3.30%
2017-02-06 0 3.330 3.330 3.340 3.320 3.380 902,000 3,009,665 3.3367 2.895 2.895 2.904 2.886 2.938 1,037,556 2.9007 -0.89%
2017-02-03 0 3.360 3.360 3.380 3.270 3.400 3,482,469 11,632,319 3.3403 2.921 2.921 2.938 2.843 2.956 4,005,826 2.9039 1.82%
2017-02-02 0 3.300 3.300 3.330 3.290 3.350 2,609,313 8,672,753 3.3238 2.869 2.869 2.895 2.860 2.912 3,001,449 2.8895 -0.90%
2017-02-01 0 3.330 3.330 3.350 3.250 3.480 2,038,313 6,810,472 3.3412 2.895 2.895 2.912 2.825 3.025 2,344,637 2.9047 -1.48%
2017-01-27 0 3.380 3.360 3.380 3.360 3.470 710,375 2,410,467 3.3932 2.938 2.921 2.938 2.921 3.017 817,133 2.9499 -2.03%
2017-01-26 0 3.450 3.440 3.450 3.420 3.530 813,000 2,822,020 3.4711 2.999 2.991 2.999 2.973 3.069 935,180 3.0176 -0.86%
2017-01-25 0 3.480 3.470 3.480 3.470 3.550 456,000 1,591,170 3.4894 3.025 3.017 3.025 3.017 3.086 524,529 3.0335 -0.85%
2017-01-24 0 3.510 3.500 3.510 3.430 3.540 3,162,000 11,013,230 3.4830 3.051 3.043 3.051 2.982 3.078 3,637,196 3.0279 -0.57%
2017-01-23 0 3.530 3.530 3.540 3.410 3.550 3,085,000 10,690,341 3.4653 3.069 3.069 3.078 2.964 3.086 3,548,624 3.0125 3.22%
2017-01-20 0 3.420 3.410 3.430 3.340 3.430 765,143 2,601,274 3.3997 2.973 2.964 2.982 2.904 2.982 880,131 2.9556 2.09%
2017-01-19 0 3.350 3.330 3.350 3.330 3.390 396,000 1,324,570 3.3449 2.912 2.895 2.912 2.895 2.947 455,512 2.9079 -0.30%
2017-01-18 0 3.360 3.350 3.360 3.310 3.390 938,000 3,130,624 3.3376 2.921 2.912 2.921 2.878 2.947 1,078,966 2.9015 0.90%
2017-01-17 0 3.330 3.330 3.340 3.300 3.350 753,000 2,499,420 3.3193 2.895 2.895 2.904 2.869 2.912 866,163 2.8856 -0.30%
2017-01-16 0 3.340 3.340 3.350 3.330 3.380 563,285 1,887,735 3.3513 2.904 2.904 2.912 2.895 2.938 647,937 2.9135 -1.47%
2017-01-13 0 3.390 3.380 3.390 3.330 3.420 793,000 2,681,340 3.3813 2.947 2.938 2.947 2.895 2.973 912,175 2.9395 1.50%
2017-01-12 0 3.340 3.340 3.360 3.330 3.400 2,494,626 8,352,088 3.3480 2.904 2.904 2.921 2.895 2.956 2,869,527 2.9106 -2.34%
2017-01-11 0 3.420 3.410 3.420 3.380 3.460 1,286,000 4,394,770 3.4174 2.973 2.964 2.973 2.938 3.008 1,479,264 2.9709 -0.58%
2017-01-10 0 3.440 3.420 3.440 3.350 3.470 2,181,600 7,461,800 3.4203 2.991 2.973 2.991 2.912 3.017 2,509,458 2.9735 2.08%
2017-01-09 0 3.370 3.360 3.370 3.330 3.430 1,648,000 5,556,100 3.3714 2.930 2.921 2.930 2.895 2.982 1,895,667 2.9309 -0.59%
2017-01-06 0 3.390 3.380 3.390 3.330 3.440 2,321,426 7,883,032 3.3958 2.947 2.938 2.947 2.895 2.991 2,670,298 2.9521 -0.88%
2017-01-05 0 3.420 3.410 3.420 3.360 3.610 10,084,200 34,796,132 3.4506 2.973 2.964 2.973 2.921 3.138 11,599,687 2.9997 -6.56%
2017-01-04 0 3.660 3.650 3.660 3.640 3.690 1,695,600 6,204,342 3.6591 3.182 3.173 3.182 3.164 3.208 1,950,420 3.1810 -1.35%
2017-01-03 0 3.710 3.690 3.710 3.650 3.740 1,156,900 4,273,237 3.6937 3.225 3.208 3.225 3.173 3.251 1,330,763 3.2111 0.00%
2016-12-30 0 3.710 3.690 3.710 3.640 3.720 1,631,422 5,990,994 3.6723 3.225 3.208 3.225 3.164 3.234 1,876,598 3.1925 1.09%
2016-12-29 0 3.670 3.670 3.680 3.630 3.690 316,634 1,161,395 3.6679 3.191 3.191 3.199 3.156 3.208 364,219 3.1887 0.00%
2016-12-28 0 3.670 3.670 3.680 3.650 3.710 371,407 1,366,168 3.6784 3.191 3.191 3.199 3.173 3.225 427,223 3.1978 -2.13%
2016-12-23 0 3.750 3.720 3.750 3.700 3.780 385,900 1,445,341 3.7454 3.260 3.234 3.260 3.217 3.286 443,894 3.2560 -1.32%
2016-12-22 0 3.800 3.800 3.810 3.730 3.820 1,105,000 4,187,939 3.7900 3.304 3.304 3.312 3.243 3.321 1,271,063 3.2948 1.33%
2016-12-21 0 3.750 3.720 3.750 3.650 3.760 1,455,900 5,396,651 3.7067 3.260 3.234 3.260 3.173 3.269 1,674,697 3.2225 3.02%
2016-12-20 0 3.640 3.630 3.640 3.580 3.690 1,674,600 6,058,461 3.6179 3.164 3.156 3.164 3.112 3.208 1,926,264 3.1452 -0.55%
2016-12-19 0 3.660 3.640 3.660 3.650 3.860 2,366,613 8,729,219 3.6885 3.182 3.164 3.182 3.173 3.356 2,722,275 3.2066 -5.18%
2016-12-16 0 3.860 3.850 3.880 3.830 3.930 847,058 3,293,362 3.8880 3.356 3.347 3.373 3.330 3.417 974,357 3.3800 -0.26%
2016-12-15 0 3.870 3.860 3.910 3.850 3.930 2,377,000 9,210,300 3.8748 3.364 3.356 3.399 3.347 3.417 2,734,223 3.3685 -0.77%
2016-12-14 0 3.900 3.880 3.900 3.880 3.960 2,376,000 9,294,770 3.9119 3.390 3.373 3.390 3.373 3.443 2,733,073 3.4008 -1.02%
2016-12-13 0 3.940 3.930 3.940 3.870 3.950 3,583,105 14,042,001 3.9189 3.425 3.417 3.425 3.364 3.434 4,121,586 3.4069 1.29%
2016-12-12 0 3.890 3.890 3.900 3.780 3.950 5,951,000 22,799,320 3.8312 3.382 3.382 3.390 3.286 3.434 6,845,336 3.3306 3.18%
2016-12-09 0 3.770 3.760 3.770 3.750 3.850 418,626 1,588,696 3.7950 3.277 3.269 3.277 3.260 3.347 481,539 3.2992 -0.53%
2016-12-08 0 3.790 3.790 3.820 3.780 3.920 2,604,000 10,000,548 3.8405 3.295 3.295 3.321 3.286 3.408 2,995,338 3.3387 -1.04%
2016-12-07 0 3.830 3.820 3.830 3.780 3.850 1,491,000 5,699,440 3.8226 3.330 3.321 3.330 3.286 3.347 1,715,072 3.3231 0.52%
2016-12-06 0 3.810 3.790 3.810 3.720 3.810 3,254,000 12,279,204 3.7736 3.312 3.295 3.312 3.234 3.312 3,743,022 3.2806 0.79%
2016-12-05 0 3.780 3.760 3.780 3.690 3.790 1,241,000 4,659,763 3.7548 3.286 3.269 3.286 3.208 3.295 1,427,502 3.2643 0.80%
2016-12-02 0 3.750 3.740 3.750 3.710 3.790 2,544,000 9,507,374 3.7372 3.260 3.251 3.260 3.225 3.295 2,926,321 3.2489 0.81%
2016-12-01 0 3.720 3.720 3.740 3.610 3.750 12,391,232 44,702,515 3.6076 3.234 3.234 3.251 3.138 3.260 14,253,427 3.1363 6.29%
2016-11-30 0 3.500 3.530 3.580 3.460 3.880 12,552,532 45,890,343 3.6559 3.043 3.069 3.112 3.008 3.373 14,438,968 3.1782 -8.85%
2016-11-29 0 3.840 3.840 3.860 3.840 3.880 1,854,626 7,152,280 3.8565 3.338 3.338 3.356 3.338 3.373 2,133,345 3.3526 0.00%
2016-11-28 0 3.840 3.830 3.840 3.790 3.870 3,001,000 11,537,400 3.8445 3.338 3.330 3.338 3.295 3.364 3,452,000 3.3422 0.26%
2016-11-25 0 3.830 3.820 3.830 3.790 3.870 1,903,000 7,277,980 3.8245 3.330 3.321 3.330 3.295 3.364 2,188,989 3.3248 0.52%
2016-11-24 0 3.810 3.800 3.820 3.750 3.880 1,447,000 5,548,250 3.8343 3.312 3.304 3.321 3.260 3.373 1,664,460 3.3334 0.79%
2016-11-23 0 3.780 3.760 3.780 3.760 3.860 2,187,000 8,316,500 3.8027 3.286 3.269 3.286 3.269 3.356 2,515,670 3.3059 -1.82%
2016-11-22 0 3.850 3.850 3.860 3.830 3.890 3,119,000 12,050,470 3.8636 3.347 3.347 3.356 3.330 3.382 3,587,734 3.3588 0.00%
2016-11-21 0 3.850 3.840 3.860 3.720 3.880 2,156,043 8,211,981 3.8088 3.347 3.338 3.356 3.234 3.373 2,480,060 3.3112 2.67%
2016-11-18 0 3.750 3.730 3.750 3.630 3.820 3,656,000 13,587,352 3.7165 3.260 3.243 3.260 3.156 3.321 4,205,436 3.2309 3.31%
2016-11-17 0 3.630 3.620 3.660 3.600 3.670 1,806,000 6,591,140 3.6496 3.156 3.147 3.182 3.130 3.191 2,077,412 3.1728 -0.55%
2016-11-16 0 3.650 3.630 3.650 3.630 3.720 1,665,700 6,114,009 3.6705 3.173 3.156 3.173 3.156 3.234 1,916,027 3.1910 0.27%
2016-11-15 0 3.640 3.610 3.640 3.580 3.690 4,389,000 15,988,310 3.6428 3.164 3.138 3.164 3.112 3.208 5,048,593 3.1669 2.54%
2016-11-14 0 3.550 3.520 3.550 3.490 3.600 1,509,000 5,344,520 3.5418 3.086 3.060 3.086 3.034 3.130 1,735,778 3.0790 -0.84%
2016-11-11 0 3.580 3.580 3.600 3.520 3.640 1,156,680 4,146,608 3.5849 3.112 3.112 3.130 3.060 3.164 1,330,510 3.1166 -1.92%
2016-11-10 0 3.650 3.650 3.660 3.610 3.690 802,000 2,930,160 3.6536 3.173 3.173 3.182 3.138 3.208 922,527 3.1762 3.40%
2016-11-09 0 3.530 3.520 3.540 3.450 3.600 2,438,000 8,562,530 3.5121 3.069 3.060 3.078 2.999 3.130 2,804,391 3.0533 -0.56%
2016-11-08 0 3.550 3.540 3.550 3.510 3.660 1,648,000 5,854,040 3.5522 3.086 3.078 3.086 3.051 3.182 1,895,667 3.0881 -1.39%
2016-11-07 0 3.600 3.580 3.600 3.580 3.720 1,383,000 5,010,550 3.6230 3.130 3.112 3.130 3.112 3.234 1,590,842 3.1496 -1.64%
2016-11-04 0 3.660 3.640 3.660 3.630 3.800 1,706,000 6,246,560 3.6615 3.182 3.164 3.182 3.156 3.304 1,962,383 3.1831 -3.17%
2016-11-03 0 3.780 3.780 3.790 3.770 3.850 258,000 979,770 3.7976 3.286 3.286 3.295 3.277 3.347 296,773 3.3014 -0.26%
2016-11-02 0 3.790 3.790 3.800 3.680 3.800 2,195,000 8,283,343 3.7737 3.295 3.295 3.304 3.199 3.304 2,524,872 3.2807 -0.26%
2016-11-01 0 3.800 3.800 3.810 3.750 3.830 1,719,490 6,535,733 3.8010 3.304 3.304 3.312 3.260 3.330 1,977,901 3.3044 1.33%
2016-10-31 0 3.750 3.720 3.750 3.630 3.750 4,264,916 15,838,064 3.7136 3.260 3.234 3.260 3.156 3.260 4,905,862 3.2284 3.31%
2016-10-28 0 3.630 3.630 3.640 3.610 3.760 1,731,000 6,336,890 3.6608 3.156 3.156 3.164 3.138 3.269 1,991,140 3.1825 -2.94%
2016-10-27 0 3.740 3.720 3.740 3.710 3.860 2,629,000 9,856,125 3.7490 3.251 3.234 3.251 3.225 3.356 3,024,095 3.2592 -3.11%
2016-10-26 0 3.860 3.850 3.860 3.840 3.940 2,305,000 8,969,154 3.8912 3.356 3.347 3.356 3.338 3.425 2,651,403 3.3828 -1.78%
2016-10-25 0 3.930 3.920 3.930 3.920 3.980 3,372,498 13,258,412 3.9313 3.417 3.408 3.417 3.408 3.460 3,879,328 3.4177 -0.25%
2016-10-24 0 3.940 3.920 3.940 3.880 3.970 1,937,000 7,640,640 3.9446 3.425 3.408 3.425 3.373 3.451 2,228,099 3.4292 1.03%
2016-10-20 0 3.900 3.900 3.910 3.850 3.930 1,571,000 6,130,400 3.9022 3.390 3.390 3.399 3.347 3.417 1,807,095 3.3924 0.52%
2016-10-19 0 3.880 3.860 3.910 3.850 3.930 485,311 1,887,623 3.8895 3.373 3.356 3.399 3.347 3.417 558,245 3.3814 -0.51%
2016-10-18 0 3.900 3.880 3.910 3.850 3.960 1,455,397 5,654,703 3.8853 3.390 3.373 3.399 3.347 3.443 1,674,119 3.3777 1.30%
2016-10-17 0 3.850 3.840 3.860 3.810 3.930 2,355,000 9,079,469 3.8554 3.347 3.338 3.356 3.312 3.417 2,708,917 3.3517 -3.75%
2016-10-14 0 4.000 3.970 4.000 3.910 4.010 1,909,000 7,579,360 3.9703 3.477 3.451 3.477 3.399 3.486 2,195,891 3.4516 1.01%
2016-10-13 0 3.960 3.940 3.970 3.920 4.030 1,651,000 6,520,080 3.9492 3.443 3.425 3.451 3.408 3.503 1,899,118 3.4332 -1.49%
2016-10-12 0 4.020 4.000 4.020 3.970 4.020 2,703,000 10,840,706 4.0106 3.495 3.477 3.495 3.451 3.495 3,109,216 3.4866 -0.74%
2016-10-11 0 4.050 4.050 4.060 4.010 4.170 2,576,513 10,464,419 4.0615 3.521 3.521 3.530 3.486 3.625 2,963,720 3.5308 -2.41%
2016-10-07 0 4.150 4.130 4.150 4.040 4.170 1,243,000 5,119,560 4.1187 3.608 3.590 3.608 3.512 3.625 1,429,802 3.5806 2.72%
2016-10-06 0 4.040 4.030 4.040 3.950 4.080 2,323,000 9,312,540 4.0088 3.512 3.503 3.512 3.434 3.547 2,672,108 3.4851 0.00%
2016-10-05 0 4.040 4.030 4.040 4.000 4.070 1,271,313 5,125,880 4.0320 3.512 3.503 3.512 3.477 3.538 1,462,370 3.5052 0.75%
2016-10-04 0 4.010 4.010 4.030 4.010 4.100 1,088,000 4,388,111 4.0332 3.486 3.486 3.503 3.486 3.564 1,251,508 3.5063 -2.20%
2016-10-03 0 4.100 4.090 4.100 4.010 4.130 1,347,000 5,489,825 4.0756 3.564 3.556 3.564 3.486 3.590 1,549,432 3.5431 2.24%
2016-09-30 0 4.010 4.020 4.030 4.000 4.140 2,922,000 11,771,380 4.0285 3.486 3.495 3.503 3.477 3.599 3,361,128 3.5022 -3.84%
2016-09-29 0 4.170 4.160 4.170 4.070 4.190 1,127,000 4,657,940 4.1330 3.625 3.617 3.625 3.538 3.643 1,296,369 3.5931 2.46%
2016-09-28 0 4.070 4.070 4.080 4.000 4.110 2,354,000 9,593,720 4.0755 3.538 3.538 3.547 3.477 3.573 2,707,767 3.5430 -0.25%
2016-09-27 0 4.080 4.060 4.080 4.020 4.130 3,468,400 14,135,390 4.0755 3.547 3.530 3.547 3.495 3.590 3,989,643 3.5430 -1.69%
2016-09-26 0 4.150 4.120 4.150 4.100 4.180 827,000 3,426,900 4.1438 3.608 3.582 3.608 3.564 3.634 951,284 3.6024 -1.19%
2016-09-23 0 4.200 4.190 4.200 4.120 4.300 1,635,000 6,852,470 4.1911 3.651 3.643 3.651 3.582 3.738 1,880,713 3.6435 -1.41%
2016-09-22 0 4.260 4.250 4.260 4.190 4.440 3,334,000 14,284,156 4.2844 3.703 3.695 3.703 3.643 3.860 3,835,045 3.7246 -2.29%
2016-09-21 0 4.360 4.340 4.360 4.250 4.410 2,705,000 11,700,178 4.3254 3.790 3.773 3.790 3.695 3.834 3,111,516 3.7603 1.63%
2016-09-20 0 4.290 4.280 4.290 4.270 4.430 2,945,650 12,673,545 4.3025 3.730 3.721 3.730 3.712 3.851 3,388,332 3.7403 -3.16%
2016-09-19 0 4.430 4.400 4.430 4.270 4.470 4,918,000 21,433,940 4.3583 3.851 3.825 3.851 3.712 3.886 5,657,093 3.7889 3.02%
2016-09-15 0 4.300 4.280 4.310 4.090 4.350 6,366,000 26,846,324 4.2171 3.738 3.721 3.747 3.556 3.782 7,322,704 3.6662 5.39%
2016-09-14 0 4.080 4.080 4.090 4.020 4.200 4,054,000 16,582,515 4.0904 3.547 3.547 3.556 3.495 3.651 4,663,249 3.5560 -2.63%
2016-09-13 0 4.190 4.180 4.190 4.010 4.210 8,860,130 36,916,635 4.1666 3.643 3.634 3.643 3.486 3.660 10,191,660 3.6222 2.44%
2016-09-12 0 4.090 4.080 4.100 3.900 4.130 7,536,000 30,413,170 4.0357 3.556 3.547 3.564 3.390 3.590 8,668,535 3.5085 2.51%
2016-09-09 0 3.990 4.000 4.010 3.840 4.080 6,680,773 26,742,754 4.0029 3.469 3.477 3.486 3.338 3.547 7,684,782 3.4800 2.31%
2016-09-08 0 3.900 3.900 3.920 3.710 3.910 4,686,163 17,879,929 3.8155 3.390 3.390 3.408 3.225 3.399 5,390,415 3.3170 5.41%
2016-09-07 0 3.700 3.690 3.720 3.620 3.780 2,539,240 9,425,608 3.7120 3.217 3.208 3.234 3.147 3.286 2,920,845 3.2270 0.82%
2016-09-06 0 3.670 3.670 3.690 3.640 3.690 1,432,000 5,256,733 3.6709 3.191 3.191 3.208 3.164 3.208 1,647,206 3.1913 0.27%
2016-09-05 0 3.660 3.650 3.660 3.640 3.750 1,236,000 4,534,093 3.6684 3.182 3.173 3.182 3.164 3.260 1,421,750 3.1891 -1.35%
2016-09-02 0 3.710 3.700 3.710 3.610 3.720 2,459,000 8,995,847 3.6583 3.225 3.217 3.225 3.138 3.234 2,828,547 3.1804 1.09%
2016-09-01 0 3.670 3.660 3.670 3.640 3.820 6,173,489 23,127,576 3.7463 3.191 3.182 3.191 3.164 3.321 7,101,261 3.2568 -3.17%
2016-08-31 0 3.790 3.770 3.790 3.750 3.920 6,028,000 23,305,710 3.8662 3.295 3.277 3.295 3.260 3.408 6,933,908 3.3611 -2.07%
2016-08-30 0 3.870 3.850 3.870 3.500 3.900 13,100,000 48,943,595 3.7362 3.364 3.347 3.364 3.043 3.390 15,068,711 3.2480 4.31%
2016-08-29 0 3.710 3.700 3.710 3.600 3.800 3,600,000 13,326,126 3.7017 3.225 3.217 3.225 3.130 3.304 4,141,020 3.2181 1.37%
2016-08-26 0 3.660 3.600 3.660 3.560 3.670 3,405,000 12,295,910 3.6111 3.182 3.130 3.182 3.095 3.191 3,916,715 3.1393 3.98%
2016-08-25 0 3.520 3.520 3.540 3.490 3.560 1,550,000 5,454,472 3.5190 3.060 3.060 3.078 3.034 3.095 1,782,939 3.0593 -0.85%
2016-08-24 0 3.550 3.540 3.550 3.500 3.570 1,246,441 4,389,274 3.5214 3.086 3.078 3.086 3.043 3.104 1,433,760 3.0614 -0.28%
2016-08-23 0 3.560 3.550 3.560 3.530 3.600 840,300 2,983,380 3.5504 3.095 3.086 3.095 3.069 3.130 966,583 3.0865 -1.11%
2016-08-22 0 3.600 3.600 3.610 3.540 3.620 989,000 3,547,160 3.5866 3.130 3.130 3.138 3.078 3.147 1,137,630 3.1180 1.69%
2016-08-19 0 3.540 3.540 3.560 3.500 3.580 2,196,000 7,783,990 3.5446 3.078 3.078 3.095 3.043 3.112 2,526,022 3.0815 1.72%
2016-08-18 0 3.480 3.470 3.500 3.470 3.570 1,949,000 6,873,225 3.5265 3.025 3.017 3.043 3.017 3.104 2,241,902 3.0658 -0.85%
2016-08-17 0 3.510 3.500 3.510 3.470 3.540 1,287,000 4,513,440 3.5069 3.051 3.043 3.051 3.017 3.078 1,480,415 3.0488 1.15%
2016-08-16 0 3.470 3.460 3.480 3.420 3.500 2,135,000 7,392,095 3.4623 3.017 3.008 3.025 2.973 3.043 2,455,855 3.0100 1.46%
2016-08-15 0 3.420 3.410 3.430 3.400 3.510 1,436,000 4,929,730 3.4330 2.973 2.964 2.982 2.956 3.051 1,651,807 2.9844 -1.16%
2016-08-12 0 3.460 3.440 3.460 3.440 3.530 1,429,000 4,964,420 3.4741 3.008 2.991 3.008 2.991 3.069 1,643,755 3.0202 0.00%
2016-08-11 0 3.460 3.450 3.460 3.430 3.530 1,746,000 6,070,305 3.4767 3.008 2.999 3.008 2.982 3.069 2,008,395 3.0225 0.00%
2016-08-10 0 3.460 3.460 3.470 3.430 3.500 1,480,000 5,117,880 3.4580 3.008 3.008 3.017 2.982 3.043 1,702,419 3.0062 -0.29%
2016-08-09 0 3.470 3.470 3.480 3.460 3.550 1,017,000 3,559,206 3.4997 3.017 3.017 3.025 3.008 3.086 1,169,838 3.0425 -0.29%
2016-08-08 0 3.480 3.470 3.500 3.430 3.540 2,538,000 8,816,185 3.4737 3.025 3.017 3.043 2.982 3.078 2,919,419 3.0198 -1.69%
2016-08-05 0 3.540 3.520 3.540 3.520 3.580 909,000 3,221,468 3.5440 3.078 3.060 3.078 3.060 3.112 1,045,608 3.0810 -1.12%
2016-08-04 0 3.580 3.550 3.580 3.530 3.610 1,352,000 4,818,167 3.5637 3.112 3.086 3.112 3.069 3.138 1,555,183 3.0981 -0.56%
2016-08-03 0 3.600 3.590 3.620 3.550 3.620 725,000 2,602,810 3.5901 3.130 3.121 3.147 3.086 3.147 833,955 3.1210 0.56%
2016-08-01 0 3.580 3.560 3.610 3.500 3.610 1,375,000 4,918,755 3.5773 3.112 3.095 3.138 3.043 3.138 1,581,640 3.1099 1.70%
2016-07-29 0 3.520 3.520 3.550 3.520 3.620 1,436,000 5,126,885 3.5703 3.060 3.060 3.086 3.060 3.147 1,651,807 3.1038 -0.85%
2016-07-28 0 3.550 3.540 3.550 3.510 3.620 1,568,489 5,560,567 3.5452 3.086 3.078 3.086 3.051 3.147 1,804,207 3.0820 -0.28%
2016-07-27 0 3.560 3.550 3.560 3.540 3.650 977,000 3,488,940 3.5711 3.095 3.086 3.095 3.078 3.173 1,123,827 3.1045 -2.20%
2016-07-26 0 3.640 3.640 3.680 3.600 3.680 1,223,000 4,441,610 3.6317 3.164 3.164 3.199 3.130 3.199 1,406,796 3.1573 -1.09%
2016-07-25 0 3.680 3.680 3.700 3.580 3.730 2,464,000 9,061,290 3.6775 3.199 3.199 3.217 3.112 3.243 2,834,298 3.1970 1.94%
2016-07-22 0 3.610 3.610 3.630 3.590 3.660 1,179,000 4,271,910 3.6233 3.138 3.138 3.156 3.121 3.182 1,356,184 3.1499 -1.37%
2016-07-21 0 3.660 3.660 3.670 3.460 3.710 2,377,000 8,625,865 3.6289 3.182 3.182 3.191 3.008 3.225 2,734,223 3.1548 4.57%
2016-07-20 0 3.500 3.500 3.510 3.490 3.550 1,106,000 3,875,300 3.5039 3.043 3.043 3.051 3.034 3.086 1,272,213 3.0461 -0.85%
2016-07-19 0 3.530 3.520 3.540 3.510 3.580 1,314,000 4,664,910 3.5502 3.069 3.060 3.078 3.051 3.112 1,511,472 3.0863 0.57%
2016-07-18 0 3.510 3.510 3.520 3.460 3.540 979,000 3,431,190 3.5048 3.051 3.051 3.060 3.008 3.078 1,126,127 3.0469 0.00%
2016-07-15 0 3.510 3.510 3.520 3.490 3.570 1,203,000 4,224,570 3.5117 3.051 3.051 3.060 3.034 3.104 1,383,791 3.0529 0.00%
2016-07-14 0 3.510 3.500 3.520 3.500 3.560 1,171,000 4,127,900 3.5251 3.051 3.043 3.060 3.043 3.095 1,346,982 3.0646 -2.23%
2016-07-13 0 3.590 3.560 3.590 3.540 3.610 1,086,012 3,873,407 3.5666 3.121 3.095 3.121 3.078 3.138 1,249,221 3.1007 1.13%
2016-07-12 0 3.550 3.550 3.560 3.540 3.580 1,528,000 5,441,064 3.5609 3.086 3.086 3.095 3.078 3.112 1,757,633 3.0957 -0.28%
2016-07-11 0 3.560 3.550 3.570 3.480 3.570 1,649,000 5,797,873 3.5160 3.095 3.086 3.104 3.025 3.104 1,896,817 3.0566 2.30%
2016-07-08 0 3.480 3.480 3.490 3.450 3.500 972,000 3,371,480 3.4686 3.025 3.025 3.034 2.999 3.043 1,118,075 3.0154 -0.57%
2016-07-07 0 3.500 3.500 3.510 3.480 3.580 754,000 2,646,590 3.5101 3.043 3.043 3.051 3.025 3.112 867,314 3.0515 -0.28%
2016-07-06 0 3.510 3.510 3.520 3.450 3.620 2,417,000 8,480,475 3.5087 3.051 3.051 3.060 2.999 3.147 2,780,235 3.0503 -3.04%
2016-07-05 0 3.620 3.570 3.620 3.580 3.700 1,714,000 6,252,214 3.6477 3.147 3.104 3.147 3.112 3.217 1,971,586 3.1712 -1.36%
2016-07-04 0 3.670 3.660 3.680 3.550 3.690 1,872,000 6,818,530 3.6424 3.191 3.182 3.199 3.086 3.208 2,153,330 3.1665 2.80%
2016-06-30 0 3.570 3.570 3.580 3.490 3.590 10,356,477 37,000,822 3.5727 3.104 3.104 3.112 3.034 3.121 11,912,883 3.1060 2.29%
2016-06-29 0 3.490 3.480 3.500 3.470 3.570 1,196,000 4,182,390 3.4970 3.034 3.025 3.043 3.017 3.104 1,375,739 3.0401 -1.69%
2016-06-28 0 3.550 3.540 3.550 3.520 3.590 1,830,706 6,527,480 3.5656 3.086 3.078 3.086 3.060 3.121 2,105,831 3.0997 -0.56%
2016-06-27 0 3.570 3.560 3.570 3.490 3.590 1,217,000 4,320,450 3.5501 3.104 3.095 3.104 3.034 3.121 1,399,895 3.0863 2.59%
2016-06-24 0 3.480 3.480 3.500 3.380 3.640 4,515,000 15,707,050 3.4789 3.025 3.025 3.043 2.938 3.164 5,193,529 3.0244 -3.87%
2016-06-23 0 3.620 3.620 3.630 3.610 3.700 3,844,000 14,045,345 3.6538 3.147 3.147 3.156 3.138 3.217 4,421,689 3.1765 -1.63%
2016-06-22 0 3.680 3.670 3.680 3.610 3.710 3,591,490 13,205,298 3.6768 3.199 3.191 3.199 3.138 3.225 4,131,231 3.1965 0.27%
2016-06-21 0 3.670 3.660 3.670 3.610 3.700 3,775,000 13,817,735 3.6603 3.191 3.182 3.191 3.138 3.217 4,342,320 3.1821 1.66%
2016-06-20 0 3.610 3.580 3.610 3.520 3.640 4,644,000 16,703,020 3.5967 3.138 3.112 3.138 3.060 3.164 5,341,916 3.1268 0.56%
2016-06-17 0 3.590 3.560 3.580 3.530 3.700 7,926,378 28,412,802 3.5846 3.121 3.095 3.112 3.069 3.217 9,117,580 3.1163 0.28%
2016-06-16 0 3.580 3.580 3.590 3.460 3.940 13,511,000 48,733,685 3.6070 3.112 3.112 3.121 3.008 3.425 15,541,478 3.1357 -7.73%
2016-06-15 0 3.880 3.880 3.890 3.710 4.010 12,953,000 50,478,876 3.8971 3.373 3.373 3.382 3.225 3.486 14,899,620 3.3879 6.01%
2016-06-14 0 3.660 3.650 3.660 3.550 4.570 23,747,047 94,005,022 3.9586 3.182 3.173 3.182 3.086 3.973 27,315,832 3.4414 -19.03%
2016-06-13 0 4.520 4.520 4.540 4.520 4.670 3,598,942 16,428,998 4.5650 3.929 3.929 3.947 3.929 4.060 4,139,803 3.9685 -3.21%
2016-06-10 0 4.670 4.630 4.680 4.590 4.790 3,820,000 17,783,700 4.6554 4.060 4.025 4.069 3.990 4.164 4,394,082 4.0472 -1.68%
2016-06-08 0 4.750 4.720 4.760 4.700 4.890 2,894,263 13,797,178 4.7671 4.129 4.103 4.138 4.086 4.251 3,329,222 4.1443 -0.84%
2016-06-07 0 4.790 4.770 4.800 4.750 4.900 3,287,000 15,818,230 4.8124 4.164 4.147 4.173 4.129 4.260 3,780,981 4.1836 0.00%
2016-06-06 0 4.790 4.720 4.790 4.720 4.870 4,555,828 21,880,426 4.8027 4.164 4.103 4.164 4.103 4.234 5,240,493 4.1753 2.13%
2016-06-03 0 4.690 4.680 4.690 4.670 4.810 4,829,000 22,815,935 4.7248 4.077 4.069 4.077 4.060 4.182 5,554,718 4.1075 0.21%
2016-06-02 0 4.680 4.670 4.680 4.460 4.680 4,156,880 18,830,926 4.5301 4.069 4.060 4.069 3.877 4.069 4,781,590 3.9382 4.00%
2016-06-01 0 4.500 4.490 4.500 4.450 4.720 3,888,107 17,722,501 4.5581 3.912 3.903 3.912 3.869 4.103 4,472,425 3.9626 -4.26%
2016-05-31 0 4.700 4.690 4.710 4.580 4.770 4,893,688 22,735,238 4.6458 4.086 4.077 4.095 3.982 4.147 5,629,128 4.0389 -0.84%
2016-05-30 0 4.740 4.720 4.740 4.520 4.770 4,191,287 19,688,343 4.6974 4.121 4.103 4.121 3.929 4.147 4,821,168 4.0837 3.04%
2016-05-27 0 4.650 4.600 4.640 4.500 4.880 13,935,000 64,959,525 4.6616 3.999 3.956 3.990 3.870 4.197 16,203,428 4.0090 2.88%
2016-05-26 0 4.520 4.500 4.520 4.440 4.520 4,027,000 18,134,427 4.5032 3.887 3.870 3.887 3.818 3.887 4,682,541 3.8728 0.89%
2016-05-25 0 4.480 4.460 4.490 4.440 4.570 2,562,231 11,467,077 4.4754 3.853 3.836 3.861 3.818 3.930 2,979,327 3.8489 -0.44%
2016-05-24 0 4.500 4.480 4.500 4.450 4.510 4,623,000 20,782,275 4.4954 3.870 3.853 3.870 3.827 3.879 5,375,562 3.8661 0.22%
2016-05-23 0 4.490 4.490 4.500 4.480 4.580 1,599,000 7,236,120 4.5254 3.861 3.861 3.870 3.853 3.939 1,859,295 3.8919 -1.75%
2016-05-20 0 4.570 4.560 4.580 4.520 4.590 1,508,000 6,887,167 4.5671 3.930 3.922 3.939 3.887 3.947 1,753,482 3.9277 -0.22%
2016-05-19 0 4.580 4.570 4.600 4.500 4.600 2,699,027 12,232,634 4.5322 3.939 3.930 3.956 3.870 3.956 3,138,392 3.8977 0.66%
2016-05-18 0 4.550 4.530 4.550 4.500 4.650 3,502,000 15,958,780 4.5570 3.913 3.896 3.913 3.870 3.999 4,072,078 3.9191 -0.87%
2016-05-17 0 4.590 4.560 4.590 4.430 4.590 5,975,000 26,792,678 4.4841 3.947 3.922 3.947 3.810 3.947 6,947,649 3.8564 3.85%
2016-05-16 0 4.420 4.410 4.440 4.400 4.620 4,767,000 21,330,800 4.4747 3.801 3.793 3.818 3.784 3.973 5,543,003 3.8482 -1.56%
2016-05-13 0 4.490 4.480 4.490 4.460 4.650 4,207,525 19,124,785 4.5454 3.861 3.853 3.861 3.836 3.999 4,892,453 3.9090 -1.32%
2016-05-12 0 4.550 4.540 4.550 4.530 4.570 1,088,000 4,947,402 4.5472 3.913 3.904 3.913 3.896 3.930 1,265,112 3.9106 0.66%
2016-05-11 0 4.520 4.520 4.540 4.480 4.590 3,088,000 13,938,626 4.5138 3.887 3.887 3.904 3.853 3.947 3,590,684 3.8819 -0.44%
2016-05-10 0 4.540 4.520 4.540 4.480 4.620 3,611,048 16,444,548 4.5540 3.904 3.887 3.904 3.853 3.973 4,198,877 3.9164 -1.52%
2016-05-09 0 4.610 4.610 4.620 4.550 4.700 4,111,304 19,064,846 4.6372 3.965 3.965 3.973 3.913 4.042 4,780,568 3.9880 -1.07%
2016-05-06 0 4.660 4.630 4.660 4.560 4.730 4,441,774 20,704,318 4.6613 4.008 3.982 4.008 3.922 4.068 5,164,834 4.0087 1.08%
2016-05-05 0 4.610 4.610 4.630 4.370 4.650 6,778,000 30,876,840 4.5554 3.965 3.965 3.982 3.758 3.999 7,881,366 3.9177 4.77%
2016-05-04 0 4.400 4.380 4.390 4.300 4.400 2,460,163 10,756,015 4.3721 3.784 3.767 3.775 3.698 3.784 2,860,644 3.7600 0.69%
2016-05-03 0 4.370 4.350 4.380 4.240 4.390 897,000 3,888,480 4.3350 3.758 3.741 3.767 3.646 3.775 1,043,019 3.7281 0.46%
2016-04-29 0 4.350 4.340 4.360 4.270 4.370 1,821,000 7,847,805 4.3096 3.741 3.732 3.750 3.672 3.758 2,117,434 3.7063 -0.68%
2016-04-28 0 4.380 4.360 4.380 4.320 4.500 1,093,000 4,787,090 4.3798 3.767 3.750 3.767 3.715 3.870 1,270,926 3.7666 -1.35%
2016-04-27 0 4.440 4.390 4.400 4.360 4.500 3,804,808 16,912,535 4.4450 3.818 3.775 3.784 3.750 3.870 4,424,179 3.8228 -0.22%
2016-04-26 0 4.450 4.420 4.450 4.170 4.470 4,876,583 20,917,896 4.2895 3.827 3.801 3.827 3.586 3.844 5,670,424 3.6889 3.97%
2016-04-25 0 4.280 4.260 4.280 4.250 4.300 682,000 2,910,510 4.2676 3.681 3.664 3.681 3.655 3.698 793,020 3.6702 -0.23%
2016-04-22 0 4.290 4.280 4.290 4.250 4.360 1,112,000 4,758,564 4.2793 3.689 3.681 3.689 3.655 3.750 1,293,018 3.6802 -1.61%
2016-04-21 0 4.360 4.340 4.360 4.290 4.390 1,883,000 8,183,285 4.3459 3.750 3.732 3.750 3.689 3.775 2,189,527 3.7375 1.63%
2016-04-20 0 4.290 4.280 4.290 4.180 4.440 6,323,000 27,382,821 4.3307 3.689 3.681 3.689 3.595 3.818 7,352,298 3.7244 0.70%
2016-04-19 0 4.260 4.260 4.290 4.110 4.300 5,331,012 22,479,773 4.2168 3.664 3.664 3.689 3.535 3.698 6,198,828 3.6265 3.40%
2016-04-18 0 4.120 4.110 4.120 4.070 4.170 1,728,163 7,083,223 4.0987 3.543 3.535 3.543 3.500 3.586 2,009,484 3.5249 1.23%
2016-04-15 0 4.070 4.060 4.070 4.060 4.150 2,736,163 11,193,192 4.0908 3.500 3.492 3.500 3.492 3.569 3,181,573 3.5181 0.74%
2016-04-14 0 4.040 4.030 4.040 4.000 4.140 10,392,000 42,036,147 4.0450 3.474 3.466 3.474 3.440 3.560 12,083,676 3.4788 -0.25%
2016-04-13 0 4.050 4.040 4.050 4.040 4.140 21,839,000 88,523,390 4.0535 3.483 3.474 3.483 3.474 3.560 25,394,092 3.4860 -1.22%
2016-04-12 0 4.100 4.090 4.100 4.060 4.160 6,715,000 27,517,576 4.0979 3.526 3.517 3.526 3.492 3.578 7,808,111 3.5242 -1.20%
2016-04-11 0 4.150 4.140 4.150 4.030 4.180 9,814,000 40,436,205 4.1203 3.569 3.560 3.569 3.466 3.595 11,411,586 3.5434 3.49%
2016-04-08 0 4.010 4.000 4.020 3.980 4.050 12,882,600 51,469,325 3.9953 3.449 3.440 3.457 3.423 3.483 14,979,712 3.4359 0.25%
2016-04-07 0 4.000 3.990 4.000 3.960 4.120 7,589,000 30,446,820 4.0120 3.440 3.431 3.440 3.406 3.543 8,824,386 3.4503 0.00%
2016-04-06 0 4.000 3.990 4.000 3.990 4.280 6,232,000 25,266,208 4.0543 3.440 3.431 3.440 3.431 3.681 7,246,485 3.4867 -5.21%
2016-04-05 0 4.220 4.210 4.230 3.970 4.250 8,944,000 37,086,662 4.1465 3.629 3.621 3.638 3.414 3.655 10,399,962 3.5660 4.46%
2016-04-01 0 4.040 4.020 4.050 3.950 4.100 7,240,100 29,078,612 4.0163 3.474 3.457 3.483 3.397 3.526 8,418,690 3.4541 -3.35%
2016-03-31 0 4.180 3.980 4.040 3.680 4.330 15,546,535 60,645,213 3.9009 3.595 3.423 3.474 3.165 3.724 18,077,299 3.3548 13.90%
2016-03-30 0 3.670 3.630 3.680 3.310 3.690 6,248,000 21,637,210 3.4631 3.156 3.122 3.165 2.847 3.173 7,265,089 2.9782 11.89%
2016-03-29 0 3.280 3.290 3.300 3.220 3.340 1,551,000 5,100,604 3.2886 2.821 2.829 2.838 2.769 2.872 1,803,482 2.8282 1.55%
2016-03-24 0 3.230 3.230 3.290 3.110 3.360 1,589,544 5,194,679 3.2680 2.778 2.778 2.829 2.675 2.890 1,848,300 2.8105 -5.00%
2016-03-23 0 3.400 3.380 3.400 3.360 3.410 432,000 1,466,530 3.3947 2.924 2.907 2.924 2.890 2.933 502,324 2.9195 0.00%
2016-03-22 0 3.400 3.390 3.400 3.350 3.400 456,000 1,543,905 3.3858 2.924 2.915 2.924 2.881 2.924 530,231 2.9118 1.19%
2016-03-21 0 3.360 3.350 3.390 3.300 3.410 1,546,000 5,190,025 3.3571 2.890 2.881 2.915 2.838 2.933 1,797,668 2.8871 0.60%
2016-03-18 0 3.340 3.340 3.350 3.310 3.380 1,531,427 5,130,639 3.3502 2.872 2.872 2.881 2.847 2.907 1,780,722 2.8812 0.00%
2016-03-17 0 3.340 3.340 3.350 3.340 3.410 397,000 1,335,198 3.3632 2.872 2.872 2.881 2.872 2.933 461,626 2.8924 -0.60%
2016-03-16 0 3.360 3.340 3.370 3.280 3.390 876,000 2,908,865 3.3206 2.890 2.872 2.898 2.821 2.915 1,018,601 2.8557 0.00%
2016-03-15 0 3.360 3.330 3.360 3.320 3.380 161,000 537,930 3.3412 2.890 2.864 2.890 2.855 2.907 187,209 2.8734 -1.18%
2016-03-14 0 3.400 3.390 3.400 3.380 3.420 374,000 1,272,900 3.4035 2.924 2.915 2.924 2.907 2.941 434,882 2.9270 0.89%
2016-03-11 0 3.370 3.320 3.370 3.230 3.400 1,386,000 4,665,030 3.3658 2.898 2.855 2.898 2.778 2.924 1,611,622 2.8946 4.33%
2016-03-10 0 3.230 3.230 3.270 3.230 3.380 1,242,000 4,079,234 3.2844 2.778 2.778 2.812 2.778 2.907 1,444,181 2.8246 -4.44%
2016-03-09 0 3.380 3.360 3.380 3.340 3.410 367,000 1,240,050 3.3789 2.907 2.890 2.907 2.872 2.933 426,743 2.9058 -0.59%
2016-03-08 0 3.400 3.380 3.400 3.300 3.450 2,026,163 6,818,414 3.3652 2.924 2.907 2.924 2.838 2.967 2,355,995 2.8941 2.10%
2016-03-07 0 3.330 3.290 3.340 3.270 3.410 1,463,000 4,859,749 3.3218 2.864 2.829 2.872 2.812 2.933 1,701,157 2.8567 -0.60%
2016-03-04 0 3.350 3.330 3.360 3.290 3.360 474,000 1,585,265 3.3444 2.881 2.864 2.890 2.829 2.890 551,161 2.8762 -0.30%
2016-03-03 0 3.360 3.350 3.370 3.260 3.420 1,101,000 3,692,800 3.3540 2.890 2.881 2.898 2.804 2.941 1,280,228 2.8845 -0.59%
2016-03-02 0 3.380 3.380 3.410 3.370 3.480 1,381,000 4,730,555 3.4255 2.907 2.907 2.933 2.898 2.993 1,605,808 2.9459 0.00%
2016-03-01 0 3.380 3.370 3.380 3.360 3.460 465,000 1,584,888 3.4084 2.907 2.898 2.907 2.890 2.976 540,696 2.9312 0.60%
2016-02-29 0 3.360 3.350 3.400 3.340 3.510 3,873,000 13,332,817 3.4425 2.890 2.881 2.924 2.872 3.019 4,503,472 2.9606 0.00%
2016-02-26 0 3.360 3.350 3.360 3.310 3.370 896,000 3,005,678 3.3546 2.890 2.881 2.890 2.847 2.898 1,041,857 2.8849 1.51%
2016-02-25 0 3.310 3.310 3.320 3.200 3.360 475,000 1,559,580 3.2833 2.847 2.847 2.855 2.752 2.890 552,324 2.8237 -1.19%
2016-02-24 0 3.350 3.340 3.350 3.220 3.380 1,023,000 3,423,760 3.3468 2.881 2.872 2.881 2.769 2.907 1,189,530 2.8782 2.13%
2016-02-23 0 3.280 3.280 3.290 3.270 3.290 346,000 1,137,230 3.2868 2.821 2.821 2.829 2.812 2.829 402,324 2.8267 -0.61%
2016-02-22 0 3.300 3.290 3.300 3.130 3.310 564,000 1,833,911 3.2516 2.838 2.829 2.838 2.692 2.847 655,812 2.7964 2.48%
2016-02-19 0 3.220 3.200 3.240 3.200 3.280 424,000 1,369,317 3.2295 2.769 2.752 2.786 2.752 2.821 493,021 2.7774 -1.83%
2016-02-18 0 3.280 3.240 3.280 3.230 3.320 1,461,000 4,802,720 3.2873 2.821 2.786 2.821 2.778 2.855 1,698,831 2.8271 0.00%
2016-02-17 0 3.280 3.260 3.290 3.200 3.300 711,000 2,320,375 3.2635 2.821 2.804 2.829 2.752 2.838 826,741 2.8067 -0.30%
2016-02-16 0 3.290 3.280 3.290 3.220 3.300 784,000 2,561,650 3.2674 2.829 2.821 2.829 2.769 2.838 911,625 2.8100 1.54%
2016-02-15 0 3.240 3.220 3.240 3.010 3.240 1,113,000 3,480,720 3.1273 2.786 2.769 2.786 2.589 2.786 1,294,181 2.6895 7.64%
2016-02-12 0 3.010 3.000 3.010 2.940 3.040 1,596,000 4,788,620 3.0004 2.589 2.580 2.589 2.528 2.614 1,855,807 2.5803 -1.95%
2016-02-11 0 3.070 3.050 3.080 2.930 3.080 742,000 2,249,720 3.0320 2.640 2.623 2.649 2.520 2.649 862,788 2.6075 -0.32%
2016-02-05 0 3.080 3.080 3.100 3.070 3.200 2,344,000 7,344,305 3.1332 2.649 2.649 2.666 2.640 2.752 2,725,571 2.6946 0.98%
2016-02-04 0 3.050 3.040 3.060 3.020 3.300 5,912,700 18,667,945 3.1573 2.623 2.614 2.632 2.597 2.838 6,875,207 2.7153 -6.15%
2016-02-03 0 3.250 3.240 3.250 3.210 3.300 4,729,000 15,339,410 3.2437 2.795 2.786 2.795 2.761 2.838 5,498,817 2.7896 -1.81%
2016-02-02 0 3.310 3.300 3.310 3.270 3.330 11,346,040 37,455,101 3.3012 2.847 2.838 2.847 2.812 2.864 13,193,021 2.8390 0.61%
2016-02-01 0 3.290 3.280 3.290 3.270 3.300 9,166,000 30,235,360 3.2986 2.829 2.821 2.829 2.812 2.838 10,658,100 2.8368 -0.30%
2016-01-29 0 3.300 3.270 3.300 3.210 3.340 1,724,000 5,666,985 3.2871 2.838 2.812 2.838 2.761 2.872 2,004,644 2.8269 0.00%
2016-01-28 0 3.300 3.290 3.300 3.270 3.300 732,000 2,406,440 3.2875 2.838 2.829 2.838 2.812 2.838 851,160 2.8272 0.61%
2016-01-27 0 3.280 3.280 3.300 3.200 3.320 2,285,000 7,394,975 3.2363 2.821 2.821 2.838 2.752 2.855 2,656,967 2.7832 -0.30%
2016-01-26 0 3.290 3.280 3.290 3.280 3.320 2,252,000 7,436,725 3.3023 2.829 2.821 2.829 2.821 2.855 2,618,595 2.8400 -1.50%
2016-01-25 0 3.340 3.320 3.340 3.200 3.440 4,104,000 13,762,396 3.3534 2.872 2.855 2.872 2.752 2.958 4,772,075 2.8839 6.03%
2016-01-22 0 3.150 3.140 3.150 3.050 3.180 20,666,000 66,053,370 3.1962 2.709 2.700 2.709 2.623 2.735 24,030,144 2.7488 3.96%
2016-01-21 0 3.030 3.020 3.040 3.000 3.090 1,901,000 5,782,615 3.0419 2.606 2.597 2.614 2.580 2.657 2,210,457 2.6160 0.33%
2016-01-20 0 3.020 3.010 3.020 3.000 3.060 1,206,000 3,636,630 3.0154 2.597 2.589 2.597 2.580 2.632 1,402,320 2.5933 -1.95%
2016-01-19 0 3.080 3.070 3.080 2.990 3.080 3,803,000 11,389,696 2.9949 2.649 2.640 2.649 2.571 2.649 4,422,077 2.5756 2.67%
2016-01-18 0 3.000 2.980 3.000 2.900 3.000 2,430,000 7,157,728 2.9456 2.580 2.563 2.580 2.494 2.580 2,825,571 2.5332 1.35%
2016-01-15 0 2.960 2.920 2.960 2.920 2.980 888,000 2,611,584 2.9410 2.546 2.511 2.546 2.511 2.563 1,032,554 2.5292 0.00%
2016-01-14 0 2.960 2.950 2.960 2.910 3.000 3,070,000 9,038,905 2.9443 2.546 2.537 2.546 2.503 2.580 3,569,754 2.5321 -1.00%
2016-01-13 0 2.990 2.970 2.990 2.960 3.000 877,000 2,614,510 2.9812 2.571 2.554 2.571 2.546 2.580 1,019,764 2.5638 1.01%
2016-01-12 0 2.960 2.930 2.960 2.900 3.000 1,217,000 3,584,120 2.9450 2.546 2.520 2.546 2.494 2.580 1,415,111 2.5327 0.00%
2016-01-11 0 2.960 2.960 2.970 2.920 3.000 1,170,000 3,453,720 2.9519 2.546 2.546 2.554 2.511 2.580 1,360,460 2.5386 -0.34%
2016-01-08 0 2.970 2.950 2.970 2.840 3.000 1,046,000 3,055,590 2.9212 2.554 2.537 2.554 2.442 2.580 1,216,275 2.5123 4.21%
2016-01-07 0 2.850 2.820 2.850 2.760 2.860 3,525,000 9,966,300 2.8273 2.451 2.425 2.451 2.374 2.460 4,098,822 2.4315 0.00%
2016-01-06 0 2.850 2.810 2.860 2.800 2.860 644,000 1,819,710 2.8256 2.451 2.417 2.460 2.408 2.460 748,834 2.4301 1.79%
2016-01-05 0 2.800 2.800 2.810 2.650 2.820 524,163 1,450,996 2.7682 2.408 2.408 2.417 2.279 2.425 609,490 2.3807 2.19%
2016-01-04 0 2.740 2.720 2.740 2.690 2.820 1,413,345 3,836,761 2.7147 2.356 2.339 2.356 2.313 2.425 1,643,418 2.3346 -2.84%
2015-12-31 0 2.820 2.800 2.840 2.800 2.840 116,000 327,210 2.8208 2.425 2.408 2.442 2.408 2.442 134,883 2.4259 0.00%
2015-12-30 0 2.820 2.800 2.820 2.790 2.860 379,000 1,067,030 2.8154 2.425 2.408 2.425 2.399 2.460 440,696 2.4212 -0.70%
2015-12-29 0 2.840 2.820 2.840 2.820 2.860 671,000 1,904,220 2.8379 2.442 2.425 2.442 2.425 2.460 780,230 2.4406 -1.05%
2015-12-28 0 2.870 2.860 2.870 2.820 2.870 1,875,000 5,356,950 2.8570 2.468 2.460 2.468 2.425 2.468 2,180,224 2.4571 2.14%
2015-12-24 0 2.810 2.810 2.850 2.810 2.870 305,000 866,756 2.8418 2.417 2.417 2.451 2.417 2.468 354,650 2.4440 0.00%
2015-12-23 0 2.810 2.800 2.830 2.800 2.850 2,273,000 6,419,055 2.8240 2.417 2.408 2.434 2.408 2.451 2,643,013 2.4287 1.08%
2015-12-22 0 2.780 2.770 2.780 2.740 2.780 1,101,000 3,047,460 2.7679 2.391 2.382 2.391 2.356 2.391 1,280,228 2.3804 1.09%
2015-12-21 0 2.750 2.730 2.750 2.680 2.760 1,157,000 3,155,805 2.7276 2.365 2.348 2.365 2.305 2.374 1,345,344 2.3457 0.00%
2015-12-18 0 2.750 2.710 2.750 2.710 2.820 2,750,426 7,586,856 2.7584 2.365 2.331 2.365 2.331 2.425 3,198,158 2.3723 -2.48%
2015-12-17 0 2.820 2.800 2.810 2.760 2.860 846,000 2,383,570 2.8175 2.425 2.408 2.417 2.374 2.460 983,717 2.4230 2.92%
2015-12-16 0 2.740 2.730 2.740 2.710 2.770 828,000 2,275,190 2.7478 2.356 2.348 2.356 2.331 2.382 962,787 2.3631 1.86%
2015-12-15 0 2.690 2.650 2.690 2.650 2.700 1,132,000 3,025,780 2.6730 2.313 2.279 2.313 2.279 2.322 1,316,274 2.2987 1.51%
2015-12-14 0 2.650 2.650 2.680 2.590 2.680 4,634,000 12,121,825 2.6158 2.279 2.279 2.305 2.227 2.305 5,388,352 2.2496 0.38%
2015-12-11 0 2.640 2.640 2.650 2.630 2.750 2,625,000 6,961,950 2.6522 2.270 2.270 2.279 2.262 2.365 3,052,314 2.2809 -2.94%
2015-12-10 0 2.720 2.710 2.720 2.630 2.910 2,804,000 7,768,291 2.7704 2.339 2.331 2.339 2.262 2.503 3,260,453 2.3826 -4.56%
2015-12-09 0 2.850 2.840 2.850 2.830 2.900 1,012,000 2,907,000 2.8725 2.451 2.442 2.451 2.434 2.494 1,176,740 2.4704 -2.40%
2015-12-08 0 2.920 2.910 2.920 2.850 2.970 1,511,768 4,390,273 2.9041 2.511 2.503 2.511 2.451 2.554 1,757,863 2.4975 -2.67%
2015-12-07 0 3.000 2.990 3.000 2.980 3.000 295,000 884,805 2.9993 2.580 2.571 2.580 2.563 2.580 343,022 2.5794 0.33%
2015-12-04 0 2.990 2.970 3.000 2.970 3.020 1,032,000 3,094,530 2.9986 2.571 2.554 2.580 2.554 2.597 1,199,996 2.5788 -0.33%
2015-12-03 0 3.000 3.000 3.030 2.970 3.050 497,000 1,500,170 3.0185 2.580 2.580 2.606 2.554 2.623 577,905 2.5959 -0.66%
2015-12-02 0 3.020 3.000 3.020 2.990 3.070 1,248,000 3,779,650 3.0286 2.597 2.580 2.597 2.571 2.640 1,451,157 2.6046 -0.66%
2015-12-01 0 3.040 3.030 3.050 3.020 3.070 2,625,000 7,968,807 3.0357 2.614 2.606 2.623 2.597 2.640 3,052,314 2.6107 0.66%
2015-11-30 0 3.020 3.010 3.030 3.000 3.040 785,000 2,367,885 3.0164 2.597 2.589 2.606 2.580 2.614 912,787 2.5941 -0.33%
2015-11-27 0 3.030 3.020 3.030 2.990 3.090 823,163 2,505,426 3.0437 2.606 2.597 2.606 2.571 2.657 957,163 2.6176 -2.26%
2015-11-26 0 3.100 3.080 3.100 3.050 3.260 1,413,101 4,413,834 3.1235 2.666 2.649 2.666 2.623 2.804 1,643,135 2.6862 -4.02%
2015-11-25 0 3.230 3.220 3.240 3.220 3.300 745,000 2,419,620 3.2478 2.778 2.769 2.786 2.769 2.838 866,276 2.7931 -2.12%
2015-11-24 0 3.300 3.270 3.300 3.270 3.320 1,596,000 5,275,140 3.3052 2.838 2.812 2.838 2.812 2.855 1,855,807 2.8425 -0.30%
2015-11-23 0 3.310 3.300 3.320 3.250 3.410 411,000 1,364,060 3.3189 2.847 2.838 2.855 2.795 2.933 477,905 2.8542 -1.49%
2015-11-20 0 3.360 3.350 3.360 3.330 3.370 1,096,000 3,674,985 3.3531 2.890 2.881 2.890 2.864 2.898 1,274,414 2.8837 1.20%
2015-11-19 0 3.320 3.310 3.320 3.220 3.350 655,000 2,180,770 3.3294 2.855 2.847 2.855 2.769 2.881 761,625 2.8633 1.53%
2015-11-18 0 3.270 3.260 3.270 3.230 3.300 595,000 1,939,860 3.2603 2.812 2.804 2.812 2.778 2.838 691,858 2.8038 0.00%
2015-11-17 0 3.270 3.280 3.300 3.250 3.320 1,139,000 3,741,010 3.2845 2.812 2.821 2.838 2.795 2.855 1,324,414 2.8247 -0.91%
2015-11-16 0 3.300 3.300 3.340 3.300 3.360 389,909 1,295,604 3.3228 2.838 2.838 2.872 2.838 2.890 453,381 2.8577 -2.08%
2015-11-13 0 3.370 3.360 3.370 3.300 3.390 438,858 1,467,874 3.3448 2.898 2.890 2.898 2.838 2.915 510,298 2.8765 -0.88%
2015-11-12 0 3.400 3.390 3.400 3.240 3.500 975,000 3,326,710 3.4120 2.924 2.915 2.924 2.786 3.010 1,133,717 2.9343 0.29%
2015-11-11 0 3.390 3.370 3.390 3.310 3.400 841,000 2,837,589 3.3741 2.915 2.898 2.915 2.847 2.924 977,903 2.9017 1.50%
2015-11-10 0 3.340 3.340 3.360 3.330 3.420 3,968,000 13,350,121 3.3644 2.872 2.872 2.890 2.864 2.941 4,613,936 2.8934 0.30%
2015-11-09 0 3.330 3.330 3.350 3.280 3.420 1,121,000 3,769,510 3.3626 2.864 2.864 2.881 2.821 2.941 1,303,484 2.8919 -2.06%
2015-11-06 0 3.400 3.360 3.400 3.260 3.410 1,566,000 5,273,245 3.3673 2.924 2.890 2.924 2.804 2.933 1,820,923 2.8959 2.41%
2015-11-05 0 3.320 3.310 3.320 3.310 3.380 888,000 2,951,680 3.3240 2.855 2.847 2.855 2.847 2.907 1,032,554 2.8586 -1.78%
2015-11-04 0 3.380 3.360 3.380 3.180 3.400 4,239,626 13,973,775 3.2960 2.907 2.890 2.907 2.735 2.924 4,929,779 2.8346 5.96%
2015-11-03 0 3.190 3.180 3.200 3.160 3.310 3,384,700 10,921,342 3.2267 2.743 2.735 2.752 2.718 2.847 3,935,683 2.7750 -2.15%
2015-11-02 0 3.260 3.250 3.260 3.240 3.640 4,568,230 15,429,449 3.3776 2.804 2.795 2.804 2.786 3.130 5,311,876 2.9047 -8.94%
2015-10-30 0 3.580 3.550 3.560 3.550 3.950 17,241,000 64,534,698 3.7431 3.079 3.053 3.062 3.053 3.397 20,047,600 3.2191 2.29%
2015-10-29 0 3.500 3.490 3.500 3.250 3.580 2,650,000 9,217,796 3.4784 3.010 3.001 3.010 2.795 3.079 3,081,384 2.9914 7.36%
2015-10-28 0 3.260 3.250 3.260 3.220 3.450 2,027,000 6,716,805 3.3137 2.804 2.795 2.804 2.769 2.967 2,356,968 2.8498 -3.83%
2015-10-27 0 3.390 3.390 3.400 3.310 3.500 1,160,000 3,934,530 3.3918 2.915 2.915 2.924 2.847 3.010 1,348,832 2.9170 -3.14%
2015-10-26 0 3.500 3.480 3.500 3.440 3.680 1,351,000 4,754,100 3.5189 3.010 2.993 3.010 2.958 3.165 1,570,924 3.0263 -2.78%
2015-10-23 0 3.600 3.580 3.600 3.570 3.700 791,000 2,870,810 3.6293 3.096 3.079 3.096 3.070 3.182 919,764 3.1212 -1.10%
2015-10-22 0 3.640 3.610 3.640 3.600 3.760 1,616,000 5,925,932 3.6670 3.130 3.105 3.130 3.096 3.234 1,879,063 3.1537 0.28%
2015-10-20 0 3.630 3.610 3.630 3.570 3.670 892,000 3,234,690 3.6263 3.122 3.105 3.122 3.070 3.156 1,037,205 3.1187 1.40%
2015-10-19 0 3.580 3.570 3.600 3.570 3.770 933,000 3,392,710 3.6363 3.079 3.070 3.096 3.070 3.242 1,084,880 3.1273 -4.28%
2015-10-16 0 3.740 3.740 3.750 3.660 3.790 2,430,000 9,079,785 3.7365 3.216 3.216 3.225 3.148 3.259 2,825,571 3.2134 2.19%
2015-10-15 0 3.660 3.640 3.660 3.580 3.700 619,000 2,266,025 3.6608 3.148 3.130 3.148 3.079 3.182 719,765 3.1483 -0.54%
2015-10-14 0 3.680 3.680 3.690 3.590 3.690 560,000 2,045,260 3.6523 3.165 3.165 3.173 3.087 3.173 651,160 3.1409 -1.08%
2015-10-13 0 3.720 3.700 3.740 3.690 3.750 1,604,000 5,983,720 3.7305 3.199 3.182 3.216 3.173 3.225 1,865,109 3.2082 0.27%
2015-10-12 0 3.710 3.700 3.750 3.700 3.840 2,248,000 8,475,090 3.7701 3.191 3.182 3.225 3.182 3.302 2,613,944 3.2423 -0.80%
2015-10-09 0 3.740 3.720 3.740 3.690 3.740 781,000 2,906,885 3.7220 3.216 3.199 3.216 3.173 3.216 908,136 3.2009 1.08%
2015-10-08 0 3.700 3.690 3.700 3.650 3.790 711,000 2,641,130 3.7147 3.182 3.173 3.182 3.139 3.259 826,741 3.1946 -1.33%
2015-10-07 0 3.750 3.740 3.750 3.610 3.750 2,330,000 8,575,800 3.6806 3.225 3.216 3.225 3.105 3.225 2,709,292 3.1653 2.46%
2015-10-06 0 3.660 3.650 3.660 3.500 3.670 3,223,000 11,618,117 3.6048 3.148 3.139 3.148 3.010 3.156 3,747,661 3.1001 5.78%
2015-10-05 0 3.460 3.450 3.490 3.450 3.540 951,000 3,323,793 3.4951 2.976 2.967 3.001 2.967 3.044 1,105,810 3.0058 -0.57%
2015-10-02 0 3.480 3.450 3.490 3.400 3.500 795,000 2,745,510 3.4535 2.993 2.967 3.001 2.924 3.010 924,415 2.9700 0.87%
2015-09-30 0 3.450 3.450 3.460 3.370 3.500 625,000 2,153,000 3.4448 2.967 2.967 2.976 2.898 3.010 726,741 2.9625 0.29%
2015-09-29 0 3.440 3.440 3.460 3.380 3.520 2,571,000 8,855,420 3.4443 2.958 2.958 2.976 2.907 3.027 2,989,524 2.9622 0.00%
2015-09-25 0 3.440 3.440 3.450 3.300 3.450 406,000 1,375,940 3.3890 2.958 2.958 2.967 2.838 2.967 472,091 2.9146 -0.29%
2015-09-24 0 3.450 3.420 3.460 3.410 3.520 460,000 1,589,300 3.4550 2.967 2.941 2.976 2.933 3.027 534,882 2.9713 -0.29%
2015-09-23 0 3.460 3.460 3.470 3.420 3.520 1,561,163 5,402,825 3.4608 2.976 2.976 2.984 2.941 3.027 1,815,299 2.9763 -0.57%
2015-09-22 0 3.480 3.470 3.480 3.440 3.500 1,986,000 6,933,570 3.4912 2.993 2.984 2.993 2.958 3.010 2,309,294 3.0025 0.58%
2015-09-21 0 3.460 3.440 3.460 3.380 3.480 334,000 1,143,260 3.4229 2.976 2.958 2.976 2.907 2.993 388,371 2.9437 0.00%
2015-09-18 0 3.460 3.460 3.500 3.460 3.520 1,821,000 6,339,976 3.4816 2.976 2.976 3.010 2.976 3.027 2,117,434 2.9942 -0.29%
2015-09-17 0 3.470 3.450 3.470 3.420 3.520 1,496,000 5,176,505 3.4602 2.984 2.967 2.984 2.941 3.027 1,739,528 2.9758 -0.29%
2015-09-16 0 3.480 3.460 3.480 3.480 3.560 1,139,000 4,019,640 3.5291 2.993 2.976 2.993 2.993 3.062 1,324,414 3.0350 -1.14%
2015-09-15 0 3.520 3.480 3.530 3.450 3.540 875,000 3,054,600 3.4910 3.027 2.993 3.036 2.967 3.044 1,017,438 3.0022 1.15%
2015-09-14 0 3.480 3.450 3.480 3.440 3.590 909,000 3,164,990 3.4818 2.993 2.967 2.993 2.958 3.087 1,056,973 2.9944 -1.69%
2015-09-11 0 3.540 3.500 3.540 3.400 3.560 1,914,000 6,701,750 3.5014 3.044 3.010 3.044 2.924 3.062 2,225,573 3.0112 3.51%
2015-09-10 0 3.420 3.410 3.430 3.370 3.520 1,599,000 5,528,300 3.4573 2.941 2.933 2.950 2.898 3.027 1,859,295 2.9733 -3.12%
2015-09-09 0 3.530 3.520 3.530 3.420 3.590 8,403,000 29,746,685 3.5400 3.036 3.027 3.036 2.941 3.087 9,770,894 3.0444 3.52%
2015-09-08 0 3.410 3.400 3.410 3.380 3.410 1,410,689 4,789,733 3.3953 2.933 2.924 2.933 2.907 2.933 1,640,330 2.9200 1.49%
2015-09-07 0 3.360 3.350 3.360 3.300 3.390 1,906,000 6,402,920 3.3593 2.890 2.881 2.890 2.838 2.915 2,216,271 2.8891 0.60%
2015-09-04 0 3.340 3.330 3.340 3.230 3.360 1,579,000 5,227,530 3.3107 2.872 2.864 2.872 2.778 2.890 1,836,040 2.8472 1.52%
2015-09-02 0 3.290 3.280 3.290 3.190 3.300 1,709,000 5,572,610 3.2607 2.829 2.821 2.829 2.743 2.838 1,987,202 2.8042 0.61%
2015-09-01 0 3.270 3.260 3.270 3.020 3.300 2,472,000 8,013,550 3.2417 2.812 2.804 2.812 2.597 2.838 2,874,408 2.7879 7.57%
2015-08-31 0 3.040 3.030 3.040 3.020 3.120 128,000 390,800 3.0531 2.614 2.606 2.614 2.597 2.683 148,837 2.6257 -2.56%
2015-08-28 0 3.120 3.120 3.150 3.110 3.220 598,000 1,882,500 3.1480 2.683 2.683 2.709 2.675 2.769 695,346 2.7073 -0.95%
2015-08-27 0 3.150 3.140 3.150 3.040 3.190 1,740,311 5,411,704 3.1096 2.709 2.700 2.709 2.614 2.743 2,023,610 2.6743 3.62%
2015-08-26 0 3.040 3.020 3.040 2.910 3.170 2,281,000 6,927,110 3.0369 2.614 2.597 2.614 2.503 2.726 2,652,316 2.6117 4.11%
2015-08-25 0 2.920 2.920 2.930 2.830 3.020 2,791,000 8,174,970 2.9290 2.511 2.511 2.520 2.434 2.597 3,245,337 2.5190 2.82%
2015-08-24 0 2.840 2.830 2.880 2.830 3.180 1,978,000 5,737,310 2.9006 2.442 2.434 2.477 2.434 2.735 2,299,991 2.4945 -12.07%
2015-08-21 0 3.230 3.220 3.260 3.150 3.340 9,010,000 29,213,870 3.2424 2.778 2.769 2.804 2.709 2.872 10,476,705 2.7885 -3.58%
2015-08-20 0 3.350 3.320 3.350 3.290 3.380 1,334,000 4,440,830 3.3290 2.881 2.855 2.881 2.829 2.907 1,551,157 2.8629 -1.18%
2015-08-19 0 3.390 3.370 3.440 3.350 3.450 1,786,940 6,039,530 3.3798 2.915 2.898 2.958 2.881 2.967 2,077,830 2.9067 -0.59%
2015-08-18 0 3.410 3.400 3.410 3.370 3.450 6,674,000 22,825,350 3.4200 2.933 2.924 2.933 2.898 2.967 7,760,436 2.9412 1.19%
2015-08-17 0 3.370 3.370 3.380 3.330 3.390 2,509,000 8,454,860 3.3698 2.898 2.898 2.907 2.864 2.915 2,917,431 2.8980 0.30%
2015-08-14 0 3.360 3.330 3.360 3.220 3.370 1,793,000 5,976,385 3.3332 2.890 2.864 2.890 2.769 2.898 2,084,876 2.8665 2.75%
2015-08-13 0 3.270 3.260 3.270 3.200 3.320 542,000 1,771,010 3.2675 2.812 2.804 2.812 2.752 2.855 630,230 2.8101 -0.30%
2015-08-12 0 3.280 3.280 3.300 3.240 3.330 1,091,000 3,593,350 3.2936 2.821 2.821 2.838 2.786 2.864 1,268,600 2.8325 -0.91%
2015-08-11 0 3.310 3.300 3.310 3.250 3.400 765,000 2,534,555 3.3131 2.847 2.838 2.847 2.795 2.924 889,532 2.8493 1.22%
2015-08-10 0 3.270 3.240 3.270 3.200 3.300 1,515,100 4,938,908 3.2598 2.812 2.786 2.812 2.752 2.838 1,761,738 2.8034 1.24%
2015-08-07 0 3.230 3.220 3.230 3.210 3.290 876,000 2,838,670 3.2405 2.778 2.769 2.778 2.761 2.829 1,018,601 2.7868 -0.31%
2015-08-06 0 3.240 3.210 3.240 3.170 3.290 493,000 1,588,650 3.2224 2.786 2.761 2.786 2.726 2.829 573,254 2.7713 2.21%
2015-08-05 0 3.170 3.160 3.170 3.170 3.240 545,000 1,740,635 3.1938 2.726 2.718 2.726 2.726 2.786 633,719 2.7467 0.00%
2015-08-04 0 3.170 3.140 3.170 3.080 3.210 348,000 1,087,050 3.1237 2.726 2.700 2.726 2.649 2.761 404,650 2.6864 2.92%
2015-08-03 0 3.080 3.070 3.080 3.050 3.210 528,000 1,649,150 3.1234 2.649 2.640 2.649 2.623 2.761 613,951 2.6861 -3.14%
2015-07-31 0 3.180 3.150 3.180 3.100 3.250 794,000 2,552,496 3.2147 2.735 2.709 2.735 2.666 2.795 923,252 2.7647 1.60%
2015-07-30 0 3.130 3.130 3.160 3.030 3.230 3,920,000 11,998,762 3.0609 2.692 2.692 2.718 2.606 2.778 4,558,123 2.6324 2.62%
2015-07-29 0 3.050 3.020 3.050 3.000 3.080 513,387 1,563,655 3.0458 2.623 2.597 2.623 2.580 2.649 596,959 2.6194 1.67%
2015-07-28 0 3.000 2.990 3.050 2.800 3.100 1,294,000 3,875,900 2.9953 2.580 2.571 2.623 2.408 2.666 1,504,646 2.5760 2.04%
2015-07-27 0 2.940 2.940 2.980 2.940 3.150 1,410,345 4,262,984 3.0227 2.528 2.528 2.563 2.528 2.709 1,639,930 2.5995 -6.67%
2015-07-24 0 3.150 3.140 3.150 3.100 3.200 861,675 2,712,240 3.1476 2.709 2.700 2.709 2.666 2.752 1,001,944 2.7070 -2.78%
2015-07-23 0 3.240 3.210 3.230 3.200 3.350 1,637,000 5,322,050 3.2511 2.786 2.761 2.778 2.752 2.881 1,903,481 2.7960 -2.11%
2015-07-22 0 3.310 3.290 3.300 3.030 3.340 4,531,000 14,479,110 3.1956 2.847 2.829 2.838 2.606 2.872 5,268,585 2.7482 9.24%
2015-07-21 0 3.030 3.030 3.040 3.030 3.080 334,000 1,018,310 3.0488 2.606 2.606 2.614 2.606 2.649 388,371 2.6220 0.00%
2015-07-20 0 3.030 3.020 3.050 3.020 3.090 730,000 2,226,625 3.0502 2.606 2.597 2.623 2.597 2.657 848,834 2.6232 0.33%
2015-07-17 0 3.020 3.010 3.030 3.010 3.150 711,000 2,168,520 3.0500 2.597 2.589 2.606 2.589 2.709 826,741 2.6230 -0.33%
2015-07-16 0 3.030 3.010 3.050 2.900 3.150 928,000 2,839,330 3.0596 2.606 2.589 2.623 2.494 2.709 1,079,066 2.6313 -1.94%
2015-07-15 0 3.090 3.090 3.100 3.090 3.220 799,000 2,516,370 3.1494 2.657 2.657 2.666 2.657 2.769 929,066 2.7085 -3.44%
2015-07-14 0 3.200 3.170 3.210 3.020 3.240 1,707,000 5,375,200 3.1489 2.752 2.726 2.761 2.597 2.786 1,984,876 2.7081 5.96%
2015-07-13 0 3.020 3.020 3.050 2.910 3.050 1,914,332 5,712,836 2.9842 2.597 2.597 2.623 2.503 2.623 2,225,959 2.5665 0.00%
2015-07-10 0 3.020 2.960 3.040 2.860 3.040 1,903,000 5,587,850 2.9363 2.597 2.546 2.614 2.460 2.614 2,212,783 2.5253 5.23%
2015-07-09 0 2.870 2.850 2.900 2.560 2.910 3,052,824 8,436,438 2.7635 2.468 2.451 2.494 2.202 2.503 3,549,782 2.3766 10.38%
2015-07-08 0 2.600 2.600 2.610 2.550 2.960 4,258,000 11,395,690 2.6763 2.236 2.236 2.245 2.193 2.546 4,951,144 2.3016 -8.13%
2015-07-07 0 2.830 2.800 2.820 2.710 3.200 4,679,000 13,100,610 2.7999 2.434 2.408 2.425 2.331 2.752 5,440,678 2.4079 0.00%
2015-07-06 0 2.830 2.780 2.830 2.650 3.250 4,972,000 14,180,140 2.8520 2.434 2.391 2.434 2.279 2.795 5,781,374 2.4527 -10.16%
2015-07-03 0 3.150 3.140 3.180 3.100 3.200 1,792,000 5,643,770 3.1494 2.709 2.700 2.735 2.666 2.752 2,083,713 2.7085 -0.32%
2015-07-02 0 3.160 3.160 3.180 3.160 3.350 1,227,000 3,985,450 3.2481 2.718 2.718 2.735 2.718 2.881 1,426,739 2.7934 -2.47%
2015-06-30 0 3.240 3.210 3.240 3.180 3.380 2,247,000 7,232,108 3.2186 2.786 2.761 2.786 2.735 2.907 2,612,781 2.7680 -3.57%
2015-06-29 0 3.360 3.320 3.360 3.140 3.550 1,017,666 3,295,159 3.2380 2.890 2.855 2.890 2.700 3.053 1,183,328 2.7847 -2.89%
2015-06-26 0 3.460 3.450 3.460 3.290 3.550 791,000 2,753,623 3.4812 2.976 2.967 2.976 2.829 3.053 919,764 2.9938 -1.70%
2015-06-25 0 3.520 3.510 3.520 3.510 3.550 783,000 2,759,290 3.5240 3.027 3.019 3.027 3.019 3.053 910,462 3.0306 0.00%
2015-06-24 0 3.520 3.490 3.520 3.490 3.550 2,722,000 9,375,514 3.4443 3.027 3.001 3.027 3.001 3.053 3,165,105 2.9621 1.44%
2015-06-23 0 3.470 3.450 3.470 3.370 3.480 852,000 2,920,790 3.4282 2.984 2.967 2.984 2.898 2.993 990,694 2.9482 1.46%
2015-06-22 0 3.420 3.390 3.420 3.360 3.450 464,000 1,577,655 3.4001 2.941 2.915 2.941 2.890 2.967 539,533 2.9241 2.40%
2015-06-19 0 3.340 3.320 3.350 3.260 3.450 902,713 2,986,810 3.3087 2.872 2.855 2.881 2.804 2.967 1,049,662 2.8455 0.91%
2015-06-18 0 3.310 3.300 3.320 3.170 3.350 904,000 2,905,710 3.2143 2.847 2.838 2.855 2.726 2.881 1,051,159 2.7643 1.22%
2015-06-17 0 3.270 3.270 3.290 3.250 3.350 387,843 1,269,208 3.2725 2.812 2.812 2.829 2.795 2.881 450,979 2.8143 -2.39%
2015-06-16 0 3.350 3.300 3.350 3.190 3.350 2,475,138 8,122,839 3.2818 2.881 2.838 2.881 2.743 2.881 2,878,057 2.8223 1.82%
2015-06-15 0 3.290 3.260 3.290 3.190 3.390 2,699,000 8,879,475 3.2899 2.829 2.804 2.829 2.743 2.915 3,138,360 2.8293 -3.80%
2015-06-12 0 3.420 3.410 3.440 3.390 3.500 744,502 2,560,266 3.4389 2.941 2.933 2.958 2.915 3.010 865,697 2.9575 -2.56%
2015-06-11 0 3.510 3.480 3.510 3.360 3.530 828,000 2,879,590 3.4778 3.019 2.993 3.019 2.890 3.036 962,787 2.9909 0.86%
2015-06-10 0 3.480 3.480 3.500 3.410 3.530 1,127,000 3,922,660 3.4806 2.993 2.993 3.010 2.933 3.036 1,310,460 2.9933 1.75%
2015-06-09 0 3.420 3.420 3.440 3.360 3.620 2,037,000 7,014,280 3.4434 2.941 2.941 2.958 2.890 3.113 2,368,596 2.9614 -2.56%
2015-06-08 0 3.510 3.500 3.510 3.450 3.700 734,000 2,572,550 3.5048 3.019 3.010 3.019 2.967 3.182 853,485 3.0142 -0.28%
2015-06-05 0 3.520 3.510 3.520 3.510 3.780 781,000 2,789,560 3.5718 3.027 3.019 3.027 3.019 3.251 908,136 3.0717 -5.63%
2015-06-04 0 3.730 3.670 3.730 3.420 3.730 3,433,000 12,246,560 3.5673 3.208 3.156 3.208 2.941 3.208 3,991,846 3.0679 3.04%
2015-06-03 0 3.620 3.610 3.620 3.610 3.790 1,434,000 5,331,280 3.7178 3.113 3.105 3.113 3.105 3.259 1,667,436 3.1973 -4.23%
2015-06-02 0 3.780 3.750 3.780 3.730 3.790 4,735,000 17,827,392 3.7650 3.251 3.225 3.251 3.208 3.259 5,505,794 3.2379 1.34%
2015-06-01 0 3.730 3.710 3.730 3.600 3.760 1,652,000 6,099,435 3.6922 3.208 3.191 3.208 3.096 3.234 1,920,923 3.1753 0.54%
2015-05-29 0 3.710 3.650 3.710 3.660 3.730 2,118,730 7,845,493 3.7029 3.191 3.139 3.191 3.148 3.208 2,463,630 3.1845 1.09%
2015-05-28 0 3.670 3.660 3.690 3.620 3.850 2,935,000 10,887,527 3.7095 3.156 3.148 3.173 3.113 3.311 3,412,778 3.1902 -3.42%
2015-05-27 0 3.800 3.780 3.800 3.560 3.860 6,264,500 23,555,970 3.7602 3.268 3.251 3.268 3.062 3.320 7,284,275 3.2338 5.56%
2015-05-26 0 3.600 3.580 3.600 3.530 3.610 2,178,000 7,760,210 3.5630 3.096 3.079 3.096 3.036 3.105 2,532,549 3.0642 1.98%
2015-05-22 0 3.530 3.510 3.530 3.510 3.590 850,000 3,001,695 3.5314 3.036 3.019 3.036 3.019 3.087 988,368 3.0370 -0.56%
2015-05-21 0 3.550 3.540 3.560 3.540 3.610 1,791,000 6,397,575 3.5721 3.053 3.044 3.062 3.044 3.105 2,082,550 3.0720 -0.56%
2015-05-20 0 3.570 3.560 3.580 3.480 3.600 3,342,000 11,790,731 3.5280 3.070 3.062 3.079 2.993 3.096 3,886,032 3.0341 2.59%
2015-05-19 0 3.480 3.480 3.490 3.480 3.600 600,000 2,105,206 3.5087 2.993 2.993 3.001 2.993 3.096 697,672 3.0175 -0.85%
2015-05-18 0 3.510 3.490 3.510 3.450 3.570 1,125,000 3,936,415 3.4990 3.019 3.001 3.019 2.967 3.070 1,308,135 3.0092 -0.85%
2015-05-15 0 3.540 3.520 3.550 3.420 3.550 1,614,000 5,682,060 3.5205 3.044 3.027 3.053 2.941 3.053 1,876,737 3.0276 0.85%
2015-05-14 0 3.510 3.480 3.510 3.480 3.670 2,577,000 9,057,135 3.5146 3.019 2.993 3.019 2.993 3.156 2,996,501 3.0226 -0.57%
2015-05-13 0 3.530 3.520 3.540 3.450 3.550 1,631,000 5,731,308 3.5140 3.036 3.027 3.044 2.967 3.053 1,896,505 3.0220 1.15%
2015-05-12 0 3.490 3.470 3.510 3.420 3.580 1,444,000 5,018,085 3.4751 3.001 2.984 3.019 2.941 3.079 1,679,064 2.9886 1.45%
2015-05-11 0 3.440 3.420 3.430 3.400 3.580 1,140,000 3,895,210 3.4169 2.958 2.941 2.950 2.924 3.079 1,325,576 2.9385 0.88%
2015-05-08 0 3.410 3.400 3.410 3.260 3.430 2,571,000 8,636,420 3.3592 2.933 2.924 2.933 2.804 2.950 2,989,524 2.8889 2.71%
2015-05-07 0 3.320 3.330 3.360 3.300 3.600 1,453,000 4,922,091 3.3875 2.855 2.864 2.890 2.838 3.096 1,689,529 2.9133 -6.48%
2015-05-06 0 3.550 3.550 3.560 3.500 3.630 1,575,000 5,577,229 3.5411 3.053 3.053 3.062 3.010 3.122 1,831,389 3.0454 -1.66%
2015-05-05 0 3.610 3.560 3.570 3.510 3.690 4,768,000 17,112,140 3.5890 3.105 3.062 3.070 3.019 3.173 5,544,166 3.0865 0.56%
2015-05-04 0 3.590 3.580 3.590 3.510 3.710 4,023,000 14,632,320 3.6372 3.087 3.079 3.087 3.019 3.191 4,677,890 3.1280 1.13%
2015-04-30 0 3.550 3.550 3.560 3.320 3.560 4,196,926 14,731,283 3.5100 3.053 3.053 3.062 2.855 3.062 4,880,128 3.0186 1.43%
2015-04-29 0 3.500 3.480 3.500 3.270 3.500 3,218,000 11,008,080 3.4208 3.010 2.993 3.010 2.812 3.010 3,741,847 2.9419 0.86%
2015-04-28 0 3.470 3.460 3.480 3.420 3.500 1,369,000 4,746,825 3.4674 2.984 2.976 2.993 2.941 3.010 1,591,855 2.9819 2.06%
2015-04-27 0 3.400 3.390 3.400 3.360 3.470 614,000 2,097,600 3.4163 2.924 2.915 2.924 2.890 2.984 713,951 2.9380 -0.87%
2015-04-24 0 3.430 3.420 3.440 3.280 3.440 2,183,000 7,376,480 3.3791 2.950 2.941 2.958 2.821 2.958 2,538,363 2.9060 3.00%
2015-04-23 0 3.330 3.350 3.360 3.240 3.360 2,441,692 8,050,252 3.2970 2.864 2.881 2.890 2.786 2.890 2,839,166 2.8354 2.15%
2015-04-22 0 3.260 3.240 3.260 3.150 3.300 1,043,000 3,384,304 3.2448 2.804 2.786 2.804 2.709 2.838 1,212,786 2.7905 -0.31%
2015-04-21 0 3.270 3.260 3.270 3.170 3.330 2,813,000 9,153,415 3.2540 2.812 2.804 2.812 2.726 2.864 3,270,918 2.7984 5.48%
2015-04-20 0 3.100 3.100 3.120 3.060 3.210 7,127,000 22,328,460 3.1329 2.666 2.666 2.683 2.632 2.761 8,287,179 2.6943 -4.62%
2015-04-17 0 3.250 3.250 3.280 3.120 3.360 4,236,952 13,811,549 3.2598 2.795 2.795 2.821 2.683 2.890 4,926,670 2.8034 -1.52%
2015-04-16 0 3.300 3.280 3.300 3.260 3.380 3,973,000 13,221,250 3.3278 2.838 2.821 2.838 2.804 2.907 4,619,750 2.8619 -2.37%
2015-04-15 0 3.380 3.370 3.380 3.320 3.520 4,720,000 16,241,010 3.4409 2.907 2.898 2.907 2.855 3.027 5,488,352 2.9592 -3.98%
2015-04-14 0 3.520 3.500 3.530 3.400 3.550 3,693,000 12,898,005 3.4926 3.027 3.010 3.036 2.924 3.053 4,294,170 3.0036 1.15%
2015-04-13 0 3.480 3.450 3.480 3.370 3.550 5,282,000 18,397,345 3.4830 2.993 2.967 2.993 2.898 3.053 6,141,838 2.9954 0.29%
2015-04-10 0 3.470 3.460 3.470 3.380 3.610 3,501,000 12,024,228 3.4345 2.984 2.976 2.984 2.907 3.105 4,070,915 2.9537 -2.53%
2015-04-09 0 3.560 3.520 3.560 3.370 3.810 6,999,000 25,149,585 3.5933 3.062 3.027 3.062 2.898 3.277 8,138,342 3.0903 -0.84%
2015-04-08 0 3.590 3.580 3.590 3.390 3.980 9,791,000 35,236,355 3.5989 3.087 3.079 3.087 2.915 3.423 11,384,842 3.0950 10.80%
2015-04-02 0 3.240 3.220 3.240 2.940 3.250 15,124,000 47,339,067 3.1301 2.786 2.769 2.786 2.528 2.795 17,585,981 2.6919 6.58%
2015-04-01 0 3.040 3.030 3.040 2.500 3.120 16,331,946 48,336,308 2.9596 2.614 2.606 2.614 2.150 2.683 18,990,565 2.5453 21.12%
2015-03-31 0 2.510 2.490 2.520 2.430 2.550 3,897,650 9,741,988 2.4995 2.159 2.141 2.167 2.090 2.193 4,532,134 2.1495 2.45%
2015-03-30 0 2.450 2.440 2.450 2.430 2.540 1,632,000 4,010,960 2.4577 2.107 2.098 2.107 2.090 2.184 1,897,667 2.1136 -1.21%
2015-03-27 0 2.480 2.460 2.480 2.400 2.540 1,137,000 2,822,090 2.4820 2.133 2.116 2.133 2.064 2.184 1,322,088 2.1346 -2.36%
2015-03-26 0 2.540 2.540 2.550 2.500 2.560 671,000 1,704,895 2.5408 2.184 2.184 2.193 2.150 2.202 780,230 2.1851 0.00%
2015-03-25 0 2.540 2.530 2.570 2.430 2.580 1,749,513 4,372,595 2.4993 2.184 2.176 2.210 2.090 2.219 2,034,310 2.1494 -0.39%
2015-03-24 0 2.550 2.520 2.550 2.510 2.560 959,000 2,430,120 2.5340 2.193 2.167 2.193 2.159 2.202 1,115,112 2.1793 1.59%
2015-03-23 0 2.510 2.510 2.540 2.420 2.560 1,180,000 2,979,910 2.5253 2.159 2.159 2.184 2.081 2.202 1,372,088 2.1718 -2.33%
2015-03-20 0 2.570 2.550 2.580 2.500 2.580 1,260,000 3,201,940 2.5412 2.210 2.193 2.219 2.150 2.219 1,465,111 2.1855 1.18%
2015-03-19 0 2.540 2.520 2.550 2.520 2.590 1,344,000 3,424,110 2.5477 2.184 2.167 2.193 2.167 2.227 1,562,785 2.1910 1.20%
2015-03-18 0 2.510 2.510 2.550 2.500 2.600 1,629,826 4,139,207 2.5397 2.159 2.159 2.193 2.150 2.236 1,895,140 2.1841 -1.95%
2015-03-17 0 2.560 2.530 2.560 2.500 2.560 1,521,000 3,866,490 2.5421 2.202 2.176 2.202 2.150 2.202 1,768,598 2.1862 1.59%
2015-03-16 0 2.520 2.520 2.530 2.380 2.550 2,397,000 5,994,870 2.5010 2.167 2.167 2.176 2.047 2.193 2,787,199 2.1509 -1.56%
2015-03-13 0 2.560 2.540 2.570 2.520 2.590 2,187,000 5,595,782 2.5587 2.202 2.184 2.210 2.167 2.227 2,543,014 2.2005 -1.92%
2015-03-12 0 2.610 2.600 2.610 2.510 2.650 769,000 1,974,050 2.5670 2.245 2.236 2.245 2.159 2.279 894,183 2.2077 3.16%
2015-03-11 0 2.530 2.530 2.540 2.510 2.560 823,000 2,093,130 2.5433 2.176 2.176 2.184 2.159 2.202 956,973 2.1872 -0.78%
2015-03-10 0 2.550 2.520 2.550 2.470 2.560 2,366,000 5,942,345 2.5116 2.193 2.167 2.193 2.124 2.202 2,751,153 2.1599 0.00%
2015-03-09 0 2.550 2.540 2.560 2.470 2.670 1,897,000 4,820,900 2.5413 2.193 2.184 2.202 2.124 2.296 2,205,806 2.1856 -0.39%
2015-03-06 0 2.560 2.550 2.560 2.550 2.600 232,000 596,620 2.5716 2.202 2.193 2.202 2.193 2.236 269,766 2.2116 0.00%
2015-03-05 0 2.560 2.550 2.560 2.530 2.600 1,601,000 4,098,600 2.5600 2.202 2.193 2.202 2.176 2.236 1,861,621 2.2016 -0.78%
2015-03-04 0 2.580 2.560 2.580 2.580 2.660 417,000 1,086,810 2.6063 2.219 2.202 2.219 2.219 2.288 484,882 2.2414 -1.90%
2015-03-03 0 2.630 2.620 2.640 2.630 2.710 591,000 1,562,310 2.6435 2.262 2.253 2.270 2.262 2.331 687,207 2.2734 -1.50%
2015-03-02 0 2.670 2.660 2.670 2.580 2.680 1,066,000 2,804,530 2.6309 2.296 2.288 2.296 2.219 2.305 1,239,530 2.2626 1.91%
2015-02-27 0 2.620 2.600 2.610 2.490 2.630 1,486,886 3,800,753 2.5562 2.253 2.236 2.245 2.141 2.262 1,728,931 2.1983 1.95%
2015-02-26 0 2.570 2.550 2.560 2.500 2.640 3,495,000 9,000,285 2.5752 2.210 2.193 2.202 2.150 2.270 4,063,938 2.2147 0.00%
2015-02-25 0 2.570 2.560 2.580 2.490 2.620 2,065,000 5,275,920 2.5549 2.210 2.202 2.219 2.141 2.253 2,401,154 2.1972 -1.53%
2015-02-24 0 2.610 2.600 2.610 2.590 2.680 683,000 1,779,005 2.6047 2.245 2.236 2.245 2.227 2.305 794,183 2.2400 0.00%
2015-02-23 0 2.610 2.600 2.610 2.590 2.700 257,000 672,660 2.6174 2.245 2.236 2.245 2.227 2.322 298,836 2.2509 -2.61%
2015-02-18 0 2.680 2.670 2.680 2.600 2.690 317,000 850,630 2.6834 2.305 2.296 2.305 2.236 2.313 368,603 2.3077 1.52%
2015-02-17 0 2.640 2.630 2.640 2.580 2.700 1,199,000 3,162,985 2.6380 2.270 2.262 2.270 2.219 2.322 1,394,181 2.2687 -1.49%
2015-02-16 0 2.680 2.650 2.680 2.530 2.680 1,873,000 4,927,820 2.6310 2.305 2.279 2.305 2.176 2.305 2,177,899 2.2626 5.51%
2015-02-13 0 2.540 2.530 2.560 2.480 2.560 1,612,000 4,057,345 2.5170 2.184 2.176 2.202 2.133 2.202 1,874,412 2.1646 2.01%
2015-02-12 0 2.490 2.490 2.520 2.450 2.530 2,268,245 5,650,862 2.4913 2.141 2.141 2.167 2.107 2.176 2,637,484 2.1425 0.00%
2015-02-11 0 2.490 2.480 2.490 2.440 2.500 934,193 2,308,504 2.4711 2.141 2.133 2.141 2.098 2.150 1,086,267 2.1252 1.22%
2015-02-10 0 2.460 2.460 2.470 2.270 2.460 1,663,000 3,987,300 2.3977 2.116 2.116 2.124 1.952 2.116 1,933,714 2.0620 2.93%
2015-02-09 0 2.390 2.380 2.400 2.320 2.440 2,307,000 5,445,540 2.3604 2.055 2.047 2.064 1.995 2.098 2,682,548 2.0300 0.42%
2015-02-06 0 2.380 2.360 2.380 2.330 2.430 2,934,000 6,926,330 2.3607 2.047 2.030 2.047 2.004 2.090 3,411,615 2.0302 -1.65%
2015-02-05 0 2.420 2.400 2.420 2.380 2.460 2,658,000 6,381,680 2.4009 2.081 2.064 2.081 2.047 2.116 3,090,686 2.0648 -1.22%
2015-02-04 0 2.450 2.450 2.460 2.370 2.470 2,560,000 6,184,820 2.4159 2.107 2.107 2.116 2.038 2.124 2,976,733 2.0777 2.94%
2015-02-03 0 2.380 2.360 2.380 2.340 2.480 1,572,000 3,722,610 2.3681 2.047 2.030 2.047 2.012 2.133 1,827,900 2.0365 -2.06%
2015-02-02 0 2.430 2.420 2.430 2.340 2.510 2,784,000 6,767,680 2.4309 2.090 2.081 2.090 2.012 2.159 3,237,197 2.0906 -1.22%
2015-01-30 0 2.460 2.450 2.460 2.440 2.470 4,575,933 11,220,322 2.4520 2.116 2.107 2.116 2.098 2.124 5,320,833 2.1088 2.93%
2015-01-29 0 2.390 2.390 2.400 2.340 2.440 2,249,300 5,353,089 2.3799 2.055 2.055 2.064 2.012 2.098 2,615,455 2.0467 -1.24%
2015-01-28 0 2.420 2.420 2.430 2.300 2.480 4,584,000 11,013,360 2.4026 2.081 2.081 2.090 1.978 2.133 5,330,213 2.0662 5.22%
2015-01-27 0 2.300 2.300 2.310 2.240 2.310 4,847,000 11,090,540 2.2881 1.978 1.978 1.987 1.926 1.987 5,636,026 1.9678 1.77%
2015-01-26 0 2.260 2.250 2.270 2.180 2.280 5,735,600 12,785,502 2.2291 1.944 1.935 1.952 1.875 1.961 6,669,278 1.9171 3.20%
2015-01-23 0 2.190 2.180 2.190 2.110 2.210 9,961,000 21,518,610 2.1603 1.883 1.875 1.883 1.815 1.901 11,582,515 1.8579 3.79%
2015-01-22 0 2.110 2.100 2.110 2.070 2.320 17,266,280 37,016,624 2.1439 1.815 1.806 1.815 1.780 1.995 20,076,996 1.8437 -9.83%
2015-01-21 0 2.340 2.330 2.350 2.280 2.360 4,188,461 9,752,516 2.3284 2.012 2.004 2.021 1.961 2.030 4,870,285 2.0025 0.86%
2015-01-20 0 2.320 2.310 2.320 2.250 2.360 2,069,000 4,756,090 2.2987 1.995 1.987 1.995 1.935 2.030 2,405,805 1.9769 -1.28%
2015-01-19 0 2.350 2.340 2.350 2.250 2.380 3,707,755 8,590,529 2.3169 2.021 2.012 2.021 1.935 2.047 4,311,327 1.9925 -0.42%
2015-01-16 0 2.360 2.350 2.360 2.350 2.480 1,992,000 4,718,118 2.3685 2.030 2.021 2.030 2.021 2.133 2,316,271 2.0369 -3.67%
2015-01-15 0 2.450 2.430 2.450 2.440 2.490 1,521,000 3,734,260 2.4551 2.107 2.090 2.107 2.098 2.141 1,768,598 2.1114 0.82%
2015-01-14 0 2.430 2.420 2.430 2.420 2.550 9,523,000 23,933,434 2.5132 2.090 2.081 2.090 2.081 2.193 11,073,215 2.1614 -4.71%
2015-01-13 0 2.550 2.530 2.540 2.520 2.630 5,027,000 12,785,545 2.5434 2.193 2.176 2.184 2.167 2.262 5,845,327 2.1873 -2.67%
2015-01-12 0 2.620 2.610 2.620 2.620 2.730 1,379,000 3,645,755 2.6438 2.253 2.245 2.253 2.253 2.348 1,603,482 2.2736 -4.03%
2015-01-09 0 2.730 2.730 2.740 2.660 2.780 2,604,000 7,040,820 2.7038 2.348 2.348 2.356 2.288 2.391 3,027,896 2.3253 -0.36%
2015-01-08 0 2.740 2.730 2.740 2.700 2.790 1,931,000 5,278,565 2.7336 2.356 2.348 2.356 2.322 2.399 2,245,341 2.3509 -1.79%
2015-01-07 0 2.790 2.780 2.790 2.770 2.820 858,614 2,394,330 2.7886 2.399 2.391 2.399 2.382 2.425 998,385 2.3982 1.09%
2015-01-06 0 2.760 2.760 2.780 2.730 2.790 834,000 2,296,970 2.7542 2.374 2.374 2.391 2.348 2.399 969,764 2.3686 0.73%
2015-01-05 0 2.740 2.720 2.740 2.600 2.750 503,000 1,361,500 2.7068 2.356 2.339 2.356 2.236 2.365 584,882 2.3278 3.40%
2015-01-02 0 2.650 2.650 2.660 2.630 2.730 1,602,473 4,286,912 2.6752 2.279 2.279 2.288 2.262 2.348 1,863,334 2.3007 -1.85%
2014-12-31 0 2.700 2.690 2.700 2.690 2.760 711,000 1,931,510 2.7166 2.322 2.313 2.322 2.313 2.374 826,741 2.3363 -2.53%
2014-12-30 0 2.770 2.760 2.770 2.730 2.840 1,358,000 3,798,085 2.7968 2.382 2.374 2.382 2.348 2.442 1,579,064 2.4053 1.09%
2014-12-29 0 2.740 2.730 2.740 2.660 2.790 633,842 1,731,473 2.7317 2.356 2.348 2.356 2.288 2.399 737,023 2.3493 2.62%
2014-12-24 0 2.670 2.640 2.660 2.560 2.700 1,182,000 3,141,940 2.6582 2.296 2.270 2.288 2.202 2.322 1,374,414 2.2860 3.89%
2014-12-23 0 2.570 2.570 2.580 2.520 2.580 1,010,000 2,579,070 2.5535 2.210 2.210 2.219 2.167 2.219 1,174,414 2.1960 1.58%
2014-12-22 0 2.530 2.530 2.540 2.530 2.670 4,434,000 11,411,205 2.5736 2.176 2.176 2.184 2.176 2.296 5,155,795 2.2133 -4.89%
2014-12-19 0 2.660 2.630 2.660 2.620 2.670 1,737,000 4,610,220 2.6541 2.288 2.262 2.288 2.253 2.296 2,019,760 2.2826 1.92%
2014-12-18 0 2.610 2.580 2.610 2.510 2.690 2,000,000 5,181,940 2.5910 2.245 2.219 2.245 2.159 2.313 2,325,573 2.2282 -0.76%
2014-12-17 0 2.630 2.600 2.630 2.600 2.730 1,245,000 3,299,030 2.6498 2.262 2.236 2.262 2.236 2.348 1,447,669 2.2789 -4.36%
2014-12-16 0 2.750 2.740 2.750 2.740 2.830 513,000 1,410,090 2.7487 2.365 2.356 2.365 2.356 2.434 596,509 2.3639 -1.08%
2014-12-15 0 2.780 2.780 2.790 2.750 2.800 1,012,000 2,804,680 2.7714 2.391 2.391 2.399 2.365 2.408 1,176,740 2.3834 0.36%
2014-12-12 0 2.770 2.740 2.770 2.660 2.800 1,459,000 3,951,296 2.7082 2.382 2.356 2.382 2.288 2.408 1,696,505 2.3291 1.09%
2014-12-11 0 2.740 2.720 2.730 2.720 2.850 4,753,000 12,969,310 2.7287 2.356 2.339 2.348 2.339 2.451 5,526,724 2.3467 -2.84%
2014-12-10 0 2.820 2.800 2.820 2.740 2.830 3,121,471 8,617,398 2.7607 2.425 2.408 2.425 2.356 2.434 3,629,604 2.3742 0.36%
2014-12-09 0 2.810 2.800 2.840 2.770 2.850 1,865,000 5,254,795 2.8176 2.417 2.408 2.442 2.382 2.451 2,168,597 2.4231 0.72%
2014-12-08 0 2.790 2.780 2.820 2.750 2.880 1,959,289 5,465,339 2.7895 2.399 2.391 2.425 2.365 2.477 2,278,235 2.3989 -3.13%
2014-12-05 0 2.880 2.870 2.880 2.870 2.900 1,079,000 3,109,010 2.8814 2.477 2.468 2.477 2.468 2.494 1,254,647 2.4780 -0.35%
2014-12-04 0 2.890 2.860 2.890 2.840 2.890 2,362,000 6,756,735 2.8606 2.485 2.460 2.485 2.442 2.485 2,746,501 2.4601 0.70%
2014-12-03 0 2.870 2.860 2.870 2.830 2.920 1,027,000 2,937,986 2.8607 2.468 2.460 2.468 2.434 2.511 1,194,182 2.4603 0.00%
2014-12-02 0 2.870 2.860 2.870 2.850 2.890 1,690,000 4,856,222 2.8735 2.468 2.460 2.468 2.451 2.485 1,965,109 2.4712 0.00%
2014-12-01 0 2.870 2.860 2.870 2.850 2.960 1,083,908 3,116,929 2.8756 2.468 2.460 2.468 2.451 2.546 1,260,353 2.4731 -4.65%
2014-11-28 0 3.010 3.000 3.010 2.990 3.050 725,000 2,184,830 3.0136 2.589 2.580 2.589 2.571 2.623 843,020 2.5917 0.00%
2014-11-27 0 3.010 3.010 3.040 3.010 3.060 2,043,000 6,211,255 3.0403 2.589 2.589 2.614 2.589 2.632 2,375,573 2.6146 0.33%
2014-11-26 0 3.000 2.990 3.000 2.900 3.000 2,470,000 7,334,650 2.9695 2.580 2.571 2.580 2.494 2.580 2,872,082 2.5538 3.45%
2014-11-25 0 2.900 2.890 2.900 2.890 2.950 1,396,000 4,073,260 2.9178 2.494 2.485 2.494 2.485 2.537 1,623,250 2.5093 -1.36%
2014-11-24 0 2.940 2.920 2.950 2.860 2.980 1,560,950 4,536,675 2.9064 2.528 2.511 2.537 2.460 2.563 1,815,051 2.4995 1.03%
2014-11-21 0 2.910 2.900 2.920 2.860 2.920 1,907,000 5,529,090 2.8994 2.503 2.494 2.511 2.460 2.511 2,217,434 2.4935 1.04%
2014-11-20 0 2.880 2.870 2.880 2.860 2.900 2,502,000 7,204,780 2.8796 2.477 2.468 2.477 2.460 2.494 2,909,292 2.4765 -0.69%
2014-11-19 0 2.900 2.890 2.900 2.870 2.950 1,567,000 4,538,850 2.8965 2.494 2.485 2.494 2.468 2.537 1,822,086 2.4910 0.00%
2014-11-18 0 2.900 2.890 2.900 2.890 2.990 817,000 2,386,770 2.9214 2.494 2.485 2.494 2.485 2.571 949,996 2.5124 -1.69%
2014-11-17 0 2.950 2.950 2.960 2.930 2.990 1,542,000 4,550,055 2.9507 2.537 2.537 2.546 2.520 2.571 1,793,017 2.5377 0.68%
2014-11-14 0 2.930 2.920 2.930 2.860 2.950 675,000 1,967,790 2.9152 2.520 2.511 2.520 2.460 2.537 784,881 2.5071 0.00%
2014-11-13 0 2.930 2.910 2.930 2.880 2.960 3,096,300 8,990,046 2.9035 2.520 2.503 2.520 2.477 2.546 3,600,336 2.4970 1.38%
2014-11-12 0 2.890 2.870 2.890 2.830 3.000 1,751,000 5,029,800 2.8725 2.485 2.468 2.485 2.434 2.580 2,036,039 2.4704 -1.03%
2014-11-11 0 2.920 2.920 2.930 2.920 2.970 711,000 2,091,620 2.9418 2.511 2.511 2.520 2.511 2.554 826,741 2.5300 -1.35%
2014-11-10 0 2.960 2.960 2.970 2.910 3.000 4,983,000 14,549,745 2.9199 2.546 2.546 2.554 2.503 2.580 5,794,165 2.5111 2.07%
2014-11-07 0 2.900 2.890 2.900 2.830 3.000 1,881,000 5,435,210 2.8895 2.494 2.485 2.494 2.434 2.580 2,187,201 2.4850 -3.01%
2014-11-06 0 2.990 2.980 2.990 2.960 3.100 4,117,989 12,356,782 3.0007 2.571 2.563 2.571 2.546 2.666 4,788,342 2.5806 -3.86%
2014-11-05 0 3.110 3.090 3.110 3.090 3.140 638,000 1,978,325 3.1008 2.675 2.657 2.675 2.657 2.700 741,858 2.6667 -0.96%
2014-11-04 0 3.140 3.120 3.140 3.110 3.200 844,000 2,652,860 3.1432 2.700 2.683 2.700 2.675 2.752 981,392 2.7032 -1.26%
2014-11-03 0 3.180 3.150 3.190 3.130 3.200 760,821 2,409,164 3.1665 2.735 2.709 2.743 2.692 2.752 884,672 2.7232 1.60%
2014-10-31 0 3.130 3.120 3.130 3.100 3.150 456,000 1,423,015 3.1206 2.692 2.683 2.692 2.666 2.709 530,231 2.6838 1.62%
2014-10-30 0 3.080 3.070 3.080 3.070 3.150 1,300,000 4,009,160 3.0840 2.649 2.640 2.649 2.640 2.709 1,511,622 2.6522 -0.65%
2014-10-29 0 3.100 3.090 3.100 3.070 3.110 407,000 1,261,400 3.0993 2.666 2.657 2.666 2.640 2.675 473,254 2.6654 1.31%
2014-10-28 0 3.060 3.060 3.070 3.060 3.150 462,084 1,428,306 3.0910 2.632 2.632 2.640 2.632 2.709 537,305 2.6583 -0.65%
2014-10-27 0 3.080 3.070 3.080 3.070 3.250 501,000 1,546,280 3.0864 2.649 2.640 2.649 2.640 2.795 582,556 2.6543 -0.32%
2014-10-24 0 3.090 3.090 3.100 3.080 3.190 1,425,000 4,435,210 3.1124 2.657 2.657 2.666 2.649 2.743 1,656,971 2.6767 -1.90%
2014-10-23 0 3.150 3.130 3.150 3.110 3.180 836,000 2,631,010 3.1471 2.709 2.692 2.709 2.675 2.735 972,089 2.7066 1.29%
2014-10-22 0 3.110 3.110 3.120 3.070 3.160 1,222,000 3,817,080 3.1236 2.675 2.675 2.683 2.640 2.718 1,420,925 2.6863 -0.96%
2014-10-21 0 3.140 3.140 3.150 3.110 3.220 1,656,000 5,252,125 3.1716 2.700 2.700 2.709 2.675 2.769 1,925,574 2.7276 0.96%
2014-10-20 0 3.110 3.100 3.110 3.080 3.130 1,534,000 4,767,715 3.1080 2.675 2.666 2.675 2.649 2.692 1,783,714 2.6729 0.65%
2014-10-17 0 3.090 3.060 3.090 3.050 3.100 2,082,000 6,393,810 3.0710 2.657 2.632 2.657 2.623 2.666 2,420,921 2.6411 0.65%
2014-10-16 0 3.070 3.060 3.070 3.030 3.110 1,619,000 4,976,974 3.0741 2.640 2.632 2.640 2.606 2.675 1,882,551 2.6437 -0.97%
2014-10-15 0 3.100 3.100 3.110 3.050 3.190 2,836,527 8,802,937 3.1034 2.666 2.666 2.675 2.623 2.743 3,298,275 2.6690 -1.90%
2014-10-14 0 3.160 3.160 3.170 3.160 3.200 2,081,000 6,626,401 3.1842 2.718 2.718 2.726 2.718 2.752 2,419,758 2.7385 -1.25%
2014-10-13 0 3.200 3.190 3.200 3.180 3.260 1,883,000 6,031,930 3.2034 2.752 2.743 2.752 2.735 2.804 2,189,527 2.7549 -2.14%
2014-10-10 0 3.270 3.260 3.270 3.160 3.280 6,432,570 20,841,906 3.2401 2.812 2.804 2.812 2.718 2.821 7,479,705 2.7865 -1.21%
2014-10-09 0 3.310 3.300 3.320 3.270 3.340 4,844,000 15,765,813 3.2547 2.847 2.838 2.855 2.812 2.872 5,632,537 2.7991 2.16%
2014-10-08 0 3.240 3.240 3.260 3.210 3.280 3,045,000 9,852,880 3.2358 2.786 2.786 2.804 2.761 2.821 3,540,685 2.7828 -0.92%
2014-10-07 0 3.270 3.280 3.290 3.160 3.410 5,046,503 16,514,569 3.2725 2.812 2.821 2.829 2.718 2.933 5,868,005 2.8143 -3.25%
2014-10-06 0 3.380 3.380 3.390 3.320 3.400 979,000 3,297,360 3.3681 2.907 2.907 2.915 2.855 2.924 1,138,368 2.8966 2.42%
2014-10-03 0 3.300 3.280 3.300 3.150 3.360 3,379,983 10,960,644 3.2428 2.838 2.821 2.838 2.709 2.890 3,930,198 2.7888 -1.49%
2014-09-30 0 3.350 3.330 3.350 3.310 3.400 1,587,000 5,301,900 3.3408 2.881 2.864 2.881 2.847 2.924 1,845,342 2.8731 -1.47%
2014-09-29 0 3.400 3.380 3.400 3.320 3.450 2,723,000 9,204,505 3.3803 2.924 2.907 2.924 2.855 2.967 3,166,267 2.9071 -2.58%
2014-09-26 0 3.490 3.470 3.490 3.410 3.530 4,184,000 14,517,320 3.4697 3.001 2.984 3.001 2.933 3.036 4,865,098 2.9840 -1.13%
2014-09-25 0 3.530 3.530 3.560 3.510 3.620 4,905,000 17,583,770 3.5849 3.036 3.036 3.062 3.019 3.113 5,703,467 3.0830 -1.94%
2014-09-24 0 3.600 3.580 3.600 3.580 3.650 517,000 1,861,320 3.6002 3.096 3.079 3.096 3.079 3.139 601,161 3.0962 -0.83%
2014-09-23 0 3.630 3.600 3.630 3.520 3.670 5,289,000 19,020,130 3.5962 3.122 3.096 3.122 3.027 3.156 6,149,977 3.0927 -1.09%
2014-09-22 0 3.670 3.660 3.670 3.650 3.710 489,000 1,793,518 3.6677 3.156 3.148 3.156 3.139 3.191 568,603 3.1543 0.82%
2014-09-19 0 3.640 3.610 3.670 3.610 3.670 1,220,667 4,421,637 3.6223 3.130 3.105 3.156 3.105 3.156 1,419,375 3.1152 1.11%
2014-09-18 0 3.600 3.590 3.600 3.590 3.660 1,321,000 4,780,570 3.6189 3.096 3.087 3.096 3.087 3.148 1,536,041 3.1123 -0.83%
2014-09-17 0 3.630 3.620 3.640 3.610 3.700 1,884,000 6,861,110 3.6418 3.122 3.113 3.130 3.105 3.182 2,190,690 3.1319 -0.82%
2014-09-16 0 3.660 3.650 3.660 3.610 3.740 1,593,000 5,812,115 3.6485 3.148 3.139 3.148 3.105 3.216 1,852,319 3.1378 -2.14%
2014-09-15 0 3.740 3.720 3.740 3.650 3.800 1,588,000 5,877,300 3.7011 3.216 3.199 3.216 3.139 3.268 1,846,505 3.1829 0.54%
2014-09-12 0 3.720 3.720 3.730 3.630 3.760 3,983,000 14,664,080 3.6817 3.199 3.199 3.208 3.122 3.234 4,631,378 3.1662 -1.59%
2014-09-11 0 3.780 3.750 3.790 3.730 3.830 2,898,000 10,902,800 3.7622 3.251 3.225 3.259 3.208 3.294 3,369,755 3.2355 -1.31%
2014-09-10 0 3.830 3.810 3.830 3.800 3.840 1,409,000 5,392,315 3.8271 3.294 3.277 3.294 3.268 3.302 1,638,366 3.2913 -0.26%
2014-09-08 0 3.840 3.840 3.850 3.830 3.880 2,057,000 7,917,550 3.8491 3.302 3.302 3.311 3.294 3.337 2,391,852 3.3102 -0.52%
2014-09-05 0 3.860 3.850 3.860 3.800 3.860 799,363 3,068,639 3.8389 3.320 3.311 3.320 3.268 3.320 929,488 3.3014 -0.52%
2014-09-04 0 3.880 3.860 3.880 3.790 3.920 5,797,000 22,420,430 3.8676 3.337 3.320 3.337 3.259 3.371 6,740,673 3.3261 0.00%
2014-09-03 0 3.880 3.870 3.880 3.840 3.890 3,985,000 15,425,480 3.8709 3.337 3.328 3.337 3.302 3.345 4,633,704 3.3290 1.04%
2014-09-02 0 3.840 3.840 3.850 3.830 3.900 4,414,000 17,002,850 3.8520 3.302 3.302 3.311 3.294 3.354 5,132,539 3.3128 -0.26%
2014-09-01 0 3.850 3.850 3.860 3.800 3.860 1,904,000 7,326,320 3.8479 3.311 3.311 3.320 3.268 3.320 2,213,945 3.3092 0.00%
2014-08-29 0 3.850 3.850 3.860 3.780 3.880 3,082,000 11,882,933 3.8556 3.311 3.311 3.320 3.251 3.337 3,583,708 3.3158 0.52%
2014-08-28 0 3.830 3.820 3.830 3.750 3.830 4,423,968 16,837,480 3.8060 3.294 3.285 3.294 3.225 3.294 5,144,130 3.2731 0.00%
2014-08-27 0 3.830 3.810 3.830 3.790 3.840 3,031,000 11,570,420 3.8174 3.294 3.277 3.294 3.259 3.302 3,524,406 3.2829 0.79%
2014-08-26 0 3.800 3.790 3.800 3.770 3.820 5,662,000 21,485,525 3.7947 3.268 3.259 3.268 3.242 3.285 6,583,697 3.2634 -0.26%
2014-08-25 0 3.810 3.810 3.820 3.720 3.820 4,429,000 16,725,610 3.7764 3.277 3.277 3.285 3.199 3.285 5,149,981 3.2477 2.70%
2014-08-22 0 3.710 3.690 3.720 3.680 3.740 3,458,000 12,790,270 3.6987 3.191 3.173 3.199 3.165 3.216 4,020,915 3.1809 -0.80%
2014-08-21 0 3.740 3.720 3.740 3.640 3.740 2,975,000 10,961,345 3.6845 3.216 3.199 3.216 3.130 3.216 3,459,290 3.1687 2.19%
2014-08-20 0 3.660 3.660 3.680 3.630 3.760 3,805,000 13,957,392 3.6682 3.148 3.148 3.165 3.122 3.234 4,424,402 3.1546 -1.61%
2014-08-19 0 3.720 3.700 3.720 3.620 3.750 4,519,000 16,694,420 3.6943 3.199 3.182 3.199 3.113 3.225 5,254,632 3.1771 0.27%
2014-08-18 0 3.710 3.710 3.730 3.710 3.800 3,066,000 11,466,270 3.7398 3.191 3.191 3.208 3.191 3.268 3,565,103 3.2163 -1.59%
2014-08-15 0 3.770 3.770 3.790 3.740 3.790 3,799,000 14,307,850 3.7662 3.242 3.242 3.259 3.216 3.259 4,417,426 3.2390 0.80%
2014-08-14 0 3.740 3.730 3.750 3.720 3.800 3,288,000 12,331,670 3.7505 3.216 3.208 3.225 3.199 3.268 3,823,242 3.2254 -0.53%
2014-08-13 0 3.760 3.750 3.760 3.740 3.860 4,118,000 15,540,530 3.7738 3.234 3.225 3.234 3.216 3.320 4,788,354 3.2455 -1.83%
2014-08-12 0 3.830 3.820 3.840 3.800 3.850 1,907,000 7,299,870 3.8279 3.294 3.285 3.302 3.268 3.311 2,217,434 3.2920 1.06%
2014-08-11 0 3.790 3.790 3.800 3.790 3.870 2,036,750 7,787,700 3.8236 3.259 3.259 3.268 3.259 3.328 2,368,305 3.2883 -1.04%
2014-08-08 0 3.830 3.820 3.830 3.820 3.850 601,000 2,305,535 3.8362 3.294 3.285 3.294 3.285 3.311 698,835 3.2991 -1.03%
2014-08-07 0 3.870 3.840 3.870 3.830 3.880 2,359,000 9,117,206 3.8649 3.328 3.302 3.328 3.294 3.337 2,743,013 3.3238 0.00%
2014-08-06 0 3.870 3.870 3.880 3.850 3.880 1,881,000 7,277,464 3.8689 3.328 3.328 3.337 3.311 3.337 2,187,201 3.3273 0.26%
2014-08-05 0 3.860 3.860 3.870 3.850 3.920 3,847,000 14,846,971 3.8594 3.320 3.320 3.328 3.311 3.371 4,473,239 3.3191 0.26%
2014-08-04 0 3.850 3.850 3.870 3.840 3.900 4,569,000 17,596,533 3.8513 3.311 3.311 3.328 3.302 3.354 5,312,771 3.3121 0.00%
2014-08-01 0 3.850 3.850 3.860 3.850 3.900 1,643,000 6,345,935 3.8624 3.311 3.311 3.320 3.311 3.354 1,910,458 3.3217 -1.28%
2014-07-31 0 3.900 3.890 3.900 3.880 3.940 3,802,000 14,820,830 3.8982 3.354 3.345 3.354 3.337 3.388 4,420,914 3.3524 0.26%
2014-07-30 0 3.890 3.890 3.900 3.860 3.920 1,672,136 6,515,602 3.8966 3.345 3.345 3.354 3.320 3.371 1,944,337 3.3511 0.78%
2014-07-29 0 3.860 3.860 3.870 3.850 3.890 1,770,000 6,844,978 3.8672 3.320 3.320 3.328 3.311 3.345 2,058,132 3.3258 -0.52%
2014-07-28 0 3.880 3.860 3.880 3.850 3.940 2,757,413 10,686,065 3.8754 3.337 3.320 3.337 3.311 3.388 3,206,282 3.3329 -1.77%
2014-07-25 0 3.950 3.930 3.950 3.910 4.000 2,146,000 8,455,430 3.9401 3.397 3.380 3.397 3.363 3.440 2,495,340 3.3885 -1.00%
2014-07-24 0 3.990 3.970 3.990 3.970 4.040 1,855,486 7,428,484 4.0035 3.431 3.414 3.431 3.414 3.474 2,157,534 3.4430 -0.25%
2014-07-23 0 4.000 3.980 4.000 3.930 4.000 1,156,000 4,611,975 3.9896 3.440 3.423 3.440 3.380 3.440 1,344,181 3.4311 0.25%
2014-07-22 0 3.990 3.980 3.990 3.810 3.990 2,148,024 8,505,358 3.9596 3.431 3.423 3.431 3.277 3.431 2,497,693 3.4053 0.76%
2014-07-21 0 3.960 3.950 3.960 3.810 3.980 2,244,000 8,769,350 3.9079 3.406 3.397 3.406 3.277 3.423 2,609,293 3.3608 1.02%
2014-07-18 0 3.920 3.920 3.950 3.900 3.950 1,451,000 5,698,360 3.9272 3.371 3.371 3.397 3.354 3.397 1,687,203 3.3774 -1.01%
2014-07-17 0 3.960 3.950 3.960 3.870 3.990 1,417,000 5,570,170 3.9310 3.406 3.397 3.406 3.328 3.431 1,647,668 3.3806 0.25%
2014-07-16 0 3.950 3.950 3.960 3.870 3.970 3,234,000 12,736,995 3.9385 3.397 3.397 3.406 3.328 3.414 3,760,451 3.3871 2.07%
2014-07-15 0 3.870 3.860 3.870 3.820 3.890 2,034,000 7,842,145 3.8555 3.328 3.320 3.328 3.285 3.345 2,365,108 3.3158 1.31%
2014-07-14 0 3.820 3.810 3.820 3.800 3.840 425,000 1,619,970 3.8117 3.285 3.277 3.285 3.268 3.302 494,184 3.2781 0.26%
2014-07-11 0 3.810 3.800 3.810 3.800 3.880 922,000 3,537,600 3.8369 3.277 3.268 3.277 3.268 3.337 1,072,089 3.2997 -2.06%
2014-07-10 0 3.890 3.880 3.890 3.750 3.890 2,151,000 8,253,360 3.8370 3.345 3.337 3.345 3.225 3.345 2,501,154 3.2998 2.10%
2014-07-09 0 3.810 3.800 3.810 3.710 3.820 3,219,000 12,177,430 3.7830 3.277 3.268 3.277 3.191 3.285 3,743,009 3.2534 0.53%
2014-07-08 0 3.790 3.790 3.800 3.750 3.830 2,507,000 9,499,430 3.7892 3.259 3.259 3.268 3.225 3.294 2,915,106 3.2587 -0.26%
2014-07-07 0 3.800 3.810 3.820 3.770 3.840 2,085,000 7,922,585 3.7998 3.268 3.277 3.285 3.242 3.302 2,424,410 3.2678 0.00%
2014-07-04 0 3.800 3.800 3.810 3.780 3.830 3,242,000 12,324,940 3.8016 3.268 3.268 3.277 3.251 3.294 3,769,754 3.2694 0.00%
2014-07-03 0 3.800 3.790 3.800 3.780 3.820 2,560,633 9,733,554 3.8012 3.268 3.259 3.268 3.251 3.285 2,977,469 3.2691 0.00%
2014-07-02 0 3.800 3.800 3.810 3.790 3.850 6,374,000 24,352,945 3.8207 3.268 3.268 3.277 3.259 3.311 7,411,601 3.2858 -0.52%
2014-06-30 0 3.820 3.790 3.820 3.750 3.830 2,722,532 10,355,210 3.8035 3.285 3.259 3.285 3.225 3.294 3,165,723 3.2710 0.26%
2014-06-27 0 3.810 3.800 3.810 3.700 3.850 5,219,594 19,851,474 3.8033 3.277 3.268 3.277 3.182 3.311 6,069,273 3.2708 0.79%
2014-06-26 0 3.780 3.760 3.790 3.610 3.820 3,467,000 12,883,245 3.7160 3.251 3.234 3.259 3.105 3.285 4,031,380 3.1957 5.00%
2014-06-25 0 3.600 3.590 3.600 3.560 3.650 4,654,000 16,742,681 3.5975 3.096 3.087 3.096 3.062 3.139 5,411,608 3.0938 -1.10%
2014-06-24 0 3.640 3.630 3.640 3.630 3.750 3,635,000 13,466,543 3.7047 3.130 3.122 3.130 3.122 3.225 4,226,729 3.1860 -2.93%
2014-06-23 0 3.750 3.740 3.750 3.740 3.800 1,715,000 6,447,655 3.7596 3.225 3.216 3.225 3.216 3.268 1,994,179 3.2332 -1.06%
2014-06-20 0 3.790 3.780 3.800 3.770 3.820 2,478,000 9,394,280 3.7911 3.259 3.251 3.268 3.242 3.285 2,881,385 3.2603 0.00%
2014-06-19 0 3.790 3.780 3.790 3.740 3.940 5,919,200 22,561,757 3.8116 3.259 3.251 3.259 3.216 3.388 6,882,765 3.2780 -1.30%
2014-06-18 0 3.840 3.840 3.850 3.840 4.070 8,995,500 35,001,210 3.8910 3.302 3.302 3.311 3.302 3.500 10,459,845 3.3462 -4.71%
2014-06-17 0 4.030 4.020 4.030 4.020 4.170 3,552,701 14,506,551 4.0832 3.466 3.457 3.466 3.457 3.586 4,131,032 3.5116 -4.05%
2014-06-16 0 4.200 4.200 4.210 4.150 4.250 1,692,000 7,087,880 4.1891 3.612 3.612 3.621 3.569 3.655 1,967,435 3.6026 -1.18%
2014-06-13 0 4.250 4.250 4.270 4.160 4.270 2,020,000 8,525,950 4.2208 3.655 3.655 3.672 3.578 3.672 2,348,829 3.6299 0.71%
2014-06-12 0 4.220 4.240 4.250 4.140 4.240 2,440,000 10,216,540 4.1871 3.629 3.646 3.655 3.560 3.646 2,837,199 3.6009 0.96%
2014-06-11 0 4.180 4.170 4.180 4.110 4.200 3,674,000 15,330,360 4.1727 3.595 3.586 3.595 3.535 3.612 4,272,077 3.5885 0.72%
2014-06-10 0 4.150 4.150 4.160 4.090 4.180 2,110,305 8,702,117 4.1236 3.569 3.569 3.578 3.517 3.595 2,453,834 3.5463 -0.24%
2014-06-09 0 4.160 4.160 4.170 4.060 4.270 4,168,000 17,365,735 4.1664 3.578 3.578 3.586 3.492 3.672 4,846,494 3.5832 2.21%
2014-06-06 0 4.070 4.070 4.080 4.010 4.080 2,067,000 8,366,505 4.0477 3.500 3.500 3.509 3.449 3.509 2,403,479 3.4810 1.50%
2014-06-05 0 4.010 4.000 4.040 3.950 4.060 2,921,000 11,649,240 3.9881 3.449 3.440 3.474 3.397 3.492 3,396,499 3.4298 0.00%
2014-06-04 0 4.010 4.000 4.020 3.950 4.020 2,202,000 8,761,984 3.9791 3.449 3.440 3.457 3.397 3.457 2,560,456 3.4220 1.52%
2014-06-03 0 3.950 3.940 3.950 3.940 4.010 1,331,000 5,256,650 3.9494 3.397 3.388 3.397 3.388 3.449 1,547,669 3.3965 -1.00%
2014-05-30 0 3.990 3.990 4.000 3.900 4.040 4,615,000 18,364,750 3.9794 3.431 3.431 3.440 3.354 3.474 5,366,259 3.4223 1.01%
2014-05-29 0 3.950 3.940 3.950 3.850 3.950 1,519,000 5,932,672 3.9056 3.397 3.388 3.397 3.311 3.397 1,766,273 3.3589 0.51%
2014-05-28 0 3.930 3.920 3.930 3.900 4.000 1,390,000 5,447,092 3.9188 3.380 3.371 3.380 3.354 3.440 1,616,273 3.3702 1.29%
2014-05-27 0 3.880 3.880 3.900 3.880 3.950 1,326,000 5,185,730 3.9108 3.337 3.337 3.354 3.337 3.397 1,541,855 3.3633 -1.02%
2014-05-26 0 3.970 3.950 3.960 3.920 4.000 1,192,000 4,717,530 3.9577 3.371 3.354 3.363 3.329 3.397 1,403,720 3.3607 1.28%
2014-05-23 0 3.920 3.900 3.920 3.880 3.940 1,184,589 4,630,140 3.9086 3.329 3.312 3.329 3.295 3.346 1,394,993 3.3191 0.26%
2014-05-22 0 3.910 3.900 3.930 3.890 3.960 1,411,000 5,527,460 3.9174 3.320 3.312 3.337 3.303 3.363 1,661,619 3.3266 0.26%
2014-05-21 0 3.900 3.890 3.900 3.870 3.910 776,146 3,020,712 3.8919 3.312 3.303 3.312 3.286 3.320 914,003 3.3049 0.00%
2014-05-20 0 3.900 3.890 3.910 3.890 3.940 1,239,000 4,832,715 3.9005 3.312 3.303 3.320 3.303 3.346 1,459,069 3.3122 -0.76%
2014-05-19 0 3.930 3.900 3.930 3.860 3.940 1,363,781 5,306,791 3.8912 3.337 3.312 3.337 3.278 3.346 1,606,013 3.3043 -0.25%
2014-05-16 0 3.940 3.920 3.940 3.780 3.950 3,861,000 14,867,936 3.8508 3.346 3.329 3.346 3.210 3.354 4,546,783 3.2700 2.87%
2014-05-15 0 3.830 3.810 3.850 3.780 3.940 4,911,043 18,826,591 3.8335 3.252 3.235 3.269 3.210 3.346 5,783,332 3.2553 -3.53%
2014-05-14 0 3.970 3.960 3.970 3.880 3.990 3,751,281 14,825,933 3.9522 3.371 3.363 3.371 3.295 3.388 4,417,575 3.3561 0.51%
2014-05-13 0 3.950 3.950 3.970 3.910 4.030 3,875,000 15,373,543 3.9674 3.354 3.354 3.371 3.320 3.422 4,563,269 3.3690 0.51%
2014-05-12 0 3.930 3.920 3.930 3.890 4.040 5,075,000 20,024,901 3.9458 3.337 3.329 3.337 3.303 3.431 5,976,411 3.3507 -2.72%
2014-05-09 0 4.040 4.040 4.060 4.000 4.090 2,782,000 11,230,898 4.0370 3.431 3.431 3.448 3.397 3.473 3,276,133 3.4281 -1.94%
2014-05-08 0 4.120 4.090 4.120 4.060 4.180 1,760,000 7,210,960 4.0971 3.499 3.473 3.499 3.448 3.550 2,072,607 3.4792 -0.96%
2014-05-07 0 4.160 4.140 4.160 4.050 4.240 2,499,000 10,309,070 4.1253 3.533 3.516 3.533 3.439 3.600 2,942,867 3.5031 -2.58%
2014-05-05 0 4.270 4.260 4.270 4.220 4.290 1,353,000 5,772,750 4.2666 3.626 3.617 3.626 3.584 3.643 1,593,317 3.6231 0.71%
2014-05-02 0 4.240 4.240 4.250 4.220 4.320 2,697,400 11,511,404 4.2676 3.600 3.600 3.609 3.584 3.668 3,176,506 3.6239 -0.24%
2014-04-30 0 4.250 4.240 4.250 4.150 4.290 5,792,024 24,620,930 4.2508 3.609 3.600 3.609 3.524 3.643 6,820,791 3.6097 3.91%
2014-04-29 0 4.090 4.090 4.110 4.020 4.120 3,025,000 12,279,112 4.0592 3.473 3.473 3.490 3.414 3.499 3,562,294 3.4470 1.49%
2014-04-28 0 4.030 4.010 4.040 4.010 4.170 3,911,000 16,051,818 4.1043 3.422 3.405 3.431 3.405 3.541 4,605,663 3.4852 -1.71%
2014-04-25 0 4.100 4.100 4.140 4.060 4.180 1,481,000 6,123,885 4.1350 3.482 3.482 3.516 3.448 3.550 1,744,052 3.5113 -1.20%
2014-04-24 0 4.150 4.140 4.150 4.080 4.150 894,000 3,696,740 4.1351 3.524 3.516 3.524 3.465 3.524 1,052,790 3.5114 0.00%
2014-04-23 0 4.150 4.120 4.160 4.070 4.200 3,921,675 16,166,318 4.1223 3.524 3.499 3.533 3.456 3.567 4,618,235 3.5005 0.00%
2014-04-22 0 4.150 4.100 4.160 4.040 4.190 4,256,000 17,484,305 4.1082 3.524 3.482 3.533 3.431 3.558 5,011,942 3.4885 0.97%
2014-04-17 0 4.110 4.110 4.120 4.030 4.160 1,361,000 5,550,780 4.0785 3.490 3.490 3.499 3.422 3.533 1,602,738 3.4633 -1.20%
2014-04-16 0 4.160 4.150 4.160 4.000 4.180 1,546,000 6,323,430 4.0902 3.533 3.524 3.533 3.397 3.550 1,820,597 3.4733 1.22%
2014-04-15 0 4.110 4.100 4.110 4.000 4.120 4,390,000 17,956,850 4.0904 3.490 3.482 3.490 3.397 3.499 5,169,742 3.4735 2.75%
2014-04-14 0 4.000 4.000 4.010 3.960 4.070 3,310,000 13,210,335 3.9910 3.397 3.397 3.405 3.363 3.456 3,897,915 3.3891 -2.20%
2014-04-11 0 4.090 4.040 4.100 4.000 4.110 2,739,000 11,084,000 4.0467 3.473 3.431 3.482 3.397 3.490 3,225,495 3.4364 -0.49%
2014-04-10 0 4.110 4.100 4.120 4.000 4.150 2,034,000 8,318,230 4.0896 3.490 3.482 3.499 3.397 3.524 2,395,275 3.4728 1.48%
2014-04-09 0 4.050 4.050 4.060 3.900 4.060 3,334,000 13,401,620 4.0197 3.439 3.439 3.448 3.312 3.448 3,926,178 3.4134 3.58%
2014-04-08 0 3.910 3.920 3.930 3.910 4.040 4,637,000 18,380,268 3.9638 3.320 3.329 3.337 3.320 3.431 5,460,614 3.3660 -3.46%
2014-04-07 0 4.050 4.040 4.070 3.970 4.130 2,725,000 11,008,160 4.0397 3.439 3.431 3.456 3.371 3.507 3,209,009 3.4304 -1.46%
2014-04-04 0 4.110 4.100 4.110 4.100 4.150 823,000 3,392,440 4.1220 3.490 3.482 3.490 3.482 3.524 969,179 3.5003 -1.91%
2014-04-03 0 4.190 4.180 4.190 4.160 4.210 732,000 3,058,580 4.1784 3.558 3.550 3.558 3.533 3.575 862,016 3.5482 0.00%
2014-04-02 0 4.190 4.190 4.200 4.110 4.320 2,691,000 11,266,610 4.1868 3.558 3.558 3.567 3.490 3.668 3,168,970 3.5553 -3.01%
2014-04-01 0 4.320 4.300 4.320 4.140 4.320 3,191,000 13,502,050 4.2313 3.668 3.651 3.668 3.516 3.668 3,757,779 3.5931 4.35%
2014-03-31 0 4.140 4.110 4.140 4.080 4.210 2,004,000 8,241,670 4.1126 3.516 3.490 3.516 3.465 3.575 2,359,946 3.4923 0.24%
2014-03-28 0 4.130 4.130 4.150 4.110 4.350 3,748,000 15,720,780 4.1944 3.507 3.507 3.524 3.490 3.694 4,413,712 3.5618 -2.13%
2014-03-27 0 4.220 4.210 4.240 4.050 4.330 7,521,000 31,018,180 4.1242 3.584 3.575 3.600 3.439 3.677 8,856,864 3.5022 -1.86%
2014-03-26 0 4.300 4.300 4.310 4.290 4.360 1,568,862 6,751,273 4.3033 3.651 3.651 3.660 3.643 3.702 1,847,520 3.6542 0.23%
2014-03-25 0 4.290 4.280 4.300 4.270 4.380 4,345,000 18,706,320 4.3053 3.643 3.634 3.651 3.626 3.719 5,116,750 3.6559 -4.67%
2014-03-24 0 4.500 4.490 4.510 4.360 4.520 2,837,587 12,623,334 4.4486 3.821 3.813 3.830 3.702 3.838 3,341,593 3.7776 -0.44%
2014-03-21 0 4.520 4.520 4.580 4.290 4.580 10,639,173 47,651,439 4.4789 3.838 3.838 3.889 3.643 3.889 12,528,880 3.8033 2.96%
2014-03-20 0 4.390 4.340 4.360 4.320 4.450 7,398,295 32,393,847 4.3786 3.728 3.685 3.702 3.668 3.779 8,712,364 3.7181 -0.68%
2014-03-19 0 4.420 4.420 4.450 3.960 4.500 11,990,000 51,252,004 4.2746 3.753 3.753 3.779 3.363 3.821 14,119,638 3.6298 0.00%
2014-03-18 0 4.420 4.420 4.430 4.300 4.480 2,706,000 11,915,270 4.4033 3.753 3.753 3.762 3.651 3.804 3,186,634 3.7391 2.31%
2014-03-17 0 4.320 4.320 4.330 4.290 4.360 485,000 2,100,210 4.3303 3.668 3.668 3.677 3.643 3.702 571,145 3.6772 -0.46%
2014-03-14 0 4.340 4.330 4.340 4.280 4.380 2,365,000 10,244,860 4.3319 3.685 3.677 3.685 3.634 3.719 2,785,066 3.6785 -1.36%
2014-03-13 0 4.400 4.400 4.420 4.200 4.700 4,601,370 20,003,454 4.3473 3.736 3.736 3.753 3.567 3.991 5,418,655 3.6916 -1.57%
2014-03-12 0 4.470 4.440 4.470 4.230 4.480 5,580,500 24,393,945 4.3713 3.796 3.770 3.796 3.592 3.804 6,571,696 3.7120 0.90%
2014-03-11 0 4.430 4.430 4.440 4.390 4.500 3,573,250 15,863,096 4.4394 3.762 3.762 3.770 3.728 3.821 4,207,923 3.7698 0.68%
2014-03-10 0 4.400 4.390 4.400 4.340 4.580 3,530,000 15,600,460 4.4194 3.736 3.728 3.736 3.685 3.889 4,156,991 3.7528 -4.35%
2014-03-07 0 4.600 4.580 4.600 4.570 4.650 4,560,000 20,971,190 4.5989 3.906 3.889 3.906 3.881 3.949 5,369,937 3.9053 0.66%
2014-03-06 0 4.570 4.570 4.600 4.500 4.620 6,987,000 31,839,687 4.5570 3.881 3.881 3.906 3.821 3.923 8,228,016 3.8697 -2.35%
2014-03-05 0 4.680 4.670 4.680 4.580 4.720 6,353,900 29,679,510 4.6711 3.974 3.966 3.974 3.889 4.008 7,482,466 3.9665 0.86%
2014-03-04 0 4.640 4.620 4.640 4.410 4.700 14,061,000 63,815,112 4.5384 3.940 3.923 3.940 3.745 3.991 16,558,485 3.8539 3.57%
2014-03-03 0 4.480 4.460 4.470 4.320 4.510 7,675,000 34,136,890 4.4478 3.804 3.787 3.796 3.668 3.830 9,038,217 3.7769 -0.22%
2014-02-28 0 4.490 4.480 4.490 4.120 4.500 23,934,684 103,719,660 4.3334 3.813 3.804 3.813 3.499 3.821 28,185,911 3.6798 8.98%
2014-02-27 0 4.120 4.100 4.120 3.920 4.130 5,311,000 21,504,850 4.0491 3.499 3.482 3.499 3.329 3.507 6,254,328 3.4384 4.04%
2014-02-26 0 3.960 3.940 3.960 3.880 3.960 3,732,000 14,618,935 3.9172 3.363 3.346 3.363 3.295 3.363 4,394,870 3.3264 1.28%
2014-02-25 0 3.910 3.900 3.920 3.870 4.000 1,636,000 6,391,460 3.9068 3.320 3.312 3.329 3.286 3.397 1,926,583 3.3175 -0.76%
2014-02-24 0 3.940 3.930 3.940 3.900 4.030 2,177,000 8,569,490 3.9364 3.346 3.337 3.346 3.312 3.422 2,563,674 3.3427 -2.23%
2014-02-21 0 4.030 4.020 4.030 3.980 4.040 1,905,000 7,641,850 4.0115 3.422 3.414 3.422 3.380 3.431 2,243,362 3.4064 0.75%
2014-02-20 0 4.000 3.980 3.990 3.950 4.050 3,758,000 14,991,800 3.9893 3.397 3.380 3.388 3.354 3.439 4,425,488 3.3876 -1.23%
2014-02-19 0 4.050 4.030 4.050 4.010 4.080 1,787,000 7,223,582 4.0423 3.439 3.422 3.439 3.405 3.465 2,104,403 3.4326 -0.74%
2014-02-18 0 4.080 4.070 4.080 4.000 4.080 1,079,727 4,364,126 4.0419 3.465 3.456 3.465 3.397 3.465 1,271,506 3.4323 -0.24%
2014-02-17 0 4.090 4.080 4.090 4.000 4.100 4,729,000 19,286,035 4.0782 3.473 3.465 3.473 3.397 3.482 5,568,955 3.4631 0.74%
2014-02-14 0 4.060 4.030 4.060 3.970 4.070 5,860,000 23,525,393 4.0146 3.448 3.422 3.448 3.371 3.456 6,900,841 3.4091 2.01%
2014-02-13 0 3.980 3.980 3.990 3.940 4.050 3,195,000 12,760,410 3.9939 3.380 3.380 3.388 3.346 3.439 3,762,489 3.3915 -1.00%
2014-02-12 0 4.020 4.010 4.040 3.960 4.100 4,788,008 19,229,318 4.0161 3.414 3.405 3.431 3.363 3.482 5,638,444 3.4104 -1.47%
2014-02-11 0 4.080 4.050 4.080 4.020 4.140 5,511,496 22,493,263 4.0812 3.465 3.439 3.465 3.414 3.516 6,490,436 3.4656 0.00%
2014-02-10 0 4.080 4.060 4.080 4.060 4.140 4,574,000 18,755,045 4.1004 3.465 3.448 3.465 3.448 3.516 5,386,424 3.4819 0.49%
2014-02-07 0 4.060 4.050 4.060 3.970 4.100 9,070,339 36,481,559 4.0221 3.448 3.439 3.448 3.371 3.482 10,681,393 3.4154 1.25%
2014-02-06 0 4.010 4.000 4.010 3.890 4.020 11,376,250 44,953,861 3.9516 3.405 3.397 3.405 3.303 3.414 13,396,875 3.3555 3.08%
2014-02-05 0 3.890 3.870 3.880 3.800 3.940 8,992,000 34,704,842 3.8595 3.303 3.286 3.295 3.227 3.346 10,589,140 3.2774 -0.77%
2014-02-04 0 3.920 3.890 3.910 3.660 3.940 6,159,800 23,918,257 3.8830 3.329 3.303 3.320 3.108 3.346 7,253,890 3.2973 1.03%
2014-01-30 0 3.880 3.850 3.900 3.750 3.900 4,637,000 17,801,740 3.8391 3.295 3.269 3.312 3.184 3.312 5,460,614 3.2600 0.26%
2014-01-29 0 3.870 3.870 3.880 3.740 3.920 15,120,600 58,011,076 3.8366 3.286 3.286 3.295 3.176 3.329 17,806,289 3.2579 3.48%
2014-01-28 0 3.740 3.740 3.750 3.550 3.900 10,109,676 37,389,987 3.6984 3.176 3.176 3.184 3.015 3.312 11,905,335 3.1406 9.36%
2014-01-27 0 3.420 3.410 3.430 3.400 3.600 7,316,374 25,307,425 3.4590 2.904 2.896 2.913 2.887 3.057 8,615,893 2.9373 -6.81%
2014-01-24 0 3.670 3.610 3.670 3.500 3.750 11,204,000 40,768,290 3.6387 3.116 3.066 3.116 2.972 3.184 13,194,030 3.0899 0.27%
2014-01-23 0 3.660 3.650 3.660 3.640 3.700 3,071,000 11,219,339 3.6533 3.108 3.099 3.108 3.091 3.142 3,616,464 3.1023 0.55%
2014-01-22 0 3.640 3.640 3.670 3.620 3.720 6,329,208 23,077,297 3.6462 3.091 3.091 3.116 3.074 3.159 7,453,388 3.0962 -1.36%
2014-01-21 0 3.690 3.690 3.700 3.520 3.730 8,198,000 30,000,800 3.6595 3.133 3.133 3.142 2.989 3.167 9,654,111 3.1076 5.73%
2014-01-20 0 3.490 3.490 3.500 3.420 3.530 4,621,000 16,152,135 3.4954 2.964 2.964 2.972 2.904 2.998 5,441,772 2.9682 1.16%
2014-01-17 0 3.450 3.430 3.440 3.410 3.620 13,882,564 48,612,523 3.5017 2.930 2.913 2.921 2.896 3.074 16,348,355 2.9735 -3.36%
2014-01-16 0 3.570 3.570 3.580 3.560 3.710 10,968,760 39,494,215 3.6006 3.032 3.032 3.040 3.023 3.150 12,917,008 3.0575 -3.25%
2014-01-15 0 3.690 3.690 3.700 3.650 3.850 8,834,000 32,699,510 3.7016 3.133 3.133 3.142 3.099 3.269 10,403,076 3.1433 -3.40%
2014-01-14 0 3.820 3.820 3.860 3.810 3.900 3,757,000 14,426,844 3.8400 3.244 3.244 3.278 3.235 3.312 4,424,310 3.2608 -2.05%
2014-01-13 0 3.900 3.890 3.900 3.760 3.910 5,670,804 21,755,246 3.8364 3.312 3.303 3.312 3.193 3.320 6,678,040 3.2577 4.00%
2014-01-10 0 3.750 3.750 3.760 3.480 3.930 18,066,000 67,273,010 3.7237 3.184 3.184 3.193 2.955 3.337 21,274,844 3.1621 -4.58%
2014-01-09 0 3.930 3.920 3.930 3.900 4.090 7,997,000 31,691,900 3.9630 3.337 3.329 3.337 3.312 3.473 9,417,410 3.3652 -3.91%
2014-01-08 0 4.090 4.090 4.100 4.040 4.190 3,178,880 13,017,628 4.0950 3.473 3.473 3.482 3.431 3.558 3,743,506 3.4774 -1.21%
2014-01-07 0 4.140 4.140 4.150 4.130 4.200 1,759,300 7,337,012 4.1704 3.516 3.516 3.524 3.507 3.567 2,071,783 3.5414 -1.19%
2014-01-06 0 4.190 4.180 4.190 4.180 4.250 4,143,468 17,461,121 4.2141 3.558 3.550 3.558 3.550 3.609 4,879,422 3.5785 0.24%
2014-01-03 0 4.180 4.170 4.180 4.150 4.250 2,964,500 12,414,695 4.1878 3.550 3.541 3.550 3.524 3.609 3,491,048 3.5562 -2.56%
2014-01-02 0 4.290 4.270 4.290 4.250 4.330 2,682,000 11,507,750 4.2907 3.643 3.626 3.643 3.609 3.677 3,158,371 3.6436 -0.23%
2013-12-31 0 4.300 4.290 4.300 4.250 4.340 2,147,000 9,217,020 4.2930 3.651 3.643 3.651 3.609 3.685 2,528,346 3.6455 1.65%
2013-12-30 0 4.230 4.240 4.250 4.130 4.310 9,663,074 41,101,925 4.2535 3.592 3.600 3.609 3.507 3.660 11,379,409 3.6120 2.67%
2013-12-27 0 4.120 4.100 4.140 4.050 4.160 1,545,250 6,320,215 4.0901 3.499 3.482 3.516 3.439 3.533 1,819,714 3.4732 0.00%
2013-12-24 0 4.120 4.110 4.130 4.090 4.170 2,283,000 9,422,875 4.1274 3.499 3.490 3.507 3.473 3.541 2,688,502 3.5049 1.73%
2013-12-23 0 4.050 4.040 4.050 3.950 4.060 1,528,000 6,150,540 4.0252 3.439 3.431 3.439 3.354 3.448 1,799,400 3.4181 1.50%
2013-12-20 0 3.990 3.980 4.000 3.940 4.040 2,192,000 8,734,050 3.9845 3.388 3.380 3.397 3.346 3.431 2,581,338 3.3835 -0.25%
2013-12-19 0 4.000 4.000 4.010 3.960 4.070 2,844,000 11,381,775 4.0020 3.397 3.397 3.405 3.363 3.456 3,349,145 3.3984 0.00%
2013-12-18 0 4.000 3.990 4.000 3.990 4.080 4,092,000 16,475,290 4.0262 3.397 3.388 3.397 3.388 3.465 4,818,812 3.4190 0.00%
2013-12-17 0 4.000 3.980 4.000 3.970 4.090 3,410,502 13,721,741 4.0234 3.397 3.380 3.397 3.371 3.473 4,016,268 3.4165 -0.74%
2013-12-16 0 4.030 4.020 4.030 3.990 4.060 1,964,900 7,896,124 4.0186 3.422 3.414 3.422 3.388 3.448 2,313,901 3.4125 -0.98%
2013-12-13 0 4.070 4.040 4.070 3.950 4.100 5,255,000 21,229,054 4.0398 3.456 3.431 3.456 3.354 3.482 6,188,382 3.4305 3.30%
2013-12-12 0 3.940 3.920 3.950 3.910 4.120 5,851,000 23,192,095 3.9638 3.346 3.329 3.354 3.320 3.499 6,890,242 3.3659 -3.90%
2013-12-11 0 4.100 4.090 4.100 4.060 4.200 3,121,194 12,903,481 4.1341 3.482 3.473 3.482 3.448 3.567 3,675,574 3.5106 -1.68%
2013-12-10 0 4.170 4.180 4.200 4.130 4.230 4,912,000 20,621,440 4.1982 3.541 3.550 3.567 3.507 3.592 5,784,459 3.5650 0.97%
2013-12-09 0 4.130 4.120 4.150 4.120 4.250 4,065,000 17,045,121 4.1931 3.507 3.499 3.524 3.499 3.609 4,787,017 3.5607 -0.48%
2013-12-06 0 4.150 4.150 4.170 4.130 4.260 3,511,000 14,721,530 4.1930 3.524 3.524 3.541 3.507 3.617 4,134,616 3.5606 -2.58%
2013-12-05 0 4.260 4.250 4.260 4.170 4.260 3,477,000 14,680,256 4.2221 3.617 3.609 3.617 3.541 3.617 4,094,577 3.5853 0.24%
2013-12-04 0 4.250 4.230 4.240 4.160 4.260 4,936,000 20,898,500 4.2339 3.609 3.592 3.600 3.533 3.617 5,812,722 3.5953 0.95%
2013-12-03 0 4.210 4.210 4.230 4.070 4.250 5,469,790 22,864,713 4.1802 3.575 3.575 3.592 3.456 3.609 6,441,322 3.5497 1.94%
2013-12-02 0 4.130 4.130 4.180 4.080 4.180 3,884,750 16,114,435 4.1481 3.507 3.507 3.550 3.465 3.550 4,574,751 3.5225 0.49%
2013-11-29 0 4.110 4.110 4.150 4.090 4.200 4,141,000 17,069,210 4.1220 3.490 3.490 3.524 3.473 3.567 4,876,516 3.5003 -0.96%
2013-11-28 0 4.150 4.150 4.160 4.140 4.240 3,137,364 13,063,819 4.1639 3.524 3.524 3.533 3.516 3.600 3,694,616 3.5359 -1.19%
2013-11-27 0 4.200 4.160 4.200 4.150 4.280 6,214,523 26,265,951 4.2265 3.567 3.533 3.567 3.524 3.634 7,318,333 3.5891 0.00%
2013-11-26 0 4.200 4.150 4.250 4.150 4.280 15,200,000 63,909,777 4.2046 3.567 3.524 3.609 3.524 3.634 17,899,791 3.5704 -1.64%
2013-11-25 0 4.270 4.270 4.280 4.080 4.320 26,641,200 112,939,462 4.2393 3.626 3.626 3.634 3.465 3.668 31,373,153 3.5999 6.48%
2013-11-22 0 4.010 4.000 4.010 3.980 4.100 6,542,000 26,356,930 4.0289 3.405 3.397 3.405 3.380 3.482 7,703,976 3.4212 -0.74%
2013-11-21 0 4.040 4.040 4.050 3.980 4.090 6,769,000 27,379,620 4.0449 3.431 3.431 3.439 3.380 3.473 7,971,295 3.4348 1.00%
2013-11-20 0 4.000 3.990 4.000 3.970 4.110 18,679,000 74,856,688 4.0075 3.397 3.388 3.397 3.371 3.490 21,996,724 3.4031 -1.48%
2013-11-19 0 4.060 4.050 4.080 3.970 4.200 18,535,000 75,269,814 4.0610 3.448 3.439 3.465 3.371 3.567 21,827,147 3.4484 -1.93%
2013-11-18 0 4.140 4.130 4.140 4.110 4.440 45,514,000 191,558,785 4.2088 3.516 3.507 3.516 3.490 3.770 53,598,099 3.5740 4.28%
2013-11-15 0 3.970 3.970 3.980 3.670 3.990 21,128,800 82,003,434 3.8811 3.371 3.371 3.380 3.116 3.388 24,881,652 3.2957 8.17%
2013-11-14 0 3.670 3.670 3.680 3.610 3.750 4,969,000 18,313,940 3.6856 3.116 3.116 3.125 3.066 3.184 5,851,583 3.1297 1.10%
2013-11-13 0 3.630 3.620 3.630 3.600 3.800 7,596,000 27,843,737 3.6656 3.082 3.074 3.082 3.057 3.227 8,945,185 3.1127 -3.46%
2013-11-12 0 3.760 3.750 3.760 3.570 3.840 8,684,000 32,014,050 3.6866 3.193 3.184 3.193 3.032 3.261 10,226,433 3.1305 -1.05%
2013-11-11 0 3.800 3.790 3.800 3.620 3.800 3,268,600 12,102,444 3.7026 3.227 3.218 3.227 3.074 3.227 3,849,162 3.1442 0.26%
2013-11-08 0 3.790 3.780 3.790 3.770 3.930 4,768,000 18,164,895 3.8098 3.218 3.210 3.218 3.201 3.337 5,614,882 3.2351 -2.57%
2013-11-07 0 3.890 3.880 3.890 3.850 3.910 2,987,000 11,575,970 3.8755 3.303 3.295 3.303 3.269 3.320 3,517,545 3.2909 0.78%
2013-11-06 0 3.860 3.850 3.860 3.830 3.900 3,981,000 15,342,990 3.8541 3.278 3.269 3.278 3.252 3.312 4,688,097 3.2728 -0.52%
2013-11-05 0 3.880 3.880 3.890 3.810 3.930 4,656,000 18,061,550 3.8792 3.295 3.295 3.303 3.235 3.337 5,482,989 3.2941 0.52%
2013-11-04 0 3.860 3.850 3.860 3.800 3.920 4,047,000 15,621,500 3.8600 3.278 3.269 3.278 3.227 3.329 4,765,819 3.2778 1.31%
2013-11-01 0 3.810 3.800 3.820 3.780 3.840 5,606,000 21,361,570 3.8105 3.235 3.227 3.244 3.210 3.261 6,601,726 3.2358 -0.52%
2013-10-31 0 3.830 3.810 3.830 3.790 3.870 5,171,000 19,738,900 3.8172 3.252 3.235 3.252 3.218 3.286 6,089,462 3.2415 -0.78%
2013-10-30 0 3.860 3.860 3.880 3.850 3.960 9,028,000 35,039,700 3.8812 3.278 3.278 3.295 3.269 3.363 10,631,534 3.2958 -0.77%
2013-10-29 0 3.890 3.890 3.930 3.800 4.080 20,667,900 80,513,186 3.8956 3.303 3.303 3.337 3.227 3.465 24,338,888 3.3080 1.83%
2013-10-28 0 3.820 3.800 3.820 3.770 3.860 7,275,100 27,628,476 3.7977 3.244 3.227 3.244 3.201 3.278 8,567,288 3.2249 0.00%
2013-10-25 0 3.820 3.810 3.830 3.780 3.850 4,535,000 17,271,830 3.8086 3.244 3.235 3.252 3.210 3.269 5,340,497 3.2341 0.00%
2013-10-24 0 3.820 3.810 3.820 3.760 3.920 5,084,000 19,396,450 3.8152 3.244 3.235 3.244 3.193 3.329 5,987,009 3.2398 -1.80%
2013-10-23 0 3.890 3.890 3.900 3.850 3.980 6,924,000 27,050,005 3.9067 3.303 3.303 3.312 3.269 3.380 8,153,826 3.3175 -0.51%
2013-10-22 0 3.910 3.900 3.920 3.830 3.940 8,027,000 31,256,595 3.8939 3.320 3.312 3.329 3.252 3.346 9,452,739 3.3066 1.56%
2013-10-21 0 3.850 3.840 3.850 3.760 4.100 34,194,500 132,452,005 3.8735 3.269 3.261 3.269 3.193 3.482 40,268,054 3.2893 -7.45%
2013-10-18 0 4.160 4.140 4.180 4.090 4.260 6,926,550 28,568,880 4.1245 3.533 3.516 3.550 3.473 3.617 8,156,829 3.5024 -0.72%
2013-10-17 0 4.190 4.180 4.200 4.070 4.250 8,504,000 35,171,550 4.1359 3.558 3.550 3.567 3.456 3.609 10,014,462 3.5121 0.24%
2013-10-16 0 4.180 4.170 4.180 3.940 4.360 18,229,000 75,866,900 4.1619 3.550 3.541 3.550 3.346 3.702 21,466,796 3.5342 -4.78%
2013-10-15 0 4.390 4.360 4.400 4.230 4.450 8,101,000 35,028,220 4.3239 3.728 3.702 3.736 3.592 3.779 9,539,882 3.6718 -1.79%
2013-10-11 0 4.470 4.470 4.490 4.280 4.490 10,520,000 46,383,220 4.4091 3.796 3.796 3.813 3.634 3.813 12,388,540 3.7440 4.44%
2013-10-10 0 4.280 4.270 4.280 4.190 4.370 12,684,000 54,277,430 4.2792 3.634 3.626 3.634 3.558 3.711 14,936,905 3.6338 2.15%
2013-10-09 0 4.190 4.170 4.200 4.120 4.260 14,747,000 61,985,545 4.2033 3.558 3.541 3.567 3.499 3.617 17,366,331 3.5693 0.72%
2013-10-08 0 4.160 4.150 4.160 4.080 4.260 11,135,000 46,195,447 4.1487 3.533 3.524 3.533 3.465 3.617 13,112,775 3.5229 -1.65%
2013-10-07 0 4.230 4.210 4.230 3.990 4.290 9,912,500 41,597,915 4.1965 3.592 3.575 3.592 3.388 3.643 11,673,137 3.5636 5.75%
2013-10-04 0 4.000 3.990 4.000 3.890 4.030 5,677,220 22,581,759 3.9776 3.397 3.388 3.397 3.303 3.422 6,685,596 3.3777 2.04%
2013-10-03 0 3.920 3.900 3.930 3.890 4.020 4,912,000 19,267,140 3.9225 3.329 3.312 3.337 3.303 3.414 5,784,459 3.3308 -1.26%
2013-10-02 0 3.970 3.940 3.970 3.900 4.040 5,310,000 21,041,860 3.9627 3.371 3.346 3.371 3.312 3.431 6,253,151 3.3650 1.79%
2013-09-30 0 3.900 3.870 3.920 3.830 3.950 2,424,000 9,442,276 3.8953 3.312 3.286 3.329 3.252 3.354 2,854,546 3.3078 -0.26%
2013-09-27 0 3.910 3.900 3.930 3.900 4.000 2,216,000 8,729,960 3.9395 3.320 3.312 3.337 3.312 3.397 2,609,601 3.3453 -0.26%
2013-09-26 0 3.920 3.920 3.930 3.860 4.050 5,478,000 21,651,700 3.9525 3.329 3.329 3.337 3.278 3.439 6,450,991 3.3563 1.55%
2013-09-25 0 3.860 3.860 3.870 3.740 3.870 4,095,000 15,662,505 3.8248 3.278 3.278 3.286 3.176 3.286 4,822,345 3.2479 1.31%
2013-09-24 0 3.810 3.810 3.820 3.780 3.830 3,573,000 13,586,480 3.8025 3.235 3.235 3.244 3.210 3.252 4,207,629 3.2290 0.79%
2013-09-23 0 3.780 3.770 3.790 3.680 3.800 2,338,000 8,810,810 3.7685 3.210 3.201 3.218 3.125 3.227 2,753,271 3.2001 2.16%
2013-09-19 0 3.700 3.700 3.730 3.700 3.810 1,364,000 5,100,240 3.7392 3.142 3.142 3.167 3.142 3.235 1,606,271 3.1752 -1.07%
2013-09-18 0 3.740 3.730 3.740 3.680 3.790 5,446,000 20,244,520 3.7173 3.176 3.167 3.176 3.125 3.218 6,413,307 3.1566 -0.80%
2013-09-17 0 3.770 3.760 3.770 3.760 3.860 3,694,000 14,097,130 3.8162 3.201 3.193 3.201 3.193 3.278 4,350,120 3.2406 -0.79%
2013-09-16 0 3.800 3.800 3.810 3.750 3.880 4,741,000 17,997,795 3.7962 3.227 3.227 3.235 3.184 3.295 5,583,086 3.2236 1.33%
2013-09-13 0 3.750 3.750 3.760 3.600 3.820 12,821,000 47,790,790 3.7275 3.184 3.184 3.193 3.057 3.244 15,098,239 3.1653 4.17%
2013-09-12 0 3.600 3.590 3.600 3.590 3.700 3,358,000 12,235,725 3.6438 3.057 3.049 3.057 3.049 3.142 3,954,441 3.0942 -0.55%
2013-09-11 0 3.620 3.610 3.620 3.560 3.760 11,380,005 41,242,118 3.6241 3.074 3.066 3.074 3.023 3.193 13,401,297 3.0775 -3.47%
2013-09-10 0 3.750 3.740 3.750 3.730 3.840 1,946,000 7,306,220 3.7545 3.184 3.176 3.184 3.167 3.261 2,291,644 3.1882 -1.06%
2013-09-09 0 3.790 3.770 3.780 3.660 3.810 7,393,000 27,731,760 3.7511 3.218 3.201 3.210 3.108 3.235 8,706,129 3.1853 2.16%
2013-09-06 0 3.710 3.710 3.720 3.660 3.760 4,175,000 15,459,460 3.7029 3.150 3.150 3.159 3.108 3.193 4,916,555 3.1444 -1.33%
2013-09-05 0 3.760 3.760 3.770 3.600 3.800 16,300,000 61,036,325 3.7446 3.193 3.193 3.201 3.057 3.227 19,195,171 3.1798 4.74%
2013-09-04 0 3.590 3.590 3.600 3.590 3.760 5,869,000 21,491,875 3.6619 3.049 3.049 3.057 3.049 3.193 6,911,439 3.1096 -2.45%
2013-09-03 0 3.680 3.660 3.670 3.600 3.720 8,015,000 29,594,960 3.6924 3.125 3.108 3.116 3.057 3.159 9,438,607 3.1355 2.22%
2013-09-02 0 3.600 3.590 3.600 3.580 3.740 8,849,000 32,414,750 3.6631 3.057 3.049 3.057 3.040 3.176 10,420,740 3.1106 0.00%
2013-08-30 0 3.600 3.590 3.600 3.470 3.640 7,073,000 25,378,550 3.5881 3.057 3.049 3.057 2.947 3.091 8,329,291 3.0469 1.41%
2013-08-29 0 3.550 3.560 3.580 3.400 3.600 18,131,000 63,379,455 3.4956 3.015 3.023 3.040 2.887 3.057 21,351,389 2.9684 4.72%
2013-08-28 0 3.390 3.400 3.410 3.280 3.470 12,012,000 40,141,688 3.3418 2.879 2.887 2.896 2.785 2.947 14,145,546 2.8378 -3.69%
2013-08-27 0 3.520 3.490 3.500 3.360 3.530 12,163,000 41,747,710 3.4324 2.989 2.964 2.972 2.853 2.998 14,323,366 2.9147 4.76%
2013-08-26 0 3.360 3.360 3.370 2.980 3.380 15,829,000 50,343,520 3.1805 2.853 2.853 2.862 2.531 2.870 18,640,513 2.7008 4.67%
2013-08-23 0 3.210 3.200 3.210 3.170 3.250 2,641,000 8,466,410 3.2058 2.726 2.717 2.726 2.692 2.760 3,110,089 2.7222 1.26%
2013-08-22 0 3.170 3.150 3.160 3.090 3.180 4,754,000 14,927,085 3.1399 2.692 2.675 2.683 2.624 2.700 5,598,395 2.6663 -0.63%
2013-08-21 0 3.190 3.190 3.200 3.100 3.270 4,154,000 13,166,830 3.1697 2.709 2.709 2.717 2.632 2.777 4,891,825 2.6916 -0.93%
2013-08-20 0 3.220 3.210 3.220 3.210 3.330 4,962,000 16,249,230 3.2747 2.734 2.726 2.734 2.726 2.828 5,843,340 2.7808 -2.72%
2013-08-19 0 3.310 3.310 3.320 3.300 3.400 2,646,820 8,833,329 3.3373 2.811 2.811 2.819 2.802 2.887 3,116,942 2.8340 -1.49%
2013-08-16 0 3.360 3.340 3.350 3.210 3.380 5,215,000 17,335,730 3.3242 2.853 2.836 2.845 2.726 2.870 6,141,277 2.8228 1.82%
2013-08-15 0 3.300 3.270 3.290 3.260 3.500 18,930,486 63,100,219 3.3333 2.802 2.777 2.794 2.768 2.972 22,292,878 2.8305 -4.90%
2013-08-13 0 3.470 3.470 3.480 3.450 3.540 5,643,000 19,677,960 3.4871 2.947 2.947 2.955 2.930 3.006 6,645,298 2.9612 -1.14%
2013-08-12 0 3.510 3.500 3.520 3.440 3.650 10,624,000 37,357,495 3.5163 2.981 2.972 2.989 2.921 3.099 12,511,012 2.9860 -2.77%
2013-08-09 0 3.610 3.610 3.620 3.400 3.620 7,953,000 28,205,395 3.5465 3.066 3.066 3.074 2.887 3.074 9,365,595 3.0116 3.44%
2013-08-08 0 3.490 3.490 3.500 3.470 3.590 7,385,000 25,902,905 3.5075 2.964 2.964 2.972 2.947 3.049 8,696,708 2.9785 -1.13%
2013-08-07 0 3.530 3.520 3.530 3.470 3.750 17,907,000 64,094,372 3.5793 2.998 2.989 2.998 2.947 3.184 21,087,603 3.0394 0.28%
2013-08-06 0 3.520 3.510 3.520 3.470 3.560 22,071,220 77,463,967 3.5097 2.989 2.981 2.989 2.947 3.023 25,991,463 2.9804 0.00%
2013-08-05 0 3.520 3.510 3.530 3.320 3.550 31,636,000 109,604,100 3.4645 2.989 2.981 2.998 2.819 3.015 37,255,119 2.9420 10.34%
2013-08-02 0 3.190 3.180 3.200 3.080 3.250 23,329,000 74,693,385 3.2017 2.709 2.700 2.717 2.615 2.760 27,472,647 2.7188 8.50%
2013-08-01 0 2.940 2.930 2.940 2.850 2.990 5,899,000 17,159,912 2.9090 2.497 2.488 2.497 2.420 2.539 6,946,768 2.4702 -1.01%
2013-07-31 0 2.970 2.970 2.980 2.950 3.040 3,873,000 11,564,020 2.9858 2.522 2.522 2.531 2.505 2.581 4,560,914 2.5355 -1.66%
2013-07-30 0 3.020 3.010 3.020 2.990 3.110 6,870,000 20,826,450 3.0315 2.564 2.556 2.564 2.539 2.641 8,090,235 2.5743 -2.89%
2013-07-29 0 3.110 3.100 3.110 3.090 3.230 1,416,000 4,423,870 3.1242 2.641 2.632 2.641 2.624 2.743 1,667,507 2.6530 -2.51%
2013-07-26 0 3.190 3.180 3.190 3.150 3.260 2,704,000 8,616,990 3.1868 2.709 2.700 2.709 2.675 2.768 3,184,279 2.7061 -1.85%
2013-07-25 0 3.250 3.250 3.260 3.230 3.300 2,795,005 9,135,716 3.2686 2.760 2.760 2.768 2.743 2.802 3,291,448 2.7756 -0.61%
2013-07-24 0 3.270 3.270 3.280 3.200 3.280 1,366,000 4,437,610 3.2486 2.777 2.777 2.785 2.717 2.785 1,608,626 2.7586 1.24%
2013-07-23 0 3.230 3.220 3.240 3.170 3.250 1,838,000 5,907,510 3.2141 2.743 2.734 2.751 2.692 2.760 2,164,462 2.7293 0.94%
2013-07-22 0 3.200 3.200 3.210 3.150 3.300 919,000 2,976,110 3.2384 2.717 2.717 2.726 2.675 2.802 1,082,231 2.7500 1.59%
2013-07-19 0 3.150 3.150 3.160 3.110 3.260 2,723,000 8,678,600 3.1871 2.675 2.675 2.683 2.641 2.768 3,206,653 2.7064 -3.37%
2013-07-18 0 3.260 3.260 3.270 3.230 3.330 2,137,000 6,961,360 3.2575 2.768 2.768 2.777 2.743 2.828 2,516,569 2.7662 0.62%
2013-07-17 0 3.240 3.240 3.250 3.200 3.330 1,928,000 6,262,795 3.2483 2.751 2.751 2.760 2.717 2.828 2,270,447 2.7584 -1.22%
2013-07-16 0 3.280 3.270 3.280 3.260 3.360 2,486,000 8,195,765 3.2968 2.785 2.777 2.785 2.768 2.853 2,927,558 2.7995 -0.30%
2013-07-15 0 3.290 3.280 3.300 3.230 3.450 7,366,000 24,369,090 3.3083 2.794 2.785 2.802 2.743 2.930 8,674,333 2.8093 -0.90%
2013-07-12 0 3.320 3.310 3.320 3.290 3.390 2,507,000 8,329,290 3.3224 2.819 2.811 2.819 2.794 2.879 2,952,288 2.8213 -0.60%
2013-07-11 0 3.340 3.330 3.340 3.290 3.370 3,470,000 11,537,610 3.3250 2.836 2.828 2.836 2.794 2.862 4,086,334 2.8235 3.09%
2013-07-10 0 3.240 3.260 3.270 3.180 3.300 10,154,000 32,984,455 3.2484 2.751 2.768 2.777 2.700 2.802 11,957,532 2.7585 3.51%
2013-07-09 0 3.130 3.130 3.140 3.070 3.220 9,827,000 31,021,810 3.1568 2.658 2.658 2.666 2.607 2.734 11,572,451 2.6807 2.62%
2013-07-08 0 3.050 3.020 3.050 2.930 3.100 2,293,000 6,946,570 3.0295 2.590 2.564 2.590 2.488 2.632 2,700,278 2.5725 -0.33%
2013-07-05 0 3.060 3.040 3.050 3.010 3.250 3,103,001 9,586,903 3.0896 2.598 2.581 2.590 2.556 2.760 3,654,149 2.6236 -1.29%
2013-07-04 0 3.100 3.080 3.100 2.920 3.110 7,264,000 21,935,090 3.0197 2.632 2.615 2.632 2.480 2.641 8,554,216 2.5642 5.80%
2013-07-03 0 2.930 2.910 2.930 2.810 3.100 5,859,000 17,135,040 2.9246 2.488 2.471 2.488 2.386 2.632 6,899,663 2.4835 -4.56%
2013-07-02 0 3.070 3.070 3.080 3.020 3.140 8,819,500 27,126,380 3.0757 2.607 2.607 2.615 2.564 2.666 10,386,001 2.6118 -0.32%
2013-06-28 0 3.080 3.090 3.100 2.850 3.180 13,801,000 42,152,320 3.0543 2.615 2.624 2.632 2.420 2.700 16,252,304 2.5936 10.00%
2013-06-27 0 2.800 2.800 2.810 2.780 3.060 11,402,500 32,638,341 2.8624 2.378 2.378 2.386 2.361 2.598 13,427,788 2.4307 -5.72%
2013-06-26 0 2.970 2.960 2.970 2.930 3.000 8,210,000 24,341,505 2.9649 2.522 2.514 2.522 2.488 2.548 9,668,243 2.5177 4.58%
2013-06-25 0 2.840 2.800 2.840 2.610 2.970 16,404,017 45,363,769 2.7654 2.412 2.378 2.412 2.216 2.522 19,317,663 2.3483 -0.35%
2013-06-24 0 2.850 2.830 2.840 2.810 3.310 22,013,000 64,904,825 2.9485 2.420 2.403 2.412 2.386 2.811 25,922,902 2.5038 -12.58%
2013-06-21 0 3.260 3.250 3.260 3.120 3.350 19,762,000 63,404,765 3.2084 2.768 2.760 2.768 2.649 2.845 23,272,084 2.7245 -4.12%
2013-06-20 0 3.400 3.400 3.410 3.340 3.580 6,629,000 22,593,940 3.4083 2.887 2.887 2.896 2.836 3.040 7,806,429 2.8943 -5.29%
2013-06-19 0 3.590 3.580 3.590 3.580 3.800 3,987,000 14,430,570 3.6194 3.049 3.040 3.049 3.040 3.227 4,695,162 3.0735 -0.83%
2013-06-18 0 3.620 3.620 3.630 3.600 3.640 3,054,000 11,074,190 3.6261 3.074 3.074 3.082 3.057 3.091 3,596,445 3.0792 -0.82%
2013-06-17 0 3.650 3.640 3.650 3.570 3.740 5,500,000 20,154,316 3.6644 3.099 3.091 3.099 3.032 3.176 6,476,898 3.1117 0.83%
2013-06-14 0 3.620 3.600 3.620 3.580 3.710 8,516,000 30,937,776 3.6329 3.074 3.057 3.074 3.040 3.150 10,028,594 3.0850 1.69%
2013-06-13 0 3.560 3.550 3.570 3.540 3.800 14,164,819 50,978,039 3.5989 3.023 3.015 3.032 3.006 3.227 16,680,744 3.0561 -8.01%
2013-06-11 0 3.870 3.860 3.870 3.850 4.200 4,840,000 19,292,325 3.9860 3.286 3.278 3.286 3.269 3.567 5,699,670 3.3848 -6.52%
2013-06-10 0 4.140 4.120 4.140 4.050 4.260 3,827,977 15,883,694 4.1494 3.516 3.499 3.516 3.439 3.617 4,507,894 3.5235 0.00%
2013-06-07 0 4.140 4.120 4.140 4.020 4.160 3,230,000 13,305,605 4.1194 3.516 3.499 3.516 3.414 3.533 3,803,706 3.4981 1.47%
2013-06-06 0 4.080 4.060 4.090 4.030 4.230 3,972,023 16,409,677 4.1313 3.465 3.448 3.473 3.422 3.592 4,677,525 3.5082 -1.69%
2013-06-05 0 4.150 4.120 4.150 4.090 4.200 2,404,000 9,921,500 4.1271 3.524 3.499 3.524 3.473 3.567 2,830,993 3.5046 0.00%
2013-06-04 0 4.150 4.130 4.150 4.060 4.290 3,995,180 16,578,114 4.1495 3.524 3.507 3.524 3.448 3.643 4,704,795 3.5237 -1.89%
2013-06-03 0 4.230 4.230 4.240 4.170 4.300 9,611,002 40,681,170 4.2328 3.592 3.592 3.600 3.541 3.651 11,318,088 3.5944 -0.47%
2013-05-31 0 4.250 4.250 4.260 3.950 4.310 12,000,960 49,563,957 4.1300 3.609 3.609 3.617 3.354 3.660 14,132,545 3.5071 7.32%
2013-05-30 0 3.960 3.940 3.960 3.850 4.070 5,444,007 21,511,668 3.9514 3.363 3.346 3.363 3.269 3.456 6,410,960 3.3555 -0.75%
2013-05-29 0 3.990 3.970 3.980 3.960 4.040 7,007,000 28,004,374 3.9966 3.388 3.371 3.380 3.363 3.431 8,251,568 3.3938 0.76%
2013-05-28 0 4.010 4.000 4.010 3.960 4.090 7,830,000 31,438,520 4.0151 3.363 3.354 3.363 3.321 3.430 9,337,171 3.3670 0.50%
2013-05-27 0 3.990 3.980 4.000 3.740 4.020 8,843,000 34,548,455 3.9069 3.346 3.338 3.354 3.136 3.371 10,545,161 3.2762 6.12%
2013-05-24 0 3.760 3.750 3.770 3.670 3.770 4,671,000 17,406,700 3.7265 3.153 3.145 3.161 3.078 3.161 5,570,106 3.1250 1.62%
2013-05-23 0 3.700 3.680 3.690 3.680 3.780 6,182,000 23,012,215 3.7225 3.103 3.086 3.094 3.086 3.170 7,371,953 3.1216 -0.54%
2013-05-22 0 3.720 3.710 3.720 3.600 3.850 9,538,000 35,155,759 3.6859 3.120 3.111 3.120 3.019 3.229 11,373,939 3.0909 -3.12%
2013-05-21 0 3.840 3.830 3.840 3.780 3.960 10,978,000 42,638,656 3.8840 3.220 3.212 3.220 3.170 3.321 13,091,120 3.2571 -2.78%
2013-05-20 0 3.950 3.940 3.950 3.860 3.970 12,337,000 48,399,132 3.9231 3.312 3.304 3.312 3.237 3.329 14,711,709 3.2898 2.60%
2013-05-16 0 3.850 3.850 3.860 3.820 3.910 7,219,000 27,992,982 3.8777 3.229 3.229 3.237 3.203 3.279 8,608,562 3.2518 0.26%
2013-05-15 0 3.840 3.840 3.850 3.600 3.850 9,376,000 35,263,974 3.7611 3.220 3.220 3.229 3.019 3.229 11,180,756 3.1540 6.67%
2013-05-14 0 3.600 3.600 3.610 3.580 3.670 4,438,000 16,060,595 3.6189 3.019 3.019 3.027 3.002 3.078 5,292,256 3.0347 0.00%
2013-05-13 0 3.600 3.600 3.610 3.530 3.800 13,390,000 48,367,107 3.6122 3.019 3.019 3.027 2.960 3.187 15,967,398 3.0291 -5.01%
2013-05-10 0 3.790 3.780 3.790 3.760 4.000 13,807,000 52,966,065 3.8362 3.178 3.170 3.178 3.153 3.354 16,464,665 3.2170 -4.05%
2013-05-09 0 3.950 3.950 3.960 3.870 4.000 9,085,000 35,698,695 3.9294 3.312 3.312 3.321 3.245 3.354 10,833,742 3.2951 1.54%
2013-05-08 0 3.890 3.890 3.900 3.820 3.920 6,698,000 26,034,300 3.8869 3.262 3.262 3.270 3.203 3.287 7,987,276 3.2595 2.37%
2013-05-07 0 3.800 3.790 3.800 3.720 3.830 5,872,000 22,275,568 3.7935 3.187 3.178 3.187 3.120 3.212 7,002,282 3.1812 1.33%
2013-05-06 0 3.750 3.750 3.760 3.640 3.880 5,117,000 19,294,774 3.7707 3.145 3.145 3.153 3.052 3.254 6,101,955 3.1621 -0.27%
2013-05-03 0 3.760 3.760 3.770 3.700 3.950 8,017,006 30,903,032 3.8547 3.153 3.153 3.161 3.103 3.312 9,560,174 3.2325 1.90%
2013-05-02 0 3.690 3.680 3.690 3.610 3.810 6,151,000 22,942,739 3.7299 3.094 3.086 3.094 3.027 3.195 7,334,986 3.1279 -1.86%
2013-04-30 0 3.760 3.750 3.780 3.620 3.850 10,661,000 40,125,527 3.7638 3.153 3.145 3.170 3.036 3.229 12,713,101 3.1562 4.44%
2013-04-29 0 3.600 3.590 3.600 3.460 3.740 12,502,075 44,448,225 3.5553 3.019 3.011 3.019 2.901 3.136 14,908,559 2.9814 -1.64%
2013-04-26 0 3.660 3.650 3.670 3.650 3.890 17,163,000 64,852,635 3.7786 3.069 3.061 3.078 3.061 3.262 20,466,650 3.1687 -4.94%
2013-04-25 0 3.850 3.840 3.860 3.780 4.050 11,579,000 45,070,877 3.8925 3.229 3.220 3.237 3.170 3.396 13,807,804 3.2642 -3.51%
2013-04-24 0 3.990 3.980 4.000 3.930 4.090 5,632,000 22,486,445 3.9926 3.346 3.338 3.354 3.296 3.430 6,716,085 3.3481 -0.25%
2013-04-23 0 4.000 3.990 4.010 3.930 4.150 5,750,000 22,926,762 3.9873 3.354 3.346 3.363 3.296 3.480 6,856,799 3.3437 -1.96%
2013-04-22 0 4.080 4.060 4.090 4.030 4.180 4,370,000 17,827,391 4.0795 3.421 3.405 3.430 3.379 3.505 5,211,167 3.4210 -2.16%
2013-04-19 0 4.170 4.150 4.170 4.110 4.220 3,038,002 12,613,238 4.1518 3.497 3.480 3.497 3.447 3.539 3,622,777 3.4816 0.00%
2013-04-18 0 4.170 4.200 4.230 4.160 4.270 1,969,002 8,270,513 4.2004 3.497 3.522 3.547 3.489 3.581 2,348,009 3.5224 -1.88%
2013-04-17 0 4.250 4.250 4.280 4.100 4.340 3,201,000 13,517,400 4.2229 3.564 3.564 3.589 3.438 3.639 3,817,150 3.5412 1.43%
2013-04-16 0 4.190 4.180 4.220 4.100 4.250 6,273,000 26,247,065 4.1841 3.514 3.505 3.539 3.438 3.564 7,480,470 3.5087 -3.01%
2013-04-15 0 4.320 4.350 4.360 4.280 4.500 2,721,001 11,840,094 4.3514 3.623 3.648 3.656 3.589 3.774 3,244,758 3.6490 -4.64%
2013-04-12 0 4.530 4.480 4.540 4.270 4.540 2,728,000 12,046,720 4.4160 3.799 3.757 3.807 3.581 3.807 3,253,104 3.7031 2.49%
2013-04-11 0 4.420 4.420 4.430 4.250 4.430 4,480,003 19,349,512 4.3191 3.707 3.707 3.715 3.564 3.715 5,342,344 3.6219 2.79%
2013-04-10 0 4.300 4.300 4.310 4.180 4.320 6,446,000 27,409,205 4.2521 3.606 3.606 3.614 3.505 3.623 7,686,770 3.5658 3.61%
2013-04-09 0 4.150 4.140 4.150 4.090 4.210 4,910,016 20,448,620 4.1647 3.480 3.472 3.480 3.430 3.530 5,855,129 3.4924 0.24%
2013-04-08 0 4.140 4.140 4.150 4.000 4.200 5,095,000 20,980,829 4.1179 3.472 3.472 3.480 3.354 3.522 6,075,720 3.4532 -2.13%
2013-04-05 0 4.230 4.200 4.220 3.980 4.290 5,208,000 21,603,368 4.1481 3.547 3.522 3.539 3.338 3.598 6,210,471 3.4785 -1.40%
2013-04-03 0 4.290 4.280 4.290 4.170 4.300 1,755,000 7,452,520 4.2465 3.598 3.589 3.598 3.497 3.606 2,092,814 3.5610 3.13%
2013-04-02 0 4.160 4.150 4.200 4.130 4.560 5,761,002 24,445,603 4.2433 3.489 3.480 3.522 3.463 3.824 6,869,919 3.5584 -8.77%
2013-03-28 0 4.560 4.560 4.580 4.540 4.680 3,527,000 16,235,300 4.6031 3.824 3.824 3.841 3.807 3.925 4,205,901 3.8601 -1.08%
2013-03-27 0 4.610 4.600 4.610 4.470 4.700 5,770,000 26,377,825 4.5715 3.866 3.857 3.866 3.748 3.941 6,880,649 3.8336 -1.50%
2013-03-26 0 4.680 4.680 4.690 4.440 4.690 5,948,006 27,142,432 4.5633 3.925 3.925 3.933 3.723 3.933 7,092,918 3.8267 3.77%
2013-03-25 0 4.510 4.500 4.510 4.370 4.540 6,599,000 29,542,480 4.4768 3.782 3.774 3.782 3.665 3.807 7,869,220 3.7542 3.44%
2013-03-22 0 4.360 4.350 4.360 4.210 4.370 6,355,000 27,429,740 4.3162 3.656 3.648 3.656 3.530 3.665 7,578,253 3.6195 2.11%
2013-03-21 0 4.270 4.260 4.270 4.120 4.320 8,746,000 37,003,887 4.2309 3.581 3.572 3.581 3.455 3.623 10,429,489 3.5480 1.91%
2013-03-20 0 4.190 4.150 4.190 3.800 4.190 15,587,019 61,959,514 3.9751 3.514 3.480 3.514 3.187 3.514 18,587,314 3.3334 6.62%
2013-03-19 0 3.930 3.930 3.940 3.850 3.940 7,473,000 29,188,084 3.9058 3.296 3.296 3.304 3.229 3.304 8,911,454 3.2753 0.77%
2013-03-18 0 3.900 3.900 3.910 3.790 3.940 4,119,002 15,946,320 3.8714 3.270 3.270 3.279 3.178 3.304 4,911,855 3.2465 -0.51%
2013-03-15 0 3.920 3.900 3.930 3.890 4.080 4,329,000 17,200,480 3.9733 3.287 3.270 3.296 3.262 3.421 5,162,275 3.3320 -4.16%
2013-03-14 0 4.090 4.080 4.100 3.910 4.100 5,578,030 22,266,823 3.9919 3.430 3.421 3.438 3.279 3.438 6,651,727 3.3475 2.76%
2013-03-13 0 3.980 3.970 3.980 3.820 4.120 13,067,000 51,107,745 3.9112 3.338 3.329 3.338 3.203 3.455 15,582,225 3.2799 -2.69%
2013-03-12 0 4.090 4.080 4.090 4.060 4.320 6,774,000 27,965,404 4.1283 3.430 3.421 3.430 3.405 3.623 8,077,905 3.4620 -3.99%
2013-03-11 0 4.260 4.260 4.280 4.220 4.500 3,055,000 13,396,176 4.3850 3.572 3.572 3.589 3.539 3.774 3,643,047 3.6772 -4.05%
2013-03-08 0 4.440 4.430 4.440 4.420 4.620 2,529,000 11,378,510 4.4992 3.723 3.715 3.723 3.707 3.874 3,015,799 3.7730 -2.20%
2013-03-07 0 4.540 4.520 4.540 4.510 4.720 4,341,000 19,981,440 4.6030 3.807 3.790 3.807 3.782 3.958 5,176,585 3.8600 -0.87%
2013-03-06 0 4.580 4.540 4.580 4.460 4.650 6,404,000 29,076,555 4.5404 3.841 3.807 3.841 3.740 3.899 7,636,685 3.8075 3.15%
2013-03-05 0 4.440 4.430 4.450 4.330 4.610 10,510,000 46,801,083 4.4530 3.723 3.715 3.732 3.631 3.866 12,533,036 3.7342 -4.31%
2013-03-04 0 4.640 4.640 4.670 4.320 4.730 9,079,005 41,629,405 4.5852 3.891 3.891 3.916 3.623 3.967 10,826,593 3.8451 4.50%
2013-03-01 0 4.440 4.420 4.440 4.160 4.480 7,320,606 32,170,069 4.3945 3.723 3.707 3.723 3.489 3.757 8,729,726 3.6851 5.46%
2013-02-28 0 4.210 4.200 4.220 4.120 4.280 8,760,004 36,686,117 4.1879 3.530 3.522 3.539 3.455 3.589 10,446,189 3.5119 2.43%
2013-02-27 0 4.110 4.100 4.140 3.700 4.170 14,758,008 59,007,512 3.9983 3.447 3.438 3.472 3.103 3.497 17,598,729 3.3529 6.48%
2013-02-26 0 3.860 3.860 3.880 3.860 4.110 11,130,102 43,935,705 3.9475 3.237 3.237 3.254 3.237 3.447 13,272,499 3.3103 -6.31%
2013-02-25 0 4.120 4.120 4.140 4.100 4.340 5,047,000 21,136,975 4.1880 3.455 3.455 3.472 3.438 3.639 6,018,481 3.5120 -2.14%
2013-02-22 0 4.210 4.200 4.210 4.010 4.220 3,135,004 13,014,466 4.1513 3.530 3.522 3.530 3.363 3.539 3,738,451 3.4812 2.18%
2013-02-21 0 4.120 4.110 4.120 4.030 4.250 6,920,000 28,681,323 4.1447 3.455 3.447 3.455 3.379 3.564 8,252,008 3.4757 -3.29%
2013-02-20 0 4.260 4.250 4.270 4.220 4.350 5,760,000 24,606,685 4.2720 3.572 3.564 3.581 3.539 3.648 6,868,724 3.5824 0.95%
2013-02-19 0 4.220 4.220 4.250 4.170 4.480 9,433,000 40,178,865 4.2594 3.539 3.539 3.564 3.497 3.757 11,248,728 3.5719 -4.74%
2013-02-18 0 4.430 4.440 4.450 4.310 4.560 10,832,000 48,269,090 4.4562 3.715 3.723 3.732 3.614 3.824 12,917,017 3.7369 3.26%
2013-02-15 0 4.290 4.290 4.300 4.210 4.610 10,362,000 45,886,535 4.4283 3.598 3.598 3.606 3.530 3.866 12,356,548 3.7135 1.42%
2013-02-14 0 4.230 4.230 4.250 4.070 4.270 4,520,489 18,949,787 4.1920 3.547 3.547 3.564 3.413 3.581 5,390,623 3.5153 3.93%
2013-02-08 0 4.070 4.070 4.080 4.050 4.200 3,651,001 14,944,934 4.0934 3.413 3.413 3.421 3.396 3.522 4,353,770 3.4326 -0.49%
2013-02-07 0 4.090 4.060 4.090 4.020 4.270 8,964,515 36,560,238 4.0783 3.430 3.405 3.430 3.371 3.581 10,690,066 3.4200 -2.85%
2013-02-06 0 4.210 4.200 4.220 3.990 4.300 9,982,000 41,965,540 4.2041 3.530 3.522 3.539 3.346 3.606 11,903,403 3.5255 5.78%
2013-02-05 0 3.980 3.970 4.000 3.920 4.030 3,785,000 15,049,945 3.9762 3.338 3.329 3.354 3.287 3.379 4,513,562 3.3344 -1.73%
2013-02-04 0 4.050 4.020 4.050 3.980 4.150 4,497,000 18,322,560 4.0744 3.396 3.371 3.396 3.338 3.480 5,362,613 3.4167 1.50%
2013-02-01 0 3.990 3.990 4.000 3.910 4.030 3,283,000 13,052,590 3.9758 3.346 3.346 3.354 3.279 3.379 3,914,934 3.3341 0.00%
2013-01-31 0 3.990 3.980 3.990 3.790 4.050 19,340,000 76,997,220 3.9812 3.346 3.338 3.346 3.178 3.396 23,062,694 3.3386 3.64%
2013-01-30 0 3.850 3.850 3.860 3.840 3.920 7,452,000 28,778,405 3.8618 3.229 3.229 3.237 3.220 3.287 8,886,411 3.2385 -0.26%
2013-01-29 0 3.860 3.860 3.890 3.820 3.950 7,697,000 29,709,082 3.8598 3.237 3.237 3.262 3.203 3.312 9,178,571 3.2368 -1.53%
2013-01-28 0 3.920 3.910 3.960 3.860 3.980 12,080,000 47,322,515 3.9174 3.287 3.279 3.321 3.237 3.338 14,405,240 3.2851 1.29%
2013-01-25 0 3.870 3.850 3.870 3.820 3.920 12,486,000 48,449,368 3.8803 3.245 3.229 3.245 3.203 3.287 14,889,390 3.2540 1.57%
2013-01-24 0 3.810 3.790 3.820 3.760 3.950 15,940,000 61,692,400 3.8703 3.195 3.178 3.203 3.153 3.312 19,008,239 3.2456 -0.26%
2013-01-23 0 3.820 3.820 3.830 3.650 3.900 24,443,017 92,481,129 3.7835 3.203 3.203 3.212 3.061 3.270 29,147,974 3.1728 3.80%
2013-01-22 0 3.680 3.680 3.690 3.530 3.710 18,262,000 66,791,740 3.6574 3.086 3.086 3.094 2.960 3.111 21,777,193 3.0670 2.79%
2013-01-21 0 3.580 3.570 3.580 3.330 3.620 24,552,000 85,832,850 3.4960 3.002 2.994 3.002 2.792 3.036 29,277,935 2.9317 8.16%
2013-01-18 0 3.310 3.300 3.310 3.240 3.330 6,969,000 22,990,696 3.2990 2.776 2.767 2.776 2.717 2.792 8,310,440 2.7665 2.80%
2013-01-17 0 3.220 3.200 3.220 3.170 3.300 9,530,000 30,655,440 3.2167 2.700 2.683 2.700 2.658 2.767 11,364,399 2.6975 -3.88%
2013-01-16 0 3.350 3.340 3.380 3.170 3.400 14,158,000 46,839,558 3.3083 2.809 2.801 2.834 2.658 2.851 16,883,228 2.7743 -0.89%
2013-01-15 0 3.380 3.370 3.380 3.310 3.450 12,323,004 41,366,248 3.3568 2.834 2.826 2.834 2.776 2.893 14,695,019 2.8150 0.60%
2013-01-14 0 3.360 3.340 3.360 3.310 3.380 5,474,106 18,304,619 3.3439 2.818 2.801 2.818 2.776 2.834 6,527,799 2.8041 0.00%
2013-01-11 0 3.360 3.370 3.380 3.310 3.520 10,265,000 35,159,010 3.4251 2.818 2.826 2.834 2.776 2.952 12,240,877 2.8723 -0.59%
2013-01-10 0 3.380 3.360 3.380 3.310 3.480 27,723,094 93,614,439 3.3768 2.834 2.818 2.834 2.776 2.918 33,059,423 2.8317 2.74%
2013-01-09 0 3.290 3.290 3.300 3.120 3.350 33,104,390 106,392,847 3.2139 2.759 2.759 2.767 2.616 2.809 39,476,547 2.6951 6.13%
2013-01-08 0 3.100 3.090 3.100 2.980 3.230 66,097,370 200,494,566 3.0333 2.600 2.591 2.600 2.499 2.709 78,820,239 2.5437 4.03%
2013-01-07 0 2.980 2.980 2.990 2.960 3.040 19,945,008 59,776,299 2.9971 2.499 2.499 2.507 2.482 2.549 23,784,158 2.5133 -0.33%
2013-01-04 0 2.990 2.960 2.990 2.960 3.030 25,725,003 76,617,799 2.9783 2.507 2.482 2.507 2.482 2.541 30,676,726 2.4976 1.70%
2013-01-03 0 2.940 2.930 2.940 2.900 2.960 29,580,000 86,657,020 2.9296 2.465 2.457 2.465 2.432 2.482 35,273,759 2.4567 1.03%
2013-01-02 0 2.910 2.900 2.910 2.820 2.950 16,268,000 47,094,870 2.8949 2.440 2.432 2.440 2.365 2.474 19,399,375 2.4276 3.93%
2012-12-31 0 2.800 2.800 2.830 2.800 2.860 3,246,000 9,175,510 2.8267 2.348 2.348 2.373 2.348 2.398 3,870,812 2.3704 -1.75%
2012-12-28 0 2.850 2.840 2.860 2.820 2.880 3,305,000 9,410,525 2.8474 2.390 2.382 2.398 2.365 2.415 3,941,169 2.3877 0.35%
2012-12-27 0 2.840 2.840 2.850 2.810 2.850 2,493,000 7,069,630 2.8358 2.382 2.382 2.390 2.356 2.390 2,972,870 2.3780 0.00%
2012-12-24 0 2.840 2.820 2.840 2.800 2.850 600,000 1,691,550 2.8193 2.382 2.365 2.382 2.348 2.390 715,492 2.3642 0.71%
2012-12-21 0 2.820 2.800 2.850 2.770 2.850 5,200,064 14,609,014 2.8094 2.365 2.348 2.390 2.323 2.390 6,201,008 2.3559 0.71%
2012-12-20 0 2.800 2.780 2.800 2.770 2.850 7,899,000 22,168,225 2.8065 2.348 2.331 2.348 2.323 2.390 9,419,453 2.3535 -1.41%
2012-12-19 0 2.840 2.830 2.840 2.800 2.900 9,297,000 26,365,415 2.8359 2.382 2.373 2.382 2.348 2.432 11,086,549 2.3781 0.00%
2012-12-18 0 2.840 2.840 2.850 2.740 2.880 17,548,000 49,843,657 2.8404 2.382 2.382 2.390 2.298 2.415 20,925,758 2.3819 3.27%
2012-12-17 0 2.750 2.730 2.750 2.730 2.810 2,651,044 7,293,219 2.7511 2.306 2.289 2.306 2.289 2.356 3,161,335 2.3070 -0.36%
2012-12-14 0 2.760 2.740 2.760 2.610 2.800 14,941,000 40,773,270 2.7290 2.314 2.298 2.314 2.189 2.348 17,816,945 2.2885 6.56%
2012-12-13 0 2.590 2.590 2.600 2.560 2.630 3,651,360 9,504,903 2.6031 2.172 2.172 2.180 2.147 2.205 4,354,198 2.1829 1.17%
2012-12-12 0 2.560 2.550 2.560 2.520 2.580 1,737,000 4,419,570 2.5444 2.147 2.138 2.147 2.113 2.164 2,071,350 2.1337 0.39%
2012-12-11 0 2.550 2.540 2.550 2.520 2.560 2,621,010 6,658,567 2.5405 2.138 2.130 2.138 2.113 2.147 3,125,520 2.1304 0.39%
2012-12-10 0 2.540 2.530 2.540 2.480 2.620 4,006,000 10,187,245 2.5430 2.130 2.122 2.130 2.080 2.197 4,777,102 2.1325 -1.55%
2012-12-07 0 2.580 2.580 2.600 2.560 2.620 4,470,680 11,622,596 2.5997 2.164 2.164 2.180 2.147 2.197 5,331,227 2.1801 -0.77%
2012-12-06 0 2.600 2.580 2.600 2.530 2.660 2,183,000 5,673,917 2.5991 2.180 2.164 2.180 2.122 2.231 2,603,199 2.1796 -1.52%
2012-12-05 0 2.640 2.640 2.650 2.600 2.650 2,082,000 5,458,490 2.6218 2.214 2.214 2.222 2.180 2.222 2,482,757 2.1986 1.15%
2012-12-04 0 2.610 2.610 2.630 2.600 2.650 2,307,000 6,042,415 2.6192 2.189 2.189 2.205 2.180 2.222 2,751,067 2.1964 -0.38%
2012-12-03 0 2.620 2.620 2.630 2.600 2.680 2,069,000 5,445,990 2.6322 2.197 2.197 2.205 2.180 2.247 2,467,255 2.2073 -2.96%
2012-11-30 0 2.700 2.690 2.700 2.680 2.770 4,206,000 11,369,230 2.7031 2.264 2.256 2.264 2.247 2.323 5,015,599 2.2668 -1.46%
2012-11-29 0 2.740 2.720 2.740 2.660 2.770 13,190,000 35,896,416 2.7215 2.298 2.281 2.298 2.231 2.323 15,728,900 2.2822 3.79%
2012-11-28 0 2.640 2.630 2.680 2.590 2.680 4,414,000 11,554,405 2.6177 2.214 2.205 2.247 2.172 2.247 5,263,637 2.1951 2.33%
2012-11-27 0 2.580 2.570 2.580 2.540 2.680 6,262,000 16,261,975 2.5969 2.164 2.155 2.164 2.130 2.247 7,467,352 2.1777 1.18%
2012-11-26 0 2.550 2.540 2.550 2.520 2.580 2,817,000 7,193,370 2.5536 2.138 2.130 2.138 2.113 2.164 3,359,235 2.1414 -0.39%
2012-11-23 0 2.560 2.530 2.570 2.470 2.570 7,685,000 19,407,455 2.5254 2.147 2.122 2.155 2.071 2.155 9,164,261 2.1177 3.64%
2012-11-22 0 2.470 2.480 2.490 2.440 2.490 400,000 985,080 2.4627 2.071 2.080 2.088 2.046 2.088 476,995 2.0652 0.41%
2012-11-21 0 2.460 2.450 2.460 2.440 2.480 869,000 2,135,970 2.4580 2.063 2.055 2.063 2.046 2.080 1,036,271 2.0612 0.00%
2012-11-20 0 2.460 2.460 2.470 2.460 2.540 7,453,000 18,419,791 2.4715 2.063 2.063 2.071 2.063 2.130 8,887,604 2.0725 0.00%
2012-11-19 0 2.460 2.450 2.470 2.450 2.520 1,886,000 4,649,180 2.4651 2.063 2.055 2.071 2.055 2.113 2,249,030 2.0672 -2.38%
2012-11-16 0 2.520 2.500 2.520 2.500 2.550 1,450,000 3,646,485 2.5148 2.113 2.096 2.113 2.096 2.138 1,729,106 2.1089 -1.18%
2012-11-15 0 2.550 2.530 2.550 2.530 2.580 1,332,000 3,401,840 2.5539 2.138 2.122 2.138 2.122 2.164 1,588,392 2.1417 -1.92%
2012-11-14 0 2.600 2.560 2.600 2.480 2.620 3,208,000 8,276,090 2.5798 2.180 2.147 2.180 2.080 2.197 3,825,498 2.1634 3.17%
2012-11-13 0 2.520 2.520 2.540 2.450 2.540 2,991,680 7,472,657 2.4978 2.113 2.113 2.130 2.055 2.130 3,567,539 2.0946 -1.56%
2012-11-12 0 2.560 2.560 2.570 2.560 2.680 3,633,000 9,466,380 2.6057 2.147 2.147 2.155 2.147 2.247 4,332,304 2.1851 -4.12%
2012-11-09 0 2.670 2.650 2.670 2.620 2.700 2,240,000 5,977,900 2.6687 2.239 2.222 2.239 2.197 2.264 2,671,170 2.2379 0.00%
2012-11-08 0 2.670 2.660 2.680 2.610 2.710 4,518,000 12,059,640 2.6692 2.239 2.231 2.247 2.189 2.273 5,387,655 2.2384 -2.91%
2012-11-07 0 2.750 2.740 2.750 2.680 2.780 7,854,000 21,498,280 2.7372 2.306 2.298 2.306 2.247 2.331 9,365,791 2.2954 3.00%
2012-11-06 0 2.670 2.640 2.650 2.640 2.690 4,289,000 11,411,200 2.6606 2.239 2.214 2.222 2.214 2.256 5,114,576 2.2311 0.75%
2012-11-05 0 2.650 2.650 2.660 2.640 2.700 2,851,000 7,577,500 2.6578 2.222 2.222 2.231 2.214 2.264 3,399,780 2.2288 -0.75%
2012-11-02 0 2.670 2.660 2.670 2.560 2.700 7,008,000 18,516,860 2.6422 2.239 2.231 2.239 2.147 2.264 8,356,947 2.2157 4.30%
2012-11-01 0 2.560 2.560 2.570 2.550 2.580 2,106,315 5,406,316 2.5667 2.147 2.147 2.155 2.138 2.164 2,511,753 2.1524 -0.78%
2012-10-31 0 2.580 2.570 2.580 2.530 2.600 3,221,042 8,290,407 2.5738 2.164 2.155 2.164 2.122 2.180 3,841,050 2.1584 -0.39%
2012-10-30 0 2.590 2.580 2.600 2.570 2.600 1,395,000 3,617,460 2.5932 2.172 2.164 2.180 2.155 2.180 1,663,519 2.1746 -0.38%
2012-10-29 0 2.600 2.580 2.600 2.560 2.600 2,214,000 5,743,880 2.5943 2.180 2.164 2.180 2.147 2.180 2,640,166 2.1756 0.39%
2012-10-26 0 2.590 2.580 2.590 2.580 2.620 1,571,000 4,076,620 2.5949 2.172 2.164 2.172 2.164 2.197 1,873,397 2.1761 0.00%
2012-10-25 0 2.590 2.590 2.600 2.560 2.640 8,443,000 21,967,722 2.6019 2.172 2.172 2.180 2.147 2.214 10,068,166 2.1819 -1.15%
2012-10-24 0 2.620 2.590 2.620 2.580 2.680 8,019,000 21,026,618 2.6221 2.197 2.172 2.197 2.164 2.247 9,562,551 2.1989 -2.96%
2012-10-22 0 2.700 2.700 2.710 2.680 2.780 4,353,000 11,841,459 2.7203 2.264 2.264 2.273 2.247 2.331 5,190,895 2.2812 -3.23%
2012-10-19 0 2.790 2.790 2.810 2.780 2.870 2,148,000 6,031,700 2.8081 2.340 2.340 2.356 2.331 2.407 2,561,462 2.3548 -2.79%
2012-10-18 0 2.870 2.850 2.900 2.740 2.900 7,014,000 19,965,680 2.8465 2.407 2.390 2.432 2.298 2.432 8,364,102 2.3871 3.99%
2012-10-17 0 2.760 2.730 2.760 2.680 2.830 5,430,000 14,751,520 2.7167 2.314 2.289 2.314 2.247 2.373 6,475,203 2.2782 3.76%
2012-10-16 0 2.660 2.660 2.670 2.640 2.740 2,422,000 6,484,350 2.6773 2.231 2.231 2.239 2.214 2.298 2,888,203 2.2451 1.14%
2012-10-15 0 2.630 2.620 2.630 2.570 2.640 1,341,000 3,512,700 2.6195 2.205 2.197 2.205 2.155 2.214 1,599,125 2.1966 1.15%
2012-10-12 0 2.600 2.580 2.600 2.550 2.620 1,481,000 3,832,500 2.5878 2.180 2.164 2.180 2.138 2.197 1,766,073 2.1701 0.78%
2012-10-11 0 2.580 2.580 2.610 2.560 2.650 1,351,000 3,529,875 2.6128 2.164 2.164 2.189 2.147 2.222 1,611,050 2.1910 -2.64%
2012-10-10 0 2.650 2.650 2.680 2.540 2.690 1,955,000 5,086,740 2.6019 2.222 2.222 2.247 2.130 2.256 2,331,312 2.1819 2.32%
2012-10-09 0 2.590 2.590 2.600 2.560 2.610 1,675,000 4,339,800 2.5909 2.172 2.172 2.180 2.147 2.189 1,997,415 2.1727 1.17%
2012-10-08 0 2.560 2.560 2.580 2.480 2.580 5,380,000 13,604,470 2.5287 2.147 2.147 2.164 2.080 2.164 6,415,579 2.1205 -0.78%
2012-10-05 0 2.580 2.570 2.600 2.540 2.620 4,413,000 11,428,170 2.5897 2.164 2.155 2.180 2.130 2.197 5,262,444 2.1716 1.57%
2012-10-04 0 2.540 2.540 2.560 2.480 2.590 1,524,000 3,897,540 2.5574 2.130 2.130 2.147 2.080 2.172 1,817,350 2.1446 -0.39%
2012-10-03 0 2.550 2.540 2.570 2.460 2.600 1,648,361 4,184,490 2.5386 2.138 2.130 2.155 2.063 2.180 1,965,649 2.1288 1.19%
2012-09-28 0 2.520 2.510 2.530 2.380 2.540 5,554,835 13,428,371 2.4174 2.113 2.105 2.122 1.996 2.130 6,624,067 2.0272 5.88%
2012-09-27 0 2.380 2.380 2.390 2.350 2.410 4,701,000 11,189,990 2.3803 1.996 1.996 2.004 1.971 2.021 5,605,880 1.9961 0.85%
2012-09-26 0 2.360 2.360 2.400 2.310 2.430 2,842,041 6,732,837 2.3690 1.979 1.979 2.013 1.937 2.038 3,389,096 1.9866 -2.88%
2012-09-25 0 2.430 2.420 2.430 2.370 2.430 1,066,000 2,556,560 2.3983 2.038 2.029 2.038 1.987 2.038 1,271,191 2.0112 0.83%
2012-09-24 0 2.410 2.410 2.430 2.360 2.430 1,412,000 3,392,310 2.4025 2.021 2.021 2.038 1.979 2.038 1,683,791 2.0147 0.84%
2012-09-21 0 2.390 2.390 2.420 2.360 2.450 1,182,038 2,846,094 2.4078 2.004 2.004 2.029 1.979 2.055 1,409,565 2.0191 1.27%
2012-09-20 0 2.360 2.360 2.390 2.360 2.400 896,000 2,132,770 2.3803 1.979 1.979 2.004 1.979 2.013 1,068,468 1.9961 -0.84%
2012-09-19 0 2.380 2.380 2.400 2.350 2.480 2,205,000 5,296,660 2.4021 1.996 1.996 2.013 1.971 2.080 2,629,433 2.0144 -0.83%
2012-09-18 0 2.400 2.400 2.450 2.350 2.450 1,033,000 2,489,130 2.4096 2.013 2.013 2.055 1.971 2.055 1,231,839 2.0207 -2.44%
2012-09-17 0 2.460 2.460 2.480 2.430 2.490 1,008,000 2,486,740 2.4670 2.063 2.063 2.080 2.038 2.088 1,202,027 2.0688 0.41%
2012-09-14 0 2.450 2.440 2.450 2.440 2.500 2,049,000 5,054,160 2.4666 2.055 2.046 2.055 2.046 2.096 2,443,405 2.0685 -0.41%
2012-09-13 0 2.460 2.460 2.480 2.420 2.520 755,000 1,852,470 2.4536 2.063 2.063 2.080 2.029 2.113 900,328 2.0576 -1.20%
2012-09-12 0 2.490 2.490 2.500 2.470 2.520 697,000 1,734,670 2.4888 2.088 2.088 2.096 2.071 2.113 831,163 2.0870 -1.19%
2012-09-11 0 2.520 2.490 2.520 2.430 2.520 934,000 2,318,030 2.4818 2.113 2.088 2.113 2.038 2.113 1,113,783 2.0812 2.44%
2012-09-10 0 2.460 2.450 2.460 2.410 2.470 370,000 907,910 2.4538 2.063 2.055 2.063 2.021 2.071 441,220 2.0577 0.41%
2012-09-07 0 2.450 2.460 2.490 2.440 2.530 1,312,000 3,250,460 2.4775 2.055 2.063 2.088 2.046 2.122 1,564,543 2.0776 -2.39%
2012-09-06 0 2.510 2.490 2.510 2.420 2.520 1,017,038 2,526,147 2.4838 2.105 2.088 2.105 2.029 2.113 1,212,804 2.0829 1.21%
2012-09-05 0 2.480 2.460 2.480 2.390 2.500 1,538,000 3,778,880 2.4570 2.080 2.063 2.080 2.004 2.096 1,834,045 2.0604 1.22%
2012-09-04 0 2.450 2.440 2.450 2.300 2.460 2,761,750 6,699,610 2.4259 2.055 2.046 2.055 1.929 2.063 3,293,350 2.0343 6.06%
2012-09-03 0 2.310 2.290 2.310 2.220 2.310 1,043,210 2,376,255 2.2778 1.937 1.920 1.937 1.862 1.937 1,244,014 1.9102 2.21%
2012-08-31 0 2.260 2.260 2.280 2.150 2.280 786,016 1,777,192 2.2610 1.895 1.895 1.912 1.803 1.912 937,314 1.8960 -0.88%
2012-08-30 0 2.280 2.280 2.320 2.250 2.330 1,614,000 3,714,420 2.3014 1.912 1.912 1.946 1.887 1.954 1,924,674 1.9299 -2.98%
2012-08-29 0 2.350 2.350 2.370 2.320 2.400 1,025,000 2,410,450 2.3517 1.971 1.971 1.987 1.946 2.013 1,222,299 1.9721 -2.08%
2012-08-28 0 2.400 2.390 2.410 2.300 2.420 1,287,000 3,038,570 2.3610 2.013 2.004 2.021 1.929 2.029 1,534,730 1.9799 2.13%
2012-08-27 0 2.350 2.350 2.370 2.300 2.380 1,499,000 3,508,910 2.3408 1.971 1.971 1.987 1.929 1.996 1,787,538 1.9630 -1.67%
2012-08-24 0 2.390 2.370 2.400 2.290 2.410 2,992,064 7,083,507 2.3674 2.004 1.987 2.013 1.920 2.021 3,567,997 1.9853 2.14%
2012-08-23 0 2.340 2.330 2.350 2.220 2.380 7,519,000 17,343,795 2.3067 1.962 1.954 1.971 1.862 1.996 8,966,308 1.9343 4.93%
2012-08-22 0 2.230 2.220 2.230 2.160 2.300 3,011,000 6,706,880 2.2275 1.870 1.862 1.870 1.811 1.929 3,590,578 1.8679 -3.04%
2012-08-21 0 2.300 2.290 2.300 2.030 2.320 10,935,000 24,429,922 2.2341 1.929 1.920 1.929 1.702 1.946 13,039,843 1.8735 13.30%
2012-08-20 0 2.030 2.030 2.040 1.850 2.050 13,525,000 26,607,250 1.9673 1.702 1.702 1.711 1.551 1.719 16,128,384 1.6497 10.33%
2012-08-17 0 1.840 1.840 1.850 1.830 1.880 854,000 1,582,650 1.8532 1.543 1.543 1.551 1.535 1.577 1,018,384 1.5541 -1.60%
2012-08-16 0 1.870 1.860 1.870 1.850 1.900 240,000 449,250 1.8719 1.568 1.560 1.568 1.551 1.593 286,197 1.5697 0.54%
2012-08-15 0 1.860 1.860 1.890 1.850 1.890 1,024,000 1,919,525 1.8745 1.560 1.560 1.585 1.551 1.585 1,221,106 1.5720 -1.06%
2012-08-14 0 1.880 1.880 1.900 1.870 1.920 760,085 1,432,304 1.8844 1.577 1.577 1.593 1.568 1.610 906,391 1.5802 -3.09%
2012-08-13 0 1.940 1.920 1.940 1.900 1.940 596,000 1,141,960 1.9160 1.627 1.610 1.627 1.593 1.627 710,722 1.6068 0.52%
2012-08-10 0 1.930 1.910 1.930 1.890 1.970 1,629,000 3,141,080 1.9282 1.618 1.602 1.618 1.585 1.652 1,942,561 1.6170 1.05%
2012-08-09 0 1.910 1.920 1.930 1.880 1.920 758,000 1,444,300 1.9054 1.602 1.610 1.618 1.577 1.610 903,905 1.5978 0.53%
2012-08-08 0 1.900 1.900 1.910 1.880 1.930 1,322,000 2,512,250 1.9003 1.593 1.593 1.602 1.577 1.618 1,576,468 1.5936 -1.04%
2012-08-07 0 1.920 1.900 1.910 1.860 1.930 2,434,000 4,607,185 1.8928 1.610 1.593 1.602 1.560 1.618 2,902,513 1.5873 2.13%
2012-08-06 0 1.880 1.850 1.880 1.850 1.880 2,584,000 4,806,585 1.8601 1.577 1.551 1.577 1.551 1.577 3,081,386 1.5599 1.08%
2012-08-03 0 1.860 1.830 1.860 1.800 1.860 123,001 226,991 1.8454 1.560 1.535 1.560 1.509 1.560 146,677 1.5476 3.33%
2012-08-02 0 1.800 1.800 1.840 1.800 1.890 2,819,721 5,197,209 1.8432 1.509 1.509 1.543 1.509 1.585 3,362,480 1.5456 -3.74%
2012-08-01 0 1.870 1.870 1.890 1.860 1.910 2,793,000 5,266,140 1.8855 1.568 1.568 1.585 1.560 1.602 3,330,616 1.5811 -1.58%
2012-07-31 0 1.900 1.880 1.900 1.850 1.950 870,000 1,650,750 1.8974 1.593 1.577 1.593 1.551 1.635 1,037,463 1.5911 2.15%
2012-07-30 0 1.860 1.860 1.880 1.770 1.950 2,567,000 4,769,464 1.8580 1.560 1.560 1.577 1.484 1.635 3,061,114 1.5581 5.08%
2012-07-27 0 1.770 1.770 1.790 1.760 1.810 1,198,000 2,139,170 1.7856 1.484 1.484 1.501 1.476 1.518 1,428,599 1.4974 -0.56%
2012-07-26 0 1.780 1.780 1.790 1.770 1.800 817,000 1,454,580 1.7804 1.493 1.493 1.501 1.484 1.509 974,262 1.4930 0.00%
2012-07-25 0 1.780 1.780 1.800 1.740 1.830 497,000 890,800 1.7924 1.493 1.493 1.509 1.459 1.535 592,666 1.5030 2.30%
2012-07-24 0 1.740 1.740 1.770 1.730 1.770 1,971,000 3,446,090 1.7484 1.459 1.459 1.484 1.451 1.484 2,350,391 1.4662 -1.69%
2012-07-23 0 1.770 1.780 1.790 1.750 1.850 1,170,000 2,074,660 1.7732 1.484 1.493 1.501 1.468 1.551 1,395,210 1.4870 -3.28%
2012-07-20 0 1.830 1.830 1.850 1.820 1.850 1,043,000 1,908,460 1.8298 1.535 1.535 1.551 1.526 1.551 1,243,764 1.5344 -1.61%
2012-07-19 0 1.860 1.860 1.870 1.840 1.880 382,000 706,630 1.8498 1.560 1.560 1.568 1.543 1.577 455,530 1.5512 -1.06%
2012-07-18 0 1.880 1.870 1.880 1.850 1.900 224,000 421,120 1.8800 1.577 1.568 1.577 1.551 1.593 267,117 1.5765 -1.05%
2012-07-17 0 1.900 1.900 1.930 1.900 1.980 825,000 1,583,370 1.9192 1.593 1.593 1.618 1.593 1.660 983,802 1.6094 0.00%
2012-07-16 0 1.900 1.900 1.910 1.880 1.920 125,000 237,010 1.8961 1.593 1.593 1.602 1.577 1.610 149,061 1.5900 2.15%
2012-07-13 0 1.860 1.860 1.870 1.820 1.860 2,771,000 5,122,960 1.8488 1.560 1.560 1.568 1.526 1.560 3,304,381 1.5504 -1.06%
2012-07-12 0 1.880 1.880 1.890 1.800 1.950 2,204,000 4,155,770 1.8856 1.577 1.577 1.585 1.509 1.635 2,628,241 1.5812 -3.59%
2012-07-11 0 1.950 1.940 1.950 1.920 1.970 1,007,000 1,952,090 1.9385 1.635 1.627 1.635 1.610 1.652 1,200,834 1.6256 -1.02%
2012-07-10 0 1.970 1.960 1.970 1.860 2.050 3,799,000 7,467,710 1.9657 1.652 1.644 1.652 1.560 1.719 4,530,257 1.6484 -3.90%
2012-07-09 0 2.050 2.050 2.060 2.050 2.150 6,875,022 14,164,667 2.0603 1.719 1.719 1.727 1.719 1.803 8,198,373 1.7277 -6.82%
2012-07-06 0 2.200 2.180 2.210 2.150 2.210 1,308,588 2,850,908 2.1786 1.845 1.828 1.853 1.803 1.853 1,560,474 1.8270 0.46%
2012-07-05 0 2.190 2.190 2.210 2.170 2.220 309,000 677,100 2.1913 1.836 1.836 1.853 1.820 1.862 368,478 1.8376 -0.90%
2012-07-04 0 2.210 2.200 2.210 2.170 2.220 286,000 627,920 2.1955 1.853 1.845 1.853 1.820 1.862 341,051 1.8411 1.84%
2012-07-03 0 2.170 2.170 2.180 2.100 2.240 1,755,000 3,803,802 2.1674 1.820 1.820 1.828 1.761 1.878 2,092,814 1.8176 -3.56%
2012-06-29 0 2.250 2.230 2.250 2.210 2.330 971,402 2,213,779 2.2790 1.887 1.870 1.887 1.853 1.954 1,158,384 1.9111 -2.17%
2012-06-28 0 2.300 2.300 2.320 2.250 2.320 2,714,000 6,250,170 2.3029 1.929 1.929 1.946 1.887 1.946 3,236,409 1.9312 -0.43%
2012-06-27 0 2.310 2.310 2.320 2.250 2.330 497,000 1,150,260 2.3144 1.937 1.937 1.946 1.887 1.954 592,666 1.9408 1.32%
2012-06-26 0 2.280 2.280 2.290 2.230 2.310 1,698,000 3,859,370 2.2729 1.912 1.912 1.920 1.870 1.937 2,024,843 1.9060 -1.30%
2012-06-25 0 2.310 2.310 2.320 2.250 2.330 572,000 1,324,070 2.3148 1.937 1.937 1.946 1.887 1.954 682,102 1.9412 1.32%
2012-06-22 0 2.280 2.290 2.310 2.270 2.330 2,510,004 5,764,179 2.2965 1.912 1.920 1.937 1.904 1.954 2,993,147 1.9258 -3.80%
2012-06-21 0 2.370 2.340 2.380 2.320 2.370 670,000 1,574,350 2.3498 1.987 1.962 1.996 1.946 1.987 798,966 1.9705 0.00%
2012-06-20 0 2.370 2.380 2.410 2.350 2.470 2,236,000 5,392,280 2.4116 1.987 1.996 2.021 1.971 2.071 2,666,400 2.0223 -3.66%
2012-06-19 0 2.460 2.450 2.460 2.410 2.500 477,000 1,172,010 2.4570 2.063 2.055 2.063 2.021 2.096 568,816 2.0604 1.65%
2012-06-18 0 2.420 2.410 2.430 2.400 2.450 1,935,000 4,693,660 2.4257 2.029 2.021 2.038 2.013 2.055 2,307,462 2.0341 0.83%
2012-06-15 0 2.400 2.390 2.410 2.360 2.440 1,932,002 4,634,834 2.3990 2.013 2.004 2.021 1.979 2.046 2,303,887 2.0117 -0.83%
2012-06-14 0 2.420 2.420 2.430 2.420 2.530 565,002 1,380,364 2.4431 2.029 2.029 2.038 2.029 2.122 673,757 2.0488 -4.35%
2012-06-13 0 2.530 2.520 2.530 2.360 2.530 4,385,011 10,764,706 2.4549 2.122 2.113 2.122 1.979 2.122 5,229,068 2.0586 7.20%
2012-06-12 0 2.360 2.360 2.370 2.290 2.390 1,732,086 4,077,778 2.3543 1.979 1.979 1.987 1.920 2.004 2,065,490 1.9742 3.06%
2012-06-11 0 2.290 2.270 2.300 2.250 2.330 771,001 1,761,452 2.2846 1.920 1.904 1.929 1.887 1.954 919,408 1.9159 1.78%
2012-06-08 0 2.250 2.250 2.260 2.230 2.300 1,185,000 2,699,380 2.2780 1.887 1.887 1.895 1.870 1.929 1,413,097 1.9103 -0.88%
2012-06-07 0 2.270 2.260 2.270 2.220 2.280 3,434,002 7,756,634 2.2588 1.904 1.895 1.904 1.862 1.912 4,095,002 1.8942 1.79%
2012-06-06 0 2.230 2.230 2.240 2.210 2.240 708,000 1,576,830 2.2272 1.870 1.870 1.878 1.853 1.878 844,281 1.8677 0.90%
2012-06-05 0 2.210 2.200 2.220 2.160 2.280 1,414,157 3,158,292 2.2333 1.853 1.845 1.862 1.811 1.912 1,686,364 1.8728 0.45%
2012-06-04 0 2.200 2.200 2.210 2.060 2.210 2,123,000 4,506,520 2.1227 1.845 1.845 1.853 1.727 1.853 2,531,649 1.7801 -2.22%
2012-06-01 0 2.250 2.240 2.250 2.130 2.290 4,795,000 10,770,870 2.2463 1.887 1.878 1.887 1.786 1.920 5,717,974 1.8837 4.65%
2012-05-31 0 2.150 2.140 2.150 2.050 2.200 1,747,003 3,741,686 2.1418 1.803 1.795 1.803 1.719 1.845 2,083,278 1.7961 3.86%
2012-05-30 0 2.070 2.060 2.070 2.040 2.140 1,899,000 3,950,380 2.0802 1.736 1.727 1.736 1.711 1.795 2,264,532 1.7445 -2.36%
2012-05-29 0 2.170 2.170 2.180 2.020 2.210 2,029,003 4,340,756 2.1394 1.778 1.778 1.786 1.655 1.811 2,476,624 1.7527 7.43%
2012-05-28 0 2.020 2.020 2.030 2.000 2.040 248,000 500,380 2.0177 1.655 1.655 1.663 1.639 1.671 302,712 1.6530 -1.46%
2012-05-25 0 2.050 2.030 2.050 1.960 2.050 846,001 1,687,191 1.9943 1.679 1.663 1.679 1.606 1.679 1,032,639 1.6339 2.50%
2012-05-24 0 2.000 1.990 2.010 1.950 2.030 1,482,003 2,947,166 1.9886 1.639 1.630 1.647 1.598 1.663 1,808,950 1.6292 -1.48%
2012-05-23 0 2.030 2.040 2.050 2.000 2.050 1,075,001 2,179,391 2.0273 1.663 1.671 1.679 1.639 1.679 1,312,159 1.6609 -3.33%
2012-05-22 0 2.100 2.080 2.090 2.000 2.230 4,604,001 9,618,322 2.0891 1.720 1.704 1.712 1.639 1.827 5,619,696 1.7115 -2.78%
2012-05-21 0 2.160 2.140 2.160 2.090 2.160 1,468,001 3,104,322 2.1147 1.770 1.753 1.770 1.712 1.770 1,791,859 1.7325 0.00%
2012-05-18 0 2.160 2.160 2.170 2.130 2.190 2,938,001 6,323,792 2.1524 1.770 1.770 1.778 1.745 1.794 3,586,158 1.7634 -1.82%
2012-05-17 0 2.200 2.190 2.200 2.160 2.230 1,429,001 3,129,757 2.1902 1.802 1.794 1.802 1.770 1.827 1,744,255 1.7943 1.85%
2012-05-16 0 2.160 2.160 2.170 2.120 2.300 4,428,002 9,572,614 2.1618 1.770 1.770 1.778 1.737 1.884 5,404,870 1.7711 -6.49%
2012-05-15 0 2.310 2.290 2.320 2.200 2.320 1,109,000 2,503,300 2.2573 1.892 1.876 1.901 1.802 1.901 1,353,658 1.8493 2.67%
2012-05-14 0 2.250 2.250 2.260 2.200 2.300 785,000 1,761,260 2.2436 1.843 1.843 1.852 1.802 1.884 958,180 1.8381 1.35%
2012-05-11 0 2.220 2.200 2.220 2.190 2.270 1,663,000 3,715,890 2.2344 1.819 1.802 1.819 1.794 1.860 2,029,877 1.8306 -0.89%
2012-05-10 0 2.240 2.230 2.240 2.200 2.320 3,474,000 7,762,640 2.2345 1.835 1.827 1.835 1.802 1.901 4,240,404 1.8306 -3.45%
2012-05-09 0 2.320 2.300 2.320 2.280 2.440 3,365,394 7,819,471 2.3235 1.901 1.884 1.901 1.868 1.999 4,107,838 1.9035 -3.73%
2012-05-08 0 2.410 2.410 2.420 2.400 2.530 1,367,000 3,332,070 2.4375 1.974 1.974 1.983 1.966 2.073 1,668,576 1.9970 -3.98%
2012-05-07 0 2.510 2.480 2.500 2.430 2.530 1,733,000 4,321,135 2.4934 2.056 2.032 2.048 1.991 2.073 2,115,320 2.0428 0.40%
2012-05-04 0 2.500 2.490 2.500 2.470 2.530 1,691,002 4,232,305 2.5028 2.048 2.040 2.048 2.024 2.073 2,064,056 2.0505 0.00%
2012-05-03 0 2.500 2.490 2.500 2.480 2.540 2,062,000 5,159,910 2.5024 2.048 2.040 2.048 2.032 2.081 2,516,901 2.0501 0.40%
2012-05-02 0 2.490 2.490 2.500 2.410 2.530 2,368,466 5,911,895 2.4961 2.040 2.040 2.048 1.974 2.073 2,890,977 2.0449 3.32%
2012-04-30 0 2.410 2.400 2.420 2.370 2.460 951,000 2,285,000 2.4027 1.974 1.966 1.983 1.942 2.015 1,160,801 1.9685 -0.82%
2012-04-27 0 2.430 2.410 2.430 2.400 2.460 1,142,000 2,767,150 2.4231 1.991 1.974 1.991 1.966 2.015 1,393,938 1.9851 0.00%
2012-04-26 0 2.430 2.420 2.430 2.370 2.480 3,611,002 8,847,663 2.4502 1.991 1.983 1.991 1.942 2.032 4,407,630 2.0074 -2.41%
2012-04-25 0 2.490 2.470 2.500 2.420 2.560 3,223,002 7,995,395 2.4807 2.040 2.024 2.048 1.983 2.097 3,934,033 2.0324 -1.58%
2012-04-24 0 2.530 2.530 2.540 2.510 2.590 2,226,020 5,635,711 2.5317 2.073 2.073 2.081 2.056 2.122 2,717,106 2.0742 -1.56%
2012-04-23 0 2.570 2.570 2.590 2.500 2.600 4,902,010 12,518,164 2.5537 2.106 2.106 2.122 2.048 2.130 5,983,450 2.0921 1.18%
2012-04-20 0 2.540 2.540 2.570 2.520 2.670 5,019,011 12,930,358 2.5763 2.081 2.081 2.106 2.065 2.187 6,126,262 2.1106 -4.15%
2012-04-19 0 2.650 2.650 2.660 2.650 2.740 1,384,010 3,712,747 2.6826 2.171 2.171 2.179 2.171 2.245 1,689,338 2.1978 -1.12%
2012-04-18 0 2.680 2.660 2.680 2.640 2.750 1,627,796 4,344,885 2.6692 2.196 2.179 2.196 2.163 2.253 1,986,906 2.1868 -0.74%
2012-04-17 0 2.700 2.690 2.700 2.600 2.780 5,843,051 15,665,036 2.6810 2.212 2.204 2.212 2.130 2.278 7,132,095 2.1964 -2.53%
2012-04-16 0 2.770 2.760 2.770 2.750 2.830 1,052,000 2,937,520 2.7923 2.269 2.261 2.269 2.253 2.319 1,284,083 2.2876 -2.12%
2012-04-13 0 2.830 2.820 2.830 2.810 2.940 3,539,000 10,151,150 2.8684 2.319 2.310 2.319 2.302 2.409 4,319,744 2.3499 -0.70%
2012-04-12 0 2.850 2.850 2.870 2.810 2.880 2,154,000 6,146,470 2.8535 2.335 2.335 2.351 2.302 2.359 2,629,197 2.3378 1.06%
2012-04-11 0 2.820 2.810 2.820 2.740 2.850 1,695,000 4,727,265 2.7889 2.310 2.302 2.310 2.245 2.335 2,068,936 2.2849 0.00%
2012-04-10 0 2.820 2.820 2.860 2.730 2.890 4,255,001 11,988,682 2.8176 2.310 2.310 2.343 2.237 2.368 5,193,703 2.3083 -1.74%
2012-04-05 0 2.870 2.860 2.880 2.810 2.890 3,911,019 11,172,634 2.8567 2.351 2.343 2.359 2.302 2.368 4,773,835 2.3404 0.70%
2012-04-03 0 2.850 2.850 2.860 2.680 2.860 4,820,000 13,548,025 2.8108 2.335 2.335 2.343 2.196 2.343 5,883,347 2.3028 6.34%
2012-04-02 0 2.680 2.670 2.700 2.630 2.770 5,737,000 15,372,310 2.6795 2.196 2.187 2.212 2.155 2.269 7,002,648 2.1952 -1.47%
2012-03-30 0 2.720 2.710 2.730 2.670 2.770 5,980,044 16,156,420 2.7017 2.228 2.220 2.237 2.187 2.269 7,299,310 2.2134 -1.81%
2012-03-29 0 2.770 2.740 2.770 2.700 2.850 5,430,000 14,921,420 2.7480 2.269 2.245 2.269 2.212 2.335 6,627,920 2.2513 -2.12%
2012-03-28 0 2.830 2.810 2.840 2.780 2.890 12,387,000 35,179,475 2.8400 2.319 2.302 2.327 2.278 2.368 15,119,714 2.3267 -2.75%
2012-03-27 0 2.910 2.900 2.910 2.880 2.930 4,218,000 12,231,590 2.8999 2.384 2.376 2.384 2.359 2.400 5,148,539 2.3757 1.39%
2012-03-26 0 2.870 2.870 2.880 2.820 2.880 4,161,000 11,878,160 2.8546 2.351 2.351 2.359 2.310 2.359 5,078,964 2.3387 0.70%
2012-03-23 0 2.850 2.830 2.850 2.760 2.850 7,060,870 19,781,219 2.8015 2.335 2.319 2.335 2.261 2.335 8,618,579 2.2952 0.00%
2012-03-22 0 2.850 2.850 2.860 2.740 2.880 3,708,000 10,564,610 2.8491 2.335 2.335 2.343 2.245 2.359 4,526,027 2.3342 2.89%
2012-03-21 0 2.770 2.770 2.780 2.730 2.830 4,880,000 13,539,470 2.7745 2.269 2.269 2.278 2.237 2.319 5,956,584 2.2730 -0.36%
2012-03-20 0 2.780 2.770 2.780 2.680 2.860 15,983,000 44,441,850 2.7806 2.278 2.269 2.278 2.196 2.343 19,509,033 2.2780 4.51%
2012-03-19 0 2.660 2.670 2.680 2.630 2.940 20,485,000 55,960,880 2.7318 2.179 2.187 2.196 2.155 2.409 25,004,226 2.2381 -8.90%
2012-03-16 0 2.920 2.910 2.920 2.880 3.040 8,797,000 25,700,680 2.9215 2.392 2.384 2.392 2.359 2.491 10,737,719 2.3935 -3.95%
2012-03-15 0 3.040 3.000 3.040 2.860 3.080 13,089,000 38,941,312 2.9751 2.491 2.458 2.491 2.343 2.523 15,976,583 2.4374 -0.98%
2012-03-14 0 3.070 3.050 3.080 3.030 3.220 9,742,000 30,490,150 3.1298 2.515 2.499 2.523 2.482 2.638 11,891,197 2.5641 -0.65%
2012-03-13 0 3.090 3.080 3.090 3.030 3.130 3,900,000 12,007,740 3.0789 2.532 2.523 2.532 2.482 2.564 4,760,385 2.5224 -0.96%
2012-03-12 0 3.120 3.100 3.110 3.070 3.210 3,137,000 9,761,640 3.1118 2.556 2.540 2.548 2.515 2.630 3,829,058 2.5494 -1.58%
2012-03-09 0 3.170 3.160 3.170 3.080 3.170 11,325,395 35,349,988 3.1213 2.597 2.589 2.597 2.523 2.597 13,823,907 2.5572 1.60%
2012-03-08 0 3.120 3.120 3.130 3.010 3.130 13,905,000 42,685,815 3.0698 2.556 2.556 2.564 2.466 2.564 16,972,602 2.5150 5.05%
2012-03-07 0 2.970 2.960 2.980 2.920 3.070 13,304,000 39,814,590 2.9927 2.433 2.425 2.441 2.392 2.515 16,239,015 2.4518 -2.62%
2012-03-06 0 3.050 3.030 3.040 3.020 3.270 20,050,000 61,972,550 3.0909 2.499 2.482 2.491 2.474 2.679 24,473,260 2.5323 -6.15%
2012-03-05 0 3.250 3.240 3.250 3.160 3.350 24,392,727 79,627,291 3.2644 2.663 2.654 2.663 2.589 2.745 29,774,042 2.6744 2.52%
2012-03-02 0 3.170 3.190 3.200 3.040 3.250 16,931,000 53,203,200 3.1424 2.597 2.613 2.622 2.491 2.663 20,666,173 2.5744 5.32%
2012-03-01 0 3.010 3.010 3.020 3.000 3.150 16,177,222 49,745,142 3.0750 2.466 2.466 2.474 2.458 2.581 19,746,103 2.5192 -3.83%
2012-02-29 0 3.130 3.120 3.130 2.750 3.200 25,255,000 76,631,175 3.0343 2.564 2.556 2.564 2.253 2.622 30,826,542 2.4859 10.60%
2012-02-28 0 2.830 2.830 2.840 2.810 2.880 11,498,000 32,742,950 2.8477 2.319 2.319 2.327 2.302 2.359 14,034,591 2.3330 0.71%
2012-02-27 0 2.810 2.810 2.820 2.740 2.960 14,581,000 41,823,350 2.8683 2.302 2.302 2.310 2.245 2.425 17,797,736 2.3499 -4.10%
2012-02-24 0 2.930 2.910 2.920 2.880 3.020 17,383,000 51,266,260 2.9492 2.400 2.384 2.392 2.359 2.474 21,217,889 2.4162 0.34%
2012-02-23 0 2.920 2.910 2.920 2.700 2.950 16,180,435 46,609,118 2.8806 2.392 2.384 2.392 2.212 2.417 19,750,024 2.3600 0.00%
2012-02-22 0 2.920 2.910 2.940 2.590 2.970 38,298,100 107,325,243 2.8024 2.392 2.384 2.409 2.122 2.433 46,747,100 2.2959 11.03%
2012-02-21 0 2.630 2.630 2.640 2.390 2.640 26,966,000 68,771,580 2.5503 2.155 2.155 2.163 1.958 2.163 32,915,009 2.0894 6.05%
2012-02-20 0 2.480 2.450 2.480 2.430 2.540 14,967,000 37,051,690 2.4756 2.032 2.007 2.032 1.991 2.081 18,268,892 2.0281 -0.80%
2012-02-17 0 2.500 2.490 2.500 2.410 2.550 36,863,000 91,496,970 2.4821 2.048 2.040 2.048 1.974 2.089 44,995,400 2.0335 5.93%
2012-02-16 0 2.360 2.350 2.360 2.300 2.380 6,575,000 15,487,040 2.3554 1.933 1.925 1.933 1.884 1.950 8,025,520 1.9297 0.85%
2012-02-15 0 2.340 2.340 2.350 2.290 2.370 8,909,000 20,870,879 2.3427 1.917 1.917 1.925 1.876 1.942 10,874,427 1.9193 2.18%
2012-02-14 0 2.290 2.290 2.300 2.270 2.400 9,434,000 21,946,620 2.3263 1.876 1.876 1.884 1.860 1.966 11,515,248 1.9059 -4.18%
2012-02-13 0 2.390 2.390 2.400 2.350 2.450 6,979,000 16,809,032 2.4085 1.958 1.958 1.966 1.925 2.007 8,518,647 1.9732 0.00%
2012-02-10 0 2.390 2.390 2.410 2.390 2.580 25,675,000 63,740,110 2.4826 1.958 1.958 1.974 1.958 2.114 31,339,199 2.0339 -4.02%
2012-02-09 0 2.490 2.490 2.500 2.250 2.520 46,649,240 112,134,205 2.4038 2.040 2.040 2.048 1.843 2.065 56,940,597 1.9693 6.87%
2012-02-08 0 2.330 2.330 2.340 2.290 2.400 24,022,000 56,280,936 2.3429 1.909 1.909 1.917 1.876 1.966 29,321,528 1.9194 0.43%
2012-02-07 0 2.320 2.310 2.320 2.310 2.430 6,945,000 16,328,810 2.3512 1.901 1.892 1.901 1.892 1.991 8,477,147 1.9262 -3.33%
2012-02-06 0 2.400 2.390 2.400 2.270 2.410 26,400,000 62,443,515 2.3653 1.966 1.958 1.966 1.860 1.974 32,224,142 1.9378 4.80%
2012-02-03 0 2.290 2.290 2.300 2.280 2.370 8,485,000 19,549,387 2.3040 1.876 1.876 1.884 1.868 1.942 10,356,888 1.8876 -2.55%
2012-02-02 0 2.350 2.320 2.360 2.290 2.390 11,837,000 27,624,849 2.3338 1.925 1.901 1.933 1.876 1.958 14,448,378 1.9120 3.07%
2012-02-01 0 2.280 2.280 2.290 2.270 2.350 3,721,000 8,551,445 2.2982 1.868 1.868 1.876 1.860 1.925 4,541,895 1.8828 -0.87%
2012-01-31 0 2.300 2.300 2.310 2.240 2.440 6,082,000 14,092,446 2.3171 1.884 1.884 1.892 1.835 1.999 7,423,759 1.8983 -4.17%
2012-01-30 0 2.400 2.390 2.400 2.380 2.450 2,332,000 5,594,590 2.3991 1.966 1.958 1.966 1.950 2.007 2,846,466 1.9655 -2.04%
2012-01-27 0 2.450 2.450 2.460 2.380 2.500 4,742,000 11,495,320 2.4242 2.007 2.007 2.015 1.950 2.048 5,788,140 1.9860 -2.00%
2012-01-26 0 2.500 2.490 2.500 2.480 2.580 2,422,000 6,104,130 2.5203 2.048 2.040 2.048 2.032 2.114 2,956,321 2.0648 -1.19%
2012-01-20 0 2.530 2.520 2.530 2.480 2.580 3,532,920 8,907,933 2.5214 2.073 2.065 2.073 2.032 2.114 4,312,323 2.0657 -1.56%
2012-01-19 0 2.570 2.560 2.570 2.460 2.620 11,312,000 28,897,710 2.5546 2.106 2.097 2.106 2.015 2.146 13,807,557 2.0929 4.47%
2012-01-18 0 2.460 2.440 2.450 2.430 2.540 4,526,920 11,326,955 2.5021 2.015 1.999 2.007 1.991 2.081 5,525,610 2.0499 0.41%
2012-01-17 0 2.450 2.460 2.480 2.400 2.550 4,089,000 10,046,640 2.4570 2.007 2.015 2.032 1.966 2.089 4,991,080 2.0129 -2.00%
2012-01-16 0 2.500 2.480 2.490 2.490 2.560 806,000 2,032,616 2.5219 2.048 2.032 2.040 2.040 2.097 983,813 2.0661 -2.34%
2012-01-13 0 2.560 2.550 2.560 2.460 2.570 2,135,000 5,402,450 2.5304 2.097 2.089 2.097 2.015 2.106 2,606,005 2.0731 2.40%
2012-01-12 0 2.500 2.490 2.500 2.440 2.570 2,273,000 5,703,850 2.5094 2.048 2.040 2.048 1.999 2.106 2,774,450 2.0558 -2.34%
2012-01-11 0 2.560 2.550 2.560 2.500 2.650 6,875,000 17,542,810 2.5517 2.097 2.089 2.097 2.048 2.171 8,391,704 2.0905 2.40%
2012-01-10 0 2.500 2.490 2.510 2.130 2.510 7,100,000 16,615,670 2.3402 2.048 2.040 2.056 1.745 2.056 8,666,341 1.9173 16.82%
2012-01-09 0 2.140 2.140 2.160 2.000 2.180 1,031,000 2,167,090 2.1019 1.753 1.753 1.770 1.639 1.786 1,258,450 1.7220 7.00%
2012-01-06 0 2.000 1.980 2.050 1.960 2.070 628,000 1,275,230 2.0306 1.639 1.622 1.679 1.606 1.696 766,544 1.6636 -3.38%
2012-01-05 0 2.070 2.070 2.100 2.060 2.120 346,000 725,900 2.0980 1.696 1.696 1.720 1.688 1.737 422,332 1.7188 -0.48%
2012-01-04 0 2.080 2.080 2.100 2.080 2.130 283,000 597,750 2.1122 1.704 1.704 1.720 1.704 1.745 345,433 1.7304 -1.89%
2012-01-03 0 2.120 2.110 2.130 2.110 2.180 123,000 260,970 2.1217 1.737 1.729 1.745 1.729 1.786 150,135 1.7382 0.00%
2011-12-30 0 2.120 2.110 2.120 2.070 2.130 447,000 943,980 2.1118 1.737 1.729 1.737 1.696 1.745 545,613 1.7301 2.42%
2011-12-29 0 2.070 2.070 2.090 2.060 2.110 465,000 973,230 2.0930 1.696 1.696 1.712 1.688 1.729 567,584 1.7147 -1.43%
2011-12-28 0 2.100 2.100 2.120 2.090 2.140 439,000 925,880 2.1091 1.720 1.720 1.737 1.712 1.753 535,848 1.7279 -1.87%
2011-12-23 0 2.140 2.130 2.140 2.100 2.160 943,000 2,006,020 2.1273 1.753 1.745 1.753 1.720 1.770 1,151,037 1.7428 0.47%
2011-12-22 0 2.130 2.120 2.130 2.090 2.130 278,000 586,590 2.1100 1.745 1.737 1.745 1.712 1.745 339,330 1.7287 1.43%
2011-12-21 0 2.100 2.100 2.110 2.080 2.160 1,075,000 2,272,180 2.1137 1.720 1.720 1.729 1.704 1.770 1,312,157 1.7316 0.96%
2011-12-20 0 2.080 2.070 2.090 2.020 2.080 425,000 879,940 2.0704 1.704 1.696 1.712 1.655 1.704 518,760 1.6962 -2.80%
2011-12-19 0 2.140 2.130 2.140 2.060 2.180 744,000 1,590,750 2.1381 1.753 1.745 1.753 1.688 1.786 908,135 1.7517 0.94%
2011-12-16 0 2.120 2.110 2.130 2.050 2.120 329,000 686,540 2.0867 1.737 1.729 1.745 1.679 1.737 401,581 1.7096 3.92%
2011-12-15 0 2.040 2.050 2.060 2.020 2.120 1,273,000 2,621,520 2.0593 1.671 1.679 1.688 1.655 1.737 1,553,838 1.6871 -2.86%
2011-12-14 0 2.100 2.100 2.110 2.090 2.120 618,000 1,298,050 2.1004 1.720 1.720 1.729 1.712 1.737 754,338 1.7208 -0.94%
2011-12-13 0 2.120 2.120 2.130 2.080 2.150 1,592,000 3,363,430 2.1127 1.737 1.737 1.745 1.704 1.761 1,943,213 1.7309 2.42%
2011-12-12 0 2.070 2.070 2.080 2.050 2.130 1,328,000 2,761,770 2.0796 1.696 1.696 1.704 1.679 1.745 1,620,972 1.7038 -1.43%
2011-12-09 0 2.100 2.100 2.110 2.000 2.140 2,887,000 6,080,020 2.1060 1.720 1.720 1.729 1.639 1.753 3,523,905 1.7254 0.00%
2011-12-08 0 2.100 2.100 2.110 2.090 2.140 1,261,000 2,654,990 2.1055 1.720 1.720 1.729 1.712 1.753 1,539,191 1.7249 -1.41%
2011-12-07 0 2.130 2.120 2.130 2.110 2.150 1,957,000 4,166,150 2.1288 1.745 1.737 1.745 1.729 1.761 2,388,737 1.7441 1.91%
2011-12-06 0 2.090 2.100 2.110 1.980 2.110 5,514,000 11,318,230 2.0526 1.712 1.720 1.729 1.622 1.729 6,730,452 1.6816 4.50%
2011-12-05 0 2.000 2.000 2.010 1.920 2.030 2,502,000 4,931,480 1.9710 1.639 1.639 1.647 1.573 1.663 3,053,970 1.6148 3.63%
2011-12-02 0 1.930 1.920 1.930 1.890 1.940 779,000 1,488,695 1.9110 1.581 1.573 1.581 1.548 1.589 950,856 1.5656 -0.52%
2011-12-01 0 1.940 1.940 1.950 1.900 1.960 1,639,000 3,161,230 1.9288 1.589 1.589 1.598 1.557 1.606 2,000,582 1.5802 4.86%
2011-11-30 0 1.850 1.840 1.850 1.810 1.890 716,000 1,313,220 1.8341 1.516 1.507 1.516 1.483 1.548 873,958 1.5026 -1.07%
2011-11-29 0 1.870 1.850 1.880 1.820 1.880 1,104,000 2,040,110 1.8479 1.532 1.516 1.540 1.491 1.540 1,347,555 1.5139 2.75%
2011-11-28 0 1.820 1.800 1.820 1.800 1.860 414,000 752,750 1.8182 1.491 1.475 1.491 1.475 1.524 505,333 1.4896 0.00%
2011-11-25 0 1.820 1.820 1.850 1.810 1.870 599,000 1,100,600 1.8374 1.491 1.491 1.516 1.483 1.532 731,146 1.5053 -2.15%
2011-11-24 0 1.860 1.850 1.870 1.740 1.890 1,307,000 2,376,960 1.8186 1.524 1.516 1.532 1.426 1.548 1,595,339 1.4899 4.49%
2011-11-23 0 1.780 1.780 1.790 1.750 1.780 359,000 631,060 1.7578 1.458 1.458 1.466 1.434 1.458 438,200 1.4401 -0.56%
2011-11-22 0 1.790 1.780 1.810 1.780 1.810 768,000 1,374,060 1.7891 1.466 1.458 1.483 1.458 1.483 937,430 1.4658 -1.65%
2011-11-21 0 1.820 1.820 1.830 1.790 1.830 1,247,000 2,258,930 1.8115 1.491 1.491 1.499 1.466 1.499 1,522,102 1.4841 -1.62%
2011-11-18 0 1.850 1.850 1.860 1.840 1.890 1,187,000 2,200,830 1.8541 1.516 1.516 1.524 1.507 1.548 1,448,866 1.5190 -3.14%
2011-11-17 0 1.910 1.910 1.920 1.860 1.920 907,000 1,725,790 1.9027 1.565 1.565 1.573 1.524 1.573 1,107,095 1.5588 -0.52%
2011-11-16 0 1.920 1.920 1.930 1.890 1.940 1,354,000 2,579,960 1.9054 1.573 1.573 1.581 1.548 1.589 1,652,708 1.5611 -1.54%
2011-11-15 0 1.950 1.940 1.950 1.910 1.970 1,464,000 2,835,610 1.9369 1.598 1.589 1.598 1.565 1.614 1,786,975 1.5868 -0.51%
2011-11-14 0 1.960 1.960 1.970 1.950 1.990 1,745,000 3,440,520 1.9716 1.606 1.606 1.614 1.598 1.630 2,129,967 1.6153 2.08%
2011-11-11 0 1.920 1.920 1.930 1.910 1.980 1,950,000 3,787,300 1.9422 1.573 1.573 1.581 1.565 1.622 2,380,192 1.5912 -0.52%
2011-11-10 0 1.930 1.910 1.930 1.910 2.060 5,729,000 11,335,570 1.9786 1.581 1.565 1.581 1.565 1.688 6,992,883 1.6210 -8.53%
2011-11-09 0 2.110 2.110 2.120 2.080 2.190 2,632,000 5,561,920 2.1132 1.729 1.729 1.737 1.704 1.794 3,212,649 1.7313 -0.94%
2011-11-08 0 2.130 2.130 2.140 2.100 2.220 2,469,000 5,344,130 2.1645 1.745 1.745 1.753 1.720 1.819 3,013,690 1.7733 -1.84%
2011-11-07 0 2.170 2.170 2.180 2.170 2.260 2,610,000 5,785,770 2.2168 1.778 1.778 1.786 1.778 1.852 3,185,796 1.8161 0.00%
2011-11-04 0 2.170 2.170 2.180 2.170 2.280 3,783,000 8,351,130 2.2075 1.778 1.778 1.786 1.778 1.868 4,617,573 1.8086 2.36%
2011-11-03 0 2.120 2.110 2.130 2.050 2.240 4,637,000 9,942,730 2.1442 1.737 1.729 1.745 1.679 1.835 5,659,975 1.7567 0.47%
2011-11-02 0 2.110 2.100 2.120 1.990 2.120 4,275,000 8,854,337 2.0712 1.729 1.720 1.737 1.630 1.737 5,218,114 1.6968 0.00%
2011-11-01 0 2.110 2.110 2.120 2.060 2.210 3,723,000 7,973,680 2.1417 1.729 1.729 1.737 1.688 1.811 4,544,336 1.7546 -1.86%
2011-10-31 0 2.150 2.150 2.190 2.060 2.220 2,817,000 6,043,810 2.1455 1.761 1.761 1.794 1.688 1.819 3,438,462 1.7577 -0.46%
2011-10-28 0 2.160 2.150 2.190 2.150 2.350 8,114,000 18,046,900 2.2242 1.770 1.761 1.794 1.761 1.925 9,904,041 1.8222 -1.37%
2011-10-27 0 2.190 2.180 2.190 2.010 2.190 11,583,000 24,787,150 2.1400 1.794 1.786 1.794 1.647 1.794 14,138,343 1.7532 8.96%
2011-10-26 0 2.010 2.010 2.020 1.860 2.080 10,085,000 19,860,320 1.9693 1.647 1.647 1.655 1.524 1.704 12,309,867 1.6134 2.55%
2011-10-25 0 1.960 1.950 1.960 1.960 2.120 4,388,000 8,848,960 2.0166 1.606 1.598 1.606 1.606 1.737 5,356,043 1.6521 -3.45%
2011-10-24 0 2.030 2.020 2.030 1.900 2.070 4,787,000 9,598,220 2.0051 1.663 1.655 1.663 1.557 1.696 5,843,067 1.6427 4.64%
2011-10-21 0 1.940 1.910 1.950 1.850 1.940 681,000 1,302,160 1.9121 1.589 1.565 1.598 1.516 1.589 831,236 1.5665 4.30%
2011-10-20 0 1.860 1.850 1.860 1.800 1.910 487,000 901,430 1.8510 1.524 1.516 1.524 1.475 1.565 594,438 1.5164 -2.11%
2011-10-19 0 1.900 1.890 1.900 1.860 1.930 706,085 1,335,886 1.8920 1.557 1.548 1.557 1.524 1.581 861,855 1.5500 3.83%
2011-10-18 0 1.830 1.830 1.840 1.760 1.880 1,698,000 3,125,860 1.8409 1.499 1.499 1.507 1.442 1.540 2,072,598 1.5082 -6.15%
2011-10-17 0 1.950 1.940 1.950 1.900 1.990 2,354,000 4,563,550 1.9386 1.598 1.589 1.598 1.557 1.630 2,873,319 1.5883 5.41%
2011-10-14 0 1.850 1.830 1.840 1.830 1.990 3,245,000 6,206,880 1.9128 1.516 1.499 1.507 1.499 1.630 3,960,884 1.5670 -6.57%
2011-10-13 0 1.980 1.980 2.000 1.890 2.050 11,011,000 21,625,670 1.9640 1.622 1.622 1.639 1.548 1.679 13,440,153 1.6090 8.79%
2011-10-12 0 1.820 1.820 1.830 1.680 1.900 5,857,000 10,602,866 1.8103 1.491 1.491 1.499 1.376 1.557 7,149,121 1.4831 7.69%
2011-10-11 0 1.690 1.670 1.680 1.670 1.760 2,572,000 4,433,680 1.7238 1.385 1.368 1.376 1.368 1.442 3,139,413 1.4123 1.20%
2011-10-10 0 1.670 1.670 1.680 1.670 1.730 1,580,001 2,666,401 1.6876 1.368 1.368 1.376 1.368 1.417 1,928,567 1.3826 -4.02%
2011-10-07 0 1.740 1.740 1.750 1.700 1.800 2,049,010 3,556,087 1.7355 1.426 1.426 1.434 1.393 1.475 2,501,045 1.4218 3.57%
2011-10-06 0 1.680 1.670 1.680 1.650 1.750 1,625,000 2,752,860 1.6941 1.376 1.368 1.376 1.352 1.434 1,983,494 1.3879 4.35%
2011-10-04 0 1.610 1.600 1.660 1.580 1.760 2,183,000 3,693,440 1.6919 1.319 1.311 1.360 1.294 1.442 2,664,595 1.3861 -8.52%
2011-10-03 0 1.760 1.760 1.790 1.610 1.800 3,620,000 6,248,907 1.7262 1.442 1.442 1.466 1.319 1.475 4,418,613 1.4142 -4.86%
2011-09-30 0 1.850 1.850 1.880 1.730 1.900 2,744,750 4,942,675 1.8008 1.516 1.516 1.540 1.417 1.557 3,350,273 1.4753 -1.60%
2011-09-28 0 1.880 1.870 1.880 1.810 1.950 5,067,000 9,478,835 1.8707 1.540 1.532 1.540 1.483 1.598 6,184,838 1.5326 -1.05%
2011-09-27 0 1.900 1.900 1.910 1.760 1.920 1,588,000 2,990,940 1.8835 1.557 1.557 1.565 1.442 1.573 1,938,331 1.5430 7.95%
2011-09-26 0 1.760 1.760 1.850 1.750 1.960 1,703,250 3,187,345 1.8713 1.442 1.442 1.516 1.434 1.606 2,079,006 1.5331 -10.66%
2011-09-23 0 1.970 1.960 2.010 1.820 2.140 2,689,000 5,271,455 1.9604 1.614 1.606 1.647 1.491 1.753 3,282,224 1.6061 -5.29%
2011-09-22 0 2.080 2.050 2.080 2.030 2.180 1,547,000 3,198,285 2.0674 1.704 1.679 1.704 1.663 1.786 1,888,286 1.6938 -5.45%
2011-09-21 0 2.200 2.190 2.200 2.170 2.380 2,286,000 5,038,060 2.2039 1.802 1.794 1.802 1.778 1.950 2,790,318 1.8056 -0.90%
2011-09-20 0 2.220 2.210 2.240 2.210 2.350 826,000 1,867,190 2.2605 1.819 1.811 1.835 1.811 1.925 1,008,225 1.8520 -5.93%
2011-09-19 0 2.360 2.330 2.370 2.320 2.370 212,000 495,920 2.3392 1.933 1.909 1.942 1.901 1.942 258,770 1.9165 -1.26%
2011-09-16 0 2.390 2.340 2.350 2.280 2.420 872,500 2,057,365 2.3580 1.958 1.917 1.925 1.868 1.983 1,064,983 1.9318 3.46%
2011-09-15 0 2.310 2.310 2.320 2.290 2.330 3,046,000 7,008,832 2.3010 1.892 1.892 1.901 1.876 1.909 3,717,983 1.8851 -0.86%
2011-09-14 0 2.330 2.330 2.360 2.200 2.480 912,000 2,128,255 2.3336 1.909 1.909 1.933 1.802 2.032 1,113,198 1.9118 -5.67%
2011-09-12 0 2.470 2.470 2.490 2.460 2.610 577,000 1,440,290 2.4962 2.024 2.024 2.040 2.015 2.138 704,293 2.0450 -5.73%
2011-09-09 0 2.620 2.620 2.630 2.540 2.640 366,000 955,970 2.6119 2.146 2.146 2.155 2.081 2.163 446,744 2.1399 3.15%
2011-09-08 0 2.540 2.540 2.550 2.450 2.540 259,000 647,940 2.5017 2.081 2.081 2.089 2.007 2.081 316,138 2.0495 4.10%
2011-09-07 0 2.440 2.440 2.460 2.400 2.470 99,000 241,800 2.4424 1.999 1.999 2.015 1.966 2.024 120,841 2.0010 2.09%
2011-09-06 0 2.390 2.380 2.400 2.310 2.440 167,000 397,210 2.3785 1.958 1.950 1.966 1.892 1.999 203,842 1.9486 -1.24%
2011-09-05 0 2.420 2.420 2.440 2.410 2.500 203,000 496,120 2.4439 1.983 1.983 1.999 1.974 2.048 247,784 2.0022 -4.72%
2011-09-02 0 2.540 2.530 2.540 2.530 2.610 439,000 1,122,320 2.5565 2.081 2.073 2.081 2.073 2.138 535,848 2.0945 1.20%
2011-09-01 0 2.510 2.510 2.550 2.470 2.620 1,021,000 2,627,990 2.5739 2.056 2.056 2.089 2.024 2.146 1,246,244 2.1087 3.72%
2011-08-31 0 2.420 2.420 2.430 2.350 2.490 1,236,000 3,009,880 2.4352 1.983 1.983 1.991 1.925 2.040 1,508,676 1.9950 2.11%
2011-08-30 0 2.370 2.370 2.390 2.350 2.480 2,083,000 4,996,990 2.3989 1.942 1.942 1.958 1.925 2.032 2,542,534 1.9654 -3.27%
2011-08-29 0 2.450 2.430 2.450 2.400 2.480 945,000 2,299,590 2.4334 2.007 1.991 2.007 1.966 2.032 1,153,478 1.9936 -0.41%
2011-08-26 0 2.460 2.460 2.480 2.430 2.490 665,000 1,641,220 2.4680 2.015 2.015 2.032 1.991 2.040 811,707 2.0219 0.41%
2011-08-25 0 2.450 2.450 2.490 2.430 2.520 858,000 2,130,690 2.4833 2.007 2.007 2.040 1.991 2.065 1,047,285 2.0345 -1.21%
2011-08-24 0 2.480 2.490 2.500 2.480 2.610 481,000 1,218,030 2.5323 2.032 2.040 2.048 2.032 2.138 587,114 2.0746 -1.98%
2011-08-23 0 2.530 2.530 2.560 2.500 2.600 462,000 1,180,730 2.5557 2.073 2.073 2.097 2.048 2.130 563,922 2.0938 -1.56%
2011-08-22 0 2.570 2.570 2.600 2.470 2.650 1,719,000 4,355,240 2.5336 2.106 2.106 2.130 2.024 2.171 2,098,231 2.0757 -2.28%
2011-08-19 0 2.630 2.610 2.630 2.500 2.640 1,275,000 3,307,275 2.5939 2.155 2.138 2.155 2.048 2.163 1,556,280 2.1251 -2.23%
2011-08-18 0 2.690 2.700 2.710 2.630 2.810 2,332,000 6,371,020 2.7320 2.204 2.212 2.220 2.155 2.302 2,846,466 2.2382 0.37%
2011-08-17 0 2.680 2.680 2.700 2.670 2.760 923,000 2,497,830 2.7062 2.196 2.196 2.212 2.187 2.261 1,126,624 2.2171 0.75%
2011-08-16 0 2.660 2.660 2.670 2.610 2.810 1,713,100 4,671,250 2.7268 2.179 2.179 2.187 2.138 2.302 2,091,029 2.2339 -0.37%
2011-08-15 0 2.670 2.670 2.700 2.640 2.750 1,085,000 2,915,380 2.6870 2.187 2.187 2.212 2.163 2.253 1,324,363 2.2013 0.38%
2011-08-12 0 2.660 2.650 2.660 2.590 2.870 4,375,000 11,777,370 2.6920 2.179 2.171 2.179 2.122 2.351 5,340,175 2.2054 -5.00%
2011-08-11 0 2.800 2.780 2.810 2.700 2.840 1,245,000 3,464,770 2.7829 2.294 2.278 2.302 2.212 2.327 1,519,661 2.2800 -0.71%
2011-08-10 0 2.820 2.830 2.940 2.820 3.100 2,102,000 6,174,090 2.9372 2.310 2.319 2.409 2.310 2.540 2,565,725 2.4064 -5.37%
2011-08-09 0 2.980 2.950 2.980 2.870 3.070 1,355,000 3,955,340 2.9191 2.441 2.417 2.441 2.351 2.515 1,653,929 2.3915 -1.65%
2011-08-08 0 3.030 3.020 3.070 2.900 3.070 1,404,000 4,200,000 2.9915 2.482 2.474 2.515 2.376 2.515 1,713,738 2.4508 -3.81%
2011-08-05 0 3.150 3.140 3.150 2.900 3.200 3,281,200 10,128,890 3.0869 2.581 2.572 2.581 2.376 2.622 4,005,070 2.5290 -7.35%
2011-08-04 0 3.400 3.390 3.400 3.370 3.680 775,000 2,697,720 3.4809 2.785 2.777 2.785 2.761 3.015 945,974 2.8518 -6.08%
2011-08-03 0 3.620 3.620 3.640 3.570 3.680 270,000 977,570 3.6206 2.966 2.966 2.982 2.925 3.015 329,565 2.9662 -1.09%
2011-08-02 0 3.660 3.660 3.670 3.640 3.800 249,000 920,560 3.6970 2.998 2.998 3.007 2.982 3.113 303,932 3.0288 -3.68%
2011-08-01 0 3.800 3.800 3.810 3.710 3.860 978,000 3,719,090 3.8028 3.113 3.113 3.121 3.039 3.162 1,193,758 3.1154 2.43%
2011-07-29 0 3.710 3.710 3.720 3.660 3.730 267,000 988,170 3.7010 3.039 3.039 3.048 2.998 3.056 325,903 3.0321 0.27%
2011-07-28 0 3.700 3.700 3.710 3.650 3.710 319,000 1,179,890 3.6987 3.031 3.031 3.039 2.990 3.039 389,375 3.0302 0.00%
2011-07-27 0 3.700 3.700 3.720 3.680 3.740 505,000 1,868,560 3.7001 3.031 3.031 3.048 3.015 3.064 616,409 3.0314 -0.27%
2011-07-26 0 3.710 3.690 3.710 3.690 3.740 221,000 821,720 3.7182 3.039 3.023 3.039 3.023 3.064 269,755 3.0462 0.27%
2011-07-25 0 3.700 3.670 3.700 3.660 3.700 152,000 559,360 3.6800 3.031 3.007 3.031 2.998 3.031 185,533 3.0149 -0.80%
2011-07-22 0 3.730 3.730 3.740 3.630 3.730 892,000 3,300,280 3.6999 3.056 3.056 3.064 2.974 3.056 1,088,785 3.0312 3.04%
2011-07-21 0 3.620 3.620 3.640 3.620 3.670 372,000 1,364,215 3.6672 2.966 2.966 2.982 2.966 3.007 454,067 3.0044 -1.90%
2011-07-20 0 3.690 3.700 3.710 3.670 3.710 249,000 920,710 3.6976 3.023 3.031 3.039 3.007 3.039 303,932 3.0293 -1.60%
2011-07-19 0 3.750 3.750 3.760 3.550 3.760 1,073,000 3,921,390 3.6546 3.072 3.072 3.080 2.908 3.080 1,309,716 2.9941 1.35%
2011-07-18 0 3.700 3.700 3.710 3.470 3.730 1,316,000 4,794,460 3.6432 3.031 3.031 3.039 2.843 3.056 1,606,325 2.9847 5.71%
2011-07-15 0 3.500 3.500 3.520 3.480 3.560 721,000 2,543,070 3.5271 2.867 2.867 2.884 2.851 2.917 880,061 2.8897 -2.78%
2011-07-14 0 3.600 3.590 3.600 3.580 3.650 298,000 1,072,240 3.5981 2.949 2.941 2.949 2.933 2.990 363,742 2.9478 -1.10%
2011-07-13 0 3.640 3.640 3.650 3.550 3.690 338,000 1,222,670 3.6174 2.982 2.982 2.990 2.908 3.023 412,567 2.9636 1.11%
2011-07-12 0 3.600 3.600 3.610 3.520 3.620 2,842,000 10,175,570 3.5804 2.949 2.949 2.958 2.884 2.966 3,468,978 2.9333 -1.64%
2011-07-11 0 3.660 3.650 3.660 3.660 3.800 1,210,000 4,487,620 3.7088 2.998 2.990 2.998 2.998 3.113 1,476,940 3.0385 -3.17%
2011-07-08 0 3.780 3.760 3.770 3.550 3.820 3,813,942 14,260,704 3.7391 3.097 3.080 3.089 2.908 3.130 4,655,341 3.0633 6.78%
2011-07-07 0 3.540 3.550 3.560 3.530 3.560 525,000 1,861,590 3.5459 2.900 2.908 2.917 2.892 2.917 640,821 2.9050 -0.28%
2011-07-06 0 3.550 3.550 3.570 3.500 3.640 876,000 3,114,430 3.5553 2.908 2.908 2.925 2.867 2.982 1,069,256 2.9127 -2.47%
2011-07-05 0 3.640 3.640 3.650 3.620 3.680 1,130,000 4,116,871 3.6432 2.982 2.982 2.990 2.966 3.015 1,379,291 2.9848 0.00%
2011-07-04 0 3.640 3.620 3.650 3.560 3.650 2,348,000 8,518,270 3.6279 2.982 2.966 2.990 2.917 2.990 2,865,996 2.9722 2.54%
2011-06-30 0 3.550 3.550 3.560 3.460 3.580 1,326,000 4,680,400 3.5297 2.908 2.908 2.917 2.835 2.933 1,618,531 2.8918 1.43%
2011-06-29 0 3.500 3.500 3.520 3.430 3.550 1,238,000 4,320,790 3.4901 2.867 2.867 2.884 2.810 2.908 1,511,117 2.8593 0.00%
2011-06-28 0 3.500 3.480 3.500 3.460 3.520 2,910,000 10,172,070 3.4956 2.867 2.851 2.867 2.835 2.884 3,551,979 2.8638 1.16%
2011-06-27 0 3.460 3.460 3.470 3.400 3.680 3,048,000 10,674,960 3.5023 2.835 2.835 2.843 2.785 3.015 3,720,424 2.8693 -4.16%
2011-06-24 0 3.610 3.600 3.610 3.400 3.640 3,278,000 11,585,810 3.5344 2.958 2.949 2.958 2.785 2.982 4,001,164 2.8956 5.56%
2011-06-23 0 3.420 3.400 3.420 3.300 3.430 3,323,500 11,223,909 3.3771 2.802 2.785 2.802 2.704 2.810 4,056,702 2.7668 1.79%
2011-06-22 0 3.360 3.340 3.350 3.200 3.380 5,099,000 16,751,420 3.2852 2.753 2.736 2.745 2.622 2.769 6,223,898 2.6915 5.00%
2011-06-21 0 3.200 3.200 3.210 3.080 3.220 1,892,400 5,975,978 3.1579 2.622 2.622 2.630 2.523 2.638 2,309,885 2.5871 3.23%
2011-06-20 0 3.100 3.100 3.120 3.090 3.280 2,034,000 6,426,500 3.1595 2.540 2.540 2.556 2.532 2.687 2,482,724 2.5885 -2.52%
2011-06-17 0 3.180 3.170 3.180 3.170 3.420 1,446,000 4,781,180 3.3065 2.605 2.597 2.605 2.597 2.802 1,765,004 2.7089 -3.93%
2011-06-16 0 3.310 3.310 3.330 3.210 3.340 1,013,000 3,339,590 3.2967 2.712 2.712 2.728 2.630 2.736 1,236,479 2.7009 -1.78%
2011-06-15 0 3.370 3.350 3.370 3.350 3.480 2,553,000 8,625,540 3.3786 2.761 2.745 2.761 2.745 2.851 3,116,221 2.7679 -0.88%
2011-06-14 0 3.400 3.400 3.410 3.160 3.460 3,708,471 12,628,597 3.4053 2.785 2.785 2.794 2.589 2.835 4,526,602 2.7899 5.26%
2011-06-13 0 3.230 3.230 3.240 3.030 3.300 3,535,218 11,154,861 3.1554 2.646 2.646 2.654 2.482 2.704 4,315,128 2.5851 -1.82%
2011-06-10 0 3.290 3.290 3.300 3.290 3.530 4,111,598 13,821,459 3.3616 2.695 2.695 2.704 2.695 2.892 5,018,664 2.7540 -6.27%
2011-06-09 0 3.510 3.510 3.530 3.410 3.710 3,508,598 12,390,820 3.5316 2.876 2.876 2.892 2.794 3.039 4,282,635 2.8933 -4.36%
2011-06-08 0 3.670 3.670 3.680 3.640 3.780 3,116,000 11,491,920 3.6880 3.007 3.007 3.015 2.982 3.097 3,803,425 3.0215 -1.87%
2011-06-07 0 3.740 3.720 3.740 3.680 3.940 4,192,800 15,843,272 3.7787 3.064 3.048 3.064 3.015 3.228 5,117,780 3.0957 -6.03%
2011-06-03 0 3.980 3.980 4.000 3.980 4.070 2,614,800 10,493,132 4.0130 3.261 3.261 3.277 3.261 3.334 3,191,655 3.2877 -1.24%
2011-06-02 0 4.030 4.030 4.060 3.940 4.070 2,185,400 8,756,146 4.0067 3.302 3.302 3.326 3.228 3.334 2,667,524 3.2825 -1.23%
2011-06-01 0 4.080 4.080 4.090 3.940 4.090 1,930,000 7,794,520 4.0386 3.343 3.343 3.351 3.228 3.351 2,355,780 3.3087 2.77%
2011-05-31 0 3.970 3.970 3.980 3.880 4.040 6,426,000 25,272,200 3.9328 3.252 3.252 3.261 3.179 3.310 7,843,649 3.2220 3.12%
2011-05-30 0 3.850 3.830 3.850 3.770 4.200 8,667,000 34,008,300 3.9239 3.154 3.138 3.154 3.089 3.441 10,579,040 3.2147 -7.23%
2011-05-27 0 4.150 4.140 4.150 4.130 4.470 4,823,000 20,584,510 4.2680 3.400 3.392 3.400 3.384 3.662 5,887,009 3.4966 -5.68%
2011-05-26 0 4.400 4.390 4.400 4.400 4.820 2,926,871 13,364,851 4.5663 3.605 3.597 3.605 3.605 3.949 3,572,572 3.7410 -7.76%
2011-05-25 0 4.770 4.760 4.770 4.760 4.880 535,734 2,564,439 4.7868 3.908 3.900 3.908 3.900 3.998 653,923 3.9216 -1.04%
2011-05-24 0 4.820 4.800 4.840 4.810 4.900 456,000 2,207,380 4.8407 3.949 3.932 3.965 3.941 4.014 556,599 3.9658 -0.62%
2011-05-23 0 4.850 4.840 4.850 4.840 4.930 463,000 2,252,960 4.8660 3.973 3.965 3.973 3.965 4.039 565,143 3.9865 -2.22%
2011-05-20 0 4.960 4.960 4.980 4.930 5.090 202,000 1,009,310 4.9966 4.064 4.064 4.080 4.039 4.170 246,564 4.0935 -3.31%
2011-05-19 0 5.130 5.080 5.130 5.070 5.200 549,913 2,823,733 5.1349 4.203 4.162 4.203 4.154 4.260 671,230 4.2068 -0.97%
2011-05-18 0 5.180 5.150 5.180 4.950 5.190 1,333,000 6,797,660 5.0995 4.244 4.219 4.244 4.055 4.252 1,627,075 4.1778 3.39%
2011-05-17 0 5.010 4.950 5.010 4.700 5.030 2,140,000 10,529,470 4.9203 4.105 4.055 4.105 3.851 4.121 2,612,109 4.0310 4.38%
2011-05-16 0 4.800 4.790 4.810 4.740 4.910 2,033,870 9,787,691 4.8123 3.932 3.924 3.941 3.883 4.023 2,482,565 3.9426 -1.23%
2011-05-13 0 4.860 4.850 4.910 4.780 4.950 1,610,900 7,805,765 4.8456 3.982 3.973 4.023 3.916 4.055 1,966,283 3.9698 -0.21%
2011-05-12 0 4.870 4.860 4.900 4.860 4.940 1,050,582 5,124,449 4.8777 3.990 3.982 4.014 3.982 4.047 1,282,352 3.9961 -1.81%
2011-05-11 0 4.960 4.940 4.960 4.920 5.100 1,443,231 7,201,720 4.9900 4.064 4.047 4.064 4.031 4.178 1,761,624 4.0881 0.81%
2011-05-09 0 4.970 4.970 4.990 4.950 5.060 261,000 1,302,970 4.9922 4.031 4.031 4.047 4.015 4.104 321,817 4.0488 -1.39%
2011-05-06 0 5.040 5.000 5.020 4.970 5.080 878,000 4,417,160 5.0309 4.088 4.055 4.071 4.031 4.120 1,082,588 4.0802 -0.59%
2011-05-05 0 5.070 5.070 5.080 4.900 5.090 1,087,000 5,460,290 5.0233 4.112 4.112 4.120 3.974 4.128 1,340,288 4.0740 2.42%
2011-05-04 0 4.950 4.950 5.000 4.870 5.050 2,155,000 10,582,410 4.9106 4.015 4.015 4.055 3.950 4.096 2,657,150 3.9826 -1.39%
2011-05-03 0 5.020 5.010 5.020 5.000 5.130 576,000 2,899,902 5.0346 4.071 4.063 4.071 4.055 4.161 710,217 4.0831 -2.14%
2011-04-29 0 5.130 5.050 5.150 5.050 5.170 783,800 3,992,051 5.0932 4.161 4.096 4.177 4.096 4.193 966,438 4.1307 -0.97%
2011-04-28 0 5.180 5.140 5.170 5.030 5.200 716,000 3,675,300 5.1331 4.201 4.169 4.193 4.079 4.217 882,839 4.1630 0.00%
2011-04-27 0 5.180 5.160 5.200 5.170 5.340 541,300 2,817,350 5.2048 4.201 4.185 4.217 4.193 4.331 667,432 4.2212 -3.00%
2011-04-26 0 5.340 5.320 5.350 5.120 5.350 1,982,000 10,460,890 5.2779 4.331 4.315 4.339 4.152 4.339 2,443,838 4.2805 2.89%
2011-04-21 0 5.190 5.180 5.200 5.080 5.200 803,000 4,125,430 5.1375 4.209 4.201 4.217 4.120 4.217 990,112 4.1666 1.57%
2011-04-20 0 5.110 5.110 5.140 5.090 5.250 1,251,000 6,420,940 5.1326 4.144 4.144 4.169 4.128 4.258 1,542,503 4.1627 -2.48%
2011-04-19 0 5.240 5.220 5.240 5.200 5.300 943,000 4,938,660 5.2372 4.250 4.234 4.250 4.217 4.298 1,162,734 4.2475 -2.24%
2011-04-18 0 5.360 5.360 5.370 5.190 5.370 2,401,000 12,762,240 5.3154 4.347 4.347 4.355 4.209 4.355 2,960,472 4.3109 3.28%
2011-04-15 0 5.190 5.170 5.190 5.060 5.220 1,346,000 6,973,731 5.1811 4.209 4.193 4.209 4.104 4.234 1,659,640 4.2020 1.37%
2011-04-14 0 5.120 5.120 5.130 5.000 5.130 662,000 3,354,350 5.0670 4.152 4.152 4.161 4.055 4.161 816,257 4.1094 -0.78%
2011-04-13 0 5.160 5.150 5.160 5.120 5.270 467,000 2,413,680 5.1685 4.185 4.177 4.185 4.152 4.274 575,818 4.1917 -1.71%
2011-04-12 0 5.250 5.210 5.290 5.040 5.300 1,430,000 7,361,830 5.1481 4.258 4.225 4.290 4.088 4.298 1,763,213 4.1752 1.74%
2011-04-11 0 5.160 5.120 5.160 5.090 5.200 1,470,200 7,533,312 5.1240 4.185 4.152 4.185 4.128 4.217 1,812,780 4.1557 -0.77%
2011-04-08 0 5.200 5.190 5.200 4.900 5.200 2,378,000 11,979,610 5.0377 4.217 4.209 4.217 3.974 4.217 2,932,112 4.0857 4.42%
2011-04-07 0 4.980 4.970 4.980 4.840 4.980 737,000 3,636,960 4.9348 4.039 4.031 4.039 3.925 4.039 908,733 4.0022 0.81%
2011-04-06 0 4.940 4.900 4.940 4.750 4.950 2,274,000 10,952,258 4.8163 4.006 3.974 4.006 3.852 4.015 2,803,878 3.9061 1.86%
2011-04-04 0 4.850 4.850 4.860 4.730 4.870 816,800 3,952,974 4.8396 3.933 3.933 3.942 3.836 3.950 1,007,128 3.9250 2.11%
2011-04-01 0 4.750 4.750 4.760 4.730 4.850 1,226,000 5,854,650 4.7754 3.852 3.852 3.860 3.836 3.933 1,511,678 3.8729 -1.86%
2011-03-31 0 4.840 4.830 4.840 4.820 4.940 942,000 4,573,830 4.8554 3.925 3.917 3.925 3.909 4.006 1,161,501 3.9379 -1.22%
2011-03-30 0 4.900 4.880 4.890 4.850 4.930 719,000 3,522,050 4.8985 3.974 3.958 3.966 3.933 3.998 886,539 3.9728 0.00%
2011-03-29 0 4.900 4.870 4.900 4.850 4.940 737,000 3,603,550 4.8895 3.974 3.950 3.974 3.933 4.006 908,733 3.9655 0.00%
2011-03-28 0 4.900 4.900 4.940 4.810 5.100 697,000 3,421,060 4.9083 3.974 3.974 4.006 3.901 4.136 859,412 3.9807 -3.16%
2011-03-25 0 5.060 5.060 5.080 5.000 5.150 309,000 1,569,090 5.0780 4.104 4.104 4.120 4.055 4.177 381,002 4.1183 -1.17%
2011-03-24 0 5.120 5.130 5.160 5.060 5.160 368,000 1,888,740 5.1324 4.152 4.161 4.185 4.104 4.185 453,750 4.1625 -1.73%
2011-03-23 0 5.210 5.200 5.210 5.150 5.300 1,360,000 7,129,110 5.2420 4.225 4.217 4.225 4.177 4.298 1,676,902 4.2514 -0.19%
2011-03-22 0 5.220 5.210 5.220 5.100 5.250 2,438,000 12,662,350 5.1937 4.234 4.225 4.234 4.136 4.258 3,006,093 4.2122 2.76%
2011-03-21 0 5.080 5.040 5.080 4.960 5.100 1,878,000 9,427,110 5.0198 4.120 4.088 4.120 4.023 4.136 2,315,604 4.0711 4.53%
2011-03-18 0 4.860 4.860 4.880 4.700 4.880 902,000 4,356,850 4.8302 3.942 3.942 3.958 3.812 3.958 1,112,180 3.9174 3.85%
2011-03-17 0 4.680 4.680 4.710 4.600 4.960 2,505,000 11,761,540 4.6952 3.796 3.796 3.820 3.731 4.023 3,088,705 3.8079 -5.45%
2011-03-16 0 4.950 4.940 4.950 4.900 5.100 1,475,700 7,333,140 4.9693 4.015 4.006 4.015 3.974 4.136 1,819,562 4.0302 -2.94%
2011-03-15 0 5.100 5.030 5.130 4.890 5.230 2,187,000 11,000,600 5.0300 4.136 4.079 4.161 3.966 4.242 2,696,606 4.0794 -3.77%
2011-03-14 0 5.300 5.240 5.300 5.170 5.300 3,769,100 19,785,063 5.2493 4.298 4.250 4.298 4.193 4.298 4,647,361 4.2573 0.38%
2011-03-11 0 5.280 5.280 5.300 5.210 5.330 2,712,000 14,251,520 5.2550 4.282 4.282 4.298 4.225 4.323 3,343,940 4.2619 -0.38%
2011-03-10 0 5.300 5.320 5.330 5.230 5.330 3,265,000 17,191,260 5.2653 4.298 4.315 4.323 4.242 4.323 4,025,797 4.2703 0.95%
2011-03-09 0 5.250 5.250 5.270 5.040 5.370 5,214,000 27,498,070 5.2739 4.258 4.258 4.274 4.088 4.355 6,428,946 4.2772 3.96%
2011-03-08 0 5.050 5.020 5.050 4.940 5.050 3,459,000 17,287,620 4.9979 4.096 4.071 4.096 4.006 4.096 4,265,003 4.0534 0.00%
2011-03-07 0 5.050 5.060 5.080 4.890 5.060 3,958,400 19,598,696 4.9512 4.096 4.104 4.120 3.966 4.104 4,880,771 4.0155 -0.20%
2011-03-04 0 5.060 5.060 5.080 4.640 5.100 6,904,000 33,988,160 4.9230 4.104 4.104 4.120 3.763 4.136 8,512,743 3.9926 9.76%
2011-03-03 0 4.610 4.610 4.620 4.430 4.650 8,543,000 38,777,915 4.5391 3.739 3.739 3.747 3.593 3.771 10,533,656 3.6813 4.06%
2011-03-02 0 4.430 4.430 4.450 4.420 4.560 2,940,400 13,117,919 4.4613 3.593 3.593 3.609 3.585 3.698 3,625,560 3.6182 -3.70%
2011-03-01 0 4.600 4.600 4.610 4.570 4.630 4,113,000 18,889,680 4.5927 3.731 3.731 3.739 3.706 3.755 5,071,395 3.7248 0.00%
2011-02-28 0 4.600 4.550 4.600 4.510 4.610 2,733,000 12,497,930 4.5730 3.731 3.690 3.731 3.658 3.739 3,369,833 3.7088 -0.22%
2011-02-25 0 4.610 4.610 4.620 4.470 4.750 2,538,000 11,697,715 4.6090 3.739 3.739 3.747 3.625 3.852 3,129,395 3.7380 -2.54%
2011-02-24 0 4.730 4.720 4.730 4.730 4.830 4,959,000 23,880,960 4.8157 3.836 3.828 3.836 3.836 3.917 6,114,527 3.9056 -1.87%
2011-02-23 0 4.820 4.820 4.830 4.820 4.870 2,397,000 11,581,030 4.8315 3.909 3.909 3.917 3.909 3.950 2,955,539 3.9184 -0.21%
2011-02-22 0 4.830 4.820 4.840 4.790 4.840 2,413,000 11,636,710 4.8225 3.917 3.909 3.925 3.885 3.925 2,975,268 3.9111 0.00%
2011-02-21 0 4.830 4.820 4.830 4.800 4.870 788,000 3,802,370 4.8253 3.917 3.909 3.917 3.893 3.950 971,617 3.9134 -0.82%
2011-02-18 0 4.870 4.860 4.880 4.810 4.880 1,136,000 5,505,790 4.8466 3.950 3.942 3.958 3.901 3.958 1,400,706 3.9307 0.41%
2011-02-17 0 4.850 4.850 4.860 4.820 4.870 1,215,000 5,885,430 4.8440 3.933 3.933 3.942 3.909 3.950 1,498,114 3.9286 0.00%
2011-02-16 0 4.850 4.840 4.860 4.810 4.890 6,144,000 29,879,866 4.8633 3.933 3.925 3.942 3.901 3.966 7,575,651 3.9442 0.41%
2011-02-15 0 4.830 4.830 4.860 4.820 4.960 453,000 2,207,010 4.8720 3.917 3.917 3.942 3.909 4.023 558,556 3.9513 -2.82%
2011-02-14 0 4.970 4.900 4.990 4.840 4.990 3,888,000 19,260,960 4.9540 4.031 3.974 4.047 3.925 4.047 4,793,966 4.0178 1.64%
2011-02-11 0 4.890 4.890 4.930 4.770 4.960 2,608,000 12,728,500 4.8806 3.966 3.966 3.998 3.869 4.023 3,215,706 3.9582 1.87%
2011-02-10 0 4.800 4.790 4.810 4.740 4.830 2,333,000 11,180,930 4.7925 3.893 3.885 3.901 3.844 3.917 2,876,626 3.8868 -0.41%
2011-02-09 0 4.820 4.800 4.820 4.700 4.840 3,405,000 16,251,430 4.7728 3.909 3.893 3.909 3.812 3.925 4,198,420 3.8708 0.63%
2011-02-08 0 4.790 4.760 4.790 4.760 5.010 5,713,000 27,655,300 4.8408 3.885 3.860 3.885 3.860 4.063 7,044,221 3.9260 -3.62%
2011-02-07 0 4.970 4.960 4.970 4.950 5.120 1,973,000 9,860,320 4.9976 4.031 4.023 4.031 4.015 4.152 2,432,741 4.0532 -2.36%
2011-02-02 0 5.090 5.090 5.100 5.050 5.250 1,754,000 8,978,730 5.1190 4.128 4.128 4.136 4.096 4.258 2,162,710 4.1516 -2.30%
2011-02-01 0 5.210 5.190 5.220 5.100 5.220 2,306,000 11,950,470 5.1823 4.225 4.209 4.234 4.136 4.234 2,843,335 4.2030 2.56%
2011-01-31 0 5.080 5.090 5.100 4.950 5.310 3,569,000 18,232,290 5.1085 4.120 4.128 4.136 4.015 4.307 4,400,634 4.1431 -4.51%
2011-01-28 0 5.320 5.320 5.330 5.300 5.380 4,793,000 25,683,823 5.3586 4.315 4.315 4.323 4.298 4.363 5,909,846 4.3459 0.38%
2011-01-27 0 5.300 5.300 5.320 5.290 5.460 3,810,000 20,408,560 5.3566 4.298 4.298 4.315 4.290 4.428 4,697,791 4.3443 -0.75%
2011-01-26 0 5.340 5.330 5.350 5.300 5.350 1,212,000 6,460,080 5.3301 4.331 4.323 4.339 4.298 4.339 1,494,415 4.3228 -0.19%
2011-01-25 0 5.350 5.370 5.380 5.320 5.380 1,791,000 9,578,880 5.3483 4.339 4.355 4.363 4.315 4.363 2,208,332 4.3376 -0.74%
2011-01-24 0 5.390 5.330 5.390 5.290 5.400 1,844,000 9,856,760 5.3453 4.371 4.323 4.371 4.290 4.380 2,273,682 4.3352 0.00%
2011-01-21 0 5.390 5.390 5.400 5.350 5.440 929,000 5,016,190 5.3996 4.371 4.371 4.380 4.339 4.412 1,145,472 4.3791 0.00%
2011-01-20 0 5.390 5.390 5.400 5.380 5.500 1,052,000 5,696,230 5.4147 4.371 4.371 4.380 4.363 4.461 1,297,133 4.3914 -1.82%
2011-01-19 0 5.490 5.490 5.500 5.470 5.540 929,000 5,104,700 5.4948 4.452 4.452 4.461 4.436 4.493 1,145,472 4.4564 -0.72%
2011-01-18 0 5.530 5.520 5.530 5.460 5.560 2,795,000 15,404,507 5.5115 4.485 4.477 4.485 4.428 4.509 3,446,280 4.4699 1.28%
2011-01-17 0 5.460 5.450 5.460 5.430 5.550 1,487,000 8,141,410 5.4751 4.428 4.420 4.428 4.404 4.501 1,833,495 4.4404 -1.62%
2011-01-14 0 5.550 5.550 5.560 5.530 5.600 862,000 4,799,520 5.5679 4.501 4.501 4.509 4.485 4.542 1,062,860 4.5157 0.00%
2011-01-13 0 5.550 5.550 5.560 5.530 5.730 1,920,000 10,719,870 5.5833 4.501 4.501 4.509 4.485 4.647 2,367,391 4.5281 -2.63%
2011-01-12 0 5.700 5.700 5.710 5.650 5.730 3,240,000 18,440,980 5.6917 4.623 4.623 4.631 4.582 4.647 3,994,972 4.6160 0.88%
2011-01-11 0 5.650 5.650 5.670 5.500 5.680 3,629,000 20,318,630 5.5990 4.582 4.582 4.598 4.461 4.607 4,474,615 4.5409 3.29%
2011-01-10 0 5.470 5.470 5.480 5.450 5.540 1,673,000 9,175,600 5.4845 4.436 4.436 4.444 4.420 4.493 2,062,836 4.4481 -0.36%
2011-01-07 0 5.490 5.480 5.500 5.470 5.650 4,187,000 23,078,150 5.5119 4.452 4.444 4.461 4.436 4.582 5,162,638 4.4702 -2.31%
2011-01-06 0 5.620 5.620 5.630 5.520 5.660 2,368,000 13,277,880 5.6072 4.558 4.558 4.566 4.477 4.590 2,919,782 4.5476 1.26%
2011-01-05 0 5.550 5.540 5.550 5.480 5.560 2,202,000 12,162,220 5.5233 4.501 4.493 4.501 4.444 4.509 2,715,101 4.4795 0.36%
2011-01-04 0 5.530 5.530 5.540 5.400 5.540 4,740,000 25,922,250 5.4688 4.485 4.485 4.493 4.380 4.493 5,844,496 4.4353 2.41%
2011-01-03 0 5.400 5.390 5.420 5.360 5.420 1,179,000 6,356,140 5.3911 4.380 4.371 4.396 4.347 4.396 1,453,726 4.3723 0.00%
2010-12-31 0 5.400 5.400 5.430 5.400 5.450 698,000 3,778,500 5.4133 4.380 4.380 4.404 4.380 4.420 860,645 4.3903 -1.10%
2010-12-30 0 5.460 5.450 5.460 5.310 5.470 1,773,000 9,584,170 5.4056 4.428 4.420 4.428 4.307 4.436 2,186,137 4.3841 2.44%
2010-12-29 0 5.330 5.300 5.350 5.270 5.390 3,803,000 20,146,150 5.2974 4.323 4.298 4.339 4.274 4.371 4,689,160 4.2963 0.19%
2010-12-28 0 5.320 5.300 5.310 5.290 5.410 2,898,000 15,415,180 5.3192 4.315 4.298 4.307 4.290 4.388 3,573,281 4.3140 -1.48%
2010-12-24 0 5.400 5.400 5.410 5.350 5.450 1,217,000 6,595,680 5.4196 4.380 4.380 4.388 4.339 4.420 1,500,581 4.3954 0.93%
2010-12-23 0 5.350 5.340 5.350 5.280 5.530 3,956,000 21,265,320 5.3755 4.339 4.331 4.339 4.282 4.485 4,877,811 4.3596 -2.19%
2010-12-22 0 5.470 5.470 5.480 5.430 5.620 5,075,100 27,901,948 5.4978 4.436 4.436 4.444 4.404 4.558 6,257,680 4.4588 -1.97%
2010-12-21 0 5.580 5.580 5.590 5.570 5.640 1,992,000 11,146,818 5.5958 4.525 4.525 4.534 4.517 4.574 2,456,168 4.5383 -0.89%
2010-12-20 0 5.630 5.640 5.650 5.520 5.650 3,824,000 21,294,230 5.5686 4.566 4.574 4.582 4.477 4.582 4,715,053 4.5162 -0.18%
2010-12-17 0 5.640 5.640 5.660 5.580 5.750 4,113,000 23,212,010 5.6436 4.574 4.574 4.590 4.525 4.663 5,071,395 4.5770 -1.23%
2010-12-16 0 5.710 5.710 5.740 5.680 5.790 3,599,000 20,572,660 5.7162 4.631 4.631 4.655 4.607 4.696 4,437,625 4.6360 -1.38%
2010-12-15 0 5.790 5.780 5.790 5.750 5.870 4,313,000 25,007,950 5.7983 4.696 4.688 4.696 4.663 4.761 5,317,998 4.7025 -1.36%
2010-12-14 0 5.870 5.860 5.880 5.730 5.900 6,819,000 39,849,676 5.8439 4.761 4.753 4.769 4.647 4.785 8,407,936 4.7395 2.44%
2010-12-13 0 5.730 5.720 5.730 5.680 5.890 7,345,000 42,095,000 5.7311 4.647 4.639 4.647 4.607 4.777 9,056,503 4.6480 -2.22%
2010-12-10 0 5.860 5.850 5.860 5.780 5.880 6,017,000 34,950,685 5.8087 4.753 4.744 4.753 4.688 4.769 7,419,058 4.7109 0.69%
2010-12-09 0 5.820 5.800 5.820 5.790 5.900 6,240,000 36,422,749 5.8370 4.720 4.704 4.720 4.696 4.785 7,694,020 4.7339 -0.51%
2010-12-08 0 5.850 5.840 5.850 5.790 5.920 8,184,000 47,851,570 5.8470 4.744 4.736 4.744 4.696 4.801 10,091,003 4.7420 -1.18%
2010-12-07 0 5.920 5.920 5.930 5.750 5.950 8,410,000 49,350,060 5.8680 4.801 4.801 4.809 4.663 4.826 10,369,665 4.7591 0.00%
2010-12-06 0 5.920 5.920 5.930 5.910 6.170 16,356,000 98,050,710 5.9948 4.801 4.801 4.809 4.793 5.004 20,167,210 4.8619 -4.05%
2010-12-03 0 6.170 6.160 6.170 6.090 6.320 12,311,000 76,129,360 6.1838 5.004 4.996 5.004 4.939 5.126 15,179,661 5.0152 -1.75%
2010-12-02 0 6.280 6.260 6.270 6.030 6.400 41,862,000 259,830,100 6.2068 5.093 5.077 5.085 4.890 5.191 51,616,518 5.0339 4.49%
2010-12-01 0 6.010 6.010 6.020 5.830 6.050 30,312,000 180,837,520 5.9659 4.874 4.874 4.882 4.728 4.907 37,375,182 4.8384 2.39%
2010-11-30 0 5.870 5.850 5.870 5.720 5.950 17,650,000 103,482,995 5.8631 4.761 4.744 4.761 4.639 4.826 21,762,733 4.7551 -0.84%
2010-11-29 0 5.920 5.920 5.930 5.520 5.960 25,477,000 147,127,437 5.7749 4.801 4.801 4.809 4.477 4.834 31,413,550 4.6836 3.86%
2010-11-26 0 5.700 5.700 5.710 5.690 5.960 17,409,000 100,849,956 5.7930 4.623 4.623 4.631 4.615 4.834 21,465,576 4.6982 -3.55%
2010-11-25 0 5.910 5.920 5.930 5.710 6.000 53,456,000 314,448,690 5.8824 4.793 4.801 4.809 4.631 4.866 65,912,106 4.7707 1.90%
2010-11-24 0 5.800 5.800 5.810 5.680 6.170 345,752,000 2,034,746,294 5.8850 4.704 4.704 4.712 4.607 5.004 426,317,764 4.7728

Webb-site Database - Powered By Linux Group

Back to top