Bright Smart Securities & Commodities Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01428  2010-08-25    
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
2026-03-11 0 7.100 7.100 7.120 7.030 7.290 15,568,580 111,445,880 7.1584 7.100 7.100 7.120 7.030 7.290 15,568,580 7.1584 -0.42%
2026-03-10 0 7.130 7.130 7.140 7.130 7.990 36,970,860 273,883,101 7.4081 7.130 7.130 7.140 7.130 7.990 36,970,860 7.4081 -5.06%
2026-03-09 0 7.510 7.510 7.520 7.200 7.910 31,360,267 237,489,603 7.5729 7.510 7.510 7.520 7.200 7.910 31,360,267 7.5729 -3.47%
2026-03-06 0 7.780 7.770 7.780 7.370 7.780 11,450,350 86,963,735 7.5949 7.780 7.770 7.780 7.370 7.780 11,450,350 7.5949 4.15%
2026-03-05 0 7.470 7.470 7.480 7.350 7.620 12,708,000 95,221,976 7.4931 7.470 7.470 7.480 7.350 7.620 12,708,000 7.4931 5.96%
2026-03-04 0 7.050 7.050 7.060 7.000 7.440 17,106,800 122,524,724 7.1623 7.050 7.050 7.060 7.000 7.440 17,106,800 7.1623 -3.95%
2026-03-03 0 7.340 7.310 7.340 7.340 8.330 25,420,578 197,133,869 7.7549 7.340 7.310 7.340 7.340 8.330 25,420,578 7.7549 -11.46%
2026-03-02 0 8.290 8.250 8.290 8.160 8.450 9,156,562 75,635,090 8.2602 8.290 8.250 8.290 8.160 8.450 9,156,562 8.2602 -3.49%
2026-02-27 0 8.590 8.580 8.590 8.440 8.680 4,872,909 41,871,362 8.5927 8.590 8.580 8.590 8.440 8.680 4,872,909 8.5927 1.06%
2026-02-26 0 8.500 8.500 8.510 8.400 9.080 16,817,515 144,583,739 8.5972 8.500 8.500 8.510 8.400 9.080 16,817,515 8.5972 -4.17%
2026-02-25 0 8.870 8.860 8.870 8.800 8.960 6,536,000 57,940,780 8.8649 8.870 8.860 8.870 8.800 8.960 6,536,000 8.8649 -0.22%
2026-02-24 0 8.890 8.890 8.900 8.800 9.100 10,516,000 93,340,300 8.8760 8.890 8.890 8.900 8.800 9.100 10,516,000 8.8760 -2.74%
2026-02-23 0 9.140 9.120 9.140 9.040 9.260 6,442,300 58,667,990 9.1067 9.140 9.120 9.140 9.040 9.260 6,442,300 9.1067 0.99%
2026-02-20 0 9.050 9.020 9.050 8.920 9.200 4,654,255 41,945,717 9.0123 9.050 9.020 9.050 8.920 9.200 4,654,255 9.0123 -0.55%
2026-02-16 0 9.100 9.080 9.100 9.010 9.270 4,408,000 40,108,946 9.0991 9.100 9.080 9.100 9.010 9.270 4,408,000 9.0991 0.33%
2026-02-13 0 9.070 9.070 9.080 8.750 9.200 11,146,720 100,347,039 9.0024 9.070 9.070 9.080 8.750 9.200 11,146,720 9.0024 0.67%
2026-02-12 0 9.010 8.980 9.010 8.930 9.420 12,608,600 114,195,458 9.0569 9.010 8.980 9.010 8.930 9.420 12,608,600 9.0569 -4.15%
2026-02-11 0 9.400 9.390 9.400 9.000 9.600 15,222,100 142,511,164 9.3621 9.400 9.390 9.400 9.000 9.600 15,222,100 9.3621 3.87%
2026-02-10 0 9.050 9.010 9.050 9.000 9.300 10,337,200 94,625,151 9.1538 9.050 9.010 9.050 9.000 9.300 10,337,200 9.1538 -0.98%
2026-02-09 0 9.140 9.120 9.140 8.560 9.500 25,413,732 232,049,274 9.1309 9.140 9.120 9.140 8.560 9.500 25,413,732 9.1309 9.46%
2026-02-06 0 8.350 8.350 8.370 8.060 8.430 7,674,227 63,728,825 8.3043 8.350 8.350 8.370 8.060 8.430 7,674,227 8.3043 -1.53%
2026-02-05 0 8.480 8.480 8.490 8.330 8.560 3,871,000 32,690,420 8.4450 8.480 8.480 8.490 8.330 8.560 3,871,000 8.4450 -0.93%
2026-02-04 0 8.560 8.510 8.560 8.450 8.750 4,754,297 40,589,242 8.5374 8.560 8.510 8.560 8.450 8.750 4,754,297 8.5374 -0.93%
2026-02-03 0 8.640 8.620 8.640 8.420 8.860 8,882,286 76,460,498 8.6082 8.640 8.620 8.640 8.420 8.860 8,882,286 8.6082 3.23%
2026-02-02 0 8.370 8.370 8.380 8.240 8.800 13,761,500 116,737,625 8.4829 8.370 8.370 8.380 8.240 8.800 13,761,500 8.4829 -5.42%
2026-01-30 0 8.850 8.830 8.850 8.810 9.130 12,517,141 111,064,084 8.8730 8.850 8.830 8.850 8.810 9.130 12,517,141 8.8730 -3.28%
2026-01-29 0 9.150 9.140 9.150 9.110 9.420 9,931,800 91,556,016 9.2185 9.150 9.140 9.150 9.110 9.420 9,931,800 9.2185 -1.61%
2026-01-28 0 9.300 9.290 9.300 9.070 9.480 15,554,800 145,028,038 9.3237 9.300 9.290 9.300 9.070 9.480 15,554,800 9.3237 2.54%
2026-01-27 0 9.070 9.020 9.070 8.800 9.130 6,302,699 56,580,199 8.9771 9.070 9.020 9.070 8.800 9.130 6,302,699 8.9771 1.80%
2026-01-26 0 8.910 8.910 8.930 8.770 9.330 11,018,735 98,481,889 8.9377 8.910 8.910 8.930 8.770 9.330 11,018,735 8.9377 -3.68%
2026-01-23 0 9.250 9.200 9.250 9.080 9.360 7,858,987 72,432,034 9.2165 9.250 9.200 9.250 9.080 9.360 7,858,987 9.2165 1.76%
2026-01-22 0 9.090 9.070 9.090 9.000 9.300 4,736,012 43,031,889 9.0861 9.090 9.070 9.090 9.000 9.300 4,736,012 9.0861 -0.87%
2026-01-21 0 9.170 9.170 9.180 8.800 9.270 8,555,500 77,901,263 9.1054 9.170 9.170 9.180 8.800 9.270 8,555,500 9.1054 2.69%
2026-01-20 0 8.930 8.920 8.930 8.690 9.040 6,232,000 55,367,490 8.8844 8.930 8.920 8.930 8.690 9.040 6,232,000 8.8844 0.90%
2026-01-19 0 8.850 8.850 8.860 8.580 9.170 7,687,658 67,721,362 8.8091 8.850 8.850 8.860 8.580 9.170 7,687,658 8.8091 -2.32%
2026-01-16 0 9.060 9.060 9.070 9.050 9.500 11,148,000 102,725,694 9.2147 9.060 9.060 9.070 9.050 9.500 11,148,000 9.2147 -1.31%
2026-01-15 0 9.180 9.170 9.180 9.020 9.520 22,270,741 205,160,943 9.2121 9.180 9.170 9.180 9.020 9.520 22,270,741 9.2121 -5.75%
2026-01-14 0 9.740 9.730 9.740 8.700 9.780 30,533,044 282,839,662 9.2634 9.740 9.730 9.740 8.700 9.780 30,533,044 9.2634 10.81%
2026-01-13 0 8.790 8.780 8.790 8.720 9.100 8,172,000 72,584,653 8.8821 8.790 8.780 8.790 8.720 9.100 8,172,000 8.8821 -1.24%
2026-01-12 0 8.900 8.880 8.900 8.500 9.080 19,023,500 168,625,743 8.8641 8.900 8.880 8.900 8.500 9.080 19,023,500 8.8641 3.13%
2026-01-09 0 8.630 8.610 8.630 8.470 8.750 6,024,400 51,664,961 8.5760 8.630 8.610 8.630 8.470 8.750 6,024,400 8.5760 -0.92%
2026-01-08 0 8.710 8.660 8.710 8.540 8.820 7,856,630 68,351,682 8.6999 8.710 8.660 8.710 8.540 8.820 7,856,630 8.6999 0.11%
2026-01-07 0 8.700 8.680 8.700 8.470 8.800 6,688,113 58,115,708 8.6894 8.700 8.680 8.700 8.470 8.800 6,688,113 8.6894 0.12%
2026-01-06 0 8.690 8.660 8.690 8.500 8.870 17,324,643 150,810,182 8.7050 8.690 8.660 8.690 8.500 8.870 17,324,643 8.7050 2.24%
2026-01-05 0 8.500 8.490 8.500 8.320 8.640 6,991,190 59,551,983 8.5181 8.500 8.490 8.500 8.320 8.640 6,991,190 8.5181 0.24%
2026-01-02 0 8.480 8.480 8.490 7.950 8.680 15,678,700 132,596,581 8.4571 8.480 8.480 8.490 7.950 8.680 15,678,700 8.4571 5.08%
2025-12-31 0 8.070 8.070 8.090 7.970 8.120 2,323,000 18,693,756 8.0472 8.070 8.070 8.090 7.970 8.120 2,323,000 8.0472 0.12%
2025-12-30 0 8.060 8.050 8.060 7.960 8.300 7,941,057 64,047,076 8.0653 8.060 8.050 8.060 7.960 8.300 7,941,057 8.0653 -2.54%
2025-12-29 0 8.270 8.240 8.280 8.200 8.500 9,430,231 78,867,189 8.3632 8.270 8.240 8.280 8.200 8.500 9,430,231 8.3632 0.73%
2025-12-24 0 8.210 8.210 8.220 8.160 8.270 1,754,827 14,387,816 8.1990 8.210 8.210 8.220 8.160 8.270 1,754,827 8.1990 -0.24%
2025-12-23 0 8.230 8.200 8.230 8.060 8.280 5,274,000 43,183,280 8.1880 8.230 8.200 8.230 8.060 8.280 5,274,000 8.1880 -0.36%
2025-12-22 0 8.260 8.260 8.270 7.930 8.360 12,810,054 105,376,164 8.2261 8.260 8.260 8.270 7.930 8.360 12,810,054 8.2261 2.48%
2025-12-19 0 8.060 8.060 8.070 7.430 8.280 21,439,982 170,332,932 7.9446 8.060 8.060 8.070 7.430 8.280 21,439,982 7.9446 8.77%
2025-12-18 0 7.410 7.400 7.410 7.370 7.640 5,946,041 44,175,761 7.4294 7.410 7.400 7.410 7.370 7.640 5,946,041 7.4294 -3.26%
2025-12-17 0 7.660 7.630 7.660 7.500 7.750 3,259,182 24,791,756 7.6067 7.660 7.630 7.660 7.500 7.750 3,259,182 7.6067 -0.39%
2025-12-16 0 7.690 7.650 7.690 7.360 7.690 6,310,454 47,576,428 7.5393 7.690 7.650 7.690 7.360 7.690 6,310,454 7.5393 2.67%
2025-12-15 0 7.490 7.480 7.500 7.350 7.690 6,309,872 47,661,235 7.5534 7.490 7.480 7.500 7.350 7.690 6,309,872 7.5534 1.22%
2025-12-12 0 7.400 7.390 7.400 7.370 7.500 5,066,000 37,654,480 7.4328 7.400 7.390 7.400 7.370 7.500 5,066,000 7.4328 0.27%
2025-12-11 0 7.380 7.380 7.400 7.360 7.580 6,199,832 46,165,273 7.4462 7.380 7.380 7.400 7.360 7.580 6,199,832 7.4462 -1.99%
2025-12-10 0 7.530 7.520 7.540 7.420 7.880 10,807,739 81,168,491 7.5102 7.530 7.520 7.540 7.420 7.880 10,807,739 7.5102 -3.46%
2025-12-09 0 7.800 7.770 7.800 7.660 7.920 4,941,656 38,287,407 7.7479 7.800 7.770 7.800 7.660 7.920 4,941,656 7.7479 -0.64%
2025-12-08 0 7.850 7.840 7.850 7.840 8.150 5,865,253 46,651,212 7.9538 7.850 7.840 7.850 7.840 8.150 5,865,253 7.9538 -2.24%
2025-12-05 0 8.030 7.990 8.030 7.570 8.140 11,698,461 92,969,857 7.9472 8.030 7.990 8.030 7.570 8.140 11,698,461 7.9472 4.97%
2025-12-04 0 7.650 7.610 7.650 7.390 7.710 6,122,010 46,579,085 7.6085 7.650 7.610 7.650 7.390 7.710 6,122,010 7.6085 2.55%
2025-12-03 0 7.460 7.450 7.460 7.350 7.480 4,691,500 34,852,602 7.4289 7.460 7.450 7.460 7.350 7.480 4,691,500 7.4289 -0.27%
2025-12-02 0 7.480 7.470 7.480 7.160 7.500 7,736,090 57,109,689 7.3822 7.480 7.470 7.480 7.160 7.500 7,736,090 7.3822 0.27%
2025-12-01 0 7.460 7.450 7.460 7.210 7.930 16,570,175 122,714,165 7.4057 7.460 7.450 7.460 7.210 7.930 16,570,175 7.4057 -5.93%
2025-11-28 0 7.930 7.920 7.930 7.640 7.990 5,494,076 43,364,398 7.8929 7.930 7.920 7.930 7.640 7.990 5,494,076 7.8929 2.19%
2025-11-27 0 7.760 7.750 7.760 7.730 8.020 5,284,455 41,125,649 7.7824 7.760 7.750 7.760 7.730 8.020 5,284,455 7.7824 -2.14%
2025-11-26 0 7.930 7.930 7.940 7.790 8.400 28,510,071 229,517,585 8.0504 7.930 7.930 7.940 7.790 8.400 28,510,071 8.0504 5.73%
2025-11-25 0 7.500 7.500 7.510 7.280 7.640 10,105,705 75,952,808 7.5158 7.500 7.500 7.510 7.280 7.640 10,105,705 7.5158 0.94%
2025-11-24 0 7.430 7.410 7.430 6.910 7.430 11,989,883 86,405,208 7.2065 7.430 7.410 7.430 6.910 7.430 11,989,883 7.2065 7.68%
2025-11-21 0 6.900 6.900 6.910 6.800 7.060 13,655,140 94,247,205 6.9020 6.900 6.900 6.910 6.800 7.060 13,655,140 6.9020 -2.40%
2025-11-20 0 7.070 7.060 7.070 7.050 7.380 8,148,907 58,022,192 7.1202 7.070 7.060 7.070 7.050 7.380 8,148,907 7.1202 -1.94%
2025-11-19 0 7.210 7.200 7.210 7.070 7.390 11,088,080 79,369,551 7.1581 7.210 7.200 7.210 7.070 7.390 11,088,080 7.1581 -0.96%
2025-11-18 0 7.280 7.280 7.290 7.200 7.760 22,012,393 162,269,159 7.3717 7.280 7.280 7.290 7.200 7.760 22,012,393 7.3717 -6.19%
2025-11-17 0 7.760 7.720 7.760 7.580 8.310 29,786,000 233,608,342 7.8429 7.760 7.720 7.760 7.580 8.310 29,786,000 7.8429 -6.62%
2025-11-14 0 8.310 8.300 8.310 8.120 8.350 6,766,000 55,962,280 8.2711 8.310 8.300 8.310 8.120 8.350 6,766,000 8.2711 -1.07%
2025-11-13 0 8.400 8.400 8.410 8.090 8.460 8,760,200 72,770,990 8.3070 8.400 8.400 8.410 8.090 8.460 8,760,200 8.3070 1.82%
2025-11-12 0 8.250 8.240 8.250 8.200 8.580 21,349,338 177,526,449 8.3153 8.250 8.240 8.250 8.200 8.580 21,349,338 8.3153 -5.28%
2025-11-11 0 8.710 8.700 8.710 8.680 8.950 7,187,425 63,097,569 8.7789 8.710 8.700 8.710 8.680 8.950 7,187,425 8.7789 -2.02%
2025-11-10 0 8.890 8.890 8.900 8.580 9.060 10,172,000 90,664,914 8.9132 8.890 8.890 8.900 8.580 9.060 10,172,000 8.9132 3.01%
2025-11-07 0 8.630 8.630 8.640 8.200 8.700 13,711,659 116,355,497 8.4859 8.630 8.630 8.640 8.200 8.700 13,711,659 8.4859 2.37%
2025-11-06 0 8.430 8.430 8.440 8.220 8.480 10,845,833 90,720,205 8.3645 8.430 8.430 8.440 8.220 8.480 10,845,833 8.3645 0.60%
2025-11-05 0 8.380 8.370 8.380 8.170 8.700 24,026,554 201,296,610 8.3781 8.380 8.370 8.380 8.170 8.700 24,026,554 8.3781 -4.34%
2025-11-04 0 8.760 8.760 8.790 8.720 9.410 21,421,784 190,991,652 8.9158 8.760 8.760 8.790 8.720 9.410 21,421,784 8.9158 -6.31%
2025-11-03 0 9.350 9.340 9.350 9.280 9.670 13,173,080 123,683,436 9.3891 9.350 9.340 9.350 9.280 9.670 13,173,080 9.3891 -3.91%
2025-10-31 0 9.730 9.680 9.730 9.560 9.980 16,693,150 163,127,237 9.7721 9.730 9.680 9.730 9.560 9.980 16,693,150 9.7721 -1.72%
2025-10-30 0 9.900 9.890 9.900 9.360 10.05 20,458,927 198,423,763 9.6986 9.900 9.890 9.900 9.360 10.05 20,458,927 9.6986 4.21%
2025-10-28 0 9.500 9.500 9.510 9.440 9.990 16,560,010 158,286,575 9.5584 9.500 9.500 9.510 9.440 9.990 16,560,010 9.5584 -3.75%
2025-10-27 0 9.870 9.850 9.870 9.520 10.20 23,317,900 229,700,573 9.8508 9.870 9.850 9.870 9.520 10.20 23,317,900 9.8508 4.22%
2025-10-24 0 9.470 9.450 9.470 9.230 9.680 14,005,003 131,311,230 9.3760 9.470 9.450 9.470 9.230 9.680 14,005,003 9.3760 -0.21%
2025-10-23 0 9.490 9.480 9.490 9.300 9.980 18,667,000 176,496,930 9.4550 9.490 9.480 9.490 9.300 9.980 18,667,000 9.4550 -3.56%
2025-10-22 0 9.840 9.830 9.850 9.800 10.02 6,694,766 66,191,790 9.8871 9.840 9.830 9.850 9.800 10.02 6,694,766 9.8871 -1.80%
2025-10-21 0 10.02 10.01 10.02 9.800 10.40 20,295,113 206,884,162 10.194 10.02 10.01 10.02 9.800 10.40 20,295,113 10.194 2.24%
2025-10-20 0 9.800 9.800 9.810 9.470 10.20 38,131,200 372,876,660 9.7788 9.800 9.800 9.810 9.470 10.20 38,131,200 9.7788 -5.50%
2025-10-17 0 10.37 10.36 10.37 10.19 10.84 23,394,007 242,877,790 10.382 10.37 10.36 10.37 10.19 10.84 23,394,007 10.382 -3.53%
2025-10-16 0 10.75 10.74 10.75 10.40 11.12 29,630,072 318,195,906 10.739 10.75 10.74 10.75 10.40 11.12 29,630,072 10.739 0.75%
2025-10-15 0 10.67 10.66 10.69 10.15 10.92 45,427,020 480,168,799 10.570 10.67 10.66 10.69 10.15 10.92 45,427,020 10.570 7.34%
2025-10-14 0 9.940 9.940 9.960 9.800 12.08 112,413,743 1,202,689,743 10.699 9.940 9.940 9.960 9.800 12.08 112,413,743 10.699 -15.26%
2025-10-13 0 11.73 11.72 11.73 8.310 12.06 189,898,846 2,062,863,188 10.863 11.73 11.72 11.73 8.310 12.06 189,898,846 10.863 34.52%
2025-10-10 0 8.720 8.710 8.720 8.650 8.980 10,956,326 96,074,551 8.7689 8.720 8.710 8.720 8.650 8.980 10,956,326 8.7689 -3.54%
2025-10-09 0 9.040 9.020 9.040 8.760 9.160 14,632,804 131,069,361 8.9572 9.040 9.020 9.040 8.760 9.160 14,632,804 8.9572 1.12%
2025-10-08 0 8.940 8.900 8.940 8.700 9.090 8,933,675 78,845,452 8.8256 8.940 8.900 8.940 8.700 9.090 8,933,675 8.8256 -1.87%
2025-10-06 0 9.110 9.050 9.110 8.610 9.150 26,534,148 237,234,894 8.9407 9.110 9.050 9.110 8.610 9.150 26,534,148 8.9407 4.71%
2025-10-03 0 8.700 8.680 8.700 8.630 9.260 24,947,210 221,271,356 8.8696 8.700 8.680 8.700 8.630 9.260 24,947,210 8.8696 -3.23%
2025-10-02 0 8.990 8.980 8.990 8.620 9.240 42,707,760 380,057,521 8.8990 8.990 8.980 8.990 8.620 9.240 42,707,760 8.8990 -1.53%
2025-09-30 0 9.130 9.120 9.130 9.010 9.570 24,086,750 219,800,193 9.1254 9.130 9.120 9.130 9.010 9.570 24,086,750 9.1254 -3.18%
2025-09-29 0 9.430 9.420 9.430 9.300 9.680 14,383,632 136,448,575 9.4864 9.430 9.420 9.430 9.300 9.680 14,383,632 9.4864 0.11%
2025-09-26 0 9.420 9.410 9.420 9.350 9.740 20,073,983 190,780,515 9.5039 9.420 9.410 9.420 9.350 9.740 20,073,983 9.5039 -3.29%
2025-09-25 0 9.740 9.720 9.740 9.700 10.16 10,924,946 107,226,207 9.8148 9.740 9.720 9.740 9.700 10.16 10,924,946 9.8148 -2.89%
2025-09-24 0 10.03 10.01 10.03 9.810 10.13 22,952,201 229,335,880 9.9919 10.03 10.01 10.03 9.810 10.13 22,952,201 9.9919 1.52%
2025-09-23 0 9.880 9.870 9.880 9.770 10.18 10,948,680 108,657,138 9.9242 9.880 9.870 9.880 9.770 10.18 10,948,680 9.9242 -2.95%
2025-09-22 0 10.18 10.15 10.18 9.700 10.30 16,810,305 169,027,216 10.055 10.18 10.15 10.18 9.700 10.30 16,810,305 10.055 1.39%
2025-09-19 0 10.04 10.04 10.05 9.390 10.09 66,915,047 665,708,052 9.9486 10.04 10.04 10.05 9.390 10.09 66,915,047 9.9486 6.81%
2025-09-18 0 9.400 9.400 9.430 9.200 10.61 74,552,914 713,623,139 9.5720 9.400 9.400 9.430 9.200 10.61 74,552,914 9.5720 -9.00%
2025-09-17 0 10.33 10.32 10.33 10.25 11.08 39,521,076 412,275,518 10.432 10.33 10.32 10.33 10.25 11.08 39,521,076 10.432 -6.01%
2025-09-16 0 10.99 10.97 10.99 10.75 11.35 18,896,473 208,048,988 11.010 10.99 10.97 10.99 10.75 11.35 18,896,473 11.010 -2.05%
2025-09-15 0 11.22 11.22 11.23 11.20 11.69 26,751,779 302,510,667 11.308 11.22 11.22 11.23 11.20 11.69 26,751,779 11.308 -3.86%
2025-09-12 0 11.67 11.66 11.67 11.60 12.22 26,997,720 316,480,119 11.722 11.67 11.66 11.67 11.60 12.22 26,997,720 11.722 -2.34%
2025-09-11 0 11.95 11.92 11.95 11.72 12.30 25,222,800 303,634,925 12.038 11.95 11.92 11.95 11.72 12.30 25,222,800 12.038 -0.42%
2025-09-10 0 12.00 11.99 12.00 11.43 12.23 32,362,265 383,008,066 11.835 12.00 11.99 12.00 11.43 12.23 32,362,265 11.835 2.04%
2025-09-09 0 11.76 11.76 11.80 11.42 12.00 31,204,248 366,624,957 11.749 11.76 11.76 11.80 11.42 12.00 31,204,248 11.749 3.43%
2025-09-08 0 11.37 11.37 11.40 11.34 11.75 18,702,500 214,123,010 11.449 11.37 11.37 11.40 11.34 11.75 18,702,500 11.449 -1.13%
2025-09-05 0 11.50 11.50 11.51 11.24 11.50 9,734,486 110,935,298 11.396 11.50 11.50 11.51 11.24 11.50 9,734,486 11.396 2.77%
2025-09-04 0 11.19 11.19 11.20 11.19 11.78 21,527,558 244,707,727 11.367 11.19 11.19 11.20 11.19 11.78 21,527,558 11.367 -2.70%
2025-09-03 0 11.50 11.50 11.83 11.50 12.05 22,881,944 268,449,644 11.732 11.50 11.50 11.83 11.50 12.05 22,881,944 11.732 -0.09%
2025-09-02 0 11.51 11.51 11.80 11.51 12.50 30,660,500 360,274,341 11.750 11.51 11.51 11.80 11.51 12.50 30,660,500 11.750 -5.73%
2025-09-01 0 12.21 12.21 12.22 11.86 12.66 53,439,886 658,001,789 12.313 12.21 12.21 12.22 11.86 12.66 53,439,886 12.313 4.90%
2025-08-29 0 11.64 11.62 11.64 11.30 11.80 21,686,125 251,952,006 11.618 11.64 11.62 11.64 11.30 11.80 21,686,125 11.618 2.19%
2025-08-28 0 11.39 11.30 11.39 11.11 11.48 16,616,283 187,787,285 11.301 11.39 11.30 11.39 11.11 11.48 16,616,283 11.301 -0.70%
2025-08-27 0 11.47 11.44 11.47 11.36 11.80 21,773,740 251,936,205 11.571 11.47 11.44 11.47 11.36 11.80 21,773,740 11.571 -1.80%
2025-08-26 0 11.68 11.65 11.68 11.30 11.76 48,136,265 557,223,960 11.576 11.68 11.65 11.68 11.30 11.76 48,136,265 11.576 1.04%
2025-08-25 0 11.56 11.56 11.59 11.20 12.41 48,295,422 571,736,564 11.838 11.56 11.56 11.59 11.20 12.41 48,295,422 11.838 -3.67%
2025-08-22 0 12.00 11.99 12.00 11.73 12.15 15,608,492 186,772,287 11.966 12.00 11.99 12.00 11.73 12.15 15,608,492 11.966 0.42%
2025-08-21 0 11.95 11.94 11.95 11.71 12.42 39,428,510 474,867,587 12.044 11.95 11.94 11.95 11.71 12.42 39,428,510 12.044 5.75%
2025-08-20 0 11.30 11.28 11.30 11.08 11.69 38,927,925 439,940,956 11.301 11.30 11.28 11.30 11.08 11.69 38,927,925 11.301 -3.34%
2025-08-19 0 11.69 11.69 11.76 11.68 12.52 25,856,800 311,395,360 12.043 11.69 11.69 11.76 11.68 12.52 25,856,800 12.043 -3.07%
2025-08-18 0 12.06 12.06 12.08 12.04 12.94 36,347,187 447,497,262 12.312 12.06 12.06 12.08 12.04 12.94 36,347,187 12.312 -5.78%
2025-08-15 0 12.80 12.79 12.80 10.26 12.98 198,553,428 2,355,383,387 11.863 12.80 12.79 12.80 10.26 12.98 198,553,428 11.863 -7.91%
2025-08-14 0 13.90 13.90 13.92 13.02 14.22 46,379,183 641,082,025 13.823 13.90 13.90 13.92 13.02 14.22 46,379,183 13.823 5.30%
2025-08-13 0 13.20 13.18 13.20 12.10 13.34 46,154,902 593,553,630 12.860 13.20 13.18 13.20 12.10 13.34 46,154,902 12.860 6.80%
2025-08-12 0 12.36 12.36 12.37 11.91 12.48 13,179,144 161,881,294 12.283 12.36 12.36 12.37 11.91 12.48 13,179,144 12.283 1.73%
2025-08-11 0 12.15 12.15 12.16 11.78 12.74 22,471,923 272,579,415 12.130 12.15 12.15 12.16 11.78 12.74 22,471,923 12.130 -3.03%
2025-08-08 0 12.53 12.52 12.53 12.36 12.85 12,706,675 159,974,668 12.590 12.53 12.52 12.53 12.36 12.85 12,706,675 12.590 0.48%
2025-08-07 0 12.47 12.46 12.47 12.34 12.90 16,541,016 209,226,689 12.649 12.47 12.46 12.47 12.34 12.90 16,541,016 12.649 0.08%
2025-08-06 0 12.46 12.46 12.47 12.22 12.96 26,270,761 328,091,937 12.489 12.46 12.46 12.47 12.22 12.96 26,270,761 12.489 -2.66%
2025-08-05 0 12.80 12.80 12.81 11.28 13.28 76,990,515 950,011,131 12.339 12.80 12.80 12.81 11.28 13.28 76,990,515 12.339 11.79%
2025-08-04 0 11.45 11.42 11.45 10.86 11.80 55,870,492 635,278,408 11.371 11.45 11.42 11.45 10.86 11.80 55,870,492 11.371 -3.29%
2025-08-01 0 11.84 11.84 11.90 11.18 14.88 133,058,843 1,646,930,531 12.377 11.84 11.84 11.90 11.18 14.88 133,058,843 12.377 -19.78%
2025-07-31 0 14.76 14.76 14.80 14.22 15.00 29,655,954 437,596,303 14.756 14.76 14.76 14.80 14.22 15.00 29,655,954 14.756 2.50%
2025-07-30 0 14.40 14.38 14.40 14.22 15.10 28,372,564 413,970,668 14.591 14.40 14.38 14.40 14.22 15.10 28,372,564 14.591 -3.74%
2025-07-29 0 14.96 14.96 14.98 14.36 15.36 48,384,087 712,407,075 14.724 14.96 14.96 14.98 14.36 15.36 48,384,087 14.724 -3.73%
2025-07-28 0 15.54 15.52 15.54 15.10 15.96 30,705,984 478,679,935 15.589 15.54 15.52 15.54 15.10 15.96 30,705,984 15.589 3.46%
2025-07-25 0 15.02 15.02 15.04 15.00 16.18 45,284,243 696,053,868 15.371 15.02 15.02 15.04 15.00 16.18 45,284,243 15.371 -5.65%
2025-07-24 0 15.92 15.90 15.92 15.74 16.46 30,569,512 490,683,894 16.051 15.92 15.90 15.92 15.74 16.46 30,569,512 16.051 -0.38%
2025-07-23 0 15.98 15.96 15.98 15.40 16.52 60,626,012 969,009,930 15.983 15.98 15.96 15.98 15.40 16.52 60,626,012 15.983 -1.36%
2025-07-22 0 16.20 16.20 16.22 15.48 17.34 82,254,090 1,348,875,511 16.399 16.20 16.20 16.22 15.48 17.34 82,254,090 16.399 -5.26%
2025-07-21 0 17.10 17.08 17.10 16.10 17.68 85,687,767 1,465,600,196 17.104 17.10 17.08 17.10 16.10 17.68 85,687,767 17.104 4.01%
2025-07-18 0 16.44 16.44 16.46 13.96 16.74 120,794,655 1,880,382,274 15.567 16.44 16.44 16.46 13.96 16.74 120,794,655 15.567 16.93%
2025-07-17 0 14.06 14.06 14.08 13.70 14.48 41,548,873 584,502,822 14.068 14.06 14.06 14.08 13.70 14.48 41,548,873 14.068 3.23%
2025-07-16 0 13.62 13.62 13.64 12.98 14.20 74,042,698 1,007,624,770 13.609 13.62 13.62 13.64 12.98 14.20 74,042,698 13.609 -1.45%
2025-07-15 0 13.82 13.80 13.82 13.26 15.96 155,443,867 2,225,654,047 14.318 13.82 13.80 13.82 13.26 15.96 155,443,867 14.318 -6.75%
2025-07-14 0 14.82 14.80 14.82 12.64 14.86 91,551,531 1,262,315,633 13.788 14.82 14.80 14.82 12.64 14.86 91,551,531 13.788 14.35%
2025-07-11 0 12.96 12.94 12.96 12.68 13.98 106,548,665 1,416,876,706 13.298 12.96 12.94 12.96 12.68 13.98 106,548,665 13.298 -6.76%
2025-07-10 0 13.90 13.90 13.92 10.82 14.46 161,947,455 2,114,274,535 13.055 13.90 13.90 13.92 10.82 14.46 161,947,455 13.055 25.91%
2025-07-09 0 11.04 11.02 11.04 10.34 11.28 63,872,198 694,961,443 10.880 11.04 11.02 11.04 10.34 11.28 63,872,198 10.880 3.37%
2025-07-08 0 10.68 10.66 10.68 9.200 10.68 86,998,295 880,290,165 10.118 10.68 10.66 10.68 9.200 10.68 86,998,295 10.118 15.46%
2025-07-07 0 9.250 9.240 9.250 9.070 9.380 23,035,263 212,001,518 9.2033 9.250 9.240 9.250 9.070 9.380 23,035,263 9.2033 2.21%
2025-07-04 0 9.050 9.040 9.050 8.790 9.330 34,430,574 312,238,519 9.0686 9.050 9.040 9.050 8.790 9.330 34,430,574 9.0686 1.80%
2025-07-03 0 8.890 8.880 8.890 8.430 8.940 27,619,000 242,091,710 8.7654 8.890 8.880 8.890 8.430 8.940 27,619,000 8.7654 4.22%
2025-07-02 0 8.530 8.500 8.530 8.450 8.820 24,015,568 205,035,094 8.5376 8.530 8.500 8.530 8.450 8.820 24,015,568 8.5376 -1.16%
2025-06-30 0 8.630 8.630 8.640 8.600 9.200 37,778,268 333,667,558 8.8323 8.630 8.630 8.640 8.600 9.200 37,778,268 8.8323 -3.79%
2025-06-27 0 8.970 8.970 8.980 8.680 9.380 54,335,287 490,543,125 9.0281 8.970 8.970 8.980 8.680 9.380 54,335,287 9.0281 -1.86%
2025-06-26 0 9.140 9.140 9.150 8.100 9.860 190,971,954 1,730,874,870 9.0635 9.140 9.140 9.150 8.100 9.860 190,971,954 9.0635 9.86%
2025-06-25 0 8.320 8.320 8.330 7.580 8.330 81,198,096 654,829,790 8.0646 8.320 8.320 8.330 7.580 8.330 81,198,096 8.0646 9.04%
2025-06-24 0 7.630 7.630 7.640 7.520 7.750 17,370,501 132,877,017 7.6496 7.630 7.630 7.640 7.520 7.750 17,370,501 7.6496 2.42%
2025-06-23 0 7.450 7.450 7.470 7.270 7.540 15,216,000 112,675,324 7.4051 7.450 7.450 7.470 7.270 7.540 15,216,000 7.4051 -1.46%
2025-06-20 0 7.560 7.560 7.570 7.500 7.700 15,058,401 114,170,731 7.5819 7.560 7.560 7.570 7.500 7.700 15,058,401 7.5819 1.20%
2025-06-19 0 7.470 7.460 7.470 7.450 8.230 45,004,719 349,505,886 7.7660 7.470 7.460 7.470 7.450 8.230 45,004,719 7.7660 -5.68%
2025-06-18 0 7.920 7.910 7.920 7.720 7.980 15,856,931 124,739,515 7.8666 7.920 7.910 7.920 7.720 7.980 15,856,931 7.8666 1.15%
2025-06-17 0 7.830 7.830 7.840 7.800 8.220 26,550,500 212,043,660 7.9864 7.830 7.830 7.840 7.800 8.220 26,550,500 7.9864 -1.88%
2025-06-16 0 7.980 7.980 7.990 7.880 8.200 38,044,390 306,092,622 8.0457 7.980 7.980 7.990 7.880 8.200 38,044,390 8.0457 2.70%
2025-06-13 0 7.770 7.770 7.780 7.720 8.190 55,291,041 435,452,223 7.8756 7.770 7.770 7.780 7.720 8.190 55,291,041 7.8756 -6.39%
2025-06-12 0 8.300 8.300 8.310 7.310 8.470 110,821,480 896,797,927 8.0923 8.300 8.300 8.310 7.310 8.470 110,821,480 8.0923 11.86%
2025-06-11 0 7.420 7.410 7.420 7.260 7.640 36,711,900 274,913,346 7.4884 7.420 7.410 7.420 7.260 7.640 36,711,900 7.4884 1.92%
2025-06-10 0 7.280 7.270 7.280 7.110 7.320 22,742,114 164,568,975 7.2363 7.280 7.270 7.280 7.110 7.320 22,742,114 7.2363 1.25%
2025-06-09 0 7.190 7.190 7.200 7.170 7.430 20,043,000 146,038,520 7.2863 7.190 7.190 7.200 7.170 7.430 20,043,000 7.2863 -0.96%
2025-06-06 0 7.260 7.260 7.270 7.260 7.500 17,546,986 128,418,964 7.3186 7.260 7.260 7.270 7.260 7.500 17,546,986 7.3186 -3.33%
2025-06-05 0 7.510 7.500 7.510 7.240 7.590 32,796,091 244,007,882 7.4402 7.510 7.500 7.510 7.240 7.590 32,796,091 7.4402 3.87%
2025-06-04 0 7.230 7.230 7.240 7.200 7.450 19,747,080 144,424,327 7.3137 7.230 7.230 7.240 7.200 7.450 19,747,080 7.3137 0.56%
2025-06-03 0 7.190 7.180 7.190 7.160 7.500 25,078,983 183,213,543 7.3055 7.190 7.180 7.190 7.160 7.500 25,078,983 7.3055 -2.31%
2025-06-02 0 7.360 7.350 7.360 7.060 7.490 33,726,600 244,709,553 7.2557 7.360 7.350 7.360 7.060 7.490 33,726,600 7.2557 1.24%
2025-05-30 0 7.270 7.260 7.270 7.030 7.420 52,961,700 384,452,211 7.2591 7.270 7.260 7.270 7.030 7.420 52,961,700 7.2591 0.41%
2025-05-29 0 7.240 7.230 7.240 6.400 7.330 89,816,738 633,113,474 7.0489 7.240 7.230 7.240 6.400 7.330 89,816,738 7.0489 13.12%
2025-05-28 0 6.400 6.400 6.410 6.400 6.710 17,747,071 114,989,133 6.4793 6.400 6.400 6.410 6.400 6.710 17,747,071 6.4793 -3.76%
2025-05-27 0 6.650 6.650 6.660 6.550 6.850 15,066,600 100,830,231 6.6923 6.650 6.650 6.660 6.550 6.850 15,066,600 6.6923 -1.04%
2025-05-26 0 6.720 6.720 6.730 6.310 7.050 53,358,971 360,498,193 6.7561 6.720 6.720 6.730 6.310 7.050 53,358,971 6.7561 3.07%
2025-05-23 0 6.520 6.520 6.530 6.280 6.580 32,635,730 210,514,194 6.4504 6.520 6.520 6.530 6.280 6.580 32,635,730 6.4504 4.49%
2025-05-22 0 6.240 6.240 6.250 6.240 6.600 35,997,037 231,119,808 6.4205 6.240 6.240 6.250 6.240 6.600 35,997,037 6.4205 -1.58%
2025-05-21 0 6.340 6.330 6.350 6.060 6.610 49,722,489 314,167,669 6.3184 6.340 6.330 6.350 6.060 6.610 49,722,489 6.3184 -2.01%
2025-05-20 0 6.470 6.460 6.470 5.730 6.470 70,093,087 436,609,522 6.2290 6.470 6.460 6.470 5.730 6.470 70,093,087 6.2290 13.71%
2025-05-19 0 5.690 5.690 5.700 5.690 6.020 47,469,304 276,182,814 5.8181 5.690 5.690 5.700 5.690 6.020 47,469,304 5.8181 -6.57%
2025-05-16 0 6.090 6.090 6.100 6.040 6.370 49,926,120 307,929,671 6.1677 6.090 6.090 6.100 6.040 6.370 49,926,120 6.1677 -4.84%
2025-05-15 0 6.400 6.400 6.410 6.240 6.980 58,473,157 381,775,710 6.5291 6.400 6.400 6.410 6.240 6.980 58,473,157 6.5291 -6.57%
2025-05-14 0 6.850 6.850 6.880 6.740 6.960 27,167,310 185,950,299 6.8446 6.850 6.850 6.880 6.740 6.960 27,167,310 6.8446 -0.87%
2025-05-13 0 6.910 6.910 6.920 6.710 7.210 55,641,468 387,360,692 6.9617 6.910 6.910 6.920 6.710 7.210 55,641,468 6.9617 2.67%
2025-05-12 0 6.730 6.720 6.730 6.590 7.280 65,326,026 448,943,652 6.8724 6.730 6.720 6.730 6.590 7.280 65,326,026 6.8724 -3.03%
2025-05-09 0 6.940 6.930 6.940 6.660 7.130 61,973,730 427,411,379 6.8967 6.940 6.930 6.940 6.660 7.130 61,973,730 6.8967 1.91%
2025-05-08 0 6.810 6.810 6.820 6.800 7.850 112,860,626 809,197,515 7.1699 6.810 6.810 6.820 6.800 7.850 112,860,626 7.1699 -10.86%
2025-05-07 0 7.640 7.630 7.640 7.200 8.730 181,068,134 1,426,645,118 7.8791 7.640 7.630 7.640 7.200 8.730 181,068,134 7.8791 -8.50%
2025-05-06 0 8.350 8.350 8.360 7.130 8.650 229,087,960 1,863,391,074 8.1340 8.350 8.350 8.360 7.130 8.650 229,087,960 8.1340 17.94%
2025-05-02 0 7.080 7.080 7.090 6.890 7.430 123,715,304 891,671,505 7.2074 7.080 7.080 7.090 6.890 7.430 123,715,304 7.2074 3.36%
2025-04-30 0 6.850 6.850 6.860 6.320 7.830 305,778,738 2,169,445,316 7.0948 6.850 6.850 6.860 6.320 7.830 305,778,738 7.0948 -6.16%
2025-04-29 0 7.300 7.300 7.310 5.510 7.680 497,236,720 3,233,624,556 6.5032 7.300 7.300 7.310 5.510 7.680 497,236,720 6.5032 31.53%
2025-04-28 0 5.550 5.540 5.550 3.750 6.000 725,403,264 3,503,508,198 4.8297 5.550 5.540 5.550 3.750 6.000 725,403,264 4.8297 81.97%
2025-04-25 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2025-04-23 1 3.050 3.040 3.050 2.810 3.070 37,135,000 110,343,300 2.9714 3.050 3.040 3.050 2.810 3.070 37,135,000 2.9714 9.32%
2025-04-22 0 2.790 2.780 2.790 2.690 2.790 11,728,000 32,377,256 2.7607 2.790 2.780 2.790 2.690 2.790 11,728,000 2.7607 3.33%
2025-04-17 0 2.700 2.700 2.710 2.670 2.740 6,344,627 17,202,989 2.7114 2.700 2.700 2.710 2.670 2.740 6,344,627 2.7114 0.37%
2025-04-16 0 2.690 2.680 2.690 2.650 2.750 8,443,728 22,760,608 2.6956 2.690 2.680 2.690 2.650 2.750 8,443,728 2.6956 -1.47%
2025-04-15 0 2.730 2.720 2.730 2.680 2.730 7,249,830 19,621,397 2.7065 2.730 2.720 2.730 2.680 2.730 7,249,830 2.7065 2.25%
2025-04-14 0 2.670 2.660 2.670 2.520 2.670 13,355,470 34,615,660 2.5919 2.670 2.660 2.670 2.520 2.670 13,355,470 2.5919 6.80%
2025-04-11 0 2.500 2.500 2.510 2.460 2.520 14,210,715 35,354,635 2.4879 2.500 2.500 2.510 2.460 2.520 14,210,715 2.4879 0.00%
2025-04-10 0 2.500 2.500 2.520 2.490 2.550 11,981,994 30,241,661 2.5239 2.500 2.500 2.520 2.490 2.550 11,981,994 2.5239 1.21%
2025-04-09 0 2.470 2.460 2.470 2.350 2.480 13,289,364 32,138,451 2.4184 2.470 2.460 2.470 2.350 2.480 13,289,364 2.4184 0.82%
2025-04-08 0 2.450 2.440 2.450 2.390 2.480 16,730,331 40,854,185 2.4419 2.450 2.440 2.450 2.390 2.480 16,730,331 2.4419 2.51%
2025-04-07 0 2.390 2.390 2.400 2.380 2.680 40,068,000 98,277,155 2.4528 2.390 2.390 2.400 2.380 2.680 40,068,000 2.4528 -14.95%
2025-04-03 0 2.810 2.800 2.810 2.760 2.810 5,944,649 16,590,543 2.7908 2.810 2.800 2.810 2.760 2.810 5,944,649 2.7908 -0.35%
2025-04-02 0 2.820 2.810 2.820 2.730 2.840 10,962,000 30,629,220 2.7941 2.820 2.810 2.820 2.730 2.840 10,962,000 2.7941 2.55%
2025-04-01 0 2.750 2.740 2.750 2.730 2.800 6,396,000 17,715,020 2.7697 2.750 2.740 2.750 2.730 2.800 6,396,000 2.7697 -0.36%
2025-03-31 0 2.760 2.760 2.770 2.750 2.820 7,762,000 21,506,670 2.7708 2.760 2.760 2.770 2.750 2.820 7,762,000 2.7708 -1.43%
2025-03-28 0 2.800 2.790 2.800 2.770 2.820 3,797,298 10,594,834 2.7901 2.800 2.790 2.800 2.770 2.820 3,797,298 2.7901 -0.36%
2025-03-27 0 2.810 2.800 2.810 2.790 2.830 6,494,000 18,240,500 2.8088 2.810 2.800 2.810 2.790 2.830 6,494,000 2.8088 0.00%
2025-03-26 0 2.810 2.800 2.810 2.770 2.810 3,696,000 10,319,800 2.7922 2.810 2.800 2.810 2.770 2.810 3,696,000 2.7922 1.81%
2025-03-25 0 2.760 2.760 2.770 2.750 2.800 5,214,000 14,411,580 2.7640 2.760 2.760 2.770 2.750 2.800 5,214,000 2.7640 -1.78%
2025-03-24 0 2.810 2.810 2.820 2.750 2.860 8,715,955 24,298,955 2.7879 2.810 2.810 2.820 2.750 2.860 8,715,955 2.7879 -1.06%
2025-03-21 0 2.840 2.830 2.840 2.810 2.900 11,718,000 33,366,744 2.8475 2.840 2.830 2.840 2.810 2.900 11,718,000 2.8475 -1.73%
2025-03-20 0 2.890 2.890 2.900 2.890 2.950 12,087,470 35,287,989 2.9194 2.890 2.890 2.900 2.890 2.950 12,087,470 2.9194 -1.03%
2025-03-19 0 2.920 2.910 2.920 2.890 2.930 6,162,993 17,912,342 2.9064 2.920 2.910 2.920 2.890 2.930 6,162,993 2.9064 0.00%
2025-03-18 0 2.920 2.900 2.920 2.880 2.930 9,336,000 27,117,929 2.9047 2.920 2.900 2.920 2.880 2.930 9,336,000 2.9047 2.10%
2025-03-17 0 2.860 2.850 2.860 2.850 2.910 7,378,000 21,185,080 2.8714 2.860 2.850 2.860 2.850 2.910 7,378,000 2.8714 0.00%
2025-03-14 0 2.860 2.860 2.880 2.830 2.910 11,357,570 32,660,060 2.8756 2.860 2.860 2.880 2.830 2.910 11,357,570 2.8756 0.00%
2025-03-13 0 2.860 2.840 2.860 2.800 2.930 24,460,995 69,816,499 2.8542 2.860 2.840 2.860 2.800 2.930 24,460,995 2.8542 -2.05%
2025-03-12 0 2.920 2.900 2.920 2.860 2.970 26,274,150 76,568,352 2.9142 2.920 2.900 2.920 2.860 2.970 26,274,150 2.9142 0.69%
2025-03-11 0 2.900 2.870 2.900 2.840 2.900 20,037,194 57,745,250 2.8819 2.900 2.870 2.900 2.840 2.900 20,037,194 2.8819 -1.69%
2025-03-10 0 2.950 2.940 2.950 2.800 2.950 25,609,040 73,998,010 2.8895 2.950 2.940 2.950 2.800 2.950 25,609,040 2.8895 5.36%
2025-03-07 0 2.800 2.800 2.810 2.770 2.840 11,985,195 33,597,238 2.8032 2.800 2.800 2.810 2.770 2.840 11,985,195 2.8032 0.00%
2025-03-06 0 2.800 2.790 2.800 2.740 2.800 24,556,585 68,257,262 2.7796 2.800 2.790 2.800 2.740 2.800 24,556,585 2.7796 2.94%
2025-03-05 0 2.720 2.710 2.720 2.680 2.730 6,550,000 17,736,010 2.7078 2.720 2.710 2.720 2.680 2.730 6,550,000 2.7078 1.87%
2025-03-04 0 2.670 2.660 2.670 2.630 2.680 5,980,000 15,912,520 2.6610 2.670 2.660 2.670 2.630 2.680 5,980,000 2.6610 -0.74%
2025-03-03 0 2.690 2.680 2.690 2.650 2.740 10,234,000 27,618,156 2.6987 2.690 2.680 2.690 2.650 2.740 10,234,000 2.6987 0.37%
2025-02-28 0 2.680 2.680 2.690 2.650 2.770 17,116,000 46,223,360 2.7006 2.680 2.680 2.690 2.650 2.770 17,116,000 2.7006 -3.94%
2025-02-27 0 2.790 2.780 2.790 2.710 2.800 20,394,000 56,410,844 2.7661 2.790 2.780 2.790 2.710 2.800 20,394,000 2.7661 2.20%
2025-02-26 0 2.730 2.720 2.730 2.660 2.750 14,381,211 38,761,886 2.6953 2.730 2.720 2.730 2.660 2.750 14,381,211 2.6953 2.63%
2025-02-25 0 2.660 2.660 2.670 2.630 2.720 14,070,697 37,556,452 2.6691 2.660 2.660 2.670 2.630 2.720 14,070,697 2.6691 -2.92%
2025-02-24 0 2.740 2.740 2.750 2.730 2.800 10,743,509 29,563,225 2.7517 2.740 2.740 2.750 2.730 2.800 10,743,509 2.7517 -2.14%
2025-02-21 0 2.800 2.790 2.800 2.670 2.800 19,832,000 54,668,160 2.7566 2.800 2.790 2.800 2.670 2.800 19,832,000 2.7566 5.26%
2025-02-20 0 2.660 2.660 2.670 2.560 2.690 13,680,000 36,019,050 2.6330 2.660 2.660 2.670 2.560 2.690 13,680,000 2.6330 2.31%
2025-02-19 0 2.600 2.590 2.600 2.580 2.630 8,562,000 22,248,480 2.5985 2.600 2.590 2.600 2.580 2.630 8,562,000 2.5985 -1.52%
2025-02-18 0 2.640 2.630 2.640 2.610 2.680 12,480,000 32,883,228 2.6349 2.640 2.630 2.640 2.610 2.680 12,480,000 2.6349 0.76%
2025-02-17 0 2.620 2.610 2.620 2.540 2.630 16,028,000 41,534,926 2.5914 2.620 2.610 2.620 2.540 2.630 16,028,000 2.5914 3.15%
2025-02-14 0 2.540 2.530 2.540 2.500 2.550 11,566,000 29,216,840 2.5261 2.540 2.530 2.540 2.500 2.550 11,566,000 2.5261 2.01%
2025-02-13 0 2.490 2.480 2.490 2.480 2.620 14,861,000 37,745,730 2.5399 2.490 2.480 2.490 2.480 2.620 14,861,000 2.5399 -3.86%
2025-02-12 0 2.590 2.580 2.590 2.500 2.600 9,692,000 24,701,600 2.5487 2.590 2.580 2.590 2.500 2.600 9,692,000 2.5487 3.60%
2025-02-11 0 2.500 2.490 2.500 2.470 2.520 7,070,000 17,641,130 2.4952 2.500 2.490 2.500 2.470 2.520 7,070,000 2.4952 0.40%
2025-02-10 0 2.490 2.480 2.490 2.430 2.490 8,816,000 21,797,069 2.4724 2.490 2.480 2.490 2.430 2.490 8,816,000 2.4724 2.89%
2025-02-07 0 2.420 2.410 2.430 2.340 2.470 16,658,049 40,287,497 2.4185 2.420 2.410 2.430 2.340 2.470 16,658,049 2.4185 2.11%
2025-02-06 0 2.370 2.360 2.370 2.350 2.370 2,156,000 5,092,480 2.3620 2.370 2.360 2.370 2.350 2.370 2,156,000 2.3620 0.42%
2025-02-05 0 2.360 2.350 2.360 2.350 2.380 2,280,000 5,375,960 2.3579 2.360 2.350 2.360 2.350 2.380 2,280,000 2.3579 -0.42%
2025-02-04 0 2.370 2.360 2.370 2.340 2.380 5,398,000 12,737,240 2.3596 2.370 2.360 2.370 2.340 2.380 5,398,000 2.3596 1.72%
2025-02-03 0 2.330 2.330 2.340 2.300 2.360 4,182,000 9,731,680 2.3270 2.330 2.330 2.340 2.300 2.360 4,182,000 2.3270 -1.27%
2025-01-28 0 2.360 2.360 2.370 2.330 2.370 1,668,000 3,920,960 2.3507 2.360 2.360 2.370 2.330 2.370 1,668,000 2.3507 0.43%
2025-01-27 0 2.350 2.350 2.360 2.320 2.400 13,608,000 32,207,074 2.3668 2.350 2.350 2.360 2.320 2.400 13,608,000 2.3668 1.29%
2025-01-24 0 2.320 2.310 2.320 2.270 2.320 6,914,000 15,918,760 2.3024 2.320 2.310 2.320 2.270 2.320 6,914,000 2.3024 2.20%
2025-01-23 0 2.270 2.260 2.270 2.230 2.300 3,456,000 7,862,980 2.2752 2.270 2.260 2.270 2.230 2.300 3,456,000 2.2752 1.79%
2025-01-22 0 2.230 2.220 2.230 2.220 2.250 1,734,000 3,872,512 2.2333 2.230 2.220 2.230 2.220 2.250 1,734,000 2.2333 -1.33%
2025-01-21 0 2.260 2.260 2.270 2.260 2.280 1,510,000 3,421,746 2.2661 2.260 2.260 2.270 2.260 2.280 1,510,000 2.2661 -0.44%
2025-01-20 0 2.270 2.260 2.270 2.240 2.290 4,778,000 10,822,900 2.2652 2.270 2.260 2.270 2.240 2.290 4,778,000 2.2652 2.25%
2025-01-17 0 2.220 2.210 2.220 2.200 2.230 1,688,000 3,732,920 2.2114 2.220 2.210 2.220 2.200 2.230 1,688,000 2.2114 0.91%
2025-01-16 0 2.200 2.200 2.210 2.200 2.230 2,624,000 5,803,300 2.2116 2.200 2.200 2.210 2.200 2.230 2,624,000 2.2116 0.46%
2025-01-15 0 2.190 2.180 2.190 2.170 2.190 2,406,000 5,253,820 2.1836 2.190 2.180 2.190 2.170 2.190 2,406,000 2.1836 0.00%
2025-01-14 0 2.190 2.190 2.200 2.150 2.200 3,742,000 8,153,620 2.1789 2.190 2.190 2.200 2.150 2.200 3,742,000 2.1789 2.82%
2025-01-13 0 2.130 2.130 2.140 2.100 2.140 3,122,000 6,606,198 2.1160 2.130 2.130 2.140 2.100 2.140 3,122,000 2.1160 0.47%
2025-01-10 0 2.120 2.120 2.130 2.110 2.170 3,822,000 8,152,730 2.1331 2.120 2.120 2.130 2.110 2.170 3,822,000 2.1331 -1.40%
2025-01-09 0 2.150 2.150 2.160 2.150 2.180 1,860,000 4,026,640 2.1649 2.150 2.150 2.160 2.150 2.180 1,860,000 2.1649 0.00%
2025-01-08 0 2.150 2.150 2.160 2.130 2.190 3,512,000 7,568,140 2.1549 2.150 2.150 2.160 2.130 2.190 3,512,000 2.1549 -1.38%
2025-01-07 0 2.180 2.170 2.180 2.150 2.200 4,542,000 9,879,440 2.1751 2.180 2.170 2.180 2.150 2.200 4,542,000 2.1751 -0.91%
2025-01-06 0 2.200 2.200 2.210 2.200 2.230 2,208,000 4,869,208 2.2053 2.200 2.200 2.210 2.200 2.230 2,208,000 2.2053 -0.90%
2025-01-03 0 2.220 2.210 2.220 2.200 2.230 3,650,000 8,107,820 2.2213 2.220 2.210 2.220 2.200 2.230 3,650,000 2.2213 -0.45%
2025-01-02 0 2.230 2.220 2.230 2.210 2.280 5,496,000 12,316,342 2.2410 2.230 2.220 2.230 2.210 2.280 5,496,000 2.2410 -2.19%
2024-12-31 0 2.280 2.280 2.290 2.280 2.300 944,000 2,163,400 2.2917 2.280 2.280 2.290 2.280 2.300 944,000 2.2917 -0.44%
2024-12-30 0 2.290 2.280 2.290 2.280 2.320 3,462,000 7,959,430 2.2991 2.290 2.280 2.290 2.280 2.320 3,462,000 2.2991 -0.43%
2024-12-27 0 2.300 2.290 2.300 2.270 2.310 2,866,000 6,564,728 2.2906 2.300 2.290 2.300 2.270 2.310 2,866,000 2.2906 1.32%
2024-12-24 0 2.270 2.270 2.280 2.250 2.290 1,764,000 4,013,000 2.2749 2.270 2.270 2.280 2.250 2.290 1,764,000 2.2749 0.89%
2024-12-23 0 2.250 2.250 2.270 2.240 2.270 1,860,000 4,200,720 2.2585 2.250 2.250 2.270 2.240 2.270 1,860,000 2.2585 0.00%
2024-12-20 0 2.250 2.240 2.250 2.230 2.270 2,500,000 5,623,546 2.2494 2.250 2.240 2.250 2.230 2.270 2,500,000 2.2494 -0.44%
2024-12-19 0 2.260 2.250 2.260 2.250 2.270 2,386,617 5,390,089 2.2585 2.260 2.250 2.260 2.250 2.270 2,386,617 2.2585 -0.88%
2024-12-18 0 2.280 2.280 2.290 2.270 2.290 1,918,000 4,366,820 2.2768 2.280 2.280 2.290 2.270 2.290 1,918,000 2.2768 0.88%
2024-12-17 0 2.260 2.260 2.270 2.240 2.280 4,426,000 10,008,200 2.2612 2.260 2.260 2.270 2.240 2.280 4,426,000 2.2612 -0.44%
2024-12-16 0 2.270 2.270 2.280 2.250 2.290 2,008,000 4,553,060 2.2675 2.270 2.270 2.280 2.250 2.290 2,008,000 2.2675 0.44%
2024-12-13 0 2.260 2.260 2.270 2.260 2.300 3,678,000 8,352,260 2.2709 2.260 2.260 2.270 2.260 2.300 3,678,000 2.2709 -2.16%
2024-12-12 0 2.310 2.310 2.320 2.240 2.330 6,388,000 14,731,520 2.3061 2.310 2.310 2.320 2.240 2.330 6,388,000 2.3061 1.76%
2024-12-11 0 2.270 2.260 2.270 2.250 2.320 5,932,000 13,512,140 2.2778 2.270 2.260 2.270 2.250 2.320 5,932,000 2.2778 0.89%
2024-12-10 0 2.250 2.250 2.260 2.250 2.370 12,230,000 28,231,191 2.3084 2.250 2.250 2.260 2.250 2.370 12,230,000 2.3084 -0.44%
2024-12-09 0 2.260 2.250 2.260 2.150 2.260 7,481,000 16,461,282 2.2004 2.260 2.250 2.260 2.150 2.260 7,481,000 2.2004 4.63%
2024-12-06 0 2.160 2.150 2.160 2.120 2.160 3,018,000 6,484,822 2.1487 2.160 2.150 2.160 2.120 2.160 3,018,000 2.1487 0.47%
2024-12-05 0 2.150 2.130 2.150 2.120 2.170 2,630,000 5,619,022 2.1365 2.150 2.130 2.150 2.120 2.170 2,630,000 2.1365 0.00%
2024-12-04 0 2.150 2.140 2.150 2.130 2.160 1,369,383 2,932,914 2.1418 2.150 2.140 2.150 2.130 2.160 1,369,383 2.1418 -0.46%
2024-12-03 0 2.160 2.150 2.160 2.090 2.170 7,026,000 14,902,680 2.1211 2.160 2.150 2.160 2.090 2.170 7,026,000 2.1211 0.00%
2024-12-02 0 2.160 2.150 2.160 2.120 2.170 4,500,000 9,644,760 2.1433 2.160 2.150 2.160 2.120 2.170 4,500,000 2.1433 0.47%
2024-11-29 0 2.150 2.130 2.150 2.100 2.170 5,502,000 11,738,720 2.1335 2.150 2.130 2.150 2.100 2.170 5,502,000 2.1335 1.90%
2024-11-28 0 2.110 2.100 2.120 2.100 2.140 2,638,000 5,578,180 2.1145 2.110 2.100 2.120 2.100 2.140 2,638,000 2.1145 -0.94%
2024-11-27 0 2.130 2.120 2.130 2.040 2.150 12,762,000 26,606,080 2.0848 2.130 2.120 2.130 2.040 2.150 12,762,000 2.0848 -1.39%
2024-11-26 0 2.160 2.160 2.170 2.160 2.210 4,386,000 9,563,460 2.1805 2.160 2.160 2.170 2.160 2.210 4,386,000 2.1805 -1.82%
2024-11-25 0 2.200 2.180 2.200 2.180 2.260 6,378,000 14,043,620 2.2019 2.200 2.180 2.200 2.180 2.260 6,378,000 2.2019 -2.22%
2024-11-22 0 2.250 2.240 2.250 2.220 2.300 7,764,000 17,493,256 2.2531 2.250 2.240 2.250 2.220 2.300 7,764,000 2.2531 -2.60%
2024-11-21 0 2.310 2.290 2.310 2.290 2.330 3,470,000 8,020,520 2.3114 2.310 2.290 2.310 2.290 2.330 3,470,000 2.3114 -0.43%
2024-11-20 0 2.320 2.310 2.320 2.280 2.320 4,312,000 9,907,340 2.2976 2.320 2.310 2.320 2.280 2.320 4,312,000 2.2976 1.75%
2024-11-19 0 2.280 2.280 2.290 2.260 2.300 1,737,000 3,958,219 2.2788 2.280 2.280 2.290 2.260 2.300 1,737,000 2.2788 0.44%
2024-11-18 0 2.270 2.260 2.270 2.250 2.310 5,842,000 13,342,100 2.2838 2.270 2.260 2.270 2.250 2.310 5,842,000 2.2838 0.00%
2024-11-15 0 2.270 2.250 2.270 2.240 2.290 5,750,000 13,037,396 2.2674 2.270 2.250 2.270 2.240 2.290 5,750,000 2.2674 1.34%
2024-11-14 0 2.240 2.240 2.250 2.220 2.280 4,950,000 11,120,860 2.2466 2.240 2.240 2.250 2.220 2.280 4,950,000 2.2466 -1.32%
2024-11-13 0 2.270 2.250 2.270 2.220 2.270 4,290,000 9,616,320 2.2416 2.270 2.250 2.270 2.220 2.270 4,290,000 2.2416 0.44%
2024-11-12 0 2.260 2.260 2.270 2.250 2.400 11,842,000 27,159,101 2.2935 2.260 2.260 2.270 2.250 2.400 11,842,000 2.2935 -5.04%
2024-11-11 0 2.380 2.370 2.380 2.340 2.420 7,496,000 17,734,460 2.3659 2.380 2.370 2.380 2.340 2.420 7,496,000 2.3659 -2.06%
2024-11-08 0 2.430 2.430 2.440 2.410 2.520 8,552,000 20,882,818 2.4419 2.430 2.430 2.440 2.410 2.520 8,552,000 2.4419 -0.82%
2024-11-07 0 2.450 2.440 2.450 2.340 2.480 12,862,000 31,005,456 2.4106 2.450 2.440 2.450 2.340 2.480 12,862,000 2.4106 4.70%
2024-11-06 0 2.340 2.330 2.340 2.300 2.390 7,588,000 17,772,247 2.3422 2.340 2.330 2.340 2.300 2.390 7,588,000 2.3422 -0.85%
2024-11-05 0 2.360 2.360 2.370 2.240 2.370 12,666,000 29,327,901 2.3155 2.360 2.360 2.370 2.240 2.370 12,666,000 2.3155 4.42%
2024-11-04 0 2.260 2.250 2.260 2.240 2.270 3,824,000 8,636,080 2.2584 2.260 2.250 2.260 2.240 2.270 3,824,000 2.2584 -0.44%
2024-11-01 0 2.270 2.250 2.270 2.230 2.290 5,604,000 12,679,840 2.2626 2.270 2.250 2.270 2.230 2.290 5,604,000 2.2626 1.34%
2024-10-31 0 2.240 2.230 2.240 2.220 2.270 4,328,000 9,712,780 2.2442 2.240 2.230 2.240 2.220 2.270 4,328,000 2.2442 0.45%
2024-10-30 0 2.230 2.230 2.240 2.200 2.280 8,394,000 18,724,220 2.2307 2.230 2.230 2.240 2.200 2.280 8,394,000 2.2307 -1.33%
2024-10-29 0 2.260 2.260 2.280 2.260 2.320 6,662,000 15,225,640 2.2854 2.260 2.260 2.280 2.260 2.320 6,662,000 2.2854 -1.31%
2024-10-28 0 2.290 2.280 2.290 2.270 2.320 5,640,000 12,902,120 2.2876 2.290 2.280 2.290 2.270 2.320 5,640,000 2.2876 -0.43%
2024-10-25 0 2.300 2.300 2.310 2.280 2.330 5,820,000 13,386,806 2.3001 2.300 2.300 2.310 2.280 2.330 5,820,000 2.3001 -0.43%
2024-10-24 0 2.310 2.310 2.330 2.310 2.410 16,374,000 38,246,960 2.3358 2.310 2.310 2.330 2.310 2.410 16,374,000 2.3358 -3.75%
2024-10-23 0 2.400 2.400 2.410 2.390 2.450 6,024,000 14,578,220 2.4200 2.400 2.400 2.410 2.390 2.450 6,024,000 2.4200 -0.83%
2024-10-22 0 2.420 2.400 2.420 2.370 2.430 6,518,000 15,659,014 2.4024 2.420 2.400 2.420 2.370 2.430 6,518,000 2.4024 2.11%
2024-10-21 0 2.370 2.370 2.380 2.360 2.430 8,184,000 19,495,886 2.3822 2.370 2.370 2.380 2.360 2.430 8,184,000 2.3822 -2.47%
2024-10-18 0 2.430 2.410 2.430 2.230 2.440 17,932,000 42,178,750 2.3521 2.430 2.410 2.430 2.230 2.440 17,932,000 2.3521 7.52%
2024-10-17 0 2.260 2.250 2.260 2.240 2.370 11,318,000 26,016,940 2.2987 2.260 2.250 2.260 2.240 2.370 11,318,000 2.2987 -0.44%
2024-10-16 0 2.270 2.270 2.280 2.240 2.350 14,412,000 32,924,040 2.2845 2.270 2.270 2.280 2.240 2.350 14,412,000 2.2845 -1.73%
2024-10-15 0 2.310 2.300 2.310 2.270 2.400 16,406,000 38,119,690 2.3235 2.310 2.300 2.310 2.270 2.400 16,406,000 2.3235 -2.53%
2024-10-14 0 2.370 2.360 2.370 2.290 2.480 16,312,000 38,449,512 2.3571 2.370 2.360 2.370 2.290 2.480 16,312,000 2.3571 -3.27%
2024-10-10 0 2.450 2.450 2.460 2.390 2.500 20,606,927 50,532,412 2.4522 2.450 2.450 2.460 2.390 2.500 20,606,927 2.4522 3.38%
2024-10-09 0 2.370 2.370 2.390 2.280 2.640 50,072,000 121,069,260 2.4179 2.370 2.370 2.390 2.280 2.640 50,072,000 2.4179 -7.06%
2024-10-08 0 2.550 2.550 2.570 2.530 2.890 60,108,100 163,082,045 2.7131 2.550 2.550 2.570 2.530 2.890 60,108,100 2.7131 -13.56%
2024-10-07 0 2.950 2.950 2.960 2.790 2.980 57,569,306 165,563,231 2.8759 2.950 2.950 2.960 2.790 2.980 57,569,306 2.8759 8.06%
2024-10-04 0 2.730 2.730 2.740 2.680 2.950 69,324,100 193,964,167 2.7979 2.730 2.730 2.740 2.680 2.950 69,324,100 2.7979 -0.36%
2024-10-03 0 2.740 2.740 2.750 2.540 3.110 84,810,000 230,852,750 2.7220 2.740 2.740 2.750 2.540 3.110 84,810,000 2.7220 -5.19%
2024-10-02 0 2.890 2.890 2.900 2.410 2.900 82,198,094 224,863,487 2.7356 2.890 2.890 2.900 2.410 2.900 82,198,094 2.7356 27.31%
2024-09-30 0 2.270 2.260 2.270 2.060 2.330 55,927,009 123,497,609 2.2082 2.270 2.260 2.270 2.060 2.330 55,927,009 2.2082 15.23%
2024-09-27 0 1.970 1.970 1.980 1.920 1.980 26,901,000 52,589,615 1.9549 1.970 1.970 1.980 1.920 1.980 26,901,000 1.9549 2.07%
2024-09-26 0 1.930 1.920 1.930 1.860 1.940 14,738,000 28,111,400 1.9074 1.930 1.920 1.930 1.860 1.940 14,738,000 1.9074 3.76%
2024-09-25 0 1.860 1.850 1.860 1.840 1.980 16,568,000 31,702,300 1.9135 1.860 1.850 1.860 1.840 1.980 16,568,000 1.9135 -1.59%
2024-09-24 0 1.890 1.890 1.900 1.800 1.900 30,734,000 56,812,260 1.8485 1.890 1.890 1.900 1.800 1.900 30,734,000 1.8485 5.00%
2024-09-23 0 1.800 1.780 1.800 1.730 1.820 12,074,000 21,513,336 1.7818 1.800 1.780 1.800 1.730 1.820 12,074,000 1.7818 4.05%
2024-09-20 0 1.730 1.720 1.730 1.710 1.730 5,746,000 9,877,240 1.7190 1.730 1.720 1.730 1.710 1.730 5,746,000 1.7190 1.17%
2024-09-19 0 1.710 1.700 1.710 1.680 1.710 6,270,000 10,599,320 1.6905 1.710 1.700 1.710 1.680 1.710 6,270,000 1.6905 1.18%
2024-09-17 0 1.690 1.680 1.690 1.680 1.700 1,526,000 2,577,886 1.6893 1.690 1.680 1.690 1.680 1.700 1,526,000 1.6893 0.00%
2024-09-16 0 1.690 1.680 1.690 1.670 1.690 2,312,000 3,874,800 1.6760 1.690 1.680 1.690 1.670 1.690 2,312,000 1.6760 0.00%
2024-09-13 0 1.690 1.680 1.690 1.680 1.750 7,904,000 13,524,031 1.7110 1.690 1.680 1.690 1.680 1.750 7,904,000 1.7110 -0.59%
2024-09-12 0 1.700 1.690 1.700 1.630 1.700 9,459,994 15,887,109 1.6794 1.700 1.690 1.700 1.630 1.700 9,459,994 1.6794 3.03%
2024-09-11 0 1.650 1.640 1.650 1.630 1.680 4,870,000 8,033,854 1.6497 1.650 1.640 1.650 1.630 1.680 4,870,000 1.6497 0.00%
2024-09-10 0 1.650 1.650 1.660 1.550 1.660 15,328,000 24,873,290 1.6227 1.650 1.650 1.660 1.550 1.660 15,328,000 1.6227 5.77%
2024-09-09 0 1.560 1.550 1.560 1.540 1.580 4,476,000 6,947,860 1.5522 1.560 1.550 1.560 1.540 1.580 4,476,000 1.5522 -1.27%
2024-09-05 0 1.580 1.570 1.580 1.560 1.590 1,822,000 2,873,409 1.5771 1.580 1.570 1.580 1.560 1.590 1,822,000 1.5771 0.64%
2024-09-04 0 1.570 1.570 1.580 1.550 1.580 3,408,000 5,320,100 1.5611 1.570 1.570 1.580 1.550 1.580 3,408,000 1.5611 0.00%
2024-09-03 0 1.570 1.550 1.570 1.550 1.570 1,704,000 2,661,019 1.5616 1.570 1.550 1.570 1.550 1.570 1,704,000 1.5616 0.64%
2024-09-02 0 1.560 1.560 1.570 1.540 1.570 3,012,000 4,678,140 1.5532 1.560 1.560 1.570 1.540 1.570 3,012,000 1.5532 -0.64%
2024-08-30 0 1.570 1.560 1.570 1.550 1.580 2,814,000 4,410,340 1.5673 1.570 1.560 1.570 1.550 1.580 2,814,000 1.5673 1.29%
2024-08-29 0 1.550 1.540 1.550 1.540 1.560 2,452,000 3,795,978 1.5481 1.550 1.540 1.550 1.540 1.560 2,452,000 1.5481 -0.64%
2024-08-28 0 1.560 1.550 1.560 1.540 1.580 2,986,000 4,643,140 1.5550 1.560 1.550 1.560 1.540 1.580 2,986,000 1.5550 -1.27%
2024-08-27 0 1.580 1.570 1.580 1.550 1.580 4,900,000 7,664,172 1.5641 1.580 1.570 1.580 1.550 1.580 4,900,000 1.5641 0.64%
2024-08-26 0 1.570 1.570 1.580 1.500 1.580 13,736,000 21,313,800 1.5517 1.570 1.570 1.580 1.500 1.580 13,736,000 1.5517 4.67%
2024-08-23 0 1.500 1.500 1.510 1.450 1.510 16,404,000 24,283,160 1.4803 1.500 1.500 1.510 1.450 1.510 16,404,000 1.4803 0.00%
2024-08-22 0 1.500 1.490 1.500 1.470 1.500 4,440,000 6,611,960 1.4892 1.500 1.490 1.500 1.470 1.500 4,440,000 1.4892 1.35%
2024-08-21 0 1.480 1.470 1.480 1.450 1.520 22,457,000 33,153,960 1.4763 1.480 1.470 1.480 1.450 1.520 22,457,000 1.4763 -1.33%
2024-08-20 0 1.830 1.830 1.840 1.830 1.920 26,534,000 49,452,380 1.8637 1.500 1.500 1.508 1.500 1.574 32,371,480 1.5277 -4.19%
2024-08-19 0 1.910 1.900 1.910 1.900 1.920 7,634,000 14,563,440 1.9077 1.566 1.557 1.566 1.557 1.574 9,313,480 1.5637 0.53%
2024-08-16 0 1.900 1.900 1.910 1.880 1.910 5,264,000 9,977,440 1.8954 1.557 1.557 1.566 1.541 1.566 6,422,080 1.5536 0.53%
2024-08-15 0 1.890 1.880 1.890 1.860 1.890 3,789,906 7,112,677 1.8767 1.549 1.541 1.549 1.525 1.549 4,623,685 1.5383 1.07%
2024-08-14 0 1.870 1.860 1.870 1.850 1.890 7,844,000 14,614,080 1.8631 1.533 1.525 1.533 1.516 1.549 9,569,680 1.5271 -0.53%
2024-08-13 0 1.880 1.870 1.880 1.860 1.880 2,690,000 5,027,360 1.8689 1.541 1.533 1.541 1.525 1.541 3,281,800 1.5319 0.00%
2024-08-12 0 1.880 1.870 1.880 1.850 1.880 1,708,000 3,192,290 1.8690 1.541 1.533 1.541 1.516 1.541 2,083,760 1.5320 1.08%
2024-08-09 0 1.860 1.850 1.860 1.840 1.870 4,910,000 9,101,560 1.8537 1.525 1.516 1.525 1.508 1.533 5,990,200 1.5194 1.09%
2024-08-08 0 1.840 1.840 1.850 1.830 1.860 2,856,000 5,268,990 1.8449 1.508 1.508 1.516 1.500 1.525 3,484,320 1.5122 -0.54%
2024-08-07 0 1.850 1.850 1.860 1.840 1.880 4,686,000 8,711,450 1.8590 1.516 1.516 1.525 1.508 1.541 5,716,920 1.5238 -0.54%
2024-08-06 0 1.860 1.850 1.860 1.820 1.860 4,470,000 8,231,074 1.8414 1.525 1.516 1.525 1.492 1.525 5,453,400 1.5093 1.64%
2024-08-05 0 1.830 1.830 1.840 1.810 1.900 10,034,000 18,527,059 1.8464 1.500 1.500 1.508 1.484 1.557 12,241,480 1.5135 -4.69%
2024-08-02 0 1.920 1.910 1.920 1.900 1.960 5,358,000 10,283,800 1.9193 1.574 1.566 1.574 1.557 1.607 6,536,760 1.5732 -1.54%
2024-08-01 0 1.950 1.950 1.960 1.910 1.960 8,816,000 17,108,820 1.9407 1.598 1.598 1.607 1.566 1.607 10,755,520 1.5907 2.63%
2024-07-31 0 1.900 1.890 1.900 1.870 1.900 6,374,000 12,029,522 1.8873 1.557 1.549 1.557 1.533 1.557 7,776,280 1.5470 0.53%
2024-07-30 0 1.890 1.880 1.890 1.820 1.890 12,184,000 22,711,240 1.8640 1.549 1.541 1.549 1.492 1.549 14,864,480 1.5279 3.85%
2024-07-29 0 1.820 1.820 1.830 1.810 1.840 5,531,280 10,088,078 1.8238 1.492 1.492 1.500 1.484 1.508 6,748,162 1.4949 0.55%
2024-07-26 0 1.810 1.800 1.810 1.790 1.820 4,871,737 8,813,369 1.8091 1.484 1.475 1.484 1.467 1.492 5,943,519 1.4829 1.12%
2024-07-25 0 1.790 1.780 1.790 1.770 1.790 5,248,564 9,360,738 1.7835 1.467 1.459 1.467 1.451 1.467 6,403,248 1.4619 -1.10%
2024-07-24 0 1.810 1.800 1.810 1.780 1.810 2,334,000 4,195,380 1.7975 1.484 1.475 1.484 1.459 1.484 2,847,480 1.4734 1.69%
2024-07-23 0 1.780 1.780 1.790 1.780 1.800 3,045,002 5,443,773 1.7878 1.459 1.459 1.467 1.459 1.475 3,714,902 1.4654 -0.56%
2024-07-22 0 1.790 1.790 1.800 1.780 1.800 3,584,000 6,419,465 1.7911 1.467 1.467 1.475 1.459 1.475 4,372,480 1.4682 -0.56%
2024-07-19 0 1.800 1.790 1.800 1.780 1.800 2,516,000 4,500,159 1.7886 1.475 1.467 1.475 1.459 1.475 3,069,520 1.4661 0.00%
2024-07-18 0 1.800 1.800 1.810 1.780 1.810 2,330,000 4,193,400 1.7997 1.475 1.475 1.484 1.459 1.484 2,842,600 1.4752 0.00%
2024-07-17 0 1.800 1.790 1.800 1.780 1.810 3,482,000 6,252,560 1.7957 1.475 1.467 1.475 1.459 1.484 4,248,040 1.4719 0.56%
2024-07-16 0 1.790 1.790 1.800 1.780 1.820 6,090,000 10,922,620 1.7935 1.467 1.467 1.475 1.459 1.492 7,429,800 1.4701 -1.10%
2024-07-15 0 1.810 1.800 1.810 1.810 1.850 6,534,000 11,905,540 1.8221 1.484 1.475 1.484 1.484 1.516 7,971,480 1.4935 0.00%
2024-07-12 0 1.810 1.810 1.820 1.790 1.820 5,446,000 9,833,660 1.8057 1.484 1.484 1.492 1.467 1.492 6,644,120 1.4801 0.56%
2024-07-11 0 1.800 1.790 1.800 1.770 1.810 6,358,000 11,422,560 1.7966 1.475 1.467 1.475 1.451 1.484 7,756,760 1.4726 2.27%
2024-07-10 0 1.760 1.750 1.760 1.750 1.810 11,172,000 19,738,260 1.7668 1.443 1.434 1.443 1.434 1.484 13,629,840 1.4482 -1.68%
2024-07-09 0 1.790 1.790 1.800 1.770 1.830 6,724,000 12,071,680 1.7953 1.467 1.467 1.475 1.451 1.500 8,203,280 1.4716 -0.56%
2024-07-08 0 1.800 1.800 1.810 1.790 1.810 4,232,000 7,598,640 1.7955 1.475 1.475 1.484 1.467 1.484 5,163,040 1.4717 0.56%
2024-07-05 0 1.790 1.790 1.800 1.780 1.800 2,488,000 4,460,540 1.7928 1.467 1.467 1.475 1.459 1.475 3,035,360 1.4695 0.00%
2024-07-04 0 1.790 1.790 1.800 1.790 1.810 3,880,000 6,979,020 1.7987 1.467 1.467 1.475 1.467 1.484 4,733,600 1.4744 0.00%
2024-07-03 0 1.790 1.790 1.800 1.780 1.810 5,796,000 10,431,740 1.7998 1.467 1.467 1.475 1.459 1.484 7,071,120 1.4753 0.00%
2024-07-02 0 1.790 1.780 1.790 1.740 1.790 5,641,000 10,016,300 1.7756 1.467 1.459 1.467 1.426 1.467 6,882,020 1.4554 2.87%
2024-06-28 0 1.740 1.730 1.740 1.720 1.810 18,526,000 32,712,560 1.7658 1.426 1.418 1.426 1.410 1.484 22,601,720 1.4473 -3.87%
2024-06-27 0 1.810 1.800 1.810 1.790 1.820 4,030,000 7,268,380 1.8036 1.484 1.475 1.484 1.467 1.492 4,916,600 1.4783 0.00%
2024-06-26 0 1.810 1.800 1.810 1.790 1.870 16,159,000 29,460,910 1.8232 1.484 1.475 1.484 1.467 1.533 19,713,980 1.4944 -3.21%
2024-06-25 0 1.870 1.860 1.870 1.820 1.900 38,548,000 71,642,380 1.8585 1.533 1.525 1.533 1.492 1.557 47,028,560 1.5234 6.25%
2024-06-24 0 1.760 1.750 1.760 1.720 1.770 8,170,000 14,269,620 1.7466 1.443 1.434 1.443 1.410 1.451 9,967,400 1.4316 1.73%
2024-06-21 0 1.730 1.730 1.750 1.730 1.760 3,132,000 5,457,780 1.7426 1.418 1.418 1.434 1.418 1.443 3,821,040 1.4283 -1.70%
2024-06-20 0 1.760 1.750 1.760 1.740 1.760 898,000 1,570,720 1.7491 1.443 1.434 1.443 1.426 1.443 1,095,560 1.4337 0.00%
2024-06-19 0 1.760 1.750 1.760 1.730 1.770 2,920,000 5,109,660 1.7499 1.443 1.434 1.443 1.418 1.451 3,562,400 1.4343 1.15%
2024-06-18 0 1.740 1.740 1.750 1.720 1.740 1,326,825 2,291,886 1.7273 1.426 1.426 1.434 1.410 1.426 1,618,726 1.4159 0.00%
2024-06-17 0 1.740 1.730 1.740 1.730 1.750 1,222,175 2,121,935 1.7362 1.426 1.418 1.426 1.418 1.434 1,491,053 1.4231 0.00%
2024-06-14 0 1.740 1.730 1.740 1.700 1.740 1,624,000 2,808,020 1.7291 1.426 1.418 1.426 1.393 1.426 1,981,280 1.4173 1.75%
2024-06-13 0 1.710 1.700 1.710 1.700 1.720 1,042,000 1,782,680 1.7108 1.402 1.393 1.402 1.393 1.410 1,271,240 1.4023 0.00%
2024-06-12 0 1.710 1.700 1.710 1.690 1.710 1,570,000 2,667,720 1.6992 1.402 1.393 1.402 1.385 1.402 1,915,400 1.3928 -0.58%
2024-06-11 0 1.720 1.700 1.720 1.680 1.740 2,980,000 5,088,240 1.7075 1.410 1.393 1.410 1.377 1.426 3,635,600 1.3996 -1.15%
2024-06-07 0 1.740 1.730 1.740 1.730 1.750 1,844,000 3,212,560 1.7422 1.426 1.418 1.426 1.418 1.434 2,249,680 1.4280 -0.57%
2024-06-06 0 1.750 1.750 1.760 1.740 1.770 1,044,000 1,831,160 1.7540 1.434 1.434 1.443 1.426 1.451 1,273,680 1.4377 0.00%
2024-06-05 0 1.750 1.750 1.770 1.750 1.780 1,484,000 2,614,640 1.7619 1.434 1.434 1.451 1.434 1.459 1,810,480 1.4442 -0.57%
2024-06-04 0 1.760 1.760 1.780 1.760 1.790 1,004,000 1,781,260 1.7742 1.443 1.443 1.459 1.443 1.467 1,224,880 1.4542 -1.68%
2024-06-03 0 1.790 1.770 1.790 1.760 1.790 1,962,688 3,493,431 1.7799 1.467 1.451 1.467 1.443 1.467 2,394,479 1.4590 1.70%
2024-05-31 0 1.760 1.750 1.760 1.740 1.790 3,744,000 6,628,220 1.7704 1.443 1.434 1.443 1.426 1.467 4,567,680 1.4511 1.15%
2024-05-30 0 1.740 1.730 1.740 1.730 1.760 1,262,000 2,201,960 1.7448 1.426 1.418 1.426 1.418 1.443 1,539,640 1.4302 0.00%
2024-05-29 0 1.740 1.730 1.740 1.710 1.780 7,958,000 13,878,400 1.7440 1.426 1.418 1.426 1.402 1.459 9,708,760 1.4295 -2.25%
2024-05-28 0 1.780 1.770 1.780 1.770 1.810 3,846,000 6,888,140 1.7910 1.459 1.451 1.459 1.451 1.484 4,692,120 1.4680 0.00%
2024-05-27 0 1.780 1.770 1.780 1.760 1.800 6,388,000 11,359,320 1.7782 1.459 1.451 1.459 1.443 1.475 7,793,360 1.4576 0.56%
2024-05-24 0 1.770 1.770 1.780 1.770 1.810 6,052,000 10,846,660 1.7922 1.451 1.451 1.459 1.451 1.484 7,383,440 1.4691 -2.21%
2024-05-23 0 1.810 1.800 1.810 1.770 1.830 5,580,000 10,023,460 1.7963 1.484 1.475 1.484 1.451 1.500 6,807,600 1.4724 -1.63%
2024-05-22 0 1.840 1.830 1.840 1.770 1.840 7,262,000 13,119,520 1.8066 1.508 1.500 1.508 1.451 1.508 8,859,640 1.4808 3.95%
2024-05-21 0 1.770 1.770 1.780 1.750 1.790 4,544,000 8,010,479 1.7629 1.451 1.451 1.459 1.434 1.467 5,543,680 1.4450 -0.56%
2024-05-20 0 1.780 1.780 1.790 1.780 1.820 5,536,000 9,941,828 1.7959 1.459 1.459 1.467 1.459 1.492 6,753,920 1.4720 0.00%
2024-05-17 0 1.780 1.770 1.780 1.720 1.780 5,078,000 8,870,600 1.7469 1.459 1.451 1.459 1.410 1.459 6,195,160 1.4319 1.71%
2024-05-16 0 1.750 1.740 1.750 1.730 1.770 5,544,000 9,666,240 1.7435 1.434 1.426 1.434 1.418 1.451 6,763,680 1.4291 -0.57%
2024-05-14 0 1.760 1.750 1.760 1.740 1.790 6,138,000 10,815,639 1.7621 1.443 1.434 1.443 1.426 1.467 7,488,360 1.4443 -1.12%
2024-05-13 0 1.780 1.760 1.780 1.760 1.790 3,604,000 6,390,820 1.7733 1.459 1.443 1.459 1.443 1.467 4,396,880 1.4535 0.56%
2024-05-10 0 1.770 1.760 1.770 1.720 1.770 8,492,000 14,909,980 1.7558 1.451 1.443 1.451 1.410 1.451 10,360,240 1.4392 2.91%
2024-05-09 0 1.720 1.710 1.720 1.700 1.730 1,126,000 1,931,780 1.7156 1.410 1.402 1.410 1.393 1.418 1,373,720 1.4062 1.18%
2024-05-08 0 1.700 1.700 1.710 1.690 1.740 3,044,000 5,220,010 1.7149 1.393 1.393 1.402 1.385 1.426 3,713,680 1.4056 -1.16%
2024-05-07 0 1.720 1.710 1.720 1.700 1.750 3,972,000 6,804,020 1.7130 1.410 1.402 1.410 1.393 1.434 4,845,840 1.4041 1.18%
2024-05-06 0 1.700 1.700 1.710 1.690 1.720 2,600,000 4,433,860 1.7053 1.393 1.393 1.402 1.385 1.410 3,172,000 1.3978 -1.16%
2024-05-03 0 1.720 1.710 1.720 1.710 1.750 8,393,000 14,510,139 1.7288 1.410 1.402 1.410 1.402 1.434 10,239,460 1.4171 1.78%
2024-05-02 0 1.690 1.680 1.690 1.640 1.700 6,352,000 10,614,180 1.6710 1.385 1.377 1.385 1.344 1.393 7,749,440 1.3697 2.42%
2024-04-30 0 1.650 1.640 1.650 1.630 1.660 2,976,000 4,873,639 1.6376 1.352 1.344 1.352 1.336 1.361 3,630,720 1.3423 0.61%
2024-04-29 0 1.640 1.630 1.640 1.620 1.670 4,472,000 7,390,720 1.6527 1.344 1.336 1.344 1.328 1.369 5,455,840 1.3546 0.61%
2024-04-26 0 1.630 1.630 1.640 1.550 1.650 7,514,000 12,120,380 1.6130 1.336 1.336 1.344 1.270 1.352 9,167,080 1.3222 4.49%
2024-04-25 0 1.560 1.560 1.570 1.530 1.580 2,944,000 4,600,720 1.5627 1.279 1.279 1.287 1.254 1.295 3,591,680 1.2809 0.65%
2024-04-24 0 1.550 1.540 1.550 1.510 1.560 3,726,000 5,731,480 1.5382 1.270 1.262 1.270 1.238 1.279 4,545,720 1.2609 2.65%
2024-04-23 0 1.510 1.500 1.510 1.490 1.520 1,042,000 1,568,140 1.5049 1.238 1.230 1.238 1.221 1.246 1,271,240 1.2336 0.00%
2024-04-22 0 1.510 1.500 1.510 1.500 1.520 1,352,000 2,040,340 1.5091 1.238 1.230 1.238 1.230 1.246 1,649,440 1.2370 0.67%
2024-04-19 0 1.500 1.480 1.500 1.480 1.510 1,630,000 2,435,460 1.4941 1.230 1.213 1.230 1.213 1.238 1,988,600 1.2247 -1.32%
2024-04-18 0 1.520 1.520 1.530 1.490 1.530 1,198,000 1,820,300 1.5194 1.246 1.246 1.254 1.221 1.254 1,461,560 1.2455 1.33%
2024-04-17 0 1.500 1.500 1.510 1.490 1.510 2,744,000 4,116,420 1.5002 1.230 1.230 1.238 1.221 1.238 3,347,680 1.2296 1.35%
2024-04-16 0 1.480 1.470 1.480 1.470 1.510 4,284,000 6,339,080 1.4797 1.213 1.205 1.213 1.205 1.238 5,226,480 1.2129 -1.99%
2024-04-15 0 1.510 1.510 1.520 1.510 1.530 2,152,000 3,267,998 1.5186 1.238 1.238 1.246 1.238 1.254 2,625,440 1.2447 -1.95%
2024-04-12 0 1.540 1.530 1.540 1.520 1.550 3,042,000 4,667,620 1.5344 1.262 1.254 1.262 1.246 1.270 3,711,240 1.2577 -0.65%
2024-04-11 0 1.550 1.550 1.560 1.510 1.560 3,830,000 5,884,450 1.5364 1.270 1.270 1.279 1.238 1.279 4,672,600 1.2594 0.65%
2024-04-10 0 1.540 1.530 1.540 1.500 1.660 25,648,088 39,667,216 1.5466 1.262 1.254 1.262 1.230 1.361 31,290,667 1.2677 -9.41%
2024-04-09 0 1.700 1.690 1.700 1.650 1.710 4,638,000 7,801,960 1.6822 1.393 1.385 1.393 1.352 1.402 5,658,360 1.3788 2.41%
2024-04-08 0 1.660 1.660 1.670 1.620 1.670 2,952,088 4,868,581 1.6492 1.361 1.361 1.369 1.328 1.369 3,601,547 1.3518 1.84%
2024-04-05 0 1.630 1.620 1.630 1.610 1.690 4,088,000 6,697,320 1.6383 1.336 1.328 1.336 1.320 1.385 4,987,360 1.3429 -3.55%
2024-04-03 0 1.690 1.680 1.690 1.670 1.700 2,030,000 3,415,500 1.6825 1.385 1.377 1.385 1.369 1.393 2,476,600 1.3791 -0.59%
2024-04-02 0 1.700 1.690 1.700 1.680 1.700 5,942,000 10,052,340 1.6917 1.393 1.385 1.393 1.377 1.393 7,249,240 1.3867 1.19%
2024-03-28 0 1.680 1.680 1.690 1.660 1.710 4,226,000 7,138,332 1.6891 1.377 1.377 1.385 1.361 1.402 5,155,720 1.3845 0.00%
2024-03-27 0 1.680 1.680 1.690 1.660 1.720 3,636,000 6,114,048 1.6815 1.377 1.377 1.385 1.361 1.410 4,435,920 1.3783 -1.75%
2024-03-26 0 1.710 1.700 1.710 1.670 1.720 3,933,000 6,686,118 1.7000 1.402 1.393 1.402 1.369 1.410 4,798,260 1.3934 1.79%
2024-03-25 0 1.680 1.670 1.680 1.660 1.780 7,591,700 12,984,910 1.7104 1.377 1.369 1.377 1.361 1.459 9,261,874 1.4020 -6.15%
2024-03-22 0 1.790 1.780 1.800 1.750 1.800 5,790,000 10,270,380 1.7738 1.467 1.459 1.475 1.434 1.475 7,063,800 1.4539 0.56%
2024-03-21 0 1.780 1.780 1.790 1.720 1.780 6,892,000 12,139,892 1.7614 1.459 1.459 1.467 1.410 1.459 8,408,240 1.4438 4.09%
2024-03-20 0 1.710 1.700 1.710 1.680 1.710 2,202,100 3,736,395 1.6967 1.402 1.393 1.402 1.377 1.402 2,686,562 1.3908 1.79%
2024-03-19 0 1.680 1.680 1.690 1.670 1.710 3,148,000 5,310,136 1.6868 1.377 1.377 1.385 1.369 1.402 3,840,560 1.3826 0.60%
2024-03-18 0 1.670 1.670 1.680 1.660 1.700 1,936,000 3,252,897 1.6802 1.369 1.369 1.377 1.361 1.393 2,361,920 1.3772 0.00%
2024-03-15 0 1.670 1.670 1.690 1.660 1.710 3,276,000 5,511,931 1.6825 1.369 1.369 1.385 1.361 1.402 3,996,720 1.3791 -1.76%
2024-03-14 0 1.700 1.700 1.710 1.660 1.710 6,710,000 11,327,900 1.6882 1.393 1.393 1.402 1.361 1.402 8,186,200 1.3838 3.66%
2024-03-13 0 1.640 1.640 1.650 1.640 1.670 3,884,000 6,426,340 1.6546 1.344 1.344 1.352 1.344 1.369 4,738,480 1.3562 0.61%
2024-03-12 0 1.630 1.630 1.640 1.570 1.640 7,199,000 11,537,720 1.6027 1.336 1.336 1.344 1.287 1.344 8,782,780 1.3137 2.52%
2024-03-11 0 1.590 1.580 1.590 1.570 1.600 900,000 1,426,120 1.5846 1.303 1.295 1.303 1.287 1.311 1,098,000 1.2988 0.63%
2024-03-08 0 1.580 1.580 1.590 1.580 1.600 828,000 1,317,820 1.5916 1.295 1.295 1.303 1.295 1.311 1,010,160 1.3046 0.00%
2024-03-07 0 1.580 1.580 1.590 1.570 1.600 1,456,000 2,303,320 1.5820 1.295 1.295 1.303 1.287 1.311 1,776,320 1.2967 -0.63%
2024-03-06 0 1.590 1.590 1.600 1.570 1.600 1,024,000 1,624,999 1.5869 1.303 1.303 1.311 1.287 1.311 1,249,280 1.3007 0.63%
2024-03-05 0 1.580 1.580 1.600 1.570 1.600 3,090,000 4,902,840 1.5867 1.295 1.295 1.311 1.287 1.311 3,769,800 1.3006 -0.63%
2024-03-04 0 1.590 1.580 1.590 1.560 1.590 912,000 1,437,160 1.5758 1.303 1.295 1.303 1.279 1.303 1,112,640 1.2917 1.27%
2024-03-01 0 1.570 1.570 1.580 1.560 1.590 1,014,000 1,595,059 1.5730 1.287 1.287 1.295 1.279 1.303 1,237,080 1.2894 -0.63%
2024-02-29 0 1.580 1.570 1.580 1.560 1.590 746,000 1,179,079 1.5805 1.295 1.287 1.295 1.279 1.303 910,120 1.2955 0.64%
2024-02-28 0 1.570 1.570 1.580 1.570 1.610 2,496,000 3,956,160 1.5850 1.287 1.287 1.295 1.287 1.320 3,045,120 1.2992 -1.87%
2024-02-27 0 1.600 1.600 1.610 1.570 1.610 3,974,000 6,352,059 1.5984 1.311 1.311 1.320 1.287 1.320 4,848,280 1.3102 -0.62%
2024-02-26 0 1.610 1.610 1.620 1.610 1.630 3,477,280 5,616,904 1.6153 1.320 1.320 1.328 1.320 1.336 4,242,282 1.3240 0.62%
2024-02-23 0 1.600 1.600 1.610 1.550 1.610 7,076,000 11,250,060 1.5899 1.311 1.311 1.320 1.270 1.320 8,632,720 1.3032 3.23%
2024-02-22 0 1.550 1.550 1.560 1.530 1.560 3,444,000 5,333,640 1.5487 1.270 1.270 1.279 1.254 1.279 4,201,680 1.2694 1.31%
2024-02-21 0 1.530 1.520 1.530 1.490 1.540 3,402,000 5,184,760 1.5240 1.254 1.246 1.254 1.221 1.262 4,150,440 1.2492 2.00%
2024-02-20 0 1.500 1.500 1.510 1.480 1.510 2,062,000 3,092,960 1.5000 1.230 1.230 1.238 1.213 1.238 2,515,640 1.2295 0.00%
2024-02-19 0 1.500 1.480 1.500 1.480 1.500 1,797,000 2,676,400 1.4894 1.230 1.213 1.230 1.213 1.230 2,192,340 1.2208 0.67%
2024-02-16 0 1.490 1.480 1.490 1.460 1.500 3,702,000 5,496,560 1.4848 1.221 1.213 1.221 1.197 1.230 4,516,440 1.2170 2.05%
2024-02-15 0 1.460 1.460 1.470 1.440 1.460 822,000 1,197,636 1.4570 1.197 1.197 1.205 1.180 1.197 1,002,840 1.1942 0.00%
2024-02-14 0 1.460 1.450 1.460 1.430 1.460 2,166,000 3,125,320 1.4429 1.197 1.189 1.197 1.172 1.197 2,642,520 1.1827 0.00%
2024-02-09 0 1.460 1.450 1.460 1.440 1.470 2,134,000 3,100,300 1.4528 1.197 1.189 1.197 1.180 1.205 2,603,480 1.1908 -0.68%
2024-02-08 0 1.470 1.460 1.470 1.420 1.470 5,376,000 7,811,486 1.4530 1.205 1.197 1.205 1.164 1.205 6,558,720 1.1910 2.80%
2024-02-07 0 1.430 1.430 1.440 1.420 1.450 1,942,000 2,785,120 1.4342 1.172 1.172 1.180 1.164 1.189 2,369,240 1.1755 0.70%
2024-02-06 0 1.420 1.420 1.430 1.390 1.430 2,634,000 3,726,360 1.4147 1.164 1.164 1.172 1.139 1.172 3,213,480 1.1596 2.90%
2024-02-05 0 1.380 1.380 1.390 1.370 1.390 1,052,000 1,446,340 1.3748 1.131 1.131 1.139 1.123 1.139 1,283,440 1.1269 0.00%
2024-02-02 0 1.380 1.380 1.390 1.370 1.410 1,772,000 2,462,680 1.3898 1.131 1.131 1.139 1.123 1.156 2,161,840 1.1392 -0.72%
2024-02-01 0 1.390 1.380 1.390 1.370 1.390 814,000 1,126,661 1.3841 1.139 1.131 1.139 1.123 1.139 993,080 1.1345 0.72%
2024-01-31 0 1.380 1.370 1.380 1.370 1.390 888,000 1,224,834 1.3793 1.131 1.123 1.131 1.123 1.139 1,083,360 1.1306 0.00%
2024-01-30 0 1.380 1.380 1.390 1.380 1.420 2,052,000 2,860,920 1.3942 1.131 1.131 1.139 1.131 1.164 2,503,440 1.1428 -3.50%
2024-01-29 0 1.430 1.420 1.430 1.410 1.440 1,512,000 2,153,140 1.4240 1.172 1.164 1.172 1.156 1.180 1,844,640 1.1672 0.70%
2024-01-26 0 1.420 1.420 1.440 1.420 1.450 1,540,000 2,196,440 1.4263 1.164 1.164 1.180 1.164 1.189 1,878,800 1.1691 -0.70%
2024-01-25 0 1.430 1.430 1.440 1.370 1.450 4,026,000 5,716,580 1.4199 1.172 1.172 1.180 1.123 1.189 4,911,720 1.1639 4.38%
2024-01-24 0 1.370 1.380 1.390 1.310 1.390 6,346,000 8,612,080 1.3571 1.123 1.131 1.139 1.074 1.139 7,742,120 1.1124 2.24%
2024-01-23 0 1.340 1.340 1.350 1.340 1.370 3,668,000 4,959,360 1.3521 1.098 1.098 1.107 1.098 1.123 4,474,960 1.1082 0.00%
2024-01-22 0 1.340 1.340 1.360 1.330 1.370 3,066,000 4,136,680 1.3492 1.098 1.098 1.115 1.090 1.123 3,740,520 1.1059 -1.47%
2024-01-19 0 1.360 1.360 1.370 1.360 1.380 846,000 1,158,200 1.3690 1.115 1.115 1.123 1.115 1.131 1,032,120 1.1222 0.00%
2024-01-18 0 1.360 1.360 1.380 1.350 1.380 1,350,000 1,845,780 1.3672 1.115 1.115 1.131 1.107 1.131 1,647,000 1.1207 -1.45%
2024-01-17 0 1.380 1.380 1.390 1.370 1.420 3,748,000 5,213,112 1.3909 1.131 1.131 1.139 1.123 1.164 4,572,560 1.1401 -3.50%
2024-01-16 0 1.430 1.410 1.430 1.410 1.440 1,644,000 2,344,680 1.4262 1.172 1.156 1.172 1.156 1.180 2,005,680 1.1690 0.00%
2024-01-15 0 1.430 1.430 1.450 1.410 1.450 1,780,000 2,559,200 1.4378 1.172 1.172 1.189 1.156 1.189 2,171,600 1.1785 0.00%
2024-01-12 0 1.430 1.420 1.430 1.410 1.440 1,437,280 2,048,326 1.4251 1.172 1.164 1.172 1.156 1.180 1,753,482 1.1681 0.00%
2024-01-11 0 1.430 1.430 1.440 1.430 1.450 1,060,000 1,526,160 1.4398 1.172 1.172 1.180 1.172 1.189 1,293,200 1.1801 0.00%
2024-01-10 0 1.430 1.420 1.430 1.420 1.450 1,386,000 1,985,840 1.4328 1.172 1.164 1.172 1.164 1.189 1,690,920 1.1744 -0.69%
2024-01-09 0 1.440 1.430 1.440 1.410 1.450 2,305,557 3,312,625 1.4368 1.180 1.172 1.180 1.156 1.189 2,812,780 1.1777 2.86%
2024-01-08 0 1.400 1.400 1.410 1.400 1.440 1,466,000 2,076,340 1.4163 1.148 1.148 1.156 1.148 1.180 1,788,520 1.1609 -1.41%
2024-01-05 0 1.420 1.420 1.440 1.420 1.460 1,986,000 2,864,300 1.4422 1.164 1.164 1.180 1.164 1.197 2,422,920 1.1822 -2.07%
2024-01-04 0 1.450 1.450 1.460 1.440 1.470 1,302,000 1,895,600 1.4559 1.189 1.189 1.197 1.180 1.205 1,588,440 1.1934 -1.36%
2024-01-03 0 1.470 1.470 1.480 1.410 1.480 5,408,000 7,888,200 1.4586 1.205 1.205 1.213 1.156 1.213 6,597,760 1.1956 2.80%
2024-01-02 0 1.430 1.420 1.430 1.420 1.440 1,242,000 1,774,820 1.4290 1.172 1.164 1.172 1.164 1.180 1,515,240 1.1713 -0.69%
2023-12-29 0 1.440 1.430 1.440 1.430 1.440 1,888,000 2,707,340 1.4340 1.180 1.172 1.180 1.172 1.180 2,303,360 1.1754 0.00%
2023-12-28 0 1.440 1.430 1.440 1.390 1.440 4,990,000 7,109,700 1.4248 1.180 1.172 1.180 1.139 1.180 6,087,800 1.1679 3.60%
2023-12-27 0 1.390 1.390 1.400 1.380 1.400 1,694,000 2,356,110 1.3909 1.139 1.139 1.148 1.131 1.148 2,066,680 1.1400 0.00%
2023-12-22 0 1.390 1.380 1.390 1.360 1.390 3,194,967 4,388,006 1.3734 1.139 1.131 1.139 1.115 1.139 3,897,860 1.1257 1.46%
2023-12-21 0 1.370 1.370 1.380 1.360 1.390 1,388,000 1,909,058 1.3754 1.123 1.123 1.131 1.115 1.139 1,693,360 1.1274 -0.72%
2023-12-20 0 1.380 1.370 1.380 1.370 1.400 1,332,000 1,850,000 1.3889 1.131 1.123 1.131 1.123 1.148 1,625,040 1.1384 0.00%
2023-12-19 0 1.380 1.370 1.380 1.360 1.390 1,200,000 1,650,140 1.3751 1.131 1.123 1.131 1.115 1.139 1,464,000 1.1271 0.00%
2023-12-18 0 1.380 1.380 1.390 1.360 1.410 2,708,000 3,778,940 1.3955 1.131 1.131 1.139 1.115 1.156 3,303,760 1.1438 0.00%
2023-12-15 0 1.380 1.380 1.390 1.330 1.390 8,000,000 10,939,640 1.3675 1.131 1.131 1.139 1.090 1.139 9,760,000 1.1209 4.55%
2023-12-14 0 1.320 1.320 1.330 1.310 1.350 2,220,000 2,959,919 1.3333 1.082 1.082 1.090 1.074 1.107 2,708,400 1.0929 0.76%
2023-12-13 0 1.310 1.310 1.320 1.300 1.330 3,550,000 4,696,680 1.3230 1.074 1.074 1.082 1.066 1.090 4,331,000 1.0844 -1.50%
2023-12-12 0 1.330 1.320 1.330 1.280 1.330 2,578,000 3,374,480 1.3090 1.090 1.082 1.090 1.049 1.090 3,145,160 1.0729 3.10%
2023-12-11 0 1.290 1.280 1.290 1.260 1.290 2,408,000 3,062,480 1.2718 1.057 1.049 1.057 1.033 1.057 2,937,760 1.0425 0.00%
2023-12-08 0 1.290 1.270 1.290 1.270 1.290 1,940,000 2,491,220 1.2841 1.057 1.041 1.057 1.041 1.057 2,366,800 1.0526 0.78%
2023-12-07 0 1.280 1.270 1.280 1.260 1.300 1,894,000 2,411,280 1.2731 1.049 1.041 1.049 1.033 1.066 2,310,680 1.0435 -1.54%
2023-12-06 0 1.300 1.290 1.300 1.240 1.300 3,724,000 4,748,000 1.2750 1.066 1.057 1.066 1.016 1.066 4,543,280 1.0451 4.00%
2023-12-05 0 1.250 1.250 1.260 1.250 1.300 10,054,000 12,672,640 1.2605 1.025 1.025 1.033 1.025 1.066 12,265,880 1.0332 -4.58%
2023-12-04 0 1.310 1.300 1.310 1.300 1.320 2,234,000 2,914,960 1.3048 1.074 1.066 1.074 1.066 1.082 2,725,480 1.0695 0.00%
2023-12-01 0 1.310 1.310 1.320 1.310 1.340 3,850,000 5,078,860 1.3192 1.074 1.074 1.082 1.074 1.098 4,697,000 1.0813 -1.50%
2023-11-30 0 1.330 1.330 1.350 1.330 1.350 4,452,000 5,947,180 1.3358 1.090 1.090 1.107 1.090 1.107 5,431,440 1.0950 -0.75%
2023-11-29 0 1.340 1.340 1.350 1.340 1.360 3,488,000 4,700,420 1.3476 1.098 1.098 1.107 1.098 1.115 4,255,360 1.1046 0.00%
2023-11-28 0 1.340 1.340 1.350 1.340 1.420 15,848,000 21,570,900 1.3611 1.098 1.098 1.107 1.098 1.164 19,334,560 1.1157 -5.63%
2023-11-27 0 1.420 1.420 1.430 1.420 1.450 2,640,000 3,788,460 1.4350 1.164 1.164 1.172 1.164 1.189 3,220,800 1.1762 -0.70%
2023-11-24 0 1.430 1.430 1.440 1.430 1.450 2,120,000 3,052,600 1.4399 1.172 1.172 1.180 1.172 1.189 2,586,400 1.1803 -1.38%
2023-11-23 0 1.450 1.430 1.450 1.410 1.450 2,848,000 4,071,260 1.4295 1.189 1.172 1.189 1.156 1.189 3,474,560 1.1717 2.84%
2023-11-22 0 1.410 1.410 1.420 1.410 1.430 1,840,000 2,610,040 1.4185 1.156 1.156 1.164 1.156 1.172 2,244,800 1.1627 -0.70%
2023-11-21 0 1.420 1.400 1.420 1.410 1.440 3,791,000 5,400,010 1.4244 1.164 1.148 1.164 1.156 1.180 4,625,020 1.1676 0.71%
2023-11-20 0 1.410 1.410 1.420 1.410 1.430 1,964,000 2,789,860 1.4205 1.156 1.156 1.164 1.156 1.172 2,396,080 1.1643 -0.70%
2023-11-17 0 1.420 1.410 1.420 1.400 1.420 1,058,000 1,497,920 1.4158 1.164 1.156 1.164 1.148 1.164 1,290,760 1.1605 0.71%
2023-11-16 0 1.410 1.410 1.420 1.400 1.430 1,596,000 2,261,760 1.4171 1.156 1.156 1.164 1.148 1.172 1,947,120 1.1616 -0.70%
2023-11-15 0 1.420 1.420 1.430 1.410 1.430 3,024,000 4,280,780 1.4156 1.164 1.164 1.172 1.156 1.172 3,689,280 1.1603 1.43%
2023-11-14 0 1.400 1.390 1.400 1.380 1.400 820,509 1,141,147 1.3908 1.148 1.139 1.148 1.131 1.148 1,001,021 1.1400 0.00%
2023-11-13 0 1.400 1.390 1.400 1.380 1.400 1,012,000 1,408,400 1.3917 1.148 1.139 1.148 1.131 1.148 1,234,640 1.1407 0.72%
2023-11-10 0 1.390 1.390 1.400 1.370 1.400 2,118,000 2,937,600 1.3870 1.139 1.139 1.148 1.123 1.148 2,583,960 1.1369 -0.71%
2023-11-09 0 1.400 1.390 1.400 1.390 1.410 1,768,000 2,475,280 1.4000 1.148 1.139 1.148 1.139 1.156 2,156,960 1.1476 0.72%
2023-11-08 0 1.390 1.390 1.400 1.380 1.420 3,530,000 4,954,800 1.4036 1.139 1.139 1.148 1.131 1.164 4,306,600 1.1505 0.00%
2023-11-07 0 1.390 1.380 1.400 1.390 1.410 2,386,000 3,332,860 1.3968 1.139 1.131 1.148 1.139 1.156 2,910,920 1.1450 -0.71%
2023-11-06 0 1.400 1.400 1.410 1.370 1.430 13,136,000 18,270,720 1.3909 1.148 1.148 1.156 1.123 1.172 16,025,920 1.1401 0.00%
2023-11-03 0 1.400 1.400 1.410 1.380 1.430 4,170,000 5,865,480 1.4066 1.148 1.148 1.156 1.131 1.172 5,087,400 1.1529 1.45%
2023-11-02 0 1.380 1.370 1.380 1.360 1.390 1,258,000 1,735,920 1.3799 1.131 1.123 1.131 1.115 1.139 1,534,760 1.1311 1.47%
2023-11-01 0 1.360 1.360 1.370 1.350 1.380 2,350,000 3,202,400 1.3627 1.115 1.115 1.123 1.107 1.131 2,867,000 1.1170 0.74%
2023-10-31 0 1.350 1.350 1.360 1.350 1.390 3,086,000 4,216,300 1.3663 1.107 1.107 1.115 1.107 1.139 3,764,920 1.1199 -2.17%
2023-10-30 0 1.380 1.380 1.390 1.380 1.400 2,052,000 2,851,520 1.3896 1.131 1.131 1.139 1.131 1.148 2,503,440 1.1390 -0.72%
2023-10-27 0 1.390 1.380 1.390 1.380 1.410 7,890,000 11,021,480 1.3969 1.139 1.131 1.139 1.131 1.156 9,625,800 1.1450 -0.71%
2023-10-26 0 1.400 1.390 1.400 1.380 1.410 2,960,000 4,136,780 1.3976 1.148 1.139 1.148 1.131 1.156 3,611,200 1.1455 1.45%
2023-10-25 0 1.380 1.380 1.390 1.370 1.460 9,966,000 13,975,480 1.4023 1.131 1.131 1.139 1.123 1.197 12,158,520 1.1494 -3.50%
2023-10-24 0 1.430 1.430 1.440 1.400 1.450 2,802,000 3,997,680 1.4267 1.172 1.172 1.180 1.148 1.189 3,418,440 1.1694 0.00%
2023-10-20 0 1.430 1.420 1.430 1.400 1.430 1,876,000 2,659,640 1.4177 1.172 1.164 1.172 1.148 1.172 2,288,720 1.1621 0.70%
2023-10-19 0 1.420 1.420 1.430 1.410 1.440 2,294,000 3,270,240 1.4256 1.164 1.164 1.172 1.156 1.180 2,798,680 1.1685 0.00%
2023-10-18 0 1.420 1.420 1.430 1.420 1.450 2,502,000 3,581,640 1.4315 1.164 1.164 1.172 1.164 1.189 3,052,440 1.1734 -0.70%
2023-10-17 0 1.430 1.420 1.430 1.420 1.450 3,236,000 4,635,600 1.4325 1.172 1.164 1.172 1.164 1.189 3,947,920 1.1742 0.00%
2023-10-16 0 1.430 1.430 1.440 1.430 1.480 4,736,000 6,835,340 1.4433 1.172 1.172 1.180 1.172 1.213 5,777,920 1.1830 -2.72%
2023-10-13 0 1.470 1.470 1.480 1.450 1.490 5,174,000 7,603,938 1.4696 1.205 1.205 1.213 1.189 1.221 6,312,280 1.2046 -0.68%
2023-10-12 0 1.480 1.480 1.490 1.480 1.540 13,216,000 19,815,679 1.4994 1.213 1.213 1.221 1.213 1.262 16,123,520 1.2290 -1.99%
2023-10-11 0 1.510 1.500 1.520 1.500 1.570 10,730,000 16,354,429 1.5242 1.238 1.230 1.246 1.230 1.287 13,090,600 1.2493 -0.66%
2023-10-10 0 1.520 1.510 1.520 1.500 1.600 11,633,985 18,065,226 1.5528 1.246 1.238 1.246 1.230 1.311 14,193,462 1.2728 1.33%
2023-10-09 0 1.500 1.500 1.510 1.500 1.520 746,000 1,125,260 1.5084 1.230 1.230 1.238 1.230 1.246 910,120 1.2364 -0.66%
2023-10-06 0 1.510 1.500 1.520 1.480 1.520 3,048,000 4,597,780 1.5085 1.238 1.230 1.246 1.213 1.246 3,718,560 1.2364 2.72%
2023-10-05 0 1.470 1.470 1.480 1.470 1.500 1,849,316 2,737,880 1.4805 1.205 1.205 1.213 1.205 1.230 2,256,166 1.2135 0.00%
2023-10-04 0 1.470 1.460 1.470 1.450 1.470 1,508,000 2,205,040 1.4622 1.205 1.197 1.205 1.189 1.205 1,839,760 1.1985 0.00%
2023-10-03 0 1.470 1.470 1.480 1.450 1.490 2,472,000 3,631,180 1.4689 1.205 1.205 1.213 1.189 1.221 3,015,840 1.2040 -1.34%
2023-09-29 0 1.490 1.490 1.500 1.490 1.520 2,002,000 3,005,140 1.5011 1.221 1.221 1.230 1.221 1.246 2,442,440 1.2304 -0.67%
2023-09-28 0 1.500 1.500 1.510 1.490 1.510 3,568,061 5,349,292 1.4992 1.230 1.230 1.238 1.221 1.238 4,353,034 1.2289 -1.32%
2023-09-27 0 1.520 1.520 1.530 1.520 1.550 1,970,000 3,017,920 1.5319 1.246 1.246 1.254 1.246 1.270 2,403,400 1.2557 -1.30%
2023-09-26 0 1.540 1.530 1.540 1.530 1.560 2,334,000 3,601,830 1.5432 1.262 1.254 1.262 1.254 1.279 2,847,480 1.2649 0.00%
2023-09-25 0 1.540 1.540 1.550 1.540 1.580 2,916,200 4,528,332 1.5528 1.262 1.262 1.270 1.262 1.295 3,557,764 1.2728 -3.14%
2023-09-22 0 1.590 1.570 1.590 1.540 1.590 2,428,000 3,815,800 1.5716 1.303 1.287 1.303 1.262 1.303 2,962,160 1.2882 3.25%
2023-09-21 0 1.540 1.540 1.550 1.530 1.590 3,262,000 5,081,160 1.5577 1.262 1.262 1.270 1.254 1.303 3,979,640 1.2768 -2.53%
2023-09-20 0 1.580 1.570 1.590 1.570 1.590 2,864,000 4,527,400 1.5808 1.295 1.287 1.303 1.287 1.303 3,494,080 1.2957 0.00%
2023-09-19 0 1.580 1.570 1.580 1.550 1.590 3,344,000 5,244,280 1.5683 1.295 1.287 1.295 1.270 1.303 4,079,680 1.2855 0.64%
2023-09-18 0 1.570 1.550 1.570 1.550 1.600 6,056,000 9,465,620 1.5630 1.287 1.270 1.287 1.270 1.311 7,388,320 1.2812 -1.87%
2023-09-15 0 1.600 1.600 1.610 1.600 1.680 9,298,000 15,247,520 1.6399 1.311 1.311 1.320 1.311 1.377 11,343,560 1.3442 -1.23%
2023-09-14 0 1.620 1.610 1.620 1.550 1.620 7,244,000 11,482,420 1.5851 1.328 1.320 1.328 1.270 1.328 8,837,680 1.2993 4.52%
2023-09-13 0 1.550 1.540 1.560 1.540 1.580 6,536,000 10,188,600 1.5588 1.270 1.262 1.279 1.262 1.295 7,973,920 1.2777 0.00%
2023-09-12 0 1.550 1.550 1.560 1.430 1.570 16,372,000 24,627,380 1.5042 1.270 1.270 1.279 1.172 1.287 19,973,840 1.2330 7.64%
2023-09-11 0 1.440 1.430 1.440 1.400 1.470 7,048,000 10,147,640 1.4398 1.180 1.172 1.180 1.148 1.205 8,598,560 1.1802 1.41%
2023-09-07 0 1.420 1.410 1.420 1.390 1.430 7,378,000 10,415,680 1.4117 1.164 1.156 1.164 1.139 1.172 9,001,160 1.1571 0.00%
2023-09-06 0 1.420 1.410 1.420 1.390 1.420 4,498,000 6,324,144 1.4060 1.164 1.156 1.164 1.139 1.164 5,487,560 1.1525 0.71%
2023-09-05 0 1.410 1.400 1.410 1.390 1.410 3,802,000 5,335,175 1.4033 1.156 1.148 1.156 1.139 1.156 4,638,440 1.1502 0.71%
2023-09-04 0 1.400 1.400 1.410 1.400 1.450 9,448,000 13,450,260 1.4236 1.148 1.148 1.156 1.148 1.189 11,526,560 1.1669 -2.10%
2023-08-31 0 1.430 1.420 1.440 1.410 1.470 8,274,000 11,833,238 1.4302 1.172 1.164 1.180 1.156 1.205 10,094,280 1.1723 -1.38%
2023-08-30 0 1.450 1.440 1.450 1.360 1.490 27,198,000 39,343,034 1.4465 1.189 1.180 1.189 1.115 1.221 33,181,560 1.1857 7.41%
2023-08-29 0 1.350 1.350 1.360 1.320 1.360 6,110,000 8,195,631 1.3413 1.107 1.107 1.115 1.082 1.115 7,454,200 1.0995 2.27%
2023-08-28 0 1.320 1.320 1.330 1.320 1.400 7,018,000 9,477,742 1.3505 1.082 1.082 1.090 1.082 1.148 8,561,960 1.1070 -0.75%
2023-08-25 0 1.330 1.320 1.330 1.320 1.340 3,836,000 5,097,940 1.3290 1.090 1.082 1.090 1.082 1.098 4,679,920 1.0893 0.00%
2023-08-24 0 1.330 1.330 1.340 1.330 1.400 8,130,000 10,987,986 1.3515 1.090 1.090 1.098 1.090 1.148 9,918,600 1.1078 -3.62%
2023-08-23 0 1.380 1.370 1.380 1.320 1.430 17,184,000 23,801,759 1.3851 1.131 1.123 1.131 1.082 1.172 20,964,480 1.1353 2.99%
2023-08-22 0 1.840 1.830 1.840 1.810 1.860 8,838,000 16,174,400 1.8301 1.098 1.092 1.098 1.080 1.110 14,805,629 1.0924 1.10%
2023-08-21 0 1.820 1.810 1.820 1.810 1.850 7,768,000 14,214,440 1.8299 1.086 1.080 1.086 1.080 1.104 13,013,139 1.0923 -1.09%
2023-08-18 0 1.840 1.830 1.840 1.820 1.870 5,116,000 9,410,919 1.8395 1.098 1.092 1.098 1.086 1.116 8,570,445 1.0981 -0.54%
2023-08-17 0 1.850 1.850 1.860 1.790 1.860 8,808,600 16,103,377 1.8281 1.104 1.104 1.110 1.069 1.110 14,756,377 1.0913 -1.07%
2023-08-16 0 1.870 1.850 1.870 1.850 1.870 2,580,000 4,798,900 1.8600 1.116 1.104 1.116 1.104 1.116 4,322,078 1.1103 0.00%
2023-08-15 0 1.870 1.870 1.880 1.840 1.890 2,336,000 4,376,700 1.8736 1.116 1.116 1.122 1.098 1.128 3,913,323 1.1184 0.54%
2023-08-14 0 1.860 1.850 1.860 1.820 1.870 3,248,000 5,976,440 1.8400 1.110 1.104 1.110 1.086 1.116 5,441,127 1.0984 0.54%
2023-08-11 0 1.850 1.850 1.860 1.820 1.870 3,876,000 7,147,079 1.8439 1.104 1.104 1.110 1.086 1.116 6,493,168 1.1007 -0.54%
2023-08-10 0 1.860 1.860 1.880 1.860 1.890 3,072,000 5,755,700 1.8736 1.110 1.110 1.122 1.110 1.128 5,146,288 1.1184 -1.59%
2023-08-09 0 1.890 1.880 1.900 1.880 1.900 1,900,000 3,588,326 1.8886 1.128 1.122 1.134 1.122 1.134 3,182,925 1.1274 0.00%
2023-08-08 0 1.890 1.880 1.890 1.870 1.900 2,118,000 3,992,359 1.8850 1.128 1.122 1.128 1.116 1.134 3,548,124 1.1252 -0.53%
2023-08-07 0 1.900 1.880 1.900 1.870 1.900 2,656,000 5,010,819 1.8866 1.134 1.122 1.134 1.116 1.134 4,449,395 1.1262 1.06%
2023-08-04 0 1.880 1.880 1.890 1.870 1.900 2,022,000 3,815,160 1.8868 1.122 1.122 1.128 1.116 1.134 3,387,303 1.1263 -0.53%
2023-08-03 0 1.890 1.870 1.890 1.830 1.890 2,622,000 4,893,264 1.8662 1.128 1.116 1.128 1.092 1.128 4,392,437 1.1140 2.72%
2023-08-02 0 1.840 1.840 1.850 1.830 1.880 3,748,000 6,952,959 1.8551 1.098 1.098 1.104 1.092 1.122 6,278,739 1.1074 -1.08%
2023-08-01 0 1.860 1.860 1.870 1.850 1.900 3,452,000 6,463,544 1.8724 1.110 1.110 1.116 1.104 1.134 5,782,873 1.1177 -1.06%
2023-07-31 0 1.880 1.870 1.880 1.850 1.890 6,370,000 11,953,513 1.8765 1.122 1.116 1.122 1.104 1.128 10,671,176 1.1202 2.17%
2023-07-28 0 1.840 1.830 1.840 1.800 1.850 3,060,000 5,616,141 1.8353 1.098 1.092 1.098 1.074 1.104 5,126,185 1.0956 1.10%
2023-07-27 0 1.820 1.810 1.820 1.800 1.820 2,872,000 5,204,420 1.8121 1.086 1.080 1.086 1.074 1.086 4,811,243 1.0817 0.55%
2023-07-26 0 1.810 1.800 1.810 1.790 1.810 1,376,000 2,478,394 1.8012 1.080 1.074 1.080 1.069 1.080 2,305,108 1.0752 0.56%
2023-07-25 0 1.800 1.790 1.800 1.780 1.800 3,274,000 5,867,400 1.7921 1.074 1.069 1.074 1.063 1.074 5,484,683 1.0698 2.27%
2023-07-24 0 1.760 1.760 1.770 1.750 1.780 2,970,000 5,253,132 1.7687 1.051 1.051 1.057 1.045 1.063 4,975,415 1.0558 -0.56%
2023-07-21 0 1.770 1.760 1.770 1.740 1.770 1,978,000 3,465,690 1.7521 1.057 1.051 1.057 1.039 1.057 3,313,593 1.0459 0.57%
2023-07-20 0 1.760 1.750 1.760 1.730 1.770 2,418,000 4,238,522 1.7529 1.051 1.045 1.051 1.033 1.057 4,050,691 1.0464 0.00%
2023-07-19 0 1.760 1.750 1.760 1.740 1.800 5,704,000 10,081,460 1.7674 1.051 1.045 1.051 1.039 1.074 9,555,477 1.0550 0.57%
2023-07-18 0 1.750 1.750 1.760 1.740 1.780 4,922,000 8,625,920 1.7525 1.045 1.045 1.051 1.039 1.063 8,245,452 1.0461 -0.57%
2023-07-14 0 1.760 1.760 1.770 1.740 1.830 9,922,000 17,648,940 1.7788 1.051 1.051 1.057 1.039 1.092 16,621,571 1.0618 -2.22%
2023-07-13 0 1.800 1.790 1.800 1.750 1.810 9,043,000 16,129,120 1.7836 1.074 1.069 1.074 1.045 1.080 15,149,050 1.0647 4.05%
2023-07-12 0 1.730 1.730 1.740 1.720 1.780 6,225,000 10,884,600 1.7485 1.033 1.033 1.039 1.027 1.063 10,428,269 1.0438 0.58%
2023-07-11 0 1.720 1.710 1.730 1.660 1.730 6,356,000 10,784,920 1.6968 1.027 1.021 1.033 0.991 1.033 10,647,723 1.0129 4.24%
2023-07-10 0 1.650 1.640 1.650 1.640 1.660 3,226,000 5,327,330 1.6514 0.985 0.979 0.985 0.979 0.991 5,404,272 0.9858 -0.60%
2023-07-07 0 1.660 1.650 1.660 1.600 1.660 4,706,000 7,717,920 1.6400 0.991 0.985 0.991 0.955 0.991 7,883,604 0.9790 3.11%
2023-07-06 0 1.610 1.600 1.610 1.600 1.640 7,996,000 12,938,820 1.6182 0.961 0.955 0.961 0.955 0.979 13,395,090 0.9659 -1.23%
2023-07-05 0 1.630 1.620 1.630 1.620 1.630 2,906,000 4,720,260 1.6243 0.973 0.967 0.973 0.967 0.973 4,868,201 0.9696 0.00%
2023-07-04 0 1.630 1.620 1.630 1.590 1.640 5,444,000 8,786,460 1.6140 0.973 0.967 0.973 0.949 0.979 9,119,919 0.9634 1.24%
2023-07-03 0 1.610 1.600 1.610 1.600 1.670 15,398,280 25,187,409 1.6357 0.961 0.955 0.961 0.955 0.997 25,795,566 0.9764 0.00%
2023-06-30 0 1.610 1.600 1.610 1.590 1.670 18,298,000 29,852,940 1.6315 0.961 0.955 0.961 0.949 0.997 30,653,247 0.9739 -3.01%
2023-06-29 0 1.660 1.650 1.660 1.640 1.720 15,444,000 25,791,279 1.6700 0.991 0.985 0.991 0.979 1.027 25,872,158 0.9969 -0.60%
2023-06-28 0 1.670 1.670 1.680 1.650 1.740 15,994,000 26,694,840 1.6691 0.997 0.997 1.003 0.985 1.039 26,793,531 0.9963 -2.34%
2023-06-27 0 1.710 1.700 1.710 1.630 1.900 35,514,000 61,690,200 1.7371 1.021 1.015 1.021 0.973 1.134 59,493,901 1.0369 -1.16%
2023-06-26 0 1.730 1.720 1.730 1.690 1.770 4,316,000 7,476,180 1.7322 1.033 1.027 1.033 1.009 1.057 7,230,266 1.0340 2.37%
2023-06-23 0 1.690 1.670 1.690 1.660 1.730 2,504,000 4,225,300 1.6874 1.009 0.997 1.009 0.991 1.033 4,194,761 1.0073 -1.74%
2023-06-21 0 1.720 1.710 1.720 1.650 1.720 4,986,000 8,429,740 1.6907 1.027 1.021 1.027 0.985 1.027 8,352,666 1.0092 4.24%
2023-06-20 0 1.650 1.640 1.650 1.640 1.670 878,000 1,449,600 1.6510 0.985 0.979 0.985 0.979 0.997 1,470,847 0.9856 0.61%
2023-06-19 0 1.640 1.630 1.640 1.620 1.650 786,000 1,288,740 1.6396 0.979 0.973 0.979 0.967 0.985 1,316,726 0.9787 -0.61%
2023-06-16 0 1.650 1.640 1.650 1.620 1.650 2,218,000 3,626,919 1.6352 0.985 0.979 0.985 0.967 0.985 3,715,647 0.9761 1.85%
2023-06-15 0 1.620 1.590 1.620 1.580 1.620 2,266,000 3,628,320 1.6012 0.967 0.949 0.967 0.943 0.967 3,796,057 0.9558 1.89%
2023-06-14 0 1.590 1.580 1.590 1.570 1.610 1,156,000 1,838,200 1.5901 0.949 0.943 0.949 0.937 0.961 1,936,559 0.9492 -0.62%
2023-06-13 0 1.600 1.590 1.600 1.560 1.610 1,660,000 2,636,260 1.5881 0.955 0.949 0.955 0.931 0.961 2,780,872 0.9480 1.27%
2023-06-12 0 1.580 1.580 1.590 1.570 1.630 2,224,000 3,554,860 1.5984 0.943 0.943 0.949 0.937 0.973 3,725,698 0.9541 -2.47%
2023-06-09 0 1.620 1.610 1.620 1.600 1.640 1,152,000 1,854,520 1.6098 0.967 0.961 0.967 0.955 0.979 1,929,858 0.9610 1.25%
2023-06-08 0 1.600 1.600 1.610 1.600 1.670 3,268,000 5,311,440 1.6253 0.955 0.955 0.961 0.955 0.997 5,474,632 0.9702 -2.44%
2023-06-07 0 1.640 1.630 1.640 1.550 1.650 8,356,000 13,607,040 1.6284 0.979 0.973 0.979 0.925 0.985 13,998,171 0.9721 6.49%
2023-06-06 0 1.540 1.540 1.550 1.530 1.550 1,150,000 1,770,740 1.5398 0.919 0.919 0.925 0.913 0.925 1,926,507 0.9191 -0.65%
2023-06-05 0 1.550 1.530 1.550 1.530 1.560 1,030,000 1,589,360 1.5431 0.925 0.913 0.925 0.913 0.931 1,725,481 0.9211 0.00%
2023-06-02 0 1.550 1.540 1.550 1.530 1.560 1,414,000 2,190,900 1.5494 0.925 0.919 0.925 0.913 0.931 2,368,767 0.9249 1.31%
2023-06-01 0 1.530 1.520 1.530 1.520 1.560 1,352,000 2,084,680 1.5419 0.913 0.907 0.913 0.907 0.931 2,264,903 0.9204 -0.65%
2023-05-31 0 1.540 1.530 1.540 1.520 1.550 1,094,000 1,673,780 1.5300 0.919 0.913 0.919 0.907 0.925 1,832,695 0.9133 -1.28%
2023-05-30 0 1.560 1.550 1.560 1.490 1.570 4,060,000 6,325,780 1.5581 0.931 0.925 0.931 0.889 0.937 6,801,409 0.9301 4.70%
2023-05-29 0 1.490 1.490 1.550 1.410 1.560 5,640,000 8,419,520 1.4928 0.889 0.889 0.925 0.842 0.931 9,448,263 0.8911 4.20%
2023-05-25 0 1.430 1.420 1.430 1.420 1.460 2,150,000 3,076,500 1.4309 0.854 0.848 0.854 0.848 0.872 3,601,731 0.8542 -3.38%
2023-05-24 0 1.480 1.470 1.480 1.470 1.500 1,080,000 1,597,080 1.4788 0.883 0.877 0.883 0.877 0.895 1,809,242 0.8827 -1.33%
2023-05-23 0 1.500 1.490 1.500 1.490 1.510 1,040,000 1,557,900 1.4980 0.895 0.889 0.895 0.889 0.901 1,742,233 0.8942 0.00%
2023-05-22 0 1.500 1.500 1.510 1.500 1.520 718,000 1,084,040 1.5098 0.895 0.895 0.901 0.895 0.907 1,202,811 0.9013 -1.32%
2023-05-19 0 1.520 1.510 1.520 1.500 1.520 1,118,000 1,681,680 1.5042 0.907 0.901 0.907 0.895 0.907 1,872,900 0.8979 0.00%
2023-05-18 0 1.520 1.510 1.520 1.500 1.540 1,326,000 2,016,220 1.5205 0.907 0.901 0.907 0.895 0.919 2,221,347 0.9077 0.66%
2023-05-17 0 1.510 1.500 1.520 1.500 1.540 1,222,000 1,848,040 1.5123 0.901 0.895 0.907 0.895 0.919 2,047,124 0.9027 -1.95%
2023-05-16 0 1.540 1.530 1.540 1.520 1.560 1,533,000 2,345,300 1.5299 0.919 0.913 0.919 0.907 0.931 2,568,118 0.9132 0.00%
2023-05-15 0 1.540 1.530 1.540 1.480 1.540 3,864,000 5,850,180 1.5140 0.919 0.913 0.919 0.883 0.919 6,473,065 0.9038 0.65%
2023-05-12 0 1.530 1.520 1.530 1.520 1.580 2,596,000 4,015,640 1.5469 0.913 0.907 0.913 0.907 0.943 4,348,881 0.9234 -1.92%
2023-05-11 0 1.560 1.550 1.560 1.510 1.560 4,804,000 7,438,760 1.5485 0.931 0.925 0.931 0.901 0.931 8,047,776 0.9243 3.31%
2023-05-10 0 1.510 1.510 1.520 1.450 1.520 3,958,000 5,889,260 1.4879 0.901 0.901 0.907 0.866 0.907 6,630,536 0.8882 4.14%
2023-05-09 0 1.450 1.450 1.460 1.440 1.470 2,252,000 3,292,440 1.4620 0.866 0.866 0.872 0.860 0.877 3,772,604 0.8727 -1.36%
2023-05-08 0 1.470 1.460 1.470 1.430 1.470 4,180,000 6,051,460 1.4477 0.877 0.872 0.877 0.854 0.877 7,002,436 0.8642 2.80%
2023-05-05 0 1.430 1.420 1.430 1.390 1.430 2,082,000 2,944,440 1.4142 0.854 0.848 0.854 0.830 0.854 3,487,816 0.8442 2.14%
2023-05-04 0 1.400 1.390 1.400 1.370 1.400 1,584,000 2,201,840 1.3901 0.836 0.830 0.836 0.818 0.836 2,653,555 0.8298 2.94%
2023-05-03 0 1.360 1.360 1.370 1.350 1.380 1,504,000 2,046,540 1.3607 0.812 0.812 0.818 0.806 0.824 2,519,537 0.8123 -1.45%
2023-05-02 0 1.380 1.370 1.380 1.370 1.400 684,000 939,280 1.3732 0.824 0.818 0.824 0.818 0.836 1,145,853 0.8197 0.00%
2023-04-28 0 1.380 1.370 1.390 1.370 1.390 384,000 531,040 1.3829 0.824 0.818 0.830 0.818 0.830 643,286 0.8255 0.73%
2023-04-27 0 1.370 1.360 1.380 1.360 1.390 172,000 236,600 1.3756 0.818 0.812 0.824 0.812 0.830 288,139 0.8211 -0.72%
2023-04-26 0 1.380 1.370 1.380 1.350 1.380 502,000 688,960 1.3724 0.824 0.818 0.824 0.806 0.824 840,962 0.8193 2.22%
2023-04-25 0 1.350 1.350 1.360 1.350 1.400 2,736,000 3,726,520 1.3620 0.806 0.806 0.812 0.806 0.836 4,583,413 0.8130 -3.57%
2023-04-24 0 1.400 1.380 1.400 1.370 1.400 944,000 1,309,940 1.3876 0.836 0.824 0.836 0.818 0.836 1,581,411 0.8283 0.72%
2023-04-21 0 1.390 1.390 1.400 1.390 1.420 1,543,000 2,169,900 1.4063 0.830 0.830 0.836 0.830 0.848 2,584,870 0.8395 -2.80%
2023-04-20 0 1.430 1.420 1.430 1.420 1.440 946,000 1,355,320 1.4327 0.854 0.848 0.854 0.848 0.860 1,584,762 0.8552 0.70%
2023-04-19 0 1.420 1.410 1.420 1.410 1.430 930,000 1,317,740 1.4169 0.848 0.842 0.848 0.842 0.854 1,557,958 0.8458 -0.70%
2023-04-18 0 1.430 1.420 1.430 1.410 1.430 1,284,000 1,829,040 1.4245 0.854 0.848 0.854 0.842 0.854 2,150,987 0.8503 0.00%
2023-04-17 0 1.430 1.410 1.430 1.400 1.430 1,330,000 1,883,700 1.4163 0.854 0.842 0.854 0.836 0.854 2,228,048 0.8454 1.42%
2023-04-14 0 1.410 1.410 1.420 1.400 1.430 1,490,000 2,105,440 1.4130 0.842 0.842 0.848 0.836 0.854 2,496,084 0.8435 0.00%
2023-04-13 0 1.410 1.410 1.420 1.370 1.420 5,904,000 8,282,580 1.4029 0.842 0.842 0.848 0.818 0.848 9,890,522 0.8374 3.68%
2023-04-12 0 1.360 1.360 1.370 1.360 1.380 984,000 1,341,846 1.3637 0.812 0.812 0.818 0.812 0.824 1,648,420 0.8140 -0.73%
2023-04-11 0 1.370 1.360 1.370 1.350 1.390 2,130,000 2,912,720 1.3675 0.818 0.812 0.818 0.806 0.830 3,568,227 0.8163 0.00%
2023-04-06 0 1.370 1.350 1.370 1.350 1.370 1,044,000 1,418,120 1.3584 0.818 0.806 0.818 0.806 0.818 1,748,934 0.8108 -0.72%
2023-04-04 0 1.380 1.360 1.380 1.340 1.380 1,836,000 2,495,360 1.3591 0.824 0.812 0.824 0.800 0.824 3,075,711 0.8113 0.73%
2023-04-03 0 1.370 1.360 1.370 1.350 1.370 1,940,000 2,645,880 1.3639 0.818 0.812 0.818 0.806 0.818 3,249,934 0.8141 -0.72%
2023-03-31 0 1.380 1.370 1.380 1.370 1.400 1,084,500 1,496,550 1.3799 0.824 0.818 0.824 0.818 0.836 1,816,780 0.8237 0.00%
2023-03-30 0 1.380 1.360 1.380 1.360 1.380 496,000 678,260 1.3675 0.824 0.812 0.824 0.812 0.824 830,911 0.8163 1.47%
2023-03-29 0 1.360 1.370 1.380 1.360 1.390 934,000 1,281,040 1.3716 0.812 0.818 0.824 0.812 0.830 1,564,659 0.8187 -0.73%
2023-03-28 0 1.370 1.360 1.370 1.350 1.370 336,000 458,940 1.3659 0.818 0.812 0.818 0.806 0.818 562,875 0.8153 0.00%
2023-03-27 0 1.370 1.350 1.370 1.340 1.370 566,000 771,060 1.3623 0.818 0.806 0.818 0.800 0.818 948,177 0.8132 0.00%
2023-03-24 0 1.370 1.370 1.380 1.370 1.400 808,000 1,115,820 1.3810 0.818 0.818 0.824 0.818 0.836 1,353,581 0.8243 -1.44%
2023-03-23 0 1.390 1.390 1.400 1.370 1.400 1,106,000 1,535,140 1.3880 0.830 0.830 0.836 0.818 0.836 1,852,798 0.8286 -0.71%
2023-03-22 0 1.400 1.380 1.400 1.370 1.410 2,022,000 2,810,080 1.3898 0.836 0.824 0.836 0.818 0.842 3,387,303 0.8296 2.19%
2023-03-21 0 1.370 1.360 1.370 1.340 1.370 673,000 910,600 1.3530 0.818 0.812 0.818 0.800 0.818 1,127,426 0.8077 1.48%
2023-03-20 0 1.350 1.340 1.350 1.320 1.390 3,198,000 4,308,840 1.3474 0.806 0.800 0.806 0.788 0.830 5,357,366 0.8043 -3.57%
2023-03-17 0 1.400 1.390 1.400 1.360 1.400 840,000 1,162,740 1.3842 0.836 0.830 0.836 0.812 0.836 1,407,188 0.8263 2.94%
2023-03-16 0 1.360 1.350 1.360 1.350 1.370 1,672,000 2,278,600 1.3628 0.812 0.806 0.812 0.806 0.818 2,800,974 0.8135 -1.45%
2023-03-15 0 1.380 1.370 1.380 1.350 1.390 2,145,070 2,943,413 1.3722 0.824 0.818 0.824 0.806 0.830 3,593,472 0.8191 2.22%
2023-03-14 0 1.350 1.340 1.350 1.330 1.380 2,400,000 3,238,660 1.3494 0.806 0.800 0.806 0.794 0.824 4,020,537 0.8055 -2.17%
2023-03-13 0 1.380 1.380 1.390 1.370 1.400 2,190,000 3,029,480 1.3833 0.824 0.824 0.830 0.818 0.836 3,668,740 0.8258 -0.72%
2023-03-10 0 1.390 1.380 1.390 1.380 1.410 2,142,000 2,978,740 1.3906 0.830 0.824 0.830 0.824 0.842 3,588,330 0.8301 -2.80%
2023-03-09 0 1.430 1.420 1.430 1.420 1.470 1,640,000 2,360,380 1.4393 0.854 0.848 0.854 0.848 0.877 2,747,367 0.8591 -2.05%
2023-03-08 0 1.460 1.450 1.460 1.440 1.480 3,700,000 5,370,940 1.4516 0.872 0.866 0.872 0.860 0.883 6,198,328 0.8665 -2.01%
2023-03-07 0 1.490 1.460 1.490 1.450 1.520 3,806,000 5,609,020 1.4737 0.889 0.872 0.889 0.866 0.907 6,375,902 0.8797 -0.67%
2023-03-06 0 1.500 1.490 1.500 1.480 1.520 1,424,000 2,128,980 1.4951 0.895 0.889 0.895 0.883 0.907 2,385,519 0.8925 -0.66%
2023-03-03 0 1.510 1.510 1.520 1.500 1.520 2,104,022 3,168,736 1.5060 0.901 0.901 0.907 0.895 0.907 3,524,708 0.8990 0.67%
2023-03-02 0 1.500 1.500 1.510 1.500 1.530 2,284,000 3,463,060 1.5162 0.895 0.895 0.901 0.895 0.913 3,826,211 0.9051 -0.66%
2023-03-01 0 1.510 1.510 1.520 1.460 1.520 4,562,000 6,867,100 1.5053 0.901 0.901 0.907 0.872 0.907 7,642,371 0.8986 2.72%
2023-02-28 0 1.470 1.460 1.470 1.440 1.500 3,544,000 5,251,780 1.4819 0.877 0.872 0.877 0.860 0.895 5,936,993 0.8846 0.00%
2023-02-27 0 1.470 1.450 1.470 1.440 1.490 1,994,000 2,915,580 1.4622 0.877 0.866 0.877 0.860 0.889 3,340,396 0.8728 -0.68%
2023-02-24 0 1.480 1.470 1.480 1.450 1.490 2,586,000 3,802,320 1.4703 0.883 0.877 0.883 0.866 0.889 4,332,129 0.8777 0.00%
2023-02-23 0 1.480 1.480 1.490 1.460 1.490 1,554,000 2,296,720 1.4779 0.883 0.883 0.889 0.872 0.889 2,603,298 0.8822 0.00%
2023-02-22 0 1.480 1.480 1.490 1.470 1.510 2,453,995 3,662,932 1.4926 0.883 0.883 0.889 0.877 0.901 4,110,991 0.8910 -0.67%
2023-02-21 0 1.490 1.480 1.490 1.470 1.530 1,870,000 2,804,960 1.5000 0.889 0.883 0.889 0.877 0.913 3,132,669 0.8954 -1.32%
2023-02-20 0 1.510 1.500 1.510 1.450 1.510 1,766,000 2,630,900 1.4898 0.901 0.895 0.901 0.866 0.901 2,958,445 0.8893 3.42%
2023-02-17 0 1.460 1.460 1.470 1.460 1.500 1,630,000 2,404,740 1.4753 0.872 0.872 0.877 0.872 0.895 2,730,615 0.8807 -2.01%
2023-02-16 0 1.490 1.480 1.490 1.450 1.540 6,040,000 9,018,520 1.4931 0.889 0.883 0.889 0.866 0.919 10,118,352 0.8913 2.05%
2023-02-15 0 1.460 1.450 1.460 1.450 1.510 3,708,241 5,447,922 1.4691 0.872 0.866 0.872 0.866 0.901 6,212,134 0.8770 -3.31%
2023-02-14 0 1.510 1.510 1.520 1.420 1.550 13,492,994 20,005,551 1.4827 0.901 0.901 0.907 0.848 0.925 22,603,786 0.8851 11.85%
2023-02-13 0 1.350 1.350 1.360 1.320 1.440 18,532,000 25,124,260 1.3557 0.806 0.806 0.812 0.788 0.860 31,045,249 0.8093 -12.34%
2023-02-10 0 1.540 1.530 1.540 1.530 1.570 3,054,000 4,737,860 1.5514 0.919 0.913 0.919 0.913 0.937 5,116,134 0.9261 -2.53%
2023-02-09 0 1.580 1.560 1.580 1.560 1.640 5,436,000 8,667,600 1.5945 0.943 0.931 0.943 0.931 0.979 9,106,517 0.9518 -2.47%
2023-02-08 0 1.620 1.610 1.620 1.570 1.650 7,144,000 11,532,460 1.6143 0.967 0.961 0.967 0.937 0.985 11,967,799 0.9636 2.53%
2023-02-07 0 1.580 1.560 1.580 1.550 1.630 4,036,000 6,412,480 1.5888 0.943 0.931 0.943 0.925 0.973 6,761,204 0.9484 1.28%
2023-02-06 0 1.560 1.540 1.560 1.510 1.570 3,532,000 5,458,360 1.5454 0.931 0.919 0.931 0.901 0.937 5,916,891 0.9225 0.65%
2023-02-03 0 1.550 1.540 1.550 1.510 1.570 3,692,000 5,691,680 1.5416 0.925 0.919 0.925 0.901 0.937 6,184,927 0.9203 -0.64%
2023-02-02 0 1.560 1.550 1.560 1.470 1.610 12,460,000 19,324,060 1.5509 0.931 0.925 0.931 0.877 0.961 20,873,290 0.9258 5.41%
2023-02-01 0 1.480 1.470 1.480 1.370 1.500 10,524,000 15,108,320 1.4356 0.883 0.877 0.883 0.818 0.895 17,630,056 0.8570 6.47%
2023-01-31 0 1.390 1.380 1.390 1.350 1.400 3,716,000 5,131,420 1.3809 0.830 0.824 0.830 0.806 0.836 6,225,132 0.8243 2.96%
2023-01-30 0 1.350 1.350 1.360 1.350 1.400 5,750,000 7,891,060 1.3724 0.806 0.806 0.812 0.806 0.836 9,632,537 0.8192 -2.17%
2023-01-27 0 1.380 1.370 1.380 1.360 1.390 3,177,994 4,367,791 1.3744 0.824 0.818 0.824 0.812 0.830 5,323,851 0.8204 0.00%
2023-01-26 0 1.380 1.370 1.380 1.330 1.380 7,940,000 10,819,299 1.3626 0.824 0.818 0.824 0.794 0.824 13,301,278 0.8134 2.99%
2023-01-20 0 1.340 1.330 1.340 1.300 1.340 4,408,024 5,793,672 1.3143 0.800 0.794 0.800 0.776 0.800 7,384,427 0.7846 2.29%
2023-01-19 0 1.310 1.290 1.310 1.270 1.310 3,361,994 4,367,812 1.2992 0.782 0.770 0.782 0.758 0.782 5,632,093 0.7755 1.55%
2023-01-18 0 1.290 1.290 1.300 1.270 1.300 2,724,000 3,500,320 1.2850 0.770 0.770 0.776 0.758 0.776 4,563,310 0.7671 0.00%
2023-01-17 0 1.290 1.290 1.300 1.280 1.330 2,242,000 2,894,939 1.2912 0.770 0.770 0.776 0.764 0.794 3,755,852 0.7708 -1.53%
2023-01-16 0 1.310 1.300 1.310 1.300 1.350 6,924,000 9,139,440 1.3200 0.782 0.776 0.782 0.776 0.806 11,599,250 0.7879 -2.24%
2023-01-13 0 1.340 1.330 1.340 1.330 1.360 2,716,000 3,634,900 1.3383 0.800 0.794 0.800 0.794 0.812 4,549,908 0.7989 0.00%
2023-01-12 0 1.340 1.340 1.350 1.340 1.400 6,726,000 9,200,060 1.3678 0.800 0.800 0.806 0.800 0.836 11,267,556 0.8165 -3.60%
2023-01-11 0 1.390 1.380 1.390 1.340 1.440 16,616,000 23,120,560 1.3915 0.830 0.824 0.830 0.800 0.860 27,835,520 0.8306 4.51%
2023-01-10 0 1.330 1.320 1.330 1.260 1.340 12,868,000 16,767,920 1.3031 0.794 0.788 0.794 0.752 0.800 21,556,781 0.7778 0.76%
2023-01-09 0 2.020 2.010 2.020 1.990 2.030 15,292,000 30,694,240 2.0072 0.788 0.784 0.788 0.776 0.792 39,202,574 0.7830 1.00%
2023-01-06 0 2.000 1.990 2.000 1.980 2.010 9,436,500 18,820,230 1.9944 0.780 0.776 0.780 0.772 0.784 24,191,413 0.7780 -0.50%
2023-01-05 0 2.010 2.000 2.010 1.990 2.030 13,186,000 26,518,640 2.0111 0.784 0.780 0.784 0.776 0.792 33,803,632 0.7845 1.01%
2023-01-04 0 1.990 1.990 2.000 1.970 2.040 8,076,193 16,122,056 1.9962 0.776 0.776 0.780 0.768 0.796 20,704,130 0.7787 -0.50%
2023-01-03 0 2.000 2.000 2.010 1.940 2.020 11,935,131 23,741,016 1.9892 0.780 0.780 0.784 0.757 0.788 30,596,904 0.7759 3.09%
2022-12-30 0 1.940 1.940 1.950 1.920 1.960 8,726,000 16,929,000 1.9401 0.757 0.757 0.761 0.749 0.765 22,369,975 0.7568 1.57%
2022-12-29 0 1.910 1.900 1.910 1.880 1.940 12,619,008 24,047,874 1.9057 0.745 0.741 0.745 0.733 0.757 32,350,091 0.7434 1.06%
2022-12-28 0 1.890 1.890 1.900 1.660 1.970 23,862,000 44,289,040 1.8560 0.737 0.737 0.741 0.648 0.768 61,172,628 0.7240 13.86%
2022-12-23 0 1.660 1.650 1.660 1.620 1.660 3,386,000 5,571,900 1.6456 0.648 0.644 0.648 0.632 0.648 8,680,350 0.6419 1.84%
2022-12-22 0 1.630 1.630 1.640 1.630 1.650 1,684,000 2,753,040 1.6348 0.636 0.636 0.640 0.636 0.644 4,317,103 0.6377 -0.61%
2022-12-21 0 1.640 1.630 1.640 1.600 1.640 2,441,000 3,955,910 1.6206 0.640 0.636 0.640 0.624 0.640 6,257,748 0.6322 2.50%
2022-12-20 0 1.600 1.590 1.600 1.580 1.640 1,832,000 2,932,060 1.6005 0.624 0.620 0.624 0.616 0.640 4,696,516 0.6243 -1.84%
2022-12-19 0 1.630 1.620 1.630 1.590 1.650 1,764,000 2,858,720 1.6206 0.636 0.632 0.636 0.620 0.644 4,522,191 0.6322 -0.61%
2022-12-16 0 1.640 1.630 1.640 1.600 1.650 3,572,000 5,810,620 1.6267 0.640 0.636 0.640 0.624 0.644 9,157,180 0.6345 3.14%
2022-12-15 0 1.590 1.590 1.600 1.530 1.650 9,220,000 14,574,880 1.5808 0.620 0.620 0.624 0.597 0.644 23,636,394 0.6166 8.16%
2022-12-14 0 1.470 1.460 1.470 1.460 1.480 973,006 1,427,463 1.4671 0.573 0.570 0.573 0.570 0.577 2,494,398 0.5723 0.68%
2022-12-13 0 1.460 1.440 1.460 1.430 1.490 1,300,000 1,904,760 1.4652 0.570 0.562 0.570 0.558 0.581 3,332,680 0.5715 1.39%
2022-12-12 0 1.440 1.430 1.440 1.400 1.500 4,100,000 5,993,560 1.4618 0.562 0.558 0.562 0.546 0.585 10,510,761 0.5702 2.13%
2022-12-09 0 1.410 1.410 1.420 1.330 1.410 3,216,000 4,426,880 1.3765 0.550 0.550 0.554 0.519 0.550 8,244,538 0.5369 4.44%
2022-12-08 0 1.350 1.330 1.350 1.320 1.350 1,134,000 1,506,820 1.3288 0.527 0.519 0.527 0.515 0.527 2,907,123 0.5183 3.05%
2022-12-07 0 1.310 1.310 1.320 1.300 1.360 1,396,017 1,872,883 1.3416 0.511 0.511 0.515 0.507 0.531 3,578,829 0.5233 -2.96%
2022-12-06 0 1.350 1.340 1.350 1.340 1.370 1,087,994 1,471,251 1.3523 0.527 0.523 0.527 0.523 0.534 2,789,182 0.5275 0.00%
2022-12-05 0 1.350 1.340 1.350 1.320 1.360 2,910,000 3,929,140 1.3502 0.527 0.523 0.527 0.515 0.531 7,460,077 0.5267 3.85%
2022-12-02 0 1.300 1.290 1.300 1.290 1.310 573,994 744,572 1.2972 0.507 0.503 0.507 0.503 0.511 1,471,491 0.5060 -1.52%
2022-12-01 0 1.320 1.310 1.320 1.310 1.350 1,996,000 2,667,000 1.3362 0.515 0.511 0.515 0.511 0.527 5,116,946 0.5212 0.76%
2022-11-30 0 1.310 1.300 1.310 1.270 1.310 820,000 1,067,400 1.3017 0.511 0.507 0.511 0.495 0.511 2,102,152 0.5078 1.55%
2022-11-29 0 1.290 1.280 1.290 1.250 1.290 590,000 753,120 1.2765 0.503 0.499 0.503 0.488 0.503 1,512,524 0.4979 3.20%
2022-11-28 0 1.250 1.240 1.250 1.220 1.280 2,120,000 2,630,360 1.2407 0.488 0.484 0.488 0.476 0.499 5,434,832 0.4840 -2.34%
2022-11-25 0 1.280 1.280 1.290 1.280 1.310 876,000 1,137,540 1.2986 0.499 0.499 0.503 0.499 0.511 2,245,714 0.5065 -3.76%
2022-11-24 0 1.330 1.330 1.340 1.330 1.350 1,016,000 1,361,420 1.3400 0.519 0.519 0.523 0.519 0.527 2,604,618 0.5227 0.00%
2022-11-23 0 1.330 1.330 1.340 1.310 1.330 768,000 1,019,580 1.3276 0.519 0.519 0.523 0.511 0.519 1,968,845 0.5179 0.76%
2022-11-22 0 1.320 1.310 1.320 1.280 1.320 1,142,000 1,490,640 1.3053 0.515 0.511 0.515 0.499 0.515 2,927,631 0.5092 2.33%
2022-11-21 0 1.290 1.280 1.300 1.260 1.290 720,000 919,880 1.2776 0.503 0.499 0.507 0.491 0.503 1,845,792 0.4984 -0.77%
2022-11-18 0 1.300 1.300 1.310 1.300 1.350 1,140,000 1,506,660 1.3216 0.507 0.507 0.511 0.507 0.527 2,922,504 0.5155 -2.26%
2022-11-17 0 1.330 1.310 1.330 1.300 1.330 728,000 955,120 1.3120 0.519 0.511 0.519 0.507 0.519 1,866,301 0.5118 0.00%
2022-11-16 0 1.330 1.320 1.330 1.320 1.360 1,441,964 1,927,910 1.3370 0.519 0.515 0.519 0.515 0.531 3,696,619 0.5215 -1.48%
2022-11-15 0 1.350 1.350 1.360 1.310 1.370 3,075,988 4,132,503 1.3435 0.527 0.527 0.531 0.511 0.534 7,885,603 0.5241 3.85%
2022-11-14 0 1.300 1.300 1.310 1.290 1.320 2,375,994 3,097,411 1.3036 0.507 0.507 0.511 0.503 0.515 6,091,099 0.5085 1.56%
2022-11-11 0 1.280 1.270 1.280 1.260 1.290 1,068,000 1,363,420 1.2766 0.499 0.495 0.499 0.491 0.503 2,737,925 0.4980 2.40%
2022-11-10 0 1.250 1.240 1.250 1.230 1.250 459,001 568,991 1.2396 0.488 0.484 0.488 0.480 0.488 1,176,695 0.4836 0.00%
2022-11-09 0 1.250 1.240 1.250 1.230 1.270 1,524,000 1,918,520 1.2589 0.488 0.484 0.488 0.480 0.495 3,906,927 0.4911 0.00%
2022-11-08 0 1.250 1.230 1.250 1.200 1.250 1,066,987 1,311,983 1.2296 0.488 0.480 0.488 0.468 0.488 2,735,328 0.4796 3.31%
2022-11-07 0 1.210 1.200 1.210 1.190 1.230 1,108,000 1,342,900 1.2120 0.472 0.468 0.472 0.464 0.480 2,840,469 0.4728 1.68%
2022-11-04 0 1.190 1.180 1.210 1.160 1.220 1,802,000 2,159,680 1.1985 0.464 0.460 0.472 0.452 0.476 4,619,608 0.4675 2.59%
2022-11-03 0 1.160 1.170 1.180 1.150 1.170 483,000 561,200 1.1619 0.452 0.456 0.460 0.449 0.456 1,238,219 0.4532 -1.69%
2022-11-02 0 1.180 1.180 1.190 1.140 1.190 1,160,000 1,355,120 1.1682 0.460 0.460 0.464 0.445 0.464 2,973,776 0.4557 3.51%
2022-11-01 0 1.140 1.130 1.140 1.100 1.150 860,000 976,340 1.1353 0.445 0.441 0.445 0.429 0.449 2,204,696 0.4428 3.64%
2022-10-31 0 1.100 1.080 1.110 1.090 1.130 664,000 734,400 1.1060 0.429 0.421 0.433 0.425 0.441 1,702,231 0.4314 -0.90%
2022-10-28 0 1.110 1.110 1.120 1.100 1.150 1,074,000 1,211,340 1.1279 0.433 0.433 0.437 0.429 0.449 2,753,307 0.4400 -3.48%
2022-10-27 0 1.150 1.150 1.160 1.150 1.180 368,000 428,000 1.1630 0.449 0.449 0.452 0.449 0.460 943,405 0.4537 -0.86%
2022-10-26 0 1.160 1.150 1.170 1.150 1.190 664,000 784,559 1.1816 0.452 0.449 0.456 0.449 0.464 1,702,231 0.4609 0.00%
2022-10-25 0 1.160 1.160 1.170 1.130 1.160 1,110,000 1,277,560 1.1510 0.452 0.452 0.456 0.441 0.452 2,845,596 0.4490 1.75%
2022-10-24 0 1.140 1.130 1.140 1.110 1.190 2,324,000 2,646,080 1.1386 0.445 0.441 0.445 0.433 0.464 5,957,807 0.4441 -4.20%
2022-10-21 0 1.190 1.180 1.190 1.190 1.270 1,058,000 1,285,820 1.2153 0.464 0.460 0.464 0.464 0.495 2,712,289 0.4741 -4.03%
2022-10-20 0 1.240 1.230 1.240 1.120 1.240 2,706,000 3,191,720 1.1795 0.484 0.480 0.484 0.437 0.484 6,937,102 0.4601 7.83%
2022-10-19 0 1.150 1.140 1.150 1.090 1.160 3,664,000 4,157,220 1.1346 0.449 0.445 0.449 0.425 0.452 9,393,031 0.4426 5.50%
2022-10-18 0 1.090 1.090 1.120 1.050 1.120 3,956,000 4,312,260 1.0901 0.425 0.425 0.437 0.410 0.437 10,141,602 0.4252 2.83%
2022-10-17 0 1.060 1.040 1.060 1.020 1.060 350,000 361,280 1.0322 0.413 0.406 0.413 0.398 0.413 897,260 0.4026 0.00%
2022-10-14 0 1.060 1.040 1.060 1.040 1.080 748,000 791,360 1.0580 0.413 0.406 0.413 0.406 0.421 1,917,573 0.4127 0.95%
2022-10-13 0 1.050 1.050 1.060 1.040 1.080 166,000 175,100 1.0548 0.410 0.410 0.413 0.406 0.421 425,558 0.4115 -2.78%
2022-10-12 0 1.080 1.070 1.080 1.040 1.080 398,000 422,100 1.0606 0.421 0.417 0.421 0.406 0.421 1,020,313 0.4137 -0.92%
2022-10-11 0 1.090 1.060 1.090 1.060 1.090 804,000 868,260 1.0799 0.425 0.413 0.425 0.413 0.425 2,061,135 0.4213 -0.91%
2022-10-10 0 1.100 1.080 1.100 1.060 1.100 520,000 561,700 1.0802 0.429 0.421 0.429 0.413 0.429 1,333,072 0.4214 0.00%
2022-10-07 0 1.100 1.080 1.100 1.070 1.100 316,000 342,880 1.0851 0.429 0.421 0.429 0.417 0.429 810,098 0.4233 0.00%
2022-10-06 0 1.100 1.090 1.100 1.090 1.110 252,006 276,466 1.0971 0.429 0.425 0.429 0.425 0.433 646,043 0.4279 1.85%
2022-10-05 0 1.080 1.080 1.100 1.070 1.100 1,030,000 1,118,700 1.0861 0.421 0.421 0.429 0.417 0.429 2,640,508 0.4237 2.86%
2022-10-03 0 1.050 1.040 1.060 1.030 1.060 336,000 349,740 1.0409 0.410 0.406 0.413 0.402 0.413 861,370 0.4060 0.00%
2022-09-30 0 1.050 1.040 1.050 1.030 1.060 1,380,000 1,436,720 1.0411 0.410 0.406 0.410 0.402 0.413 3,537,768 0.4061 1.94%
2022-09-29 0 1.030 1.020 1.040 1.020 1.070 1,048,044 1,093,587 1.0435 0.402 0.398 0.406 0.398 0.417 2,686,766 0.4070 -3.74%
2022-09-28 0 1.070 1.050 1.070 1.040 1.090 1,248,000 1,329,440 1.0653 0.417 0.410 0.417 0.406 0.425 3,199,373 0.4155 -2.73%
2022-09-27 0 1.100 1.090 1.110 1.080 1.110 698,000 767,000 1.0989 0.429 0.425 0.433 0.421 0.433 1,789,393 0.4286 0.00%
2022-09-26 0 1.100 1.070 1.100 1.070 1.100 428,000 464,760 1.0859 0.429 0.417 0.429 0.417 0.429 1,097,221 0.4236 0.92%
2022-09-23 0 1.090 1.090 1.110 1.090 1.110 622,000 683,820 1.0994 0.425 0.425 0.433 0.425 0.433 1,594,559 0.4288 -0.91%
2022-09-22 0 1.100 1.080 1.100 1.070 1.100 1,648,000 1,785,040 1.0832 0.429 0.421 0.429 0.417 0.429 4,224,813 0.4225 -0.90%
2022-09-21 0 1.110 1.110 1.120 1.100 1.120 642,000 715,080 1.1138 0.433 0.433 0.437 0.429 0.437 1,645,831 0.4345 -1.77%
2022-09-20 0 1.130 1.120 1.130 1.120 1.150 656,000 744,980 1.1356 0.441 0.437 0.441 0.437 0.449 1,681,722 0.4430 -0.88%
2022-09-19 0 1.140 1.140 1.150 1.130 1.160 966,000 1,102,320 1.1411 0.445 0.445 0.449 0.441 0.452 2,476,438 0.4451 -1.72%
2022-09-16 0 1.160 1.150 1.160 1.150 1.190 946,000 1,108,200 1.1715 0.452 0.449 0.452 0.449 0.464 2,425,166 0.4570 -2.52%
2022-09-15 0 1.190 1.180 1.190 1.180 1.190 250,000 296,260 1.1850 0.464 0.460 0.464 0.460 0.464 640,900 0.4623 -0.83%
2022-09-14 0 1.200 1.190 1.200 1.180 1.200 599,000 712,780 1.1899 0.468 0.464 0.468 0.460 0.468 1,535,597 0.4642 0.00%
2022-09-13 0 1.200 1.200 1.210 1.200 1.220 288,000 347,940 1.2081 0.468 0.468 0.472 0.468 0.476 738,317 0.4713 -0.83%
2022-09-09 0 1.210 1.200 1.210 1.190 1.210 386,000 463,360 1.2004 0.472 0.468 0.472 0.464 0.472 989,550 0.4683 1.68%
2022-09-08 0 1.190 1.190 1.200 1.190 1.210 550,000 656,780 1.1941 0.464 0.464 0.468 0.464 0.472 1,409,980 0.4658 -1.65%
2022-09-07 0 1.210 1.200 1.210 1.190 1.220 1,159,666 1,400,815 1.2079 0.472 0.468 0.472 0.464 0.476 2,972,920 0.4712 -0.82%
2022-09-06 0 1.220 1.220 1.230 1.220 1.240 150,000 184,260 1.2284 0.476 0.476 0.480 0.476 0.484 384,540 0.4792 0.00%
2022-09-05 0 1.220 1.220 1.230 1.220 1.230 272,000 333,440 1.2259 0.476 0.476 0.480 0.476 0.480 697,299 0.4782 -0.81%
2022-09-02 0 1.230 1.230 1.240 1.230 1.260 376,000 466,520 1.2407 0.480 0.480 0.484 0.480 0.491 963,914 0.4840 -2.38%
2022-09-01 0 1.260 1.240 1.270 1.240 1.260 406,000 506,800 1.2483 0.491 0.484 0.495 0.484 0.491 1,040,822 0.4869 0.00%
2022-08-31 0 1.260 1.250 1.270 1.240 1.260 304,000 379,900 1.2497 0.491 0.488 0.495 0.484 0.491 779,334 0.4875 -0.79%
2022-08-30 0 1.270 1.250 1.270 1.250 1.270 424,502 530,862 1.2506 0.495 0.488 0.495 0.488 0.495 1,088,253 0.4878 0.00%
2022-08-29 0 1.270 1.260 1.270 1.250 1.280 574,000 722,920 1.2594 0.495 0.491 0.495 0.488 0.499 1,471,507 0.4913 -0.78%
2022-08-26 0 1.280 1.270 1.280 1.270 1.290 454,000 581,040 1.2798 0.499 0.495 0.499 0.495 0.503 1,163,874 0.4992 -0.78%
2022-08-25 0 1.290 1.280 1.290 1.280 1.300 252,000 323,260 1.2828 0.503 0.499 0.503 0.499 0.507 646,027 0.5004 0.78%
2022-08-24 0 1.280 1.270 1.290 1.270 1.300 520,000 667,380 1.2834 0.499 0.495 0.503 0.495 0.507 1,333,072 0.5006 -1.54%
2022-08-23 0 1.300 1.290 1.300 1.270 1.320 1,160,000 1,500,560 1.2936 0.507 0.503 0.507 0.495 0.515 2,973,776 0.5046 -0.00%
2022-08-22 0 1.400 1.390 1.400 1.400 1.420 2,256,000 3,164,700 1.4028 0.507 0.503 0.507 0.507 0.514 6,228,365 0.5081 -1.41%
2022-08-19 0 1.420 1.410 1.420 1.400 1.420 1,680,000 2,374,420 1.4133 0.514 0.511 0.514 0.507 0.514 4,638,144 0.5119 1.43%
2022-08-18 0 1.400 1.400 1.410 1.390 1.410 664,000 929,320 1.3996 0.507 0.507 0.511 0.503 0.511 1,833,171 0.5069 -0.71%
2022-08-17 0 1.410 1.400 1.410 1.380 1.400 1,556,000 2,169,060 1.3940 0.511 0.507 0.511 0.500 0.507 4,295,805 0.5049 1.44%
2022-08-16 0 1.390 1.380 1.390 1.370 1.400 478,000 659,920 1.3806 0.503 0.500 0.503 0.496 0.507 1,319,662 0.5001 0.00%
2022-08-15 0 1.390 1.380 1.390 1.380 1.400 366,000 509,060 1.3909 0.503 0.500 0.503 0.500 0.507 1,010,453 0.5038 0.00%
2022-08-12 0 1.390 1.380 1.390 1.370 1.390 312,000 431,320 1.3824 0.503 0.500 0.503 0.496 0.503 861,370 0.5007 0.00%
2022-08-11 0 1.390 1.380 1.390 1.390 1.400 690,000 959,420 1.3905 0.503 0.500 0.503 0.503 0.507 1,904,952 0.5036 0.72%
2022-08-10 0 1.380 1.370 1.380 1.360 1.380 860,000 1,181,820 1.3742 0.500 0.496 0.500 0.493 0.500 2,374,288 0.4978 0.00%
2022-08-09 0 1.380 1.380 1.390 1.380 1.390 248,000 343,360 1.3845 0.500 0.500 0.503 0.500 0.503 684,678 0.5015 0.00%
2022-08-08 0 1.380 1.380 1.390 1.370 1.390 774,000 1,067,340 1.3790 0.500 0.500 0.503 0.496 0.503 2,136,859 0.4995 0.73%
2022-08-05 0 1.370 1.360 1.370 1.350 1.370 586,000 797,940 1.3617 0.496 0.493 0.496 0.489 0.496 1,617,829 0.4932 0.74%
2022-08-04 0 1.360 1.340 1.360 1.340 1.360 476,559 643,392 1.3501 0.493 0.485 0.493 0.485 0.493 1,315,684 0.4890 1.49%
2022-08-03 0 1.340 1.340 1.350 1.340 1.360 460,000 620,500 1.3489 0.485 0.485 0.489 0.485 0.493 1,269,968 0.4886 0.75%
2022-08-02 0 1.330 1.330 1.340 1.320 1.350 814,000 1,083,020 1.3305 0.482 0.482 0.485 0.478 0.489 2,247,291 0.4819 -2.92%
2022-08-01 0 1.370 1.360 1.370 1.360 1.370 540,023 737,470 1.3656 0.496 0.493 0.496 0.493 0.496 1,490,896 0.4946 0.74%
2022-07-29 0 1.360 1.350 1.360 1.350 1.370 554,000 750,780 1.3552 0.493 0.489 0.493 0.489 0.496 1,529,483 0.4909 -0.73%
2022-07-28 0 1.370 1.360 1.370 1.370 1.380 162,000 222,840 1.3756 0.496 0.493 0.496 0.496 0.500 447,250 0.4982 0.00%
2022-07-27 0 1.370 1.370 1.380 1.350 1.400 1,120,000 1,533,840 1.3695 0.496 0.496 0.500 0.489 0.507 3,092,096 0.4961 -1.44%
2022-07-26 0 1.390 1.380 1.390 1.380 1.400 576,000 801,100 1.3908 0.503 0.500 0.503 0.500 0.507 1,590,221 0.5038 0.72%
2022-07-25 0 1.380 1.370 1.380 1.370 1.380 79,001 108,361 1.3716 0.500 0.496 0.500 0.496 0.500 218,106 0.4968 0.00%
2022-07-22 0 1.380 1.370 1.380 1.370 1.390 146,000 201,900 1.3829 0.500 0.496 0.500 0.496 0.503 403,077 0.5009 -0.72%
2022-07-21 0 1.390 1.380 1.390 1.380 1.410 354,000 490,820 1.3865 0.503 0.500 0.503 0.500 0.511 977,323 0.5022 -1.42%
2022-07-20 0 1.410 1.400 1.410 1.360 1.410 1,790,000 2,491,320 1.3918 0.511 0.507 0.511 0.493 0.511 4,941,832 0.5041 3.68%
2022-07-19 0 1.360 1.360 1.370 1.350 1.370 392,000 532,840 1.3593 0.493 0.493 0.496 0.489 0.496 1,082,234 0.4924 -0.73%
2022-07-18 0 1.370 1.360 1.370 1.360 1.380 388,000 531,020 1.3686 0.496 0.493 0.496 0.493 0.500 1,071,190 0.4957 0.74%
2022-07-15 0 1.360 1.350 1.360 1.350 1.360 418,000 566,280 1.3547 0.493 0.489 0.493 0.489 0.493 1,154,014 0.4907 -0.73%
2022-07-14 0 1.370 1.360 1.370 1.350 1.370 366,006 498,051 1.3608 0.496 0.493 0.496 0.489 0.496 1,010,469 0.4929 0.00%
2022-07-13 0 1.370 1.370 1.380 1.360 1.380 324,000 444,470 1.3718 0.496 0.496 0.500 0.493 0.500 894,499 0.4969 0.00%
2022-07-12 0 1.370 1.370 1.380 1.370 1.380 1,156,000 1,586,060 1.3720 0.496 0.496 0.500 0.496 0.500 3,191,485 0.4970 0.74%
2022-07-11 0 1.360 1.360 1.370 1.360 1.380 834,000 1,138,900 1.3656 0.493 0.493 0.496 0.493 0.500 2,302,507 0.4946 -2.16%
2022-07-08 0 1.390 1.380 1.390 1.370 1.390 643,006 887,808 1.3807 0.503 0.500 0.503 0.496 0.503 1,775,211 0.5001 0.00%
2022-07-07 0 1.390 1.380 1.390 1.370 1.390 246,000 340,020 1.3822 0.503 0.500 0.503 0.496 0.503 679,157 0.5007 0.72%
2022-07-06 0 1.380 1.370 1.380 1.370 1.400 542,008 746,450 1.3772 0.500 0.496 0.500 0.496 0.507 1,496,376 0.4988 -1.43%
2022-07-05 0 1.400 1.390 1.400 1.390 1.400 546,000 760,120 1.3922 0.507 0.503 0.507 0.503 0.507 1,507,397 0.5043 0.72%
2022-07-04 0 1.390 1.390 1.400 1.380 1.410 553,000 772,310 1.3966 0.503 0.503 0.507 0.500 0.511 1,526,723 0.5059 -1.42%
2022-06-30 0 1.410 1.410 1.420 1.410 1.430 464,000 656,240 1.4143 0.511 0.511 0.514 0.511 0.518 1,281,011 0.5123 0.00%
2022-06-29 0 1.410 1.410 1.420 1.400 1.430 1,312,000 1,856,940 1.4154 0.511 0.511 0.514 0.507 0.518 3,622,170 0.5127 -1.40%
2022-06-28 0 1.430 1.420 1.430 1.420 1.430 980,000 1,398,520 1.4271 0.518 0.514 0.518 0.514 0.518 2,705,584 0.5169 0.00%
2022-06-27 0 1.430 1.430 1.440 1.420 1.460 2,676,000 3,828,640 1.4307 0.518 0.518 0.522 0.514 0.529 7,387,901 0.5182 -0.69%
2022-06-24 0 1.440 1.430 1.440 1.430 1.470 1,286,000 1,856,860 1.4439 0.522 0.518 0.522 0.518 0.532 3,550,389 0.5230 -1.37%
2022-06-23 0 1.460 1.440 1.460 1.420 1.460 968,000 1,400,380 1.4467 0.529 0.522 0.529 0.514 0.529 2,672,455 0.5240 1.39%
2022-06-22 0 1.440 1.430 1.440 1.440 1.460 486,000 702,440 1.4453 0.522 0.518 0.522 0.522 0.529 1,341,749 0.5235 -2.04%
2022-06-21 0 1.470 1.460 1.480 1.420 1.470 1,016,000 1,475,680 1.4524 0.532 0.529 0.536 0.514 0.532 2,804,973 0.5261 2.80%
2022-06-20 0 1.430 1.410 1.430 1.400 1.430 362,000 512,020 1.4144 0.518 0.511 0.518 0.507 0.518 999,410 0.5123 0.00%
2022-06-17 0 1.430 1.410 1.430 1.410 1.430 296,000 421,300 1.4233 0.518 0.511 0.518 0.511 0.518 817,197 0.5155 0.70%
2022-06-16 0 1.420 1.420 1.430 1.420 1.460 554,000 798,240 1.4409 0.514 0.514 0.518 0.514 0.529 1,529,483 0.5219 -2.07%
2022-06-15 0 1.450 1.440 1.450 1.440 1.480 2,878,000 4,218,160 1.4657 0.525 0.522 0.525 0.522 0.536 7,945,583 0.5309 0.00%
2022-06-14 0 1.450 1.440 1.450 1.400 1.450 1,574,000 2,242,520 1.4247 0.525 0.522 0.525 0.507 0.525 4,345,500 0.5161 0.69%
2022-06-13 0 1.440 1.430 1.440 1.380 1.440 1,108,000 1,550,380 1.3993 0.522 0.518 0.522 0.500 0.522 3,058,967 0.5068 1.41%
2022-06-10 0 1.420 1.410 1.420 1.390 1.430 554,000 780,180 1.4083 0.514 0.511 0.514 0.503 0.518 1,529,483 0.5101 0.71%
2022-06-09 0 1.410 1.400 1.410 1.400 1.440 1,180,000 1,675,860 1.4202 0.511 0.507 0.511 0.507 0.522 3,257,744 0.5144 -2.08%
2022-06-08 0 1.440 1.430 1.440 1.410 1.440 2,932,000 4,183,740 1.4269 0.522 0.518 0.522 0.511 0.522 8,094,666 0.5169 0.70%
2022-06-07 0 1.430 1.410 1.430 1.410 1.440 814,000 1,158,880 1.4237 0.518 0.511 0.518 0.511 0.522 2,247,291 0.5157 -0.69%
2022-06-06 0 1.440 1.430 1.440 1.410 1.440 730,000 1,043,080 1.4289 0.522 0.518 0.522 0.511 0.522 2,015,384 0.5176 0.70%
2022-06-02 0 1.430 1.410 1.430 1.400 1.430 990,000 1,403,820 1.4180 0.518 0.511 0.518 0.507 0.518 2,733,192 0.5136 0.00%
2022-06-01 0 1.430 1.420 1.430 1.410 1.430 594,000 843,120 1.4194 0.518 0.514 0.518 0.511 0.518 1,639,915 0.5141 0.00%
2022-05-31 0 1.430 1.420 1.430 1.380 1.430 1,236,000 1,741,420 1.4089 0.518 0.514 0.518 0.500 0.518 3,412,349 0.5103 2.88%
2022-05-30 0 1.390 1.390 1.400 1.380 1.400 296,000 412,560 1.3938 0.503 0.503 0.507 0.500 0.507 817,197 0.5048 0.00%
2022-05-27 0 1.390 1.380 1.390 1.370 1.390 894,000 1,237,660 1.3844 0.503 0.500 0.503 0.496 0.503 2,468,155 0.5015 1.46%
2022-05-26 0 1.370 1.350 1.370 1.350 1.390 463,000 633,410 1.3681 0.496 0.489 0.496 0.489 0.503 1,278,250 0.4955 -0.72%
2022-05-25 0 1.380 1.370 1.380 1.370 1.390 542,000 747,360 1.3789 0.500 0.496 0.500 0.496 0.503 1,496,354 0.4995 0.00%
2022-05-24 0 1.380 1.370 1.380 1.360 1.380 280,000 385,360 1.3763 0.500 0.496 0.500 0.493 0.500 773,024 0.4985 0.00%
2022-05-23 0 1.380 1.370 1.380 1.370 1.390 306,000 422,140 1.3795 0.500 0.496 0.500 0.496 0.503 844,805 0.4997 -0.72%
2022-05-20 0 1.390 1.380 1.390 1.370 1.390 544,000 747,100 1.3733 0.503 0.500 0.503 0.496 0.503 1,501,875 0.4974 1.46%
2022-05-19 0 1.370 1.360 1.370 1.320 1.370 558,000 750,860 1.3456 0.496 0.493 0.496 0.478 0.496 1,540,527 0.4874 0.74%
2022-05-18 0 1.360 1.350 1.360 1.340 1.360 170,000 229,760 1.3515 0.493 0.489 0.493 0.485 0.493 469,336 0.4895 0.00%
2022-05-17 0 1.360 1.360 1.370 1.330 1.370 890,000 1,205,760 1.3548 0.493 0.493 0.496 0.482 0.496 2,457,112 0.4907 2.26%
2022-05-16 0 1.330 1.320 1.330 1.320 1.340 369,000 492,160 1.3338 0.482 0.478 0.482 0.478 0.485 1,018,735 0.4831 -0.75%
2022-05-13 0 1.340 1.330 1.340 1.320 1.350 302,000 403,360 1.3356 0.485 0.482 0.485 0.478 0.489 833,762 0.4838 1.52%
2022-05-12 0 1.320 1.310 1.320 1.310 1.340 572,000 757,640 1.3245 0.478 0.475 0.478 0.475 0.485 1,579,178 0.4798 -2.22%
2022-05-11 0 1.350 1.340 1.350 1.330 1.350 308,000 413,880 1.3438 0.489 0.485 0.489 0.482 0.489 850,326 0.4867 1.50%
2022-05-10 0 1.330 1.310 1.330 1.300 1.330 960,000 1,262,600 1.3152 0.482 0.475 0.482 0.471 0.482 2,650,368 0.4764 0.00%
2022-05-06 0 1.330 1.320 1.330 1.320 1.350 1,020,050 1,359,985 1.3333 0.482 0.478 0.482 0.478 0.489 2,816,154 0.4829 -2.21%
2022-05-05 0 1.360 1.350 1.360 1.360 1.380 338,000 462,440 1.3682 0.493 0.489 0.493 0.493 0.500 933,150 0.4956 0.74%
2022-05-04 0 1.350 1.340 1.350 1.340 1.360 110,000 148,800 1.3527 0.489 0.485 0.489 0.485 0.493 303,688 0.4900 -0.74%
2022-05-03 0 1.360 1.350 1.360 1.340 1.360 454,000 614,380 1.3533 0.493 0.489 0.493 0.485 0.493 1,253,403 0.4902 0.00%
2022-04-29 0 1.360 1.350 1.360 1.320 1.370 954,000 1,295,220 1.3577 0.493 0.489 0.493 0.478 0.496 2,633,803 0.4918 0.74%
2022-04-28 0 1.350 1.340 1.350 1.340 1.360 270,000 362,700 1.3433 0.489 0.485 0.489 0.485 0.493 745,416 0.4866 0.00%
2022-04-27 0 1.350 1.330 1.350 1.320 1.340 784,000 1,041,740 1.3288 0.489 0.482 0.489 0.478 0.485 2,164,467 0.4813 0.00%
2022-04-26 0 1.350 1.340 1.350 1.340 1.370 756,000 1,019,560 1.3486 0.489 0.485 0.489 0.485 0.496 2,087,165 0.4885 0.00%
2022-04-25 0 1.350 1.350 1.360 1.340 1.380 978,000 1,328,520 1.3584 0.489 0.489 0.493 0.485 0.500 2,700,063 0.4920 -2.88%
2022-04-22 0 1.390 1.380 1.390 1.340 1.390 1,292,000 1,763,220 1.3647 0.503 0.500 0.503 0.485 0.503 3,566,954 0.4943 0.00%
2022-04-21 0 1.390 1.380 1.390 1.370 1.400 1,148,000 1,591,620 1.3864 0.503 0.500 0.503 0.496 0.507 3,169,399 0.5022 -1.42%
2022-04-20 0 1.410 1.390 1.410 1.390 1.410 856,000 1,199,680 1.4015 0.511 0.503 0.511 0.503 0.511 2,363,245 0.5076 0.00%
2022-04-19 0 1.410 1.400 1.410 1.400 1.430 1,270,000 1,787,880 1.4078 0.511 0.507 0.511 0.507 0.518 3,506,216 0.5099 -2.08%
2022-04-14 0 1.440 1.430 1.440 1.430 1.450 596,000 854,320 1.4334 0.522 0.518 0.522 0.518 0.525 1,645,437 0.5192 0.70%
2022-04-13 0 1.430 1.420 1.430 1.420 1.460 356,000 511,660 1.4372 0.518 0.514 0.518 0.514 0.529 982,845 0.5206 -1.38%
2022-04-12 0 1.450 1.440 1.450 1.400 1.450 1,498,000 2,127,780 1.4204 0.525 0.522 0.525 0.507 0.525 4,135,679 0.5145 0.69%
2022-04-11 0 1.440 1.430 1.440 1.420 1.500 1,878,000 2,723,940 1.4504 0.522 0.518 0.522 0.514 0.543 5,184,783 0.5254 -5.26%
2022-04-08 0 1.520 1.510 1.520 1.480 1.520 666,000 1,002,840 1.5058 0.551 0.547 0.551 0.536 0.551 1,838,693 0.5454 1.33%
2022-04-07 0 1.500 1.490 1.500 1.470 1.510 2,008,000 2,995,880 1.4920 0.543 0.540 0.543 0.532 0.547 5,543,687 0.5404 0.00%
2022-04-06 0 1.500 1.500 1.510 1.410 1.520 5,616,000 8,293,420 1.4767 0.543 0.543 0.547 0.511 0.551 15,504,654 0.5349 6.38%
2022-04-04 0 1.410 1.400 1.410 1.380 1.410 596,000 833,420 1.3984 0.511 0.507 0.511 0.500 0.511 1,645,437 0.5065 0.71%
2022-04-01 0 1.400 1.390 1.400 1.380 1.400 374,000 519,120 1.3880 0.507 0.503 0.507 0.500 0.507 1,032,539 0.5028 0.00%
2022-03-31 0 1.400 1.390 1.400 1.380 1.420 546,025 761,433 1.3945 0.507 0.503 0.507 0.500 0.514 1,507,466 0.5051 -0.71%
2022-03-30 0 1.410 1.400 1.410 1.400 1.420 1,296,000 1,826,480 1.4093 0.511 0.507 0.511 0.507 0.514 3,577,997 0.5105 2.17%
2022-03-29 0 1.380 1.370 1.380 1.360 1.390 494,000 681,680 1.3799 0.500 0.496 0.500 0.493 0.503 1,363,835 0.4998 0.00%
2022-03-28 0 1.380 1.370 1.380 1.350 1.390 622,000 852,600 1.3707 0.500 0.496 0.500 0.489 0.503 1,717,218 0.4965 0.00%
2022-03-25 0 1.380 1.360 1.380 1.360 1.410 1,116,000 1,546,620 1.3859 0.500 0.493 0.500 0.493 0.511 3,081,053 0.5020 -1.43%
2022-03-24 0 1.400 1.390 1.400 1.400 1.420 832,000 1,170,180 1.4065 0.507 0.503 0.507 0.507 0.514 2,296,986 0.5094 -0.71%
2022-03-23 0 1.410 1.400 1.410 1.380 1.420 2,532,000 3,567,680 1.4090 0.511 0.507 0.511 0.500 0.514 6,990,346 0.5104 1.44%
2022-03-22 0 1.390 1.380 1.390 1.330 1.400 2,748,000 3,739,020 1.3606 0.503 0.500 0.503 0.482 0.507 7,586,679 0.4928 5.30%
2022-03-21 0 1.320 1.310 1.320 1.310 1.350 1,576,000 2,097,780 1.3311 0.478 0.475 0.478 0.475 0.489 4,351,021 0.4821 -1.49%
2022-03-18 0 1.340 1.340 1.350 1.310 1.360 2,006,000 2,671,460 1.3317 0.485 0.485 0.489 0.475 0.493 5,538,165 0.4824 0.00%
2022-03-17 0 1.340 1.330 1.340 1.300 1.350 2,188,000 2,895,100 1.3232 0.485 0.482 0.485 0.471 0.489 6,040,631 0.4793 4.69%
2022-03-16 0 1.280 1.260 1.280 1.190 1.280 3,264,000 4,047,780 1.2401 0.464 0.456 0.464 0.431 0.464 9,011,252 0.4492 6.67%
2022-03-15 0 1.200 1.190 1.200 1.160 1.250 4,992,000 5,993,100 1.2005 0.435 0.431 0.435 0.420 0.453 13,781,915 0.4349 -4.76%
2022-03-14 0 1.260 1.250 1.260 1.250 1.290 2,174,000 2,749,820 1.2649 0.456 0.453 0.456 0.453 0.467 6,001,980 0.4582 -4.55%
2022-03-11 0 1.320 1.310 1.320 1.230 1.320 1,996,000 2,575,900 1.2905 0.478 0.475 0.478 0.446 0.478 5,510,557 0.4674 -0.75%
2022-03-10 0 1.330 1.320 1.330 1.320 1.350 960,000 1,284,960 1.3385 0.482 0.478 0.482 0.478 0.489 2,650,368 0.4848 0.76%
2022-03-09 0 1.320 1.310 1.320 1.280 1.330 2,086,000 2,726,660 1.3071 0.478 0.475 0.478 0.464 0.482 5,759,029 0.4735 -1.49%
2022-03-08 0 1.340 1.330 1.340 1.310 1.380 2,182,000 2,922,810 1.3395 0.485 0.482 0.485 0.475 0.500 6,024,066 0.4852 -1.47%
2022-03-07 0 1.360 1.360 1.370 1.340 1.400 2,482,000 3,379,300 1.3615 0.493 0.493 0.496 0.485 0.507 6,852,306 0.4932 -4.23%
2022-03-04 0 1.420 1.410 1.420 1.410 1.430 712,000 1,007,740 1.4154 0.514 0.511 0.514 0.511 0.518 1,965,690 0.5127 -2.07%
2022-03-03 0 1.450 1.440 1.450 1.420 1.450 728,000 1,041,280 1.4303 0.525 0.522 0.525 0.514 0.525 2,009,863 0.5181 2.11%
2022-03-02 0 1.420 1.410 1.420 1.400 1.450 896,000 1,269,720 1.4171 0.514 0.511 0.514 0.507 0.525 2,473,677 0.5133 -1.39%
2022-03-01 0 1.440 1.430 1.440 1.420 1.450 600,101 859,299 1.4319 0.522 0.518 0.522 0.514 0.525 1,656,759 0.5187 0.70%
2022-02-28 0 1.430 1.420 1.430 1.420 1.450 558,000 794,220 1.4233 0.518 0.514 0.518 0.514 0.525 1,540,527 0.5156 -1.38%
2022-02-25 0 1.450 1.440 1.450 1.420 1.450 812,000 1,168,080 1.4385 0.525 0.522 0.525 0.514 0.525 2,241,770 0.5211 0.69%
2022-02-24 0 1.440 1.430 1.440 1.420 1.460 844,000 1,211,380 1.4353 0.522 0.518 0.522 0.514 0.529 2,330,115 0.5199 -2.70%
2022-02-23 0 1.480 1.460 1.480 1.460 1.480 660,000 968,980 1.4682 0.536 0.529 0.536 0.529 0.536 1,822,128 0.5318 1.37%
2022-02-22 0 1.460 1.450 1.460 1.430 1.460 1,746,000 2,527,840 1.4478 0.529 0.525 0.529 0.518 0.529 4,820,357 0.5244 -2.01%
2022-02-21 0 1.490 1.480 1.490 1.480 1.490 920,000 1,363,700 1.4823 0.540 0.536 0.540 0.536 0.540 2,539,936 0.5369 -0.67%
2022-02-18 0 1.500 1.480 1.500 1.480 1.510 996,000 1,492,320 1.4983 0.543 0.536 0.543 0.536 0.547 2,749,757 0.5427 -1.32%
2022-02-17 0 1.520 1.520 1.530 1.500 1.530 722,000 1,093,680 1.5148 0.551 0.551 0.554 0.543 0.554 1,993,298 0.5487 0.00%
2022-02-16 0 1.520 1.510 1.530 1.510 1.530 1,330,000 2,018,860 1.5179 0.551 0.547 0.554 0.547 0.554 3,671,864 0.5498 0.00%
2022-02-15 0 1.520 1.510 1.520 1.510 1.530 502,000 762,780 1.5195 0.551 0.547 0.551 0.547 0.554 1,385,922 0.5504 0.00%
2022-02-14 0 1.520 1.510 1.520 1.500 1.530 544,019 822,448 1.5118 0.551 0.547 0.551 0.543 0.554 1,501,928 0.5476 -1.94%
2022-02-11 0 1.550 1.540 1.550 1.530 1.570 1,482,000 2,285,920 1.5425 0.561 0.558 0.561 0.554 0.569 4,091,506 0.5587 -0.64%
2022-02-10 0 1.560 1.550 1.560 1.540 1.570 2,178,000 3,393,520 1.5581 0.565 0.561 0.565 0.558 0.569 6,013,023 0.5644 1.30%
2022-02-09 0 1.540 1.520 1.540 1.480 1.550 2,604,000 3,949,500 1.5167 0.558 0.551 0.558 0.536 0.561 7,189,124 0.5494 4.05%
2022-02-08 0 1.480 1.470 1.480 1.440 1.480 1,160,000 1,694,480 1.4608 0.536 0.532 0.536 0.522 0.536 3,202,528 0.5291 1.37%
2022-02-07 0 1.460 1.450 1.460 1.430 1.460 918,000 1,325,560 1.4440 0.529 0.525 0.529 0.518 0.529 2,534,415 0.5230 0.69%
2022-02-04 0 1.450 1.440 1.450 1.430 1.450 1,324,000 1,903,240 1.4375 0.525 0.522 0.525 0.518 0.525 3,655,299 0.5207 1.40%
2022-01-31 0 1.430 1.430 1.440 1.410 1.440 566,000 804,620 1.4216 0.518 0.518 0.522 0.511 0.522 1,562,613 0.5149 0.70%
2022-01-28 0 1.420 1.410 1.420 1.400 1.420 824,000 1,163,600 1.4121 0.514 0.511 0.514 0.507 0.514 2,274,899 0.5115 0.00%
2022-01-27 0 1.420 1.420 1.430 1.410 1.440 1,886,000 2,691,580 1.4271 0.514 0.514 0.518 0.511 0.522 5,206,869 0.5169 -2.07%
2022-01-26 0 1.450 1.450 1.460 1.440 1.470 750,000 1,089,940 1.4533 0.525 0.525 0.529 0.522 0.532 2,070,600 0.5264 0.69%
2022-01-25 0 1.440 1.430 1.440 1.430 1.470 1,380,000 2,001,600 1.4504 0.522 0.518 0.522 0.518 0.532 3,809,904 0.5254 -2.70%
2022-01-24 0 1.480 1.470 1.480 1.460 1.480 464,000 682,940 1.4719 0.536 0.532 0.536 0.529 0.536 1,281,011 0.5331 0.00%
2022-01-21 0 1.480 1.470 1.480 1.460 1.480 968,000 1,429,640 1.4769 0.536 0.532 0.536 0.529 0.536 2,672,455 0.5350 0.00%
2022-01-20 0 1.480 1.470 1.480 1.440 1.480 2,820,000 4,129,720 1.4644 0.536 0.532 0.536 0.522 0.536 7,785,457 0.5304 2.07%
2022-01-19 0 1.450 1.440 1.450 1.440 1.450 430,000 621,040 1.4443 0.525 0.522 0.525 0.522 0.525 1,187,144 0.5231 0.69%
2022-01-18 0 1.440 1.440 1.450 1.420 1.450 978,000 1,416,600 1.4485 0.522 0.522 0.525 0.514 0.525 2,700,063 0.5247 0.70%
2022-01-17 0 1.430 1.430 1.440 1.430 1.440 302,000 432,160 1.4310 0.518 0.518 0.522 0.518 0.522 833,762 0.5183 -1.38%
2022-01-14 0 1.450 1.440 1.450 1.430 1.450 412,000 594,160 1.4421 0.525 0.522 0.525 0.518 0.525 1,137,450 0.5224 -0.68%
2022-01-13 0 1.460 1.440 1.460 1.440 1.460 774,000 1,125,040 1.4535 0.529 0.522 0.529 0.522 0.529 2,136,859 0.5265 0.00%
2022-01-12 0 1.460 1.460 1.470 1.440 1.470 1,152,000 1,678,100 1.4567 0.529 0.529 0.532 0.522 0.532 3,180,442 0.5276 1.39%
2022-01-11 0 1.440 1.430 1.440 1.430 1.450 628,017 904,683 1.4405 0.522 0.518 0.522 0.518 0.525 1,733,829 0.5218 -0.69%
2022-01-10 0 1.450 1.440 1.450 1.420 1.450 1,452,000 2,086,720 1.4371 0.525 0.522 0.525 0.514 0.525 4,008,682 0.5206 2.11%
2022-01-07 0 1.420 1.410 1.420 1.400 1.430 1,348,000 1,907,320 1.4149 0.514 0.511 0.514 0.507 0.518 3,721,559 0.5125 2.16%
2022-01-06 0 1.390 1.390 1.400 1.390 1.430 2,832,000 3,957,200 1.3973 0.503 0.503 0.507 0.503 0.518 7,818,586 0.5061 -2.11%
2022-01-05 0 1.420 1.420 1.430 1.420 1.440 968,000 1,383,160 1.4289 0.514 0.514 0.518 0.514 0.522 2,672,455 0.5176 -1.39%
2022-01-04 0 1.440 1.440 1.450 1.420 1.450 956,915 1,369,191 1.4308 0.522 0.522 0.525 0.514 0.525 2,641,851 0.5183 0.70%
2022-01-03 0 1.430 1.420 1.430 1.410 1.430 562,000 801,900 1.4269 0.518 0.514 0.518 0.511 0.518 1,551,570 0.5168 0.00%
2021-12-31 0 1.430 1.420 1.430 1.420 1.440 226,000 322,600 1.4274 0.518 0.514 0.518 0.514 0.522 623,941 0.5170 1.42%
2021-12-30 0 1.410 1.410 1.420 1.400 1.420 610,000 858,780 1.4078 0.511 0.511 0.514 0.507 0.514 1,684,088 0.5099 0.00%
2021-12-29 0 1.410 1.400 1.410 1.400 1.430 528,000 748,100 1.4169 0.511 0.507 0.511 0.507 0.518 1,457,703 0.5132 -0.70%
2021-12-28 0 1.420 1.410 1.430 1.400 1.420 1,778,000 2,509,122 1.4112 0.514 0.511 0.518 0.507 0.514 4,908,703 0.5112 -1.39%
2021-12-24 0 1.440 1.420 1.440 1.410 1.450 184,000 263,740 1.4334 0.522 0.514 0.522 0.511 0.525 507,987 0.5192 0.70%
2021-12-23 0 1.430 1.420 1.440 1.400 1.440 426,000 605,520 1.4214 0.518 0.514 0.522 0.507 0.522 1,176,101 0.5149 0.70%
2021-12-22 0 1.420 1.410 1.430 1.400 1.440 380,000 537,300 1.4139 0.514 0.511 0.518 0.507 0.522 1,049,104 0.5122 0.00%
2021-12-21 0 1.420 1.410 1.430 1.390 1.420 902,000 1,266,560 1.4042 0.514 0.511 0.518 0.503 0.514 2,490,242 0.5086 1.43%
2021-12-20 0 1.400 1.390 1.400 1.380 1.410 1,818,000 2,539,120 1.3967 0.507 0.503 0.507 0.500 0.511 5,019,135 0.5059 -1.41%
2021-12-17 0 1.420 1.410 1.420 1.410 1.430 1,298,000 1,840,620 1.4180 0.514 0.511 0.514 0.511 0.518 3,583,519 0.5136 -1.39%
2021-12-16 0 1.440 1.430 1.440 1.410 1.440 908,000 1,292,860 1.4239 0.522 0.518 0.522 0.511 0.522 2,506,807 0.5157 0.00%
2021-12-15 0 1.440 1.430 1.440 1.430 1.450 530,000 763,920 1.4414 0.522 0.518 0.522 0.518 0.525 1,463,224 0.5221 -0.69%
2021-12-14 0 1.450 1.440 1.450 1.440 1.460 776,000 1,123,280 1.4475 0.525 0.522 0.525 0.522 0.529 2,142,381 0.5243 -0.68%
2021-12-13 0 1.460 1.450 1.460 1.450 1.510 1,272,000 1,871,760 1.4715 0.529 0.525 0.529 0.525 0.547 3,511,738 0.5330 -0.68%
2021-12-10 0 1.470 1.470 1.480 1.470 1.490 208,000 307,540 1.4786 0.532 0.532 0.536 0.532 0.540 574,246 0.5356 -1.34%
2021-12-09 0 1.490 1.480 1.490 1.480 1.500 946,000 1,406,180 1.4864 0.540 0.536 0.540 0.536 0.543 2,611,717 0.5384 0.00%
2021-12-08 0 1.490 1.470 1.490 1.460 1.500 1,146,000 1,687,580 1.4726 0.540 0.532 0.540 0.529 0.543 3,163,877 0.5334 -0.67%
2021-12-07 0 1.500 1.490 1.500 1.460 1.510 1,476,000 2,191,700 1.4849 0.543 0.540 0.543 0.529 0.547 4,074,941 0.5378 2.74%
2021-12-06 0 1.460 1.450 1.470 1.440 1.490 1,188,000 1,737,760 1.4628 0.529 0.525 0.532 0.522 0.540 3,279,831 0.5298 -2.01%
2021-12-03 0 1.490 1.480 1.490 1.450 1.500 1,444,000 2,126,900 1.4729 0.540 0.536 0.540 0.525 0.543 3,986,595 0.5335 0.00%
2021-12-02 0 1.490 1.480 1.490 1.470 1.500 622,000 922,000 1.4823 0.540 0.536 0.540 0.532 0.543 1,717,218 0.5369 -0.67%
2021-12-01 0 1.500 1.480 1.500 1.470 1.500 2,252,000 3,333,140 1.4801 0.543 0.536 0.543 0.532 0.543 6,217,322 0.5361 1.35%
2021-11-30 0 1.480 1.470 1.480 1.460 1.530 3,188,000 4,738,400 1.4863 0.536 0.532 0.536 0.529 0.554 8,801,431 0.5384 -3.27%
2021-11-29 0 1.530 1.530 1.540 1.510 1.570 2,706,000 4,158,220 1.5367 0.554 0.554 0.558 0.547 0.569 7,470,725 0.5566 -3.77%
2021-11-26 0 1.590 1.580 1.600 1.570 1.600 855,004 1,353,256 1.5827 0.576 0.572 0.580 0.569 0.580 2,360,495 0.5733 -0.62%
2021-11-25 0 1.600 1.600 1.610 1.580 1.620 1,192,000 1,900,480 1.5944 0.580 0.580 0.583 0.572 0.587 3,290,874 0.5775 -0.62%
2021-11-24 0 1.610 1.600 1.620 1.590 1.620 666,000 1,069,440 1.6058 0.583 0.580 0.587 0.576 0.587 1,838,693 0.5816 0.00%
2021-11-23 0 1.610 1.600 1.610 1.590 1.630 448,000 720,840 1.6090 0.583 0.580 0.583 0.576 0.590 1,236,838 0.5828 -0.62%
2021-11-22 0 1.620 1.610 1.620 1.590 1.630 602,000 970,040 1.6114 0.587 0.583 0.587 0.576 0.590 1,662,002 0.5837 0.62%
2021-11-19 0 1.610 1.600 1.610 1.590 1.610 532,000 849,100 1.5961 0.583 0.580 0.583 0.576 0.583 1,468,746 0.5781 0.00%
2021-11-18 0 1.610 1.590 1.610 1.580 1.620 544,000 870,420 1.6000 0.583 0.576 0.583 0.572 0.587 1,501,875 0.5796 0.00%
2021-11-17 0 1.610 1.600 1.610 1.590 1.620 484,000 776,940 1.6052 0.583 0.580 0.583 0.576 0.587 1,336,227 0.5814 0.00%
2021-11-16 0 1.610 1.600 1.610 1.590 1.620 764,000 1,231,100 1.6114 0.583 0.580 0.583 0.576 0.587 2,109,251 0.5837 0.62%
2021-11-15 0 1.600 1.600 1.610 1.590 1.610 208,000 333,060 1.6013 0.580 0.580 0.583 0.576 0.583 574,246 0.5800 -0.62%
2021-11-12 0 1.610 1.620 1.630 1.600 1.630 1,162,000 1,881,200 1.6189 0.583 0.587 0.590 0.580 0.590 3,208,050 0.5864 -1.23%
2021-11-11 0 1.630 1.620 1.630 1.600 1.630 831,508 1,346,935 1.6199 0.590 0.587 0.590 0.580 0.590 2,295,627 0.5867 1.24%
2021-11-10 0 1.610 1.600 1.610 1.570 1.610 1,544,000 2,463,860 1.5958 0.583 0.580 0.583 0.569 0.583 4,262,676 0.5780 -0.62%
2021-11-09 0 1.620 1.610 1.620 1.600 1.640 626,000 1,010,740 1.6146 0.587 0.583 0.587 0.580 0.594 1,728,261 0.5848 0.00%
2021-11-08 0 1.620 1.610 1.620 1.560 1.620 1,186,000 1,897,080 1.5996 0.587 0.583 0.587 0.565 0.587 3,274,309 0.5794 3.85%
2021-11-05 0 1.560 1.550 1.570 1.540 1.570 765,000 1,193,670 1.5604 0.565 0.561 0.569 0.558 0.569 2,112,012 0.5652 -1.27%
2021-11-04 0 1.580 1.570 1.580 1.530 1.580 1,392,000 2,176,640 1.5637 0.572 0.569 0.572 0.554 0.572 3,843,034 0.5664 3.27%
2021-11-03 0 1.530 1.530 1.550 1.520 1.580 1,562,000 2,405,680 1.5401 0.554 0.554 0.561 0.551 0.572 4,312,370 0.5579 -1.29%
2021-11-02 0 1.550 1.550 1.560 1.540 1.610 1,766,000 2,780,020 1.5742 0.561 0.561 0.565 0.558 0.583 4,875,573 0.5702 -2.52%
2021-11-01 0 1.590 1.590 1.600 1.580 1.610 912,000 1,453,420 1.5937 0.576 0.576 0.580 0.572 0.583 2,517,850 0.5772 -1.24%
2021-10-29 0 1.610 1.600 1.610 1.590 1.620 876,000 1,402,880 1.6015 0.583 0.580 0.583 0.576 0.587 2,418,461 0.5801 1.26%
2021-10-28 0 1.590 1.590 1.600 1.590 1.620 1,382,000 2,217,440 1.6045 0.576 0.576 0.580 0.576 0.587 3,815,426 0.5812 -1.85%
2021-10-27 0 1.620 1.610 1.620 1.600 1.640 1,810,000 2,922,560 1.6147 0.587 0.583 0.587 0.580 0.594 4,997,048 0.5849 -1.22%
2021-10-26 0 1.640 1.640 1.650 1.640 1.700 3,426,000 5,688,640 1.6604 0.594 0.594 0.598 0.594 0.616 9,458,501 0.6014 -2.38%
2021-10-25 0 1.680 1.680 1.690 1.560 1.710 11,610,500 19,409,075 1.6717 0.609 0.609 0.612 0.565 0.619 32,054,271 0.6055 9.80%
2021-10-22 0 1.530 1.530 1.550 1.520 1.550 1,490,000 2,282,320 1.5318 0.554 0.554 0.561 0.551 0.561 4,113,592 0.5548 1.32%
2021-10-21 0 1.510 1.510 1.520 1.490 1.530 1,594,000 2,402,640 1.5073 0.547 0.547 0.551 0.540 0.554 4,400,716 0.5460 -1.31%
2021-10-20 0 1.530 1.520 1.530 1.480 1.530 1,692,000 2,557,360 1.5114 0.554 0.551 0.554 0.536 0.554 4,671,274 0.5475 3.38%
2021-10-19 0 1.480 1.470 1.480 1.470 1.500 2,056,000 3,052,700 1.4848 0.536 0.532 0.536 0.532 0.543 5,676,205 0.5378 0.00%
2021-10-18 0 1.480 1.470 1.480 1.450 1.480 860,000 1,261,510 1.4669 0.536 0.532 0.536 0.525 0.536 2,374,288 0.5313 0.68%
2021-10-15 0 1.470 1.470 1.480 1.470 1.490 1,142,000 1,685,200 1.4757 0.532 0.532 0.536 0.532 0.540 3,152,834 0.5345 -0.68%
2021-10-12 0 1.480 1.470 1.480 1.470 1.500 1,062,000 1,570,040 1.4784 0.536 0.532 0.536 0.532 0.543 2,931,970 0.5355 0.00%
2021-10-11 0 1.480 1.480 1.490 1.470 1.500 1,794,000 2,669,300 1.4879 0.536 0.536 0.540 0.532 0.543 4,952,876 0.5389 1.37%
2021-10-08 0 1.460 1.460 1.470 1.440 1.490 1,426,941 2,086,317 1.4621 0.529 0.529 0.532 0.522 0.540 3,939,499 0.5296 -0.68%
2021-10-07 0 1.470 1.460 1.470 1.430 1.480 2,664,000 3,887,060 1.4591 0.532 0.529 0.532 0.518 0.536 7,354,772 0.5285 2.80%
2021-10-06 0 1.430 1.410 1.430 1.400 1.430 1,862,000 2,631,560 1.4133 0.518 0.511 0.518 0.507 0.518 5,140,610 0.5119 0.70%
2021-10-05 0 1.420 1.410 1.420 1.390 1.420 1,914,000 2,697,900 1.4096 0.514 0.511 0.514 0.503 0.514 5,284,172 0.5106 0.00%
2021-10-04 0 1.420 1.420 1.430 1.420 1.450 1,948,000 2,774,600 1.4243 0.514 0.514 0.518 0.514 0.525 5,378,039 0.5159 -2.07%
2021-09-30 0 1.450 1.440 1.450 1.430 1.450 982,000 1,413,900 1.4398 0.525 0.522 0.525 0.518 0.525 2,711,106 0.5215 0.00%
2021-09-29 0 1.450 1.440 1.450 1.410 1.450 3,381,000 4,840,660 1.4317 0.525 0.522 0.525 0.511 0.525 9,334,265 0.5186 -0.68%
2021-09-28 0 1.460 1.450 1.460 1.450 1.470 1,136,000 1,659,980 1.4613 0.529 0.525 0.529 0.525 0.532 3,136,269 0.5293 0.69%
2021-09-27 0 1.450 1.450 1.460 1.440 1.500 3,125,000 4,554,240 1.4574 0.525 0.525 0.529 0.522 0.543 8,627,501 0.5279 -2.03%
2021-09-24 0 1.480 1.490 1.510 1.480 1.540 1,128,000 1,700,000 1.5071 0.536 0.540 0.547 0.536 0.558 3,114,183 0.5459 -3.90%
2021-09-23 0 1.540 1.530 1.540 1.490 1.540 1,598,000 2,439,060 1.5263 0.558 0.554 0.558 0.540 0.558 4,411,759 0.5529 3.36%
2021-09-21 0 1.490 1.480 1.490 1.470 1.500 2,292,000 3,414,880 1.4899 0.540 0.536 0.540 0.532 0.543 6,327,754 0.5397 -0.67%
2021-09-20 0 1.500 1.490 1.500 1.470 1.580 3,720,000 5,582,980 1.5008 0.543 0.540 0.543 0.532 0.572 10,270,177 0.5436 -5.06%
2021-09-17 0 1.580 1.560 1.580 1.540 1.580 1,738,000 2,711,440 1.5601 0.572 0.565 0.572 0.558 0.572 4,798,271 0.5651 1.94%
2021-09-16 0 1.550 1.550 1.560 1.540 1.590 3,444,000 5,374,440 1.5605 0.561 0.561 0.565 0.558 0.576 9,508,196 0.5652 -1.90%
2021-09-15 0 1.580 1.580 1.590 1.580 1.620 2,158,000 3,431,200 1.5900 0.572 0.572 0.576 0.572 0.587 5,957,807 0.5759 -1.86%
2021-09-14 0 1.610 1.600 1.620 1.600 1.640 1,990,000 3,220,260 1.6182 0.583 0.580 0.587 0.580 0.594 5,493,992 0.5861 -1.83%
2021-09-13 0 1.640 1.640 1.650 1.630 1.660 1,282,000 2,104,420 1.6415 0.594 0.594 0.598 0.590 0.601 3,539,346 0.5946 -0.61%
2021-09-10 0 1.650 1.650 1.660 1.640 1.660 1,208,000 1,994,720 1.6513 0.598 0.598 0.601 0.594 0.601 3,335,047 0.5981 1.85%
2021-09-09 0 1.620 1.620 1.640 1.620 1.650 2,190,000 3,575,000 1.6324 0.587 0.587 0.594 0.587 0.598 6,046,152 0.5913 -1.22%
2021-09-08 0 1.640 1.640 1.650 1.640 1.680 3,028,000 5,014,820 1.6561 0.594 0.594 0.598 0.594 0.609 8,359,703 0.5999 -1.80%
2021-09-07 0 1.670 1.670 1.680 1.610 1.670 3,450,000 5,641,660 1.6353 0.605 0.605 0.609 0.583 0.605 9,524,761 0.5923 3.73%
2021-09-06 0 1.610 1.600 1.610 1.600 1.620 2,694,000 4,331,200 1.6077 0.583 0.580 0.583 0.580 0.587 7,437,596 0.5823 0.00%
2021-09-03 0 1.610 1.610 1.620 1.610 1.630 1,886,000 3,050,220 1.6173 0.583 0.583 0.587 0.583 0.590 5,206,869 0.5858 0.00%
2021-09-02 0 1.610 1.600 1.610 1.600 1.610 912,000 1,466,460 1.6080 0.583 0.580 0.583 0.580 0.583 2,517,850 0.5824 1.26%
2021-09-01 0 1.590 1.590 1.600 1.560 1.620 2,786,103 4,446,740 1.5960 0.576 0.576 0.580 0.565 0.587 7,691,874 0.5781 0.63%
2021-08-31 0 1.580 1.580 1.590 1.550 1.580 2,070,000 3,232,860 1.5618 0.572 0.572 0.576 0.561 0.572 5,714,856 0.5657 1.28%
2021-08-30 0 1.560 1.560 1.570 1.560 1.580 1,110,000 1,741,960 1.5693 0.565 0.565 0.569 0.565 0.572 3,064,488 0.5684 -1.27%
2021-08-27 0 1.580 1.580 1.590 1.570 1.590 1,520,000 2,401,120 1.5797 0.572 0.572 0.576 0.569 0.576 4,196,416 0.5722 -0.63%
2021-08-26 0 1.590 1.590 1.600 1.580 1.630 1,494,000 2,383,500 1.5954 0.576 0.576 0.580 0.572 0.590 4,124,635 0.5779 -0.62%
2021-08-25 0 1.600 1.590 1.600 1.590 1.620 2,518,000 4,034,520 1.6023 0.580 0.576 0.580 0.576 0.587 6,951,695 0.5804 -1.23%
2021-08-24 0 1.620 1.610 1.620 1.600 1.650 2,460,000 3,987,760 1.6210 0.587 0.583 0.587 0.580 0.598 6,791,568 0.5872 1.89%
2021-08-23 0 1.590 1.590 1.600 1.590 1.630 3,336,000 5,367,900 1.6091 0.576 0.576 0.580 0.576 0.590 9,210,029 0.5828 -2.45%
2021-08-20 0 1.630 1.630 1.650 1.610 1.700 5,290,000 8,668,980 1.6387 0.590 0.590 0.598 0.583 0.616 14,604,633 0.5936 -3.55%
2021-08-19 0 1.820 1.820 1.830 1.810 1.850 6,584,155 12,012,195 1.8244 0.612 0.612 0.616 0.609 0.622 19,575,808 0.6136 -1.62%
2021-08-18 0 1.850 1.840 1.850 1.820 1.850 4,346,000 7,992,754 1.8391 0.622 0.619 0.622 0.612 0.622 12,921,394 0.6186 1.65%
2021-08-17 0 1.820 1.820 1.830 1.810 1.870 4,354,000 7,974,160 1.8315 0.612 0.612 0.616 0.609 0.629 12,945,180 0.6160 -1.62%
2021-08-16 0 1.850 1.850 1.860 1.850 1.880 3,488,000 6,476,380 1.8568 0.622 0.622 0.626 0.622 0.632 10,370,415 0.6245 0.54%
2021-08-13 0 1.840 1.830 1.840 1.810 1.850 3,038,000 5,537,140 1.8226 0.619 0.616 0.619 0.609 0.622 9,032,489 0.6130 1.10%
2021-08-12 0 1.820 1.810 1.820 1.810 1.840 2,984,000 5,425,400 1.8182 0.612 0.609 0.612 0.609 0.619 8,871,938 0.6115 1.11%
2021-08-11 0 1.800 1.800 1.810 1.780 1.810 3,888,000 7,005,200 1.8017 0.605 0.605 0.609 0.599 0.609 11,559,683 0.6060 1.12%
2021-08-10 0 1.780 1.780 1.790 1.730 1.790 3,974,000 6,996,000 1.7604 0.599 0.599 0.602 0.582 0.602 11,815,375 0.5921 2.30%
2021-08-09 0 1.740 1.740 1.750 1.720 1.750 3,432,000 5,963,400 1.7376 0.585 0.585 0.589 0.579 0.589 10,203,918 0.5844 1.16%
2021-08-06 0 1.720 1.720 1.730 1.720 1.740 2,158,000 3,727,980 1.7275 0.579 0.579 0.582 0.579 0.585 6,416,100 0.5810 0.00%
2021-08-05 0 1.720 1.720 1.730 1.720 1.740 2,216,000 3,838,380 1.7321 0.579 0.579 0.582 0.579 0.585 6,588,543 0.5826 0.00%
2021-08-04 0 1.720 1.720 1.730 1.720 1.740 2,094,000 3,627,620 1.7324 0.579 0.579 0.582 0.579 0.585 6,225,817 0.5827 0.00%
2021-08-03 0 1.720 1.720 1.730 1.710 1.750 2,056,000 3,543,340 1.7234 0.579 0.579 0.582 0.575 0.589 6,112,836 0.5797 -1.71%
2021-08-02 0 1.750 1.730 1.750 1.690 1.760 4,830,000 8,371,420 1.7332 0.589 0.582 0.589 0.568 0.592 14,360,408 0.5830 2.34%
2021-07-30 0 1.710 1.700 1.710 1.680 1.720 6,086,000 10,311,870 1.6944 0.575 0.572 0.575 0.565 0.579 18,094,709 0.5699 -0.58%
2021-07-29 0 1.720 1.710 1.720 1.710 1.770 8,179,729 14,095,004 1.7232 0.579 0.575 0.579 0.575 0.595 24,319,720 0.5796 0.00%
2021-07-28 0 1.720 1.710 1.720 1.690 1.790 13,096,140 22,460,393 1.7150 0.579 0.575 0.579 0.568 0.602 38,937,043 0.5768 -2.82%
2021-07-27 0 1.770 1.760 1.770 1.750 1.830 7,920,000 14,165,040 1.7885 0.595 0.592 0.595 0.589 0.616 23,547,502 0.6016 -3.28%
2021-07-26 0 1.830 1.820 1.830 1.810 1.880 6,650,000 12,154,160 1.8277 0.616 0.612 0.616 0.609 0.632 19,771,577 0.6147 -2.14%
2021-07-23 0 1.870 1.860 1.870 1.860 1.880 1,846,000 3,444,660 1.8660 0.629 0.626 0.629 0.626 0.632 5,488,471 0.6276 0.00%
2021-07-22 0 1.870 1.860 1.870 1.860 1.880 2,774,000 5,176,260 1.8660 0.629 0.626 0.629 0.626 0.632 8,247,572 0.6276 1.08%
2021-07-21 0 1.850 1.850 1.870 1.850 1.880 2,386,000 4,428,100 1.8559 0.622 0.622 0.629 0.622 0.632 7,093,982 0.6242 0.00%
2021-07-20 0 1.850 1.850 1.860 1.850 1.870 4,328,000 8,036,280 1.8568 0.622 0.622 0.626 0.622 0.629 12,867,877 0.6245 -1.60%
2021-07-19 0 1.880 1.880 1.890 1.870 1.890 2,374,000 4,455,200 1.8767 0.632 0.632 0.636 0.629 0.636 7,058,304 0.6312 -1.05%
2021-07-16 0 1.900 1.890 1.900 1.880 1.920 2,970,053 5,649,781 1.9022 0.639 0.636 0.639 0.632 0.646 8,830,471 0.6398 0.53%
2021-07-15 0 1.890 1.890 1.900 1.870 1.910 2,780,000 5,251,380 1.8890 0.636 0.636 0.639 0.629 0.642 8,265,411 0.6353 0.53%
2021-07-14 0 1.880 1.880 1.890 1.880 1.900 1,848,000 3,485,860 1.8863 0.632 0.632 0.636 0.632 0.639 5,494,417 0.6344 -0.53%
2021-07-13 0 1.890 1.890 1.900 1.880 1.910 3,466,000 6,571,160 1.8959 0.636 0.636 0.639 0.632 0.642 10,305,005 0.6377 0.53%
2021-07-12 0 1.880 1.870 1.880 1.880 1.950 7,516,000 14,399,900 1.9159 0.632 0.629 0.632 0.632 0.656 22,346,342 0.6444 -2.59%
2021-07-09 0 1.930 1.930 1.940 1.830 1.940 8,062,000 15,212,520 1.8869 0.649 0.649 0.653 0.616 0.653 23,969,692 0.6347 3.21%
2021-07-08 0 1.870 1.870 1.880 1.870 1.900 6,180,000 11,621,728 1.8805 0.629 0.629 0.632 0.629 0.639 18,374,187 0.6325 -1.58%
2021-07-07 0 1.900 1.900 1.910 1.890 1.920 6,638,000 12,632,500 1.9031 0.639 0.639 0.642 0.636 0.646 19,735,899 0.6401 -1.55%
2021-07-06 0 1.930 1.930 1.940 1.920 1.970 6,422,000 12,408,780 1.9322 0.649 0.649 0.653 0.646 0.663 19,093,694 0.6499 -1.03%
2021-07-05 0 1.950 1.950 1.960 1.940 1.990 6,620,000 12,962,220 1.9580 0.656 0.656 0.659 0.653 0.669 19,682,382 0.6586 -2.01%
2021-07-02 0 1.990 1.990 2.000 1.990 2.030 9,803,010 19,601,929 1.9996 0.669 0.669 0.673 0.669 0.683 29,146,010 0.6725 -1.00%
2021-06-30 0 2.010 2.000 2.010 2.010 2.050 8,556,000 17,296,740 2.0216 0.676 0.673 0.676 0.676 0.689 25,438,438 0.6799 -0.99%
2021-06-29 0 2.030 2.020 2.030 2.000 2.090 29,456,000 59,948,724 2.0352 0.683 0.679 0.683 0.673 0.703 87,577,679 0.6845 -4.69%
2021-06-28 0 2.130 2.120 2.130 2.090 2.240 9,232,000 19,654,580 2.1290 0.716 0.713 0.716 0.703 0.753 27,448,300 0.7161 -5.33%
2021-06-25 0 2.250 2.250 2.260 2.240 2.290 7,732,000 17,513,900 2.2651 0.757 0.757 0.760 0.753 0.770 22,988,546 0.7619 -0.88%
2021-06-24 0 2.270 2.260 2.270 2.230 2.300 11,458,000 26,033,880 2.2721 0.763 0.760 0.763 0.750 0.774 34,066,575 0.7642 1.34%
2021-06-23 0 2.240 2.230 2.240 2.170 2.240 10,126,000 22,462,940 2.2183 0.753 0.750 0.753 0.730 0.753 30,106,314 0.7461 3.23%
2021-06-22 0 2.170 2.160 2.170 2.140 2.170 4,622,000 9,985,080 2.1603 0.730 0.726 0.730 0.720 0.730 13,741,989 0.7266 1.40%
2021-06-21 0 2.140 2.140 2.150 2.130 2.160 1,736,000 3,723,640 2.1450 0.720 0.720 0.723 0.716 0.726 5,161,422 0.7214 0.00%
2021-06-18 0 2.140 2.140 2.150 2.140 2.160 2,304,000 4,953,580 2.1500 0.720 0.720 0.723 0.720 0.726 6,850,182 0.7231 0.47%
2021-06-17 0 2.130 2.130 2.150 2.130 2.150 2,766,000 5,923,300 2.1415 0.716 0.716 0.723 0.716 0.723 8,223,787 0.7203 -0.47%
2021-06-16 0 2.140 2.140 2.150 2.140 2.160 1,238,000 2,658,780 2.1476 0.720 0.720 0.723 0.720 0.726 3,680,784 0.7223 0.00%
2021-06-15 0 2.140 2.140 2.150 2.130 2.160 1,460,000 3,124,900 2.1403 0.720 0.720 0.723 0.716 0.726 4,340,827 0.7199 0.00%
2021-06-11 0 2.140 2.140 2.150 2.140 2.170 2,098,429 4,512,500 2.1504 0.720 0.720 0.723 0.720 0.730 6,238,985 0.7233 -0.47%
2021-06-10 0 2.150 2.140 2.150 2.140 2.170 2,124,000 4,580,940 2.1568 0.723 0.720 0.723 0.720 0.730 6,315,012 0.7254 -0.46%
2021-06-09 0 2.160 2.160 2.170 2.150 2.170 1,420,000 3,068,180 2.1607 0.726 0.726 0.730 0.723 0.730 4,221,901 0.7267 0.00%
2021-06-08 0 2.160 2.160 2.170 2.150 2.170 2,150,000 4,650,920 2.1632 0.726 0.726 0.730 0.723 0.730 6,392,314 0.7276 0.93%
2021-06-07 0 2.140 2.140 2.150 2.120 2.150 2,614,000 5,577,040 2.1335 0.720 0.720 0.723 0.713 0.723 7,771,865 0.7176 0.00%
2021-06-04 0 2.140 2.130 2.140 2.130 2.170 2,120,000 4,557,900 2.1500 0.720 0.716 0.720 0.716 0.730 6,303,119 0.7231 -0.47%
2021-06-03 0 2.150 2.140 2.150 2.140 2.180 2,664,000 5,741,360 2.1552 0.723 0.720 0.723 0.720 0.733 7,920,523 0.7249 -0.92%
2021-06-02 0 2.170 2.150 2.170 2.150 2.170 2,282,000 4,931,920 2.1612 0.730 0.723 0.730 0.723 0.730 6,784,773 0.7269 -0.46%
2021-06-01 0 2.180 2.170 2.180 2.140 2.180 2,408,008 5,196,416 2.1580 0.733 0.730 0.733 0.720 0.733 7,159,416 0.7258 0.46%
2021-05-31 0 2.170 2.160 2.170 2.150 2.180 2,058,000 4,451,580 2.1631 0.730 0.726 0.730 0.723 0.733 6,118,783 0.7275 -0.46%
2021-05-28 0 2.180 2.170 2.180 2.180 2.210 3,224,000 7,052,812 2.1876 0.733 0.730 0.733 0.733 0.743 9,585,498 0.7358 0.00%
2021-05-27 0 2.180 2.180 2.190 2.180 2.200 2,955,008 6,465,827 2.1881 0.733 0.733 0.737 0.733 0.740 8,785,739 0.7359 -0.46%
2021-05-26 0 2.190 2.190 2.200 2.180 2.220 6,579,025 14,479,956 2.2009 0.737 0.737 0.740 0.733 0.747 19,560,556 0.7403 0.46%
2021-05-25 0 2.180 2.170 2.180 2.140 2.180 6,671,440 14,400,006 2.1585 0.733 0.730 0.733 0.720 0.733 19,835,322 0.7260 1.87%
2021-05-24 0 2.140 2.140 2.150 2.130 2.150 4,012,000 8,599,240 2.1434 0.720 0.720 0.723 0.716 0.723 11,928,356 0.7209 0.47%
2021-05-21 0 2.130 2.120 2.130 2.110 2.130 2,328,000 4,935,516 2.1201 0.716 0.713 0.716 0.710 0.716 6,921,538 0.7131 0.47%
2021-05-20 0 2.120 2.110 2.120 2.110 2.130 2,094,000 4,434,140 2.1175 0.713 0.710 0.713 0.710 0.716 6,225,817 0.7122 0.47%
2021-05-18 0 2.110 2.110 2.120 2.090 2.120 1,992,124 4,199,655 2.1081 0.710 0.710 0.713 0.703 0.713 5,922,922 0.7091 0.00%
2021-05-17 0 2.110 2.100 2.110 2.100 2.130 2,684,000 5,684,280 2.1178 0.710 0.706 0.710 0.706 0.716 7,979,987 0.7123 0.00%
2021-05-14 0 2.110 2.110 2.120 2.060 2.120 6,492,000 13,607,320 2.0960 0.710 0.710 0.713 0.693 0.713 19,301,816 0.7050 2.43%
2021-05-13 0 2.060 2.060 2.070 2.060 2.090 1,507,000 3,125,330 2.0739 0.693 0.693 0.696 0.693 0.703 4,480,566 0.6975 -1.90%
2021-05-12 0 2.100 2.090 2.100 2.070 2.100 2,664,000 5,568,040 2.0901 0.706 0.703 0.706 0.696 0.706 7,920,523 0.7030 1.45%
2021-05-11 0 2.070 2.070 2.080 2.050 2.080 3,326,000 6,870,040 2.0656 0.696 0.696 0.700 0.689 0.700 9,888,762 0.6947 -0.48%
2021-05-10 0 2.080 2.070 2.080 2.060 2.080 1,238,000 2,561,860 2.0694 0.700 0.696 0.700 0.693 0.700 3,680,784 0.6960 0.97%
2021-05-07 0 2.060 2.060 2.070 2.060 2.090 2,022,000 4,188,080 2.0713 0.693 0.693 0.696 0.693 0.703 6,011,749 0.6966 -0.96%
2021-05-06 0 2.080 2.080 2.090 2.060 2.090 1,768,000 3,669,940 2.0758 0.700 0.700 0.703 0.693 0.703 5,256,564 0.6982 0.00%
2021-05-05 0 2.080 2.070 2.080 2.050 2.080 1,712,000 3,540,960 2.0683 0.700 0.696 0.700 0.689 0.700 5,090,066 0.6957 0.97%
2021-05-04 0 2.060 2.060 2.070 2.050 2.080 3,110,000 6,404,300 2.0593 0.693 0.693 0.696 0.689 0.700 9,246,557 0.6926 0.00%
2021-05-03 0 2.060 2.060 2.070 2.050 2.080 2,990,000 6,184,080 2.0683 0.693 0.693 0.696 0.689 0.700 8,889,777 0.6956 -1.44%
2021-04-30 0 2.090 2.080 2.090 2.080 2.110 1,694,000 3,538,020 2.0886 0.703 0.700 0.703 0.700 0.710 5,036,549 0.7025 -0.95%
2021-04-29 0 2.110 2.100 2.110 2.080 2.110 2,334,000 4,905,920 2.1019 0.710 0.706 0.710 0.700 0.710 6,939,377 0.7070 0.96%
2021-04-28 0 2.090 2.080 2.090 2.080 2.100 1,278,000 2,664,560 2.0849 0.703 0.700 0.703 0.700 0.706 3,799,711 0.7013 -0.48%
2021-04-27 0 2.100 2.090 2.100 2.070 2.100 1,886,000 3,938,420 2.0882 0.706 0.703 0.706 0.696 0.706 5,607,398 0.7024 0.96%
2021-04-26 0 2.080 2.070 2.080 2.070 2.100 1,988,000 4,143,180 2.0841 0.700 0.696 0.700 0.696 0.706 5,910,661 0.7010 -0.48%
2021-04-23 0 2.090 2.090 2.100 2.080 2.110 2,677,000 5,595,870 2.0904 0.703 0.703 0.706 0.700 0.710 7,959,175 0.7031 0.00%
2021-04-22 0 2.090 2.090 2.100 2.090 2.110 1,972,000 4,137,040 2.0979 0.703 0.703 0.706 0.703 0.710 5,863,090 0.7056 -0.48%
2021-04-21 0 2.100 2.100 2.110 2.090 2.120 5,282,000 11,079,220 2.0975 0.706 0.706 0.710 0.703 0.713 15,704,281 0.7055 -1.41%
2021-04-20 0 2.130 2.130 2.140 2.110 2.140 2,373,059 5,056,193 2.1307 0.716 0.716 0.720 0.710 0.720 7,055,506 0.7166 0.00%
2021-04-19 0 2.130 2.120 2.130 2.090 2.130 2,632,000 5,561,180 2.1129 0.716 0.713 0.716 0.703 0.716 7,825,382 0.7107 1.43%
2021-04-16 0 2.100 2.100 2.110 2.100 2.130 6,644,000 14,013,160 2.1091 0.706 0.706 0.710 0.706 0.716 19,753,738 0.7094 -1.41%
2021-04-15 0 2.130 2.120 2.130 2.120 2.160 4,590,000 9,777,580 2.1302 0.716 0.713 0.716 0.713 0.726 13,646,848 0.7165 -0.93%
2021-04-14 0 2.150 2.150 2.160 2.150 2.180 4,540,000 9,799,100 2.1584 0.723 0.723 0.726 0.723 0.733 13,498,189 0.7260 -0.46%
2021-04-13 0 2.160 2.150 2.160 2.150 2.190 10,380,000 22,480,904 2.1658 0.726 0.723 0.726 0.723 0.737 30,861,499 0.7284 0.93%
2021-04-12 0 2.140 2.130 2.140 2.130 2.160 2,586,065 5,535,157 2.1404 0.720 0.716 0.720 0.716 0.726 7,688,809 0.7199 -0.93%
2021-04-09 0 2.160 2.150 2.160 2.150 2.210 3,514,000 7,629,640 2.1712 0.726 0.723 0.726 0.723 0.743 10,447,717 0.7303 -1.82%
2021-04-08 0 2.200 2.190 2.200 2.190 2.230 3,976,000 8,748,960 2.2004 0.740 0.737 0.740 0.737 0.750 11,821,322 0.7401 -0.90%
2021-04-07 0 2.220 2.210 2.220 2.170 2.230 6,736,000 14,824,566 2.2008 0.747 0.743 0.747 0.730 0.750 20,027,269 0.7402 1.37%
2021-04-01 0 2.190 2.180 2.190 2.130 2.200 14,400,000 31,263,600 2.1711 0.737 0.733 0.737 0.716 0.740 42,813,640 0.7302 3.30%
2021-03-31 0 2.120 2.110 2.120 2.100 2.150 2,462,000 5,217,360 2.1192 0.713 0.710 0.713 0.706 0.723 7,319,943 0.7128 -0.47%
2021-03-30 0 2.130 2.110 2.130 2.110 2.140 2,758,000 5,852,660 2.1221 0.716 0.710 0.716 0.710 0.720 8,200,001 0.7137 0.00%
2021-03-29 0 2.130 2.120 2.130 2.090 2.150 3,840,000 8,157,400 2.1243 0.716 0.713 0.716 0.703 0.723 11,416,971 0.7145 1.91%
2021-03-26 0 2.090 2.080 2.090 2.060 2.100 1,948,000 4,050,340 2.0792 0.703 0.700 0.703 0.693 0.706 5,791,734 0.6993 0.97%
2021-03-25 0 2.070 2.060 2.080 2.030 2.080 5,072,000 10,444,060 2.0592 0.696 0.693 0.700 0.683 0.700 15,079,915 0.6926 -0.96%
2021-03-24 0 2.090 2.060 2.090 2.060 2.130 7,442,000 15,522,740 2.0858 0.703 0.693 0.703 0.693 0.716 22,126,327 0.7016 -0.95%
2021-03-23 0 2.110 2.110 2.120 2.100 2.150 3,728,000 7,917,520 2.1238 0.710 0.710 0.713 0.706 0.723 11,083,976 0.7143 -1.86%
2021-03-22 0 2.150 2.150 2.160 2.120 2.160 3,222,000 6,914,000 2.1459 0.723 0.723 0.726 0.713 0.726 9,579,552 0.7217 0.94%
2021-03-19 0 2.130 2.120 2.130 2.110 2.130 3,276,000 6,947,520 2.1207 0.716 0.713 0.716 0.710 0.716 9,740,103 0.7133 -0.47%
2021-03-18 0 2.140 2.130 2.140 2.130 2.170 6,058,000 13,022,060 2.1496 0.720 0.716 0.720 0.716 0.730 18,011,460 0.7230 0.47%
2021-03-17 0 2.130 2.130 2.140 2.080 2.140 6,536,000 13,879,200 2.1235 0.716 0.716 0.720 0.700 0.720 19,432,635 0.7142 1.43%
2021-03-16 0 2.100 2.090 2.100 2.090 2.110 1,708,000 3,582,320 2.0974 0.706 0.703 0.706 0.703 0.710 5,078,173 0.7054 0.00%
2021-03-15 0 2.100 2.090 2.100 2.080 2.130 3,172,000 6,659,120 2.0993 0.706 0.703 0.706 0.700 0.716 9,430,893 0.7061 0.48%
2021-03-12 0 2.090 2.090 2.100 2.070 2.140 7,912,000 16,648,800 2.1042 0.703 0.703 0.706 0.696 0.720 23,523,717 0.7077 0.00%
2021-03-11 0 2.090 2.080 2.090 2.040 2.090 5,218,000 10,788,820 2.0676 0.703 0.700 0.703 0.686 0.703 15,513,998 0.6954 2.96%
2021-03-10 0 2.030 2.030 2.040 2.020 2.070 2,661,163 5,411,222 2.0334 0.683 0.683 0.686 0.679 0.696 7,912,089 0.6839 0.50%
2021-03-09 0 2.020 2.010 2.020 1.990 2.060 7,418,000 15,004,140 2.0227 0.679 0.676 0.679 0.669 0.693 22,054,971 0.6803 0.00%
2021-03-08 0 2.020 2.010 2.020 2.000 2.090 8,556,000 17,402,860 2.0340 0.679 0.676 0.679 0.673 0.703 25,438,438 0.6841 -1.94%
2021-03-05 0 2.060 2.060 2.070 2.020 2.080 7,684,082 15,769,446 2.0522 0.693 0.693 0.696 0.679 0.700 22,846,078 0.6902 -0.96%
2021-03-04 0 2.080 2.080 2.090 2.070 2.110 5,368,000 11,182,900 2.0833 0.700 0.700 0.703 0.696 0.710 15,959,974 0.7007 -1.89%
2021-03-03 0 2.120 2.120 2.130 2.090 2.130 4,634,416 9,780,708 2.1105 0.713 0.713 0.716 0.703 0.716 13,778,904 0.7098 0.95%
2021-03-02 0 2.100 2.090 2.100 2.080 2.140 5,436,016 11,452,122 2.1067 0.706 0.703 0.706 0.700 0.720 16,162,197 0.7086 0.00%
2021-03-01 0 2.100 2.090 2.100 2.060 2.100 5,192,000 10,835,320 2.0869 0.706 0.703 0.706 0.693 0.706 15,436,696 0.7019 1.45%
2021-02-26 0 2.070 2.060 2.070 2.050 2.110 11,606,000 24,123,220 2.0785 0.696 0.693 0.696 0.689 0.710 34,506,605 0.6991 -2.36%
2021-02-25 0 2.120 2.120 2.130 2.090 2.150 14,316,000 30,382,040 2.1222 0.713 0.713 0.716 0.703 0.723 42,563,894 0.7138 0.47%
2021-02-24 0 2.110 2.110 2.120 2.070 2.240 27,612,000 58,914,880 2.1337 0.710 0.710 0.713 0.696 0.753 82,095,155 0.7176 -5.80%
2021-02-23 0 2.240 2.230 2.240 2.210 2.280 7,338,000 16,480,540 2.2459 0.753 0.750 0.753 0.743 0.767 21,817,117 0.7554 -0.44%
2021-02-22 0 2.250 2.240 2.250 2.220 2.370 21,648,000 49,554,720 2.2891 0.757 0.753 0.757 0.747 0.797 64,363,172 0.7699 0.90%
2021-02-19 0 2.230 2.220 2.230 2.180 2.260 11,126,000 24,593,380 2.2104 0.750 0.747 0.750 0.733 0.760 33,079,483 0.7435 -1.33%
2021-02-18 0 2.260 2.250 2.260 2.230 2.350 12,900,000 29,337,520 2.2742 0.760 0.757 0.760 0.750 0.790 38,353,886 0.7649 -3.83%
2021-02-17 0 2.350 2.340 2.350 2.300 2.360 18,716,000 43,748,900 2.3375 0.790 0.787 0.790 0.774 0.794 55,645,839 0.7862 1.73%
2021-02-16 0 2.310 2.300 2.310 2.200 2.320 23,192,000 52,264,280 2.2535 0.777 0.774 0.777 0.740 0.780 68,953,746 0.7580 4.05%
2021-02-11 0 2.220 2.210 2.220 2.200 2.250 7,362,000 16,345,420 2.2202 0.747 0.743 0.747 0.740 0.757 21,888,473 0.7468 0.00%
2021-02-10 0 2.220 2.220 2.230 2.090 2.240 23,520,000 50,952,340 2.1663 0.747 0.747 0.750 0.703 0.753 69,928,945 0.7286 5.71%
2021-02-09 0 2.100 2.100 2.110 2.080 2.110 8,402,000 17,624,460 2.0977 0.706 0.706 0.710 0.700 0.710 24,980,570 0.7055 0.48%
2021-02-08 0 2.090 2.090 2.100 2.080 2.120 5,402,000 11,327,460 2.0969 0.703 0.703 0.706 0.700 0.713 16,061,061 0.7053 0.48%
2021-02-05 0 2.080 2.080 2.090 2.080 2.100 4,422,000 9,215,620 2.0840 0.700 0.700 0.703 0.700 0.706 13,147,355 0.7009 -0.48%
2021-02-04 0 2.090 2.090 2.100 2.070 2.110 5,074,000 10,605,000 2.0901 0.703 0.703 0.706 0.696 0.710 15,085,862 0.7030 -0.95%
2021-02-03 0 2.110 2.100 2.110 2.090 2.120 4,293,008 9,037,116 2.1051 0.710 0.706 0.710 0.703 0.713 12,763,840 0.7080 0.00%
2021-02-02 0 2.110 2.110 2.120 2.110 2.140 4,122,500 8,731,330 2.1180 0.710 0.710 0.713 0.710 0.720 12,256,891 0.7124 0.00%
2021-02-01 0 2.110 2.100 2.110 2.070 2.130 4,774,000 10,063,820 2.1080 0.710 0.706 0.710 0.696 0.716 14,193,911 0.7090 1.44%
2021-01-29 0 2.080 2.070 2.080 2.060 2.130 7,483,584 15,632,758 2.0889 0.700 0.696 0.700 0.693 0.716 22,249,963 0.7026 -1.42%
2021-01-28 0 2.110 2.100 2.110 2.100 2.160 10,458,000 22,179,040 2.1208 0.710 0.706 0.710 0.706 0.726 31,093,406 0.7133 -2.31%
2021-01-27 0 2.160 2.160 2.170 2.120 2.170 10,358,000 22,173,020 2.1407 0.726 0.726 0.730 0.713 0.730 30,796,089 0.7200 0.47%
2021-01-26 0 2.150 2.140 2.150 2.140 2.190 9,210,000 19,864,440 2.1568 0.723 0.720 0.723 0.720 0.737 27,382,891 0.7254 -1.38%
2021-01-25 0 2.180 2.180 2.190 2.120 2.230 15,216,000 33,144,160 2.1782 0.733 0.733 0.737 0.713 0.750 45,239,746 0.7326 2.83%
2021-01-22 0 2.120 2.120 2.130 2.110 2.190 10,162,000 21,637,920 2.1293 0.713 0.713 0.716 0.710 0.737 30,213,348 0.7162 -2.30%
2021-01-21 0 2.170 2.170 2.180 2.170 2.230 13,910,000 30,566,260 2.1974 0.730 0.730 0.733 0.730 0.750 41,356,787 0.7391 -1.81%
2021-01-20 0 2.210 2.210 2.220 2.190 2.250 17,928,000 39,702,840 2.2146 0.743 0.743 0.747 0.737 0.757 53,302,982 0.7449 1.84%
2021-01-19 0 2.170 2.170 2.180 2.120 2.250 37,786,000 82,748,680 2.1899 0.730 0.730 0.733 0.713 0.757 112,344,180 0.7366 2.84%
2021-01-18 0 2.110 2.100 2.110 2.070 2.130 13,332,000 27,963,360 2.0975 0.710 0.706 0.710 0.696 0.716 39,638,295 0.7055 -0.47%
2021-01-15 0 2.120 2.120 2.130 2.050 2.140 26,278,000 55,160,800 2.0991 0.713 0.713 0.716 0.689 0.720 78,128,947 0.7060 4.43%
2021-01-14 0 2.030 2.030 2.040 2.010 2.170 58,566,000 120,686,500 2.0607 0.683 0.683 0.686 0.676 0.730 174,126,641 0.6931 -4.69%
2021-01-13 0 2.130 2.130 2.140 2.100 2.310 43,448,000 95,487,680 2.1977 0.716 0.716 0.720 0.706 0.777 129,178,266 0.7392 -5.75%
2021-01-12 0 2.260 2.260 2.270 2.260 2.490 55,584,000 128,127,280 2.3051 0.760 0.760 0.763 0.760 0.837 165,260,650 0.7753 -8.87%
2021-01-11 0 2.480 2.480 2.490 2.410 2.600 25,795,000 64,939,640 2.5175 0.834 0.834 0.837 0.811 0.874 76,692,906 0.8467 2.48%
2021-01-08 0 2.420 2.410 2.420 2.280 2.440 27,629,033 65,796,408 2.3814 0.814 0.811 0.814 0.767 0.821 82,145,797 0.8010 6.61%
2021-01-07 0 2.270 2.260 2.270 2.260 2.350 11,490,000 26,399,540 2.2976 0.763 0.760 0.763 0.760 0.790 34,161,717 0.7728 -2.99%
2021-01-06 0 2.340 2.330 2.340 2.260 2.410 13,822,000 32,157,180 2.3265 0.787 0.784 0.787 0.760 0.811 41,095,148 0.7825 2.18%
2021-01-05 0 2.290 2.290 2.300 2.220 2.330 9,070,000 20,597,000 2.2709 0.770 0.770 0.774 0.747 0.784 26,966,647 0.7638 0.88%
2021-01-04 0 2.270 2.260 2.270 2.170 2.270 11,308,000 25,265,560 2.2343 0.763 0.760 0.763 0.730 0.763 33,620,600 0.7515 5.09%
2020-12-31 0 2.160 2.150 2.160 2.140 2.190 3,278,000 7,108,980 2.1687 0.726 0.723 0.726 0.720 0.737 9,746,049 0.7294 0.00%
2020-12-30 0 2.160 2.150 2.160 2.080 2.160 8,431,000 17,976,480 2.1322 0.726 0.723 0.726 0.700 0.726 25,066,792 0.7171 3.35%
2020-12-29 0 2.090 2.090 2.100 2.080 2.110 2,216,000 4,638,220 2.0931 0.703 0.703 0.706 0.700 0.710 6,588,543 0.7040 0.00%
2020-12-28 0 2.090 2.080 2.090 2.050 2.110 4,494,000 9,392,380 2.0900 0.703 0.700 0.703 0.689 0.710 13,361,423 0.7029 1.95%
2020-12-24 0 2.050 2.050 2.060 2.050 2.070 1,644,000 3,385,040 2.0590 0.689 0.689 0.693 0.689 0.696 4,887,891 0.6925 -0.97%
2020-12-23 0 2.070 2.060 2.070 2.030 2.080 2,620,000 5,387,440 2.0563 0.696 0.693 0.696 0.683 0.700 7,789,704 0.6916 1.97%
2020-12-22 0 2.030 2.030 2.040 2.020 2.130 6,914,000 14,270,360 2.0640 0.683 0.683 0.686 0.679 0.716 20,556,494 0.6942 -3.79%
2020-12-21 0 2.110 2.110 2.120 1.980 2.120 13,954,000 29,018,280 2.0796 0.710 0.710 0.713 0.666 0.713 41,487,606 0.6994 5.50%
2020-12-18 0 2.000 1.990 2.000 1.970 2.000 1,804,006 3,595,051 1.9928 0.673 0.669 0.673 0.663 0.673 5,363,616 0.6703 0.00%
2020-12-17 0 2.000 1.990 2.000 1.970 2.000 1,886,000 3,734,700 1.9802 0.673 0.669 0.673 0.663 0.673 5,607,398 0.6660 1.01%
2020-12-16 0 1.980 1.970 1.980 1.970 1.990 1,626,000 3,214,380 1.9769 0.666 0.663 0.666 0.663 0.669 4,834,374 0.6649 0.51%
2020-12-15 0 1.970 1.960 1.970 1.960 1.990 2,452,000 4,819,640 1.9656 0.663 0.659 0.663 0.659 0.669 7,290,211 0.6611 -1.01%
2020-12-14 0 1.990 1.980 1.990 1.960 1.990 1,616,000 3,192,180 1.9754 0.669 0.666 0.669 0.659 0.669 4,804,642 0.6644 1.02%
2020-12-11 0 1.970 1.970 1.980 1.960 1.990 5,174,000 10,196,470 1.9707 0.663 0.663 0.666 0.659 0.669 15,383,179 0.6628 -0.51%
2020-12-10 0 1.980 1.970 1.980 1.970 2.000 3,488,000 6,915,140 1.9826 0.666 0.663 0.666 0.663 0.673 10,370,415 0.6668 -1.00%
2020-12-09 0 2.000 2.000 2.010 1.980 2.020 3,486,000 6,988,860 2.0048 0.673 0.673 0.676 0.666 0.679 10,364,469 0.6743 1.01%
2020-12-08 0 1.980 1.980 2.000 1.980 2.010 2,594,000 5,170,140 1.9931 0.666 0.666 0.673 0.666 0.676 7,712,402 0.6704 -1.00%
2020-12-07 0 2.000 1.990 2.000 1.970 2.010 5,332,000 10,575,340 1.9834 0.673 0.669 0.673 0.663 0.676 15,852,939 0.6671 0.00%
2020-12-04 0 2.000 1.990 2.000 1.980 2.020 2,858,000 5,691,480 1.9914 0.673 0.669 0.673 0.666 0.679 8,497,318 0.6698 -0.50%
2020-12-03 0 2.010 2.000 2.010 1.980 2.020 4,700,000 9,378,560 1.9954 0.676 0.673 0.676 0.666 0.679 13,973,896 0.6711 0.00%
2020-12-02 0 2.010 2.010 2.020 1.990 2.050 3,956,000 7,952,500 2.0102 0.676 0.676 0.679 0.669 0.689 11,761,858 0.6761 -0.50%
2020-12-01 0 2.020 2.010 2.020 1.960 2.040 6,434,000 12,959,000 2.0141 0.679 0.676 0.679 0.659 0.686 19,129,372 0.6774 2.54%
2020-11-30 0 1.970 1.970 1.980 1.960 2.040 10,258,000 20,477,080 1.9962 0.663 0.663 0.666 0.659 0.686 30,498,772 0.6714 -2.96%
2020-11-27 0 2.030 2.020 2.030 1.990 2.080 17,933,000 36,124,310 2.0144 0.683 0.679 0.683 0.669 0.700 53,317,848 0.6775 -2.87%
2020-11-26 0 2.090 2.080 2.090 2.060 2.180 26,142,000 54,947,340 2.1019 0.703 0.700 0.703 0.693 0.733 77,724,596 0.7069 -8.33%
2020-11-25 0 2.280 2.270 2.280 2.240 2.350 12,086,000 27,718,460 2.2934 0.767 0.763 0.767 0.753 0.790 35,933,726 0.7714 0.00%
2020-11-24 0 2.280 2.270 2.280 2.250 2.310 7,880,000 17,920,940 2.2742 0.767 0.763 0.767 0.757 0.777 23,428,575 0.7649 0.00%
2020-11-23 0 2.280 2.270 2.280 2.240 2.380 11,606,000 26,539,480 2.2867 0.767 0.763 0.767 0.753 0.800 34,506,605 0.7691 -3.39%
2020-11-20 0 2.360 2.340 2.360 2.260 2.410 20,150,000 47,284,700 2.3466 0.794 0.787 0.794 0.760 0.811 59,909,364 0.7893 5.83%
2020-11-19 0 2.230 2.230 2.240 2.210 2.250 4,578,000 10,209,480 2.2301 0.750 0.750 0.753 0.743 0.757 13,611,170 0.7501 -1.33%
2020-11-18 0 2.260 2.250 2.260 2.150 2.270 16,588,000 36,989,600 2.2299 0.760 0.757 0.760 0.723 0.763 49,318,935 0.7500 5.61%
2020-11-17 0 2.140 2.130 2.140 2.100 2.140 4,460,000 9,488,300 2.1274 0.720 0.716 0.720 0.706 0.720 13,260,336 0.7155 1.42%
2020-11-16 0 2.110 2.110 2.120 2.090 2.140 7,386,000 15,656,660 2.1198 0.710 0.710 0.713 0.703 0.720 21,959,829 0.7130 0.96%
2020-11-13 0 2.090 2.080 2.090 1.970 2.100 9,468,000 19,310,280 2.0395 0.703 0.700 0.703 0.663 0.706 28,149,968 0.6860 4.50%
2020-11-12 0 2.000 1.990 2.000 1.990 2.030 3,538,000 7,089,360 2.0038 0.673 0.669 0.673 0.669 0.683 10,519,073 0.6740 0.00%
2020-11-11 0 2.000 1.990 2.000 1.980 2.040 7,778,000 15,584,940 2.0037 0.673 0.669 0.673 0.666 0.686 23,125,312 0.6739 -2.44%
2020-11-10 0 2.050 2.040 2.050 2.030 2.170 11,041,000 22,976,320 2.0810 0.689 0.686 0.689 0.683 0.730 32,826,764 0.6999 -2.84%
2020-11-09 0 2.110 2.100 2.110 1.940 2.140 22,714,000 46,862,480 2.0632 0.710 0.706 0.710 0.653 0.720 67,532,571 0.6939 9.33%
2020-11-06 0 1.930 1.930 1.940 1.920 1.970 3,326,000 6,461,880 1.9428 0.649 0.649 0.653 0.646 0.663 9,888,762 0.6535 -1.53%
2020-11-05 0 1.960 1.950 1.960 1.920 1.970 5,107,000 9,942,290 1.9468 0.659 0.656 0.659 0.646 0.663 15,183,976 0.6548 2.08%
2020-11-04 0 1.920 1.910 1.920 1.900 1.940 3,538,002 6,773,343 1.9145 0.646 0.642 0.646 0.639 0.653 10,519,079 0.6439 -1.03%
2020-11-03 0 1.940 1.930 1.940 1.930 1.950 2,688,000 5,214,940 1.9401 0.653 0.649 0.653 0.649 0.656 7,991,879 0.6525 1.04%
2020-11-02 0 1.920 1.920 1.930 1.910 1.940 2,546,000 4,899,100 1.9242 0.646 0.646 0.649 0.642 0.653 7,569,689 0.6472 0.00%
2020-10-30 0 1.920 1.910 1.920 1.880 1.980 5,658,000 10,899,900 1.9265 0.646 0.642 0.646 0.632 0.666 16,822,193 0.6479 -2.04%
2020-10-29 0 1.960 1.960 1.970 1.880 1.980 7,548,000 14,674,580 1.9442 0.659 0.659 0.663 0.632 0.666 22,441,483 0.6539 2.62%
2020-10-28 0 1.910 1.900 1.910 1.860 1.920 3,672,000 6,936,120 1.8889 0.642 0.639 0.642 0.626 0.646 10,917,478 0.6353 1.60%
2020-10-27 0 1.880 1.880 1.890 1.870 1.900 1,714,000 3,232,540 1.8860 0.632 0.632 0.636 0.629 0.639 5,096,012 0.6343 -1.05%
2020-10-23 0 1.900 1.890 1.900 1.890 1.920 3,296,000 6,255,440 1.8979 0.639 0.636 0.639 0.636 0.646 9,799,566 0.6383 -1.04%
2020-10-22 0 1.920 1.900 1.920 1.890 1.920 2,268,000 4,316,540 1.9032 0.646 0.639 0.646 0.636 0.646 6,743,148 0.6401 -0.52%
2020-10-21 0 1.930 1.920 1.930 1.910 1.950 3,356,000 6,477,940 1.9303 0.649 0.646 0.649 0.642 0.656 9,977,957 0.6492 0.00%
2020-10-20 0 1.930 1.910 1.930 1.900 1.930 2,136,000 4,089,620 1.9146 0.649 0.642 0.649 0.639 0.649 6,350,690 0.6440 0.52%
2020-10-19 0 1.920 1.920 1.930 1.910 1.960 3,408,000 6,614,800 1.9410 0.646 0.646 0.649 0.642 0.659 10,132,561 0.6528 0.00%
2020-10-16 0 1.920 1.900 1.920 1.860 1.920 3,350,000 6,347,020 1.8946 0.646 0.639 0.646 0.626 0.646 9,960,118 0.6372 1.05%
2020-10-15 0 1.900 1.890 1.900 1.880 1.920 3,546,000 6,734,560 1.8992 0.639 0.636 0.639 0.632 0.646 10,542,859 0.6388 -1.55%
2020-10-14 0 1.930 1.920 1.930 1.900 1.980 6,034,000 11,620,600 1.9259 0.649 0.646 0.649 0.639 0.666 17,940,104 0.6477 -1.53%
2020-10-12 0 1.960 1.940 1.960 1.930 1.980 7,268,000 14,241,660 1.9595 0.659 0.653 0.659 0.649 0.666 21,608,995 0.6591 1.03%
2020-10-09 0 1.940 1.930 1.940 1.920 2.020 8,442,000 16,487,600 1.9530 0.653 0.649 0.653 0.646 0.679 25,099,496 0.6569 -3.00%
2020-10-08 0 2.000 2.000 2.010 1.960 2.030 27,374,000 54,440,440 1.9888 0.673 0.673 0.676 0.659 0.683 81,387,540 0.6689 9.29%
2020-10-07 0 1.830 1.830 1.840 1.800 1.830 2,514,000 4,564,000 1.8154 0.616 0.616 0.619 0.605 0.616 7,474,548 0.6106 -0.54%
2020-10-06 0 1.840 1.830 1.840 1.800 1.840 4,058,000 7,375,120 1.8174 0.619 0.616 0.619 0.605 0.619 12,065,122 0.6113 3.37%
2020-10-05 0 1.780 1.770 1.780 1.710 1.780 2,880,000 5,027,960 1.7458 0.599 0.595 0.599 0.575 0.599 8,562,728 0.5872 4.71%
2020-09-30 0 1.700 1.700 1.710 1.690 1.740 2,400,000 4,102,900 1.7095 0.572 0.572 0.575 0.568 0.585 7,135,607 0.5750 -0.58%
2020-09-29 0 1.710 1.700 1.710 1.680 1.720 2,078,000 3,528,380 1.6980 0.575 0.572 0.575 0.565 0.579 6,178,246 0.5711 0.00%
2020-09-28 0 1.710 1.700 1.710 1.650 1.710 2,578,000 4,336,180 1.6820 0.575 0.572 0.575 0.555 0.575 7,664,831 0.5657 2.40%
2020-09-25 0 1.670 1.650 1.670 1.640 1.700 2,292,000 3,820,540 1.6669 0.562 0.555 0.562 0.552 0.572 6,814,504 0.5606 -0.60%
2020-09-24 0 1.680 1.680 1.690 1.660 1.740 5,806,500 9,760,155 1.6809 0.565 0.565 0.568 0.558 0.585 17,263,708 0.5654 -4.55%
2020-09-23 0 1.760 1.750 1.760 1.740 1.780 2,226,000 3,905,260 1.7544 0.592 0.589 0.592 0.585 0.599 6,618,275 0.5901 0.57%
2020-09-22 0 1.750 1.740 1.750 1.730 1.790 3,122,000 5,499,540 1.7615 0.589 0.585 0.589 0.582 0.602 9,282,235 0.5925 -3.31%
2020-09-21 0 1.810 1.790 1.810 1.790 1.880 2,946,000 5,330,680 1.8095 0.609 0.602 0.609 0.602 0.632 8,758,957 0.6086 -2.69%
2020-09-18 0 1.860 1.840 1.860 1.840 1.860 1,226,000 2,270,460 1.8519 0.626 0.619 0.626 0.619 0.626 3,645,106 0.6229 1.09%
2020-09-17 0 1.840 1.830 1.840 1.830 1.870 2,898,000 5,345,040 1.8444 0.619 0.616 0.619 0.616 0.629 8,616,245 0.6203 -1.60%
2020-09-16 0 1.870 1.870 1.880 1.860 1.920 4,892,000 9,187,860 1.8781 0.629 0.629 0.632 0.626 0.646 14,544,745 0.6317 -1.06%
2020-09-15 0 1.890 1.880 1.890 1.760 1.900 11,080,000 20,694,120 1.8677 0.636 0.632 0.636 0.592 0.639 32,942,717 0.6282 6.78%
2020-09-14 0 1.770 1.760 1.770 1.650 1.780 5,828,000 10,186,660 1.7479 0.595 0.592 0.595 0.555 0.599 17,327,631 0.5879 7.27%
2020-09-11 0 1.650 1.650 1.660 1.600 1.660 2,686,000 4,400,100 1.6382 0.555 0.555 0.558 0.538 0.558 7,985,933 0.5510 3.12%
2020-09-10 0 1.600 1.600 1.620 1.600 1.650 2,898,000 4,706,560 1.6241 0.538 0.538 0.545 0.538 0.555 8,616,245 0.5462 -0.62%
2020-09-09 0 1.610 1.590 1.610 1.550 1.610 3,326,000 5,258,660 1.5811 0.542 0.535 0.542 0.521 0.542 9,888,762 0.5318 -0.62%
2020-09-08 0 1.620 1.600 1.620 1.600 1.650 4,466,000 7,210,360 1.6145 0.545 0.538 0.545 0.538 0.555 13,278,175 0.5430 -0.61%
2020-09-07 0 1.630 1.610 1.630 1.610 1.690 6,300,000 10,371,040 1.6462 0.548 0.542 0.548 0.542 0.568 18,730,967 0.5537 -3.55%
2020-09-04 0 1.690 1.680 1.690 1.640 1.690 5,206,000 8,645,740 1.6607 0.568 0.565 0.568 0.552 0.568 15,478,320 0.5586 -1.17%
2020-09-03 0 1.710 1.700 1.710 1.670 1.740 7,488,000 12,781,860 1.7070 0.575 0.572 0.575 0.562 0.585 22,263,093 0.5741 -1.16%
2020-09-02 0 1.730 1.730 1.740 1.720 1.810 8,576,000 15,062,060 1.7563 0.582 0.582 0.585 0.579 0.609 25,497,901 0.5907 -4.42%
2020-09-01 0 1.810 1.800 1.810 1.790 1.830 5,204,000 9,390,040 1.8044 0.609 0.605 0.609 0.602 0.616 15,472,374 0.6069 -1.09%
2020-08-31 0 1.830 1.810 1.830 1.810 1.880 3,988,000 7,361,560 1.8459 0.616 0.609 0.616 0.609 0.632 11,857,000 0.6209 -1.08%
2020-08-28 0 1.850 1.840 1.850 1.830 1.870 4,206,000 7,777,880 1.8492 0.622 0.619 0.622 0.616 0.629 12,505,151 0.6220 -0.54%
2020-08-27 0 1.860 1.850 1.860 1.840 1.890 3,818,000 7,093,120 1.8578 0.626 0.622 0.626 0.619 0.636 11,351,561 0.6249 -1.59%
2020-08-26 0 1.890 1.880 1.890 1.860 1.910 5,718,500 10,746,260 1.8792 0.636 0.632 0.636 0.626 0.642 17,002,069 0.6321 -0.53%
2020-08-25 0 1.900 1.890 1.900 1.780 1.930 21,586,000 39,991,460 1.8527 0.639 0.636 0.639 0.599 0.649 64,178,836 0.6231 -3.06%
2020-08-24 0 2.240 2.230 2.240 2.210 2.290 20,824,000 46,491,900 2.2326 0.659 0.656 0.659 0.650 0.674 70,758,035 0.6571 -0.88%
2020-08-21 0 2.260 2.250 2.260 2.230 2.300 12,270,000 27,770,820 2.2633 0.665 0.662 0.665 0.656 0.677 41,692,330 0.6661 1.35%
2020-08-20 0 2.230 2.220 2.230 2.180 2.230 5,526,000 12,219,360 2.2112 0.656 0.653 0.656 0.642 0.656 18,776,839 0.6508 0.00%
2020-08-19 0 2.230 2.220 2.230 2.190 2.230 2,252,000 4,984,360 2.2133 0.656 0.653 0.656 0.645 0.656 7,652,089 0.6514 0.45%
2020-08-18 0 2.220 2.210 2.220 2.190 2.260 8,208,000 18,196,880 2.2170 0.653 0.650 0.653 0.645 0.665 27,890,028 0.6525 -0.45%
2020-08-17 0 2.230 2.220 2.230 2.110 2.280 21,556,000 47,997,510 2.2266 0.656 0.653 0.656 0.621 0.671 73,245,303 0.6553 6.19%
2020-08-14 0 2.100 2.100 2.110 2.070 2.110 4,984,000 10,449,880 2.0967 0.618 0.618 0.621 0.609 0.621 16,935,173 0.6171 0.96%
2020-08-13 0 2.080 2.070 2.080 2.060 2.100 2,860,000 5,945,740 2.0789 0.612 0.609 0.612 0.606 0.618 9,718,017 0.6118 0.00%
2020-08-12 0 2.080 2.070 2.080 2.040 2.100 7,266,000 15,025,380 2.0679 0.612 0.609 0.612 0.600 0.618 24,689,199 0.6086 -1.42%
2020-08-11 0 2.110 2.100 2.110 2.080 2.160 5,605,000 11,908,670 2.1247 0.621 0.618 0.621 0.612 0.636 19,045,274 0.6253 -0.94%
2020-08-10 0 2.130 2.120 2.130 2.110 2.160 6,312,000 13,485,700 2.1365 0.627 0.624 0.627 0.621 0.636 21,447,595 0.6288 0.95%
2020-08-07 0 2.110 2.110 2.120 2.040 2.170 11,608,000 24,225,340 2.0870 0.621 0.621 0.624 0.600 0.639 39,442,915 0.6142 -1.40%
2020-08-06 0 2.140 2.140 2.150 2.060 2.190 16,913,000 35,784,060 2.1158 0.630 0.630 0.633 0.606 0.645 57,468,817 0.6227 0.94%
2020-08-05 0 2.120 2.110 2.120 2.000 2.120 14,912,137 31,012,740 2.0797 0.624 0.621 0.624 0.589 0.624 50,670,069 0.6121 5.47%
2020-08-04 0 2.010 2.000 2.010 1.900 2.020 10,820,000 21,447,560 1.9822 0.592 0.589 0.592 0.559 0.594 36,765,364 0.5834 5.79%
2020-08-03 0 1.900 1.900 1.910 1.880 1.920 2,918,000 5,536,140 1.8972 0.559 0.559 0.562 0.553 0.565 9,915,095 0.5584 -1.04%
2020-07-31 0 1.920 1.910 1.920 1.880 1.920 6,572,000 12,533,480 1.9071 0.565 0.562 0.565 0.553 0.565 22,331,051 0.5613 2.13%
2020-07-30 0 1.880 1.870 1.880 1.850 1.910 5,844,000 10,997,920 1.8819 0.553 0.550 0.553 0.544 0.562 19,857,374 0.5538 0.53%
2020-07-29 0 1.870 1.860 1.870 1.790 1.880 3,871,000 7,180,220 1.8549 0.550 0.547 0.550 0.527 0.553 13,153,302 0.5459 2.19%
2020-07-28 0 1.830 1.820 1.830 1.800 1.850 2,620,000 4,768,420 1.8200 0.539 0.536 0.539 0.530 0.544 8,902,519 0.5356 0.55%
2020-07-27 0 1.820 1.800 1.820 1.780 1.890 8,230,800 14,983,540 1.8204 0.536 0.530 0.536 0.524 0.556 27,967,501 0.5357 -1.62%
2020-07-24 0 1.850 1.840 1.850 1.830 1.910 8,658,000 16,049,540 1.8537 0.544 0.542 0.544 0.539 0.562 29,419,087 0.5455 -3.14%
2020-07-23 0 1.910 1.900 1.910 1.860 1.950 8,358,000 15,967,180 1.9104 0.562 0.559 0.562 0.547 0.574 28,399,714 0.5622 0.53%
2020-07-22 0 1.900 1.900 1.910 1.900 2.010 8,372,000 16,432,840 1.9628 0.559 0.559 0.562 0.559 0.592 28,447,285 0.5777 -4.04%
2020-07-21 0 1.980 1.970 1.980 1.890 1.980 9,310,000 18,149,500 1.9495 0.583 0.580 0.583 0.556 0.583 31,634,523 0.5737 5.32%
2020-07-20 0 1.880 1.870 1.880 1.820 1.910 6,562,000 12,298,140 1.8741 0.553 0.550 0.553 0.536 0.562 22,297,072 0.5516 -1.57%
2020-07-17 0 1.910 1.900 1.910 1.790 1.910 10,810,000 19,886,960 1.8397 0.562 0.559 0.562 0.527 0.562 36,731,385 0.5414 6.70%
2020-07-16 0 1.790 1.780 1.790 1.760 1.910 19,096,000 34,674,840 1.8158 0.527 0.524 0.527 0.518 0.562 64,886,450 0.5344 -7.25%
2020-07-15 0 1.930 1.920 1.930 1.890 2.020 11,734,000 22,728,700 1.9370 0.568 0.565 0.568 0.556 0.594 39,871,052 0.5701 -2.03%
2020-07-14 0 1.970 1.960 1.970 1.920 2.050 13,422,004 26,479,267 1.9728 0.580 0.577 0.580 0.565 0.603 45,606,734 0.5806 -3.43%
2020-07-13 0 2.040 2.040 2.050 2.040 2.100 9,846,000 20,294,080 2.0611 0.600 0.600 0.603 0.600 0.618 33,455,801 0.6066 -1.92%
2020-07-10 0 2.080 2.070 2.080 2.030 2.100 15,624,000 32,222,840 2.0624 0.612 0.609 0.612 0.597 0.618 53,088,914 0.6070 -0.48%
2020-07-09 0 2.090 2.090 2.100 2.050 2.190 22,592,000 47,428,260 2.0993 0.615 0.615 0.618 0.603 0.645 76,765,536 0.6178 -2.79%
2020-07-08 0 2.150 2.140 2.150 2.050 2.150 23,954,000 50,653,660 2.1146 0.633 0.630 0.633 0.603 0.633 81,393,487 0.6223 4.88%
2020-07-07 0 2.050 2.030 2.050 2.020 2.270 51,904,000 110,214,170 2.1234 0.603 0.597 0.603 0.594 0.668 176,365,013 0.6249 7.89%
2020-07-06 0 1.900 1.890 1.900 1.710 1.910 35,286,727 65,603,382 1.8592 0.559 0.556 0.559 0.503 0.562 119,901,050 0.5471 15.15%
2020-07-03 0 1.650 1.640 1.650 1.600 1.650 14,502,355 23,561,057 1.6246 0.486 0.483 0.486 0.471 0.486 49,277,667 0.4781 3.77%
2020-07-02 0 1.590 1.580 1.590 1.510 1.590 20,868,000 32,607,860 1.5626 0.468 0.465 0.468 0.444 0.468 70,907,543 0.4599 4.61%
2020-06-30 0 1.520 1.520 1.530 1.500 1.600 43,039,000 66,637,820 1.5483 0.447 0.447 0.450 0.441 0.471 146,242,559 0.4557 15.15%
2020-06-29 0 1.320 1.310 1.320 1.240 1.330 7,208,000 9,292,160 1.2891 0.388 0.386 0.388 0.365 0.391 24,492,120 0.3794 4.76%
2020-06-26 0 1.260 1.250 1.260 1.260 1.310 4,590,000 5,876,420 1.2803 0.371 0.368 0.371 0.371 0.386 15,596,397 0.3768 -3.82%
2020-06-24 0 1.310 1.300 1.310 1.300 1.330 3,406,000 4,469,080 1.3121 0.386 0.383 0.386 0.383 0.391 11,573,274 0.3862 -0.76%
2020-06-23 0 1.320 1.310 1.320 1.310 1.340 5,715,003 7,569,013 1.3244 0.388 0.386 0.388 0.386 0.394 19,419,054 0.3898 0.76%
2020-06-22 0 1.310 1.310 1.320 1.300 1.370 10,286,000 13,737,300 1.3355 0.386 0.386 0.388 0.383 0.403 34,950,881 0.3930 0.77%
2020-06-19 0 1.300 1.300 1.310 1.220 1.310 12,572,000 16,110,180 1.2814 0.383 0.383 0.386 0.359 0.386 42,718,499 0.3771 6.56%
2020-06-18 0 1.220 1.210 1.220 1.130 1.230 8,784,000 10,427,280 1.1871 0.359 0.356 0.359 0.333 0.362 29,847,223 0.3494 6.09%
2020-06-17 0 1.150 1.140 1.150 1.130 1.160 1,786,000 2,046,520 1.1459 0.338 0.336 0.338 0.333 0.341 6,068,664 0.3372 0.00%
2020-06-16 0 1.150 1.140 1.150 1.130 1.150 1,910,000 2,186,560 1.1448 0.338 0.336 0.338 0.333 0.338 6,490,004 0.3369 3.60%
2020-06-15 0 1.110 1.100 1.110 1.090 1.130 1,332,000 1,477,320 1.1091 0.327 0.324 0.327 0.321 0.333 4,526,013 0.3264 -1.77%
2020-06-12 0 1.130 1.120 1.130 1.060 1.130 2,820,000 3,079,560 1.0920 0.333 0.330 0.333 0.312 0.333 9,582,100 0.3214 1.80%
2020-06-11 0 1.110 1.110 1.120 1.100 1.160 4,644,000 5,252,660 1.1311 0.327 0.327 0.330 0.324 0.341 15,779,884 0.3329 -3.48%
2020-06-10 0 1.150 1.140 1.150 1.120 1.160 2,614,000 2,976,200 1.1386 0.338 0.336 0.338 0.330 0.341 8,882,131 0.3351 0.00%
2020-06-09 0 1.150 1.150 1.160 1.140 1.170 3,830,000 4,437,200 1.1585 0.338 0.338 0.341 0.336 0.344 13,013,987 0.3410 0.00%
2020-06-08 0 1.150 1.140 1.150 1.140 1.180 8,519,500 9,833,540 1.1542 0.338 0.336 0.338 0.336 0.347 28,948,477 0.3397 4.55%
2020-06-05 0 1.100 1.090 1.100 1.060 1.110 4,764,000 5,183,440 1.0880 0.324 0.321 0.324 0.312 0.327 16,187,633 0.3202 2.80%
2020-06-04 0 1.070 1.060 1.070 1.050 1.100 3,432,000 3,689,340 1.0750 0.315 0.312 0.315 0.309 0.324 11,661,620 0.3164 0.94%
2020-06-03 0 1.060 1.050 1.060 1.020 1.060 6,442,000 6,729,960 1.0447 0.312 0.309 0.312 0.300 0.312 21,889,323 0.3075 6.00%
2020-06-02 0 1.000 0.990 1.000 0.940 1.000 4,244,834 4,123,067 0.9713 0.294 0.291 0.294 0.277 0.294 14,423,555 0.2859 6.38%
2020-06-01 0 0.940 0.940 0.950 0.930 0.970 4,368,000 4,151,420 0.9504 0.277 0.277 0.280 0.274 0.285 14,842,062 0.2797 2.17%
2020-05-29 0 0.920 0.920 0.930 0.910 0.940 2,226,000 2,055,400 0.9234 0.271 0.271 0.274 0.268 0.277 7,563,743 0.2717 -2.13%
2020-05-28 0 0.940 0.940 0.950 0.920 0.980 4,254,000 3,978,420 0.9352 0.277 0.277 0.280 0.271 0.288 14,454,700 0.2752 -4.08%
2020-05-27 0 0.980 0.970 0.980 0.960 0.980 974,000 941,960 0.9671 0.288 0.285 0.288 0.283 0.288 3,309,562 0.2846 0.00%
2020-05-26 0 0.980 0.970 0.980 0.970 0.990 1,390,000 1,357,240 0.9764 0.288 0.285 0.288 0.285 0.291 4,723,092 0.2874 2.08%
2020-05-25 0 0.960 0.960 0.970 0.920 0.960 1,444,000 1,361,580 0.9429 0.283 0.283 0.285 0.271 0.283 4,906,579 0.2775 0.00%
2020-05-22 0 0.960 0.950 0.960 0.940 0.990 3,626,000 3,501,600 0.9657 0.283 0.280 0.283 0.277 0.291 12,320,814 0.2842 -4.95%
2020-05-21 0 1.010 1.000 1.010 1.000 1.030 2,158,000 2,187,080 1.0135 0.297 0.294 0.297 0.294 0.303 7,332,685 0.2983 0.00%
2020-05-20 0 1.010 1.000 1.010 0.990 1.010 1,256,000 1,255,660 0.9997 0.297 0.294 0.297 0.291 0.297 4,267,772 0.2942 0.00%
2020-05-19 0 1.010 1.000 1.010 0.990 1.010 2,040,000 2,041,820 1.0009 0.297 0.294 0.297 0.291 0.297 6,931,732 0.2946 2.02%
2020-05-18 0 0.990 0.980 0.990 0.980 0.990 636,000 624,920 0.9826 0.291 0.288 0.291 0.288 0.291 2,161,069 0.2892 0.00%
2020-05-15 0 0.990 0.980 0.990 0.980 1.000 926,000 911,960 0.9848 0.291 0.288 0.291 0.288 0.294 3,146,463 0.2898 0.00%
2020-05-14 0 0.990 0.980 0.990 0.970 0.990 1,480,000 1,451,560 0.9808 0.291 0.288 0.291 0.285 0.291 5,028,904 0.2886 -1.00%
2020-05-13 0 1.000 0.990 1.000 0.980 1.000 384,000 381,720 0.9941 0.294 0.291 0.294 0.288 0.294 1,304,797 0.2926 0.00%
2020-05-12 0 1.000 0.990 1.000 0.980 1.000 1,310,000 1,293,160 0.9871 0.294 0.291 0.294 0.288 0.294 4,451,259 0.2905 -0.99%
2020-05-11 0 1.010 1.000 1.010 0.990 1.030 2,550,000 2,580,040 1.0118 0.297 0.294 0.297 0.291 0.303 8,664,665 0.2978 1.00%
2020-05-08 0 1.000 1.000 1.010 0.990 1.010 1,046,000 1,044,820 0.9989 0.294 0.294 0.297 0.291 0.297 3,554,212 0.2940 0.00%
2020-05-07 0 1.000 0.990 1.000 0.980 1.000 584,000 578,620 0.9908 0.294 0.291 0.294 0.288 0.294 1,984,378 0.2916 0.00%
2020-05-06 0 1.000 0.990 1.000 0.970 1.010 932,000 929,420 0.9972 0.294 0.291 0.294 0.285 0.297 3,166,850 0.2935 1.01%
2020-05-05 0 0.990 0.980 0.990 0.970 0.990 620,000 607,000 0.9790 0.291 0.288 0.291 0.285 0.291 2,106,703 0.2881 2.06%
2020-05-04 0 0.970 0.970 0.990 0.970 0.990 1,162,000 1,134,500 0.9763 0.285 0.285 0.291 0.285 0.291 3,948,369 0.2873 -3.96%
2020-04-29 0 1.010 1.000 1.010 0.990 1.010 1,394,000 1,396,340 1.0017 0.297 0.294 0.297 0.291 0.297 4,736,684 0.2948 0.00%
2020-04-28 0 1.010 1.000 1.010 0.990 1.010 1,172,000 1,169,680 0.9980 0.297 0.294 0.297 0.291 0.297 3,982,348 0.2937 1.00%
2020-04-27 0 1.000 0.990 1.000 0.980 1.010 1,018,000 1,010,880 0.9930 0.294 0.291 0.294 0.288 0.297 3,459,070 0.2922 1.01%
2020-04-24 0 0.990 0.980 0.990 0.970 0.990 858,000 842,280 0.9817 0.291 0.288 0.291 0.285 0.291 2,915,405 0.2889 0.00%
2020-04-23 0 0.990 0.980 0.990 0.980 1.030 1,288,000 1,288,000 1.0000 0.291 0.288 0.291 0.288 0.303 4,376,505 0.2943 -1.00%
2020-04-22 0 1.000 0.980 1.000 0.960 1.000 1,068,001 1,046,900 0.9802 0.294 0.288 0.294 0.283 0.294 3,628,969 0.2885 1.01%
2020-04-21 0 0.990 0.980 0.990 0.980 1.010 2,138,000 2,117,400 0.9904 0.291 0.288 0.291 0.288 0.297 7,264,727 0.2915 -2.94%
2020-04-20 0 1.020 1.010 1.020 1.010 1.040 2,144,000 2,185,820 1.0195 0.300 0.297 0.300 0.297 0.306 7,285,115 0.3000 -1.92%
2020-04-17 0 1.040 1.030 1.040 1.030 1.050 2,388,000 2,488,580 1.0421 0.306 0.303 0.306 0.303 0.309 8,114,204 0.3067 0.97%
2020-04-16 0 1.030 1.020 1.030 0.980 1.030 2,254,000 2,268,480 1.0064 0.303 0.300 0.303 0.288 0.303 7,658,884 0.2962 4.04%
2020-04-15 0 0.990 0.990 1.000 0.990 1.040 3,344,000 3,383,880 1.0119 0.291 0.291 0.294 0.291 0.306 11,362,604 0.2978 -3.88%
2020-04-14 0 1.030 1.020 1.030 0.990 1.030 2,830,000 2,886,920 1.0201 0.303 0.300 0.303 0.291 0.303 9,616,079 0.3002 0.98%
2020-04-09 0 1.020 1.010 1.020 0.960 1.020 4,804,000 4,820,500 1.0034 0.300 0.297 0.300 0.283 0.300 16,323,550 0.2953 8.51%
2020-04-08 0 0.940 0.950 0.960 0.930 0.960 1,672,000 1,583,260 0.9469 0.277 0.280 0.283 0.274 0.283 5,681,302 0.2787 -2.08%
2020-04-07 0 0.960 0.950 0.960 0.920 0.960 6,102,000 5,745,120 0.9415 0.283 0.280 0.283 0.271 0.283 20,734,034 0.2771 9.09%
2020-04-06 0 0.880 0.870 0.880 0.860 0.890 1,444,000 1,261,500 0.8736 0.259 0.256 0.259 0.253 0.262 4,906,579 0.2571 1.15%
2020-04-03 0 0.870 0.870 0.880 0.870 0.890 894,000 787,460 0.8808 0.256 0.256 0.259 0.256 0.262 3,037,730 0.2592 -1.14%
2020-04-02 0 0.880 0.870 0.880 0.850 0.880 1,330,000 1,157,080 0.8700 0.259 0.256 0.259 0.250 0.259 4,519,218 0.2560 3.53%
2020-04-01 0 0.850 0.850 0.870 0.840 0.880 1,586,000 1,363,580 0.8598 0.250 0.250 0.256 0.247 0.259 5,389,082 0.2530 -3.41%
2020-03-31 0 0.880 0.860 0.880 0.860 0.900 2,058,000 1,808,840 0.8789 0.259 0.253 0.259 0.253 0.265 6,992,895 0.2587 3.53%
2020-03-30 0 0.850 0.840 0.860 0.820 0.870 1,360,000 1,156,180 0.8501 0.250 0.247 0.253 0.241 0.256 4,621,155 0.2502 -2.30%
2020-03-27 0 0.870 0.860 0.870 0.860 0.900 1,770,000 1,555,980 0.8791 0.256 0.253 0.256 0.253 0.265 6,014,297 0.2587 0.00%
2020-03-26 0 0.870 0.870 0.880 0.850 0.870 1,460,000 1,261,440 0.8640 0.256 0.256 0.259 0.250 0.256 4,960,946 0.2543 -1.14%
2020-03-25 0 0.880 0.870 0.880 0.860 0.890 2,114,000 1,847,820 0.8741 0.259 0.256 0.259 0.253 0.262 7,183,177 0.2572 6.02%
2020-03-24 0 0.830 0.830 0.840 0.820 0.870 2,086,000 1,758,360 0.8429 0.244 0.244 0.247 0.241 0.256 7,088,036 0.2481 1.22%
2020-03-23 0 0.820 0.820 0.830 0.810 0.840 1,982,000 1,631,360 0.8231 0.241 0.241 0.244 0.238 0.247 6,734,654 0.2422 -4.65%
2020-03-20 0 0.860 0.860 0.870 0.820 0.860 3,492,000 2,954,820 0.8462 0.253 0.253 0.256 0.241 0.253 11,865,494 0.2490 4.88%
2020-03-19 0 0.820 0.800 0.820 0.780 0.850 5,510,000 4,429,980 0.8040 0.241 0.235 0.241 0.230 0.250 18,722,473 0.2366 -4.65%
2020-03-18 0 0.860 0.860 0.870 0.850 0.910 2,484,000 2,180,480 0.8778 0.253 0.253 0.256 0.250 0.268 8,440,403 0.2583 -4.44%
2020-03-17 0 0.900 0.890 0.900 0.880 0.910 4,180,000 3,727,780 0.8918 0.265 0.262 0.265 0.259 0.268 14,203,255 0.2625 -1.10%
2020-03-16 0 0.910 0.910 0.930 0.900 0.960 2,112,000 1,946,000 0.9214 0.268 0.268 0.274 0.265 0.283 7,176,382 0.2712 -5.21%
2020-03-13 0 0.960 0.960 0.970 0.900 0.960 6,714,000 6,207,600 0.9246 0.283 0.283 0.285 0.265 0.283 22,813,554 0.2721 -2.04%
2020-03-12 0 0.980 0.980 0.990 0.980 1.020 7,396,000 7,377,860 0.9975 0.288 0.288 0.291 0.288 0.300 25,130,927 0.2936 -5.77%
2020-03-11 0 1.040 1.040 1.050 1.030 1.050 2,764,000 2,883,720 1.0433 0.306 0.306 0.309 0.303 0.309 9,391,818 0.3070 0.00%
2020-03-10 0 1.040 1.040 1.050 1.020 1.060 6,498,000 6,741,800 1.0375 0.306 0.306 0.309 0.300 0.312 22,079,606 0.3053 0.00%
2020-03-09 0 1.040 1.040 1.050 1.030 1.070 5,122,000 5,355,880 1.0457 0.306 0.306 0.309 0.303 0.315 17,404,084 0.3077 -4.59%
2020-03-06 0 1.090 1.080 1.090 1.080 1.100 2,454,000 2,676,800 1.0908 0.321 0.318 0.321 0.318 0.324 8,338,466 0.3210 -1.80%
2020-03-05 0 1.110 1.110 1.120 1.090 1.120 4,306,500 4,749,325 1.1028 0.327 0.327 0.330 0.321 0.330 14,633,091 0.3246 0.91%
2020-03-04 0 1.100 1.090 1.100 1.080 1.110 4,328,000 4,718,240 1.0902 0.324 0.321 0.324 0.318 0.327 14,706,146 0.3208 -0.90%
2020-03-03 0 1.110 1.100 1.110 1.100 1.130 3,220,000 3,570,020 1.1087 0.327 0.324 0.327 0.324 0.333 10,941,264 0.3263 1.83%
2020-03-02 0 1.090 1.090 1.100 1.060 1.100 3,427,105 3,705,609 1.0813 0.321 0.321 0.324 0.312 0.324 11,644,987 0.3182 2.83%
2020-02-28 0 1.060 1.060 1.090 1.060 1.100 7,044,000 7,574,560 1.0753 0.312 0.312 0.321 0.312 0.324 23,934,863 0.3165 -6.19%
2020-02-27 0 1.130 1.120 1.130 1.080 1.130 4,234,000 4,708,980 1.1122 0.333 0.330 0.333 0.318 0.333 14,386,742 0.3273 3.67%
2020-02-26 0 1.090 1.080 1.090 1.040 1.100 5,072,000 5,455,700 1.0757 0.321 0.318 0.321 0.306 0.324 17,234,189 0.3166 2.83%
2020-02-25 0 1.060 1.050 1.060 1.050 1.070 2,940,084 3,108,286 1.0572 0.312 0.309 0.312 0.309 0.315 9,990,135 0.3111 0.00%
2020-02-24 0 1.060 1.060 1.080 1.060 1.080 3,075,000 3,286,490 1.0688 0.312 0.312 0.318 0.312 0.318 10,448,567 0.3145 -3.64%
2020-02-21 0 1.100 1.090 1.100 1.080 1.100 1,520,000 1,659,940 1.0921 0.324 0.321 0.324 0.318 0.324 5,164,820 0.3214 0.00%
2020-02-20 0 1.100 1.100 1.110 1.080 1.110 3,070,000 3,351,340 1.0916 0.324 0.324 0.327 0.318 0.327 10,431,577 0.3213 0.00%
2020-02-19 0 1.100 1.100 1.110 1.080 1.110 2,544,000 2,783,540 1.0942 0.324 0.324 0.327 0.318 0.327 8,644,278 0.3220 0.92%
2020-02-18 0 1.090 1.090 1.100 1.080 1.110 3,350,000 3,657,440 1.0918 0.321 0.321 0.324 0.318 0.327 11,382,992 0.3213 -2.68%
2020-02-17 0 1.120 1.120 1.130 1.080 1.130 3,258,000 3,651,420 1.1208 0.330 0.330 0.333 0.318 0.333 11,070,384 0.3298 2.75%
2020-02-14 0 1.090 1.080 1.090 1.080 1.110 3,810,000 4,159,920 1.0918 0.321 0.318 0.321 0.318 0.327 12,946,029 0.3213 0.00%
2020-02-13 0 1.090 1.090 1.100 1.090 1.140 5,708,000 6,293,380 1.1026 0.321 0.321 0.324 0.321 0.336 19,395,258 0.3245 -3.54%
2020-02-12 0 1.130 1.130 1.140 1.030 1.150 10,832,000 12,003,460 1.1081 0.333 0.333 0.336 0.303 0.338 36,806,139 0.3261 8.65%
2020-02-11 0 1.040 1.030 1.040 1.020 1.060 7,578,000 7,834,220 1.0338 0.306 0.303 0.306 0.300 0.312 25,749,346 0.3042 -1.89%
2020-02-10 0 1.060 1.060 1.070 1.050 1.130 10,594,721 11,400,103 1.0760 0.312 0.312 0.315 0.309 0.333 35,999,887 0.3167 -6.19%
2020-02-07 0 1.130 1.130 1.140 1.120 1.200 10,711,000 12,289,910 1.1474 0.333 0.333 0.336 0.330 0.353 36,394,992 0.3377 -4.24%
2020-02-06 0 1.180 1.180 1.190 1.180 1.240 28,840,000 34,823,779 1.2075 0.347 0.347 0.350 0.347 0.365 97,995,665 0.3554 -5.60%
2020-02-05 0 2.050 2.040 2.050 2.040 2.100 17,747,461 36,631,183 2.0640 0.368 0.366 0.368 0.366 0.377 98,898,951 0.3704 -2.38%
2020-02-04 0 2.100 2.090 2.100 2.060 2.110 17,060,000 35,574,440 2.0853 0.377 0.375 0.377 0.370 0.379 95,068,027 0.3742 1.94%
2020-02-03 0 2.060 2.050 2.060 2.000 2.070 11,016,000 22,589,980 2.0507 0.370 0.368 0.370 0.359 0.371 61,387,420 0.3680 -0.48%
2020-01-31 0 2.070 2.070 2.080 2.000 2.080 9,176,000 18,787,720 2.0475 0.371 0.371 0.373 0.359 0.373 51,133,893 0.3674 2.99%
2020-01-30 0 2.010 2.000 2.010 1.980 2.070 13,122,000 26,254,180 2.0008 0.361 0.359 0.361 0.355 0.371 73,123,251 0.3590 -2.43%
2020-01-29 0 2.060 2.050 2.060 2.040 2.120 19,454,000 40,192,840 2.0660 0.370 0.368 0.370 0.366 0.380 108,408,757 0.3708 -5.50%
2020-01-24 0 2.180 2.170 2.180 2.100 2.180 15,940,000 34,152,020 2.1425 0.391 0.389 0.391 0.377 0.391 88,826,750 0.3845 3.32%
2020-01-23 0 2.110 2.110 2.120 2.000 2.160 57,923,995 121,038,219 2.0896 0.379 0.379 0.380 0.359 0.388 322,785,459 0.3750 20.57%
2020-01-22 0 1.750 1.750 1.760 1.650 1.760 9,856,000 16,897,100 1.7144 0.314 0.314 0.316 0.296 0.316 54,923,240 0.3076 4.79%
2020-01-21 0 1.670 1.660 1.670 1.650 1.820 17,726,000 30,241,180 1.7060 0.300 0.298 0.300 0.296 0.327 98,779,358 0.3061 -8.74%
2020-01-20 0 1.830 1.820 1.830 1.800 1.860 9,886,000 18,179,040 1.8389 0.328 0.327 0.328 0.323 0.334 55,090,417 0.3300 1.67%
2020-01-17 0 1.800 1.790 1.800 1.740 1.830 5,110,000 9,152,760 1.7911 0.323 0.321 0.323 0.312 0.328 28,475,828 0.3214 0.00%
2020-01-16 0 1.800 1.790 1.800 1.740 1.800 8,996,000 16,039,060 1.7829 0.323 0.321 0.323 0.312 0.323 50,130,831 0.3199 4.05%
2020-01-15 0 1.730 1.730 1.740 1.580 1.750 11,484,000 19,053,000 1.6591 0.310 0.310 0.312 0.284 0.314 63,995,382 0.2977 6.13%
2020-01-14 0 1.630 1.620 1.630 1.620 1.700 7,586,000 12,592,940 1.6600 0.293 0.291 0.293 0.291 0.305 42,273,508 0.2979 -3.55%
2020-01-13 0 1.690 1.680 1.690 1.650 1.690 6,292,000 10,519,420 1.6719 0.303 0.301 0.303 0.296 0.303 35,062,604 0.3000 3.05%
2020-01-10 0 1.640 1.620 1.640 1.560 1.640 12,050,000 19,298,050 1.6015 0.294 0.291 0.294 0.280 0.294 67,149,457 0.2874 8.61%
2020-01-09 0 1.510 1.500 1.510 1.440 1.520 5,272,000 7,771,980 1.4742 0.271 0.269 0.271 0.258 0.273 29,378,584 0.2645 4.86%
2020-01-08 0 1.440 1.440 1.450 1.390 1.460 4,850,000 6,880,900 1.4187 0.258 0.258 0.260 0.249 0.262 27,026,960 0.2546 0.00%
2020-01-07 0 1.440 1.420 1.440 1.420 1.450 2,972,000 4,254,960 1.4317 0.258 0.255 0.258 0.255 0.260 16,561,675 0.2569 2.13%
2020-01-06 0 1.410 1.400 1.410 1.400 1.440 3,168,000 4,479,160 1.4139 0.253 0.251 0.253 0.251 0.258 17,653,899 0.2537 -2.76%
2020-01-03 0 1.450 1.440 1.450 1.420 1.470 5,009,000 7,223,260 1.4421 0.260 0.258 0.260 0.255 0.264 27,912,998 0.2588 1.40%
2020-01-02 0 1.430 1.420 1.430 1.390 1.440 4,730,000 6,731,160 1.4231 0.257 0.255 0.257 0.249 0.258 26,358,251 0.2554 2.14%
2019-12-31 0 1.400 1.390 1.400 1.380 1.400 1,098,000 1,524,940 1.3888 0.251 0.249 0.251 0.248 0.251 6,118,681 0.2492 -0.71%
2019-12-30 0 1.410 1.400 1.410 1.390 1.410 2,058,000 2,888,800 1.4037 0.253 0.251 0.253 0.249 0.253 11,468,347 0.2519 0.71%
2019-12-27 0 1.400 1.400 1.410 1.400 1.420 2,336,000 3,284,160 1.4059 0.251 0.251 0.253 0.251 0.255 13,017,521 0.2523 0.72%
2019-12-24 0 1.390 1.380 1.390 1.380 1.390 416,006 574,828 1.3818 0.249 0.248 0.249 0.248 0.249 2,318,222 0.2480 0.72%
2019-12-23 0 1.380 1.380 1.390 1.380 1.400 716,000 994,500 1.3890 0.248 0.248 0.249 0.248 0.251 3,989,959 0.2493 -1.43%
2019-12-20 0 1.400 1.390 1.400 1.390 1.420 1,754,000 2,463,400 1.4044 0.251 0.249 0.251 0.249 0.255 9,774,286 0.2520 0.00%
2019-12-19 0 1.400 1.390 1.400 1.390 1.420 1,482,000 2,076,260 1.4010 0.251 0.249 0.251 0.249 0.255 8,258,547 0.2514 -1.41%
2019-12-18 0 1.420 1.420 1.430 1.410 1.440 4,008,000 5,708,260 1.4242 0.255 0.255 0.257 0.253 0.258 22,334,857 0.2556 0.71%
2019-12-17 0 1.410 1.390 1.410 1.350 1.410 4,108,000 5,693,440 1.3859 0.253 0.249 0.253 0.242 0.253 22,892,113 0.2487 3.68%
2019-12-16 0 1.360 1.340 1.360 1.330 1.360 948,000 1,280,120 1.3503 0.244 0.240 0.244 0.239 0.244 5,282,795 0.2423 0.00%
2019-12-13 0 1.360 1.360 1.370 1.340 1.380 5,014,000 6,802,900 1.3568 0.244 0.244 0.246 0.240 0.248 27,940,861 0.2435 2.26%
2019-12-12 0 1.330 1.310 1.330 1.310 1.330 1,626,033 2,155,762 1.3258 0.239 0.235 0.239 0.235 0.239 9,061,181 0.2379 2.31%
2019-12-11 0 1.300 1.300 1.310 1.300 1.300 510,643 663,848 1.3000 0.233 0.233 0.235 0.233 0.233 2,845,593 0.2333 -0.76%
2019-12-10 0 1.310 1.300 1.310 1.300 1.320 256,000 335,300 1.3098 0.235 0.233 0.235 0.233 0.237 1,426,578 0.2350 -0.76%
2019-12-09 0 1.320 1.300 1.320 1.310 1.330 546,000 717,140 1.3134 0.237 0.233 0.237 0.235 0.239 3,042,623 0.2357 -1.49%
2019-12-06 0 1.340 1.320 1.340 1.280 1.340 1,112,000 1,455,520 1.3089 0.240 0.237 0.240 0.230 0.240 6,196,697 0.2349 3.88%
2019-12-05 0 1.290 1.290 1.300 1.260 1.310 3,192,000 4,093,240 1.2823 0.231 0.231 0.233 0.226 0.235 17,787,640 0.2301 0.78%
2019-12-04 0 1.280 1.260 1.280 1.260 1.280 748,000 946,820 1.2658 0.230 0.226 0.230 0.226 0.230 4,168,282 0.2271 -0.78%
2019-12-03 0 1.290 1.270 1.290 1.270 1.280 756,000 966,840 1.2789 0.231 0.228 0.231 0.228 0.230 4,212,862 0.2295 0.00%
2019-12-02 0 1.290 1.280 1.300 1.280 1.300 420,000 541,800 1.2900 0.231 0.230 0.233 0.230 0.233 2,340,479 0.2315 0.00%
2019-11-29 0 1.290 1.280 1.290 1.270 1.330 1,794,000 2,313,580 1.2896 0.231 0.230 0.231 0.228 0.239 9,997,189 0.2314 -2.27%
2019-11-28 0 1.320 1.310 1.320 1.310 1.340 932,000 1,232,440 1.3224 0.237 0.235 0.237 0.235 0.240 5,193,634 0.2373 -1.49%
2019-11-27 0 1.340 1.330 1.340 1.310 1.350 478,000 638,560 1.3359 0.240 0.239 0.240 0.235 0.242 2,663,688 0.2397 1.52%
2019-11-26 0 1.320 1.320 1.330 1.320 1.340 1,182,000 1,570,120 1.3284 0.237 0.237 0.239 0.237 0.240 6,586,777 0.2384 -0.75%
2019-11-25 0 1.330 1.320 1.330 1.320 1.330 1,124,000 1,487,260 1.3232 0.239 0.237 0.239 0.237 0.239 6,263,568 0.2374 0.00%
2019-11-22 0 1.330 1.320 1.330 1.310 1.320 264,000 347,300 1.3155 0.239 0.237 0.239 0.235 0.237 1,471,158 0.2361 1.53%
2019-11-21 0 1.310 1.300 1.310 1.300 1.320 582,000 760,960 1.3075 0.235 0.233 0.235 0.233 0.237 3,243,235 0.2346 -0.76%
2019-11-20 0 1.320 1.320 1.330 1.310 1.330 464,000 611,360 1.3176 0.237 0.237 0.239 0.235 0.239 2,585,672 0.2364 -1.49%
2019-11-19 0 1.340 1.340 1.350 1.320 1.350 1,528,000 2,045,140 1.3384 0.240 0.240 0.242 0.237 0.242 8,514,885 0.2402 0.75%
2019-11-18 0 1.330 1.310 1.330 1.310 1.330 782,000 1,029,160 1.3161 0.239 0.235 0.239 0.235 0.239 4,357,749 0.2362 1.53%
2019-11-15 0 1.310 1.300 1.310 1.280 1.310 1,284,007 1,665,408 1.2970 0.235 0.233 0.235 0.230 0.235 7,155,218 0.2328 1.55%
2019-11-14 0 1.290 1.280 1.290 1.260 1.310 1,798,000 2,316,140 1.2882 0.231 0.230 0.231 0.226 0.235 10,019,479 0.2312 -0.77%
2019-11-13 0 1.300 1.300 1.310 1.300 1.310 878,000 1,145,080 1.3042 0.233 0.233 0.235 0.233 0.235 4,892,716 0.2340 -2.26%
2019-11-12 0 1.330 1.320 1.330 1.300 1.340 1,922,000 2,526,060 1.3143 0.239 0.237 0.239 0.233 0.240 10,710,478 0.2358 -0.75%
2019-11-11 0 1.340 1.320 1.340 1.320 1.380 2,120,000 2,837,780 1.3386 0.240 0.237 0.240 0.237 0.248 11,813,846 0.2402 -4.29%
2019-11-08 0 1.400 1.390 1.400 1.390 1.420 1,522,000 2,131,680 1.4006 0.251 0.249 0.251 0.249 0.255 8,481,450 0.2513 -1.41%
2019-11-07 0 1.420 1.410 1.420 1.400 1.430 1,894,240 2,681,673 1.4157 0.255 0.253 0.255 0.251 0.257 10,555,783 0.2540 -1.39%
2019-11-06 0 1.440 1.430 1.440 1.400 1.430 1,350,000 1,919,800 1.4221 0.258 0.257 0.258 0.251 0.257 7,522,968 0.2552 1.41%
2019-11-05 0 1.420 1.410 1.420 1.400 1.440 3,036,000 4,316,780 1.4219 0.255 0.253 0.255 0.251 0.258 16,918,320 0.2552 1.43%
2019-11-04 0 1.400 1.400 1.410 1.340 1.430 5,050,000 7,027,220 1.3915 0.251 0.251 0.253 0.240 0.257 28,141,473 0.2497 5.26%
2019-11-01 0 1.330 1.320 1.330 1.300 1.330 2,308,000 3,038,660 1.3166 0.239 0.237 0.239 0.233 0.239 12,861,489 0.2363 2.31%
2019-10-31 0 1.300 1.300 1.310 1.280 1.310 1,532,000 1,988,820 1.2982 0.233 0.233 0.235 0.230 0.235 8,537,176 0.2330 0.78%
2019-10-30 0 1.290 1.280 1.290 1.280 1.290 527,000 677,370 1.2853 0.231 0.230 0.231 0.230 0.231 2,936,744 0.2307 -0.77%
2019-10-29 0 1.300 1.280 1.300 1.280 1.300 1,086,000 1,402,160 1.2911 0.233 0.230 0.233 0.230 0.233 6,051,810 0.2317 0.00%
2019-10-28 0 1.300 1.300 1.310 1.290 1.310 1,024,000 1,333,540 1.3023 0.233 0.233 0.235 0.231 0.235 5,706,311 0.2337 0.78%
2019-10-25 0 1.290 1.270 1.290 1.270 1.290 852,000 1,089,580 1.2788 0.231 0.228 0.231 0.228 0.231 4,747,829 0.2295 0.00%
2019-10-24 0 1.290 1.280 1.290 1.280 1.300 414,000 534,660 1.2914 0.231 0.230 0.231 0.230 0.233 2,307,044 0.2318 0.00%
2019-10-23 0 1.290 1.280 1.290 1.280 1.290 758,000 971,620 1.2818 0.231 0.230 0.231 0.230 0.231 4,224,007 0.2300 0.78%
2019-10-22 0 1.280 1.270 1.290 1.280 1.300 622,000 798,120 1.2832 0.230 0.228 0.231 0.230 0.233 3,466,138 0.2303 -0.78%
2019-10-21 0 1.290 1.290 1.300 1.290 1.300 301,000 388,360 1.2902 0.231 0.231 0.233 0.231 0.233 1,677,343 0.2315 -1.53%
2019-10-18 0 1.310 1.300 1.310 1.300 1.310 542,000 709,660 1.3093 0.235 0.233 0.235 0.233 0.235 3,020,332 0.2350 0.00%
2019-10-17 0 1.310 1.310 1.320 1.300 1.320 458,000 600,140 1.3103 0.235 0.235 0.237 0.233 0.237 2,552,237 0.2351 0.00%
2019-10-16 0 1.310 1.300 1.310 1.300 1.320 634,000 829,020 1.3076 0.235 0.233 0.235 0.233 0.237 3,533,009 0.2346 0.77%
2019-10-15 0 1.300 1.300 1.320 1.300 1.320 1,196,000 1,566,720 1.3100 0.233 0.233 0.237 0.233 0.237 6,664,793 0.2351 0.00%
2019-10-14 0 1.300 1.300 1.310 1.300 1.320 1,660,000 2,171,680 1.3082 0.233 0.233 0.235 0.233 0.237 9,250,465 0.2348 -0.76%
2019-10-11 0 1.310 1.300 1.310 1.280 1.320 1,412,000 1,847,500 1.3084 0.235 0.233 0.235 0.230 0.237 7,868,467 0.2348 2.34%
2019-10-10 0 1.280 1.270 1.280 1.250 1.300 2,160,000 2,769,420 1.2821 0.230 0.228 0.230 0.224 0.233 12,036,749 0.2301 2.40%
2019-10-09 0 1.250 1.250 1.260 1.250 1.280 1,336,000 1,679,500 1.2571 0.224 0.224 0.226 0.224 0.230 7,444,952 0.2256 -2.34%
2019-10-08 0 1.280 1.270 1.280 1.270 1.310 4,780,000 6,165,100 1.2898 0.230 0.228 0.230 0.228 0.235 26,636,880 0.2314 -1.54%
2019-10-04 0 1.300 1.300 1.310 1.280 1.330 1,388,000 1,802,980 1.2990 0.233 0.233 0.235 0.230 0.239 7,734,726 0.2331 0.78%
2019-10-03 0 1.290 1.290 1.300 1.270 1.290 656,000 842,940 1.2850 0.231 0.231 0.233 0.228 0.231 3,655,605 0.2306 -0.77%
2019-10-02 0 1.300 1.290 1.300 1.290 1.310 888,000 1,149,580 1.2946 0.233 0.231 0.233 0.231 0.235 4,948,441 0.2323 0.00%
2019-09-30 0 1.300 1.310 1.320 1.290 1.310 740,000 963,020 1.3014 0.233 0.235 0.237 0.231 0.235 4,123,701 0.2335 -0.76%
2019-09-27 0 1.310 1.300 1.320 1.300 1.310 407,000 532,220 1.3077 0.235 0.233 0.237 0.233 0.235 2,268,036 0.2347 -0.76%
2019-09-26 0 1.320 1.310 1.330 1.300 1.330 1,964,000 2,581,660 1.3145 0.237 0.235 0.239 0.233 0.239 10,944,526 0.2359 1.54%
2019-09-25 0 1.300 1.300 1.310 1.300 1.300 746,000 969,800 1.3000 0.233 0.233 0.235 0.233 0.233 4,157,136 0.2333 -0.76%
2019-09-24 0 1.310 1.310 1.320 1.300 1.320 436,000 571,020 1.3097 0.235 0.235 0.237 0.233 0.237 2,429,640 0.2350 0.00%
2019-09-23 0 1.310 1.310 1.320 1.300 1.320 926,060 1,214,276 1.3112 0.235 0.235 0.237 0.233 0.237 5,160,533 0.2353 -0.76%
2019-09-20 0 1.320 1.320 1.330 1.310 1.330 506,000 667,080 1.3183 0.237 0.237 0.239 0.235 0.239 2,819,720 0.2366 -0.75%
2019-09-19 0 1.330 1.320 1.330 1.310 1.330 590,000 775,560 1.3145 0.239 0.237 0.239 0.235 0.239 3,287,816 0.2359 0.00%
2019-09-18 0 1.330 1.320 1.340 1.320 1.340 874,000 1,163,220 1.3309 0.239 0.237 0.240 0.237 0.240 4,870,425 0.2388 0.00%
2019-09-17 0 1.330 1.330 1.340 1.330 1.360 780,000 1,040,960 1.3346 0.239 0.239 0.240 0.239 0.244 4,346,604 0.2395 -2.21%
2019-09-16 0 1.360 1.350 1.360 1.350 1.390 656,000 893,900 1.3627 0.244 0.242 0.244 0.242 0.249 3,655,605 0.2445 -1.45%
2019-09-13 0 1.380 1.370 1.380 1.360 1.380 652,000 892,380 1.3687 0.248 0.246 0.248 0.244 0.248 3,633,315 0.2456 2.22%
2019-09-12 0 1.350 1.350 1.360 1.340 1.390 1,630,000 2,216,240 1.3597 0.242 0.242 0.244 0.240 0.249 9,083,287 0.2440 -1.46%
2019-09-11 0 1.370 1.360 1.370 1.320 1.380 2,208,000 2,997,280 1.3575 0.246 0.244 0.246 0.237 0.248 12,304,232 0.2436 1.48%
2019-09-10 0 1.350 1.340 1.350 1.340 1.360 730,000 985,060 1.3494 0.242 0.240 0.242 0.240 0.244 4,067,975 0.2421 0.00%
2019-09-09 0 1.350 1.340 1.350 1.330 1.360 1,878,000 2,520,040 1.3419 0.242 0.240 0.242 0.239 0.244 10,465,285 0.2408 -0.74%
2019-09-06 0 1.360 1.350 1.360 1.340 1.370 1,726,000 2,337,040 1.3540 0.244 0.242 0.244 0.240 0.246 9,618,254 0.2430 1.49%
2019-09-05 0 1.340 1.330 1.340 1.320 1.380 2,582,000 3,484,880 1.3497 0.240 0.239 0.240 0.237 0.248 14,388,373 0.2422 -2.19%
2019-09-04 0 1.370 1.350 1.370 1.300 1.370 4,200,000 5,584,920 1.3297 0.246 0.242 0.246 0.233 0.246 23,404,790 0.2386 5.38%
2019-09-03 0 1.300 1.290 1.300 1.270 1.300 696,000 893,300 1.2835 0.233 0.231 0.233 0.228 0.233 3,878,508 0.2303 0.00%
2019-09-02 0 1.300 1.290 1.300 1.270 1.300 954,000 1,228,540 1.2878 0.233 0.231 0.233 0.228 0.233 5,316,231 0.2311 0.78%
2019-08-30 0 1.290 1.290 1.300 1.290 1.320 1,090,396 1,421,398 1.3036 0.231 0.231 0.233 0.231 0.237 6,076,307 0.2339 -0.77%
2019-08-29 0 1.300 1.290 1.300 1.260 1.300 3,626,000 4,624,920 1.2755 0.233 0.231 0.233 0.226 0.233 20,206,135 0.2289 0.00%
2019-08-28 0 1.300 1.300 1.310 1.300 1.320 1,288,000 1,679,580 1.3040 0.233 0.233 0.235 0.233 0.237 7,177,469 0.2340 -1.52%
2019-08-27 0 1.320 1.310 1.320 1.310 1.330 784,001 1,033,541 1.3183 0.237 0.235 0.237 0.235 0.239 4,368,900 0.2366 -0.75%
2019-08-26 0 1.330 1.320 1.330 1.300 1.330 2,872,000 3,768,240 1.3121 0.239 0.237 0.239 0.233 0.239 16,004,418 0.2354 -5.00%
2019-08-23 0 1.400 1.390 1.400 1.370 1.400 2,128,000 2,963,540 1.3926 0.251 0.249 0.251 0.246 0.251 11,858,427 0.2499 2.19%
2019-08-22 0 1.370 1.360 1.370 1.360 1.390 1,996,000 2,728,920 1.3672 0.246 0.244 0.246 0.244 0.249 11,122,848 0.2453 0.00%
2019-08-21 0 1.370 1.370 1.390 1.360 1.390 1,980,000 2,712,260 1.3698 0.246 0.246 0.249 0.244 0.249 11,033,687 0.2458 -1.44%
2019-08-20 0 1.390 1.380 1.390 1.370 1.430 3,860,000 5,377,760 1.3932 0.249 0.248 0.249 0.246 0.257 21,510,116 0.2500 0.00%
2019-08-19 0 1.390 1.390 1.400 1.300 1.400 7,016,000 9,466,120 1.3492 0.249 0.249 0.251 0.233 0.251 39,097,144 0.2421 9.45%
2019-08-16 0 1.270 1.260 1.270 1.240 1.270 1,780,000 2,234,880 1.2556 0.228 0.226 0.228 0.223 0.228 9,919,173 0.2253 0.00%
2019-08-15 0 1.270 1.260 1.270 1.140 1.270 6,298,000 7,591,120 1.2053 0.228 0.226 0.228 0.205 0.228 35,096,040 0.2163 6.72%
2019-08-14 0 1.190 1.180 1.190 1.180 1.240 2,100,000 2,526,080 1.2029 0.214 0.212 0.214 0.212 0.223 11,702,395 0.2159 0.00%
2019-08-13 0 1.190 1.180 1.190 1.160 1.220 4,318,000 5,100,960 1.1813 0.214 0.212 0.214 0.208 0.219 24,062,353 0.2120 -3.25%
2019-08-12 0 1.230 1.230 1.240 1.220 1.260 16,810,000 18,733,340 1.1144 0.221 0.221 0.223 0.219 0.226 93,674,885 0.2000 -1.76%
2019-08-09 0 1.330 1.320 1.330 1.310 1.340 2,394,000 3,173,240 1.3255 0.225 0.223 0.225 0.221 0.226 14,171,862 0.2239 0.76%
2019-08-08 0 1.320 1.310 1.320 1.310 1.340 1,690,000 2,233,160 1.3214 0.223 0.221 0.223 0.221 0.226 10,004,364 0.2232 -0.75%
2019-08-07 0 1.330 1.320 1.330 1.270 1.330 2,190,000 2,847,520 1.3002 0.225 0.223 0.225 0.215 0.225 12,964,235 0.2196 3.91%
2019-08-06 0 1.280 1.270 1.280 1.210 1.290 5,254,000 6,548,460 1.2464 0.216 0.215 0.216 0.204 0.218 31,102,324 0.2105 -3.03%
2019-08-05 0 1.320 1.310 1.320 1.300 1.370 5,460,000 7,268,550 1.3312 0.223 0.221 0.223 0.220 0.231 32,321,790 0.2249 -4.35%
2019-08-02 0 1.380 1.370 1.380 1.360 1.390 4,240,000 5,820,940 1.3729 0.233 0.231 0.233 0.230 0.235 25,099,705 0.2319 -1.43%
2019-08-01 0 1.400 1.400 1.410 1.400 1.420 1,158,000 1,631,240 1.4087 0.236 0.236 0.238 0.236 0.240 6,855,061 0.2380 -0.71%
2019-07-31 0 1.410 1.400 1.410 1.400 1.420 676,000 949,460 1.4045 0.238 0.236 0.238 0.236 0.240 4,001,745 0.2373 -0.70%
2019-07-30 0 1.420 1.410 1.420 1.400 1.420 1,552,000 2,189,340 1.4107 0.240 0.238 0.240 0.236 0.240 9,187,439 0.2383 0.71%
2019-07-29 0 1.410 1.400 1.410 1.400 1.420 1,410,000 1,978,100 1.4029 0.238 0.236 0.238 0.236 0.240 8,346,836 0.2370 -0.70%
2019-07-26 0 1.420 1.410 1.420 1.410 1.420 956,000 1,354,120 1.4164 0.240 0.238 0.240 0.238 0.240 5,659,273 0.2393 -0.70%
2019-07-25 0 1.430 1.420 1.430 1.400 1.430 1,964,000 2,787,920 1.4195 0.242 0.240 0.242 0.236 0.242 11,626,373 0.2398 0.70%
2019-07-24 0 1.420 1.410 1.420 1.390 1.440 6,308,000 8,966,900 1.4215 0.240 0.238 0.240 0.235 0.243 37,341,732 0.2401 3.65%
2019-07-23 0 1.370 1.360 1.370 1.360 1.470 15,810,000 22,162,220 1.4018 0.231 0.230 0.231 0.230 0.248 93,591,118 0.2368 -5.52%
2019-07-22 0 1.450 1.450 1.460 1.420 1.520 7,038,000 10,277,580 1.4603 0.245 0.245 0.247 0.240 0.257 41,663,143 0.2467 -5.84%
2019-07-19 0 1.540 1.530 1.540 1.520 1.560 1,358,000 2,088,920 1.5382 0.260 0.258 0.260 0.257 0.264 8,039,009 0.2598 0.65%
2019-07-18 0 1.530 1.520 1.530 1.510 1.530 820,000 1,245,000 1.5183 0.258 0.257 0.258 0.255 0.258 4,854,188 0.2565 -0.65%
2019-07-17 0 1.540 1.530 1.540 1.520 1.540 332,000 508,020 1.5302 0.260 0.258 0.260 0.257 0.260 1,965,354 0.2585 0.00%
2019-07-16 0 1.540 1.530 1.540 1.530 1.550 376,000 577,220 1.5352 0.260 0.258 0.260 0.258 0.262 2,225,823 0.2593 -0.65%
2019-07-15 0 1.550 1.540 1.550 1.520 1.550 604,000 925,960 1.5330 0.262 0.260 0.262 0.257 0.262 3,575,524 0.2590 0.65%
2019-07-12 0 1.540 1.530 1.540 1.530 1.560 640,000 986,920 1.5421 0.260 0.258 0.260 0.258 0.264 3,788,635 0.2605 -0.65%
2019-07-11 0 1.550 1.550 1.560 1.540 1.570 1,930,000 2,998,700 1.5537 0.262 0.262 0.264 0.260 0.265 11,425,102 0.2625 0.65%
2019-07-10 0 1.540 1.530 1.540 1.530 1.560 1,234,000 1,907,360 1.5457 0.260 0.258 0.260 0.258 0.264 7,304,961 0.2611 -0.65%
2019-07-09 0 1.550 1.540 1.550 1.530 1.550 398,002 610,883 1.5349 0.262 0.260 0.262 0.258 0.262 2,356,069 0.2593 0.00%
2019-07-08 0 1.550 1.530 1.550 1.530 1.600 2,038,000 3,174,500 1.5577 0.262 0.258 0.262 0.258 0.270 12,064,434 0.2631 -3.73%
2019-07-05 0 1.610 1.600 1.610 1.590 1.620 1,150,000 1,851,080 1.6096 0.272 0.270 0.272 0.269 0.274 6,807,703 0.2719 0.00%
2019-07-04 0 1.610 1.600 1.610 1.600 1.620 2,588,000 4,148,400 1.6029 0.272 0.270 0.272 0.270 0.274 15,320,292 0.2708 0.00%
2019-07-03 0 1.610 1.600 1.610 1.600 1.610 1,510,000 2,421,520 1.6037 0.272 0.270 0.272 0.270 0.272 8,938,810 0.2709 -0.62%
2019-07-02 0 1.620 1.610 1.620 1.590 1.620 4,574,000 7,351,400 1.6072 0.274 0.272 0.274 0.269 0.274 27,076,899 0.2715 2.53%
2019-06-28 0 1.580 1.570 1.580 1.550 1.580 1,753,000 2,740,940 1.5636 0.267 0.265 0.267 0.262 0.267 10,377,307 0.2641 0.64%
2019-06-27 0 1.570 1.560 1.570 1.550 1.570 1,376,000 2,140,820 1.5558 0.265 0.264 0.265 0.262 0.265 8,145,565 0.2628 1.95%
2019-06-26 0 1.540 1.530 1.540 1.510 1.540 618,000 948,160 1.5342 0.260 0.258 0.260 0.255 0.260 3,658,400 0.2592 0.65%
2019-06-25 0 1.530 1.530 1.540 1.520 1.570 1,772,000 2,714,460 1.5319 0.258 0.258 0.260 0.257 0.265 10,489,783 0.2588 -3.16%
2019-06-24 0 1.580 1.570 1.580 1.570 1.600 494,000 784,480 1.5880 0.267 0.265 0.267 0.265 0.270 2,924,352 0.2683 -0.63%
2019-06-21 0 1.590 1.580 1.590 1.570 1.620 2,342,031 3,733,148 1.5940 0.269 0.267 0.269 0.265 0.274 13,864,219 0.2693 -1.24%
2019-06-20 0 1.610 1.600 1.610 1.530 1.610 3,406,000 5,370,640 1.5768 0.272 0.270 0.272 0.258 0.272 20,162,641 0.2664 2.55%
2019-06-19 0 1.570 1.570 1.580 1.540 1.580 2,680,000 4,188,160 1.5627 0.265 0.265 0.267 0.260 0.267 15,864,908 0.2640 3.97%
2019-06-18 0 1.510 1.500 1.510 1.470 1.510 918,000 1,378,160 1.5013 0.255 0.253 0.255 0.248 0.255 5,434,323 0.2536 2.72%
2019-06-17 0 1.470 1.460 1.470 1.460 1.500 838,000 1,241,680 1.4817 0.248 0.247 0.248 0.247 0.253 4,960,744 0.2503 0.00%
2019-06-14 0 1.470 1.470 1.480 1.460 1.500 1,022,000 1,510,820 1.4783 0.248 0.248 0.250 0.247 0.253 6,049,976 0.2497 -2.00%
2019-06-13 0 1.500 1.490 1.500 1.470 1.500 836,000 1,240,880 1.4843 0.253 0.252 0.253 0.248 0.253 4,948,904 0.2507 0.00%
2019-06-12 0 1.500 1.480 1.500 1.480 1.520 1,400,000 2,102,480 1.5018 0.253 0.250 0.253 0.250 0.257 8,287,639 0.2537 -3.23%
2019-06-11 0 1.550 1.540 1.550 1.500 1.550 3,584,000 5,462,720 1.5242 0.262 0.260 0.262 0.253 0.262 21,216,355 0.2575 3.33%
2019-06-10 0 1.500 1.490 1.500 1.470 1.500 1,138,000 1,697,060 1.4913 0.253 0.252 0.253 0.248 0.253 6,736,666 0.2519 2.04%
2019-06-06 0 1.470 1.460 1.470 1.460 1.480 282,000 413,920 1.4678 0.248 0.247 0.248 0.247 0.250 1,669,367 0.2480 -0.68%
2019-06-05 0 1.480 1.470 1.480 1.450 1.480 1,855,000 2,731,620 1.4726 0.250 0.248 0.250 0.245 0.250 10,981,121 0.2488 1.37%
2019-06-04 0 1.460 1.450 1.460 1.440 1.470 1,084,000 1,575,540 1.4535 0.247 0.245 0.247 0.243 0.248 6,417,000 0.2455 -0.68%
2019-06-03 0 1.470 1.450 1.470 1.450 1.480 1,530,000 2,228,300 1.4564 0.248 0.245 0.248 0.245 0.250 9,057,205 0.2460 -0.68%
2019-05-31 0 1.480 1.470 1.480 1.470 1.500 1,636,000 2,430,820 1.4858 0.250 0.248 0.250 0.248 0.253 9,684,698 0.2510 -1.33%
2019-05-30 0 1.500 1.490 1.500 1.490 1.520 1,184,000 1,779,420 1.5029 0.253 0.252 0.253 0.252 0.257 7,008,974 0.2539 -1.96%
2019-05-29 0 1.530 1.520 1.530 1.520 1.540 1,022,000 1,559,260 1.5257 0.258 0.257 0.258 0.257 0.260 6,049,976 0.2577 -1.92%
2019-05-28 0 1.560 1.540 1.560 1.520 1.560 2,002,000 3,096,540 1.5467 0.264 0.260 0.264 0.257 0.264 11,851,323 0.2613 1.96%
2019-05-27 0 1.530 1.520 1.530 1.490 1.530 1,504,000 2,268,180 1.5081 0.258 0.257 0.258 0.252 0.258 8,903,292 0.2548 -0.65%
2019-05-24 0 1.540 1.520 1.540 1.530 1.550 496,000 760,500 1.5333 0.260 0.257 0.260 0.258 0.262 2,936,192 0.2590 0.00%
2019-05-23 0 1.540 1.520 1.540 1.520 1.540 1,020,000 1,560,320 1.5297 0.260 0.257 0.260 0.257 0.260 6,038,137 0.2584 -1.28%
2019-05-22 0 1.560 1.560 1.570 1.530 1.580 1,408,000 2,201,680 1.5637 0.264 0.264 0.265 0.258 0.267 8,334,997 0.2641 0.65%
2019-05-21 0 1.550 1.540 1.550 1.520 1.560 1,304,154 2,013,191 1.5437 0.262 0.260 0.262 0.257 0.264 7,720,255 0.2608 1.97%
2019-05-20 0 1.520 1.520 1.540 1.520 1.550 1,110,000 1,699,600 1.5312 0.257 0.257 0.260 0.257 0.262 6,570,913 0.2587 -3.18%
2019-05-17 0 1.570 1.560 1.570 1.550 1.620 1,486,000 2,328,540 1.5670 0.265 0.264 0.265 0.262 0.274 8,796,736 0.2647 -2.48%
2019-05-16 0 1.610 1.600 1.610 1.580 1.610 1,390,000 2,211,960 1.5913 0.272 0.270 0.272 0.267 0.272 8,228,441 0.2688 0.62%
2019-05-15 0 1.600 1.590 1.600 1.560 1.610 1,308,000 2,069,760 1.5824 0.270 0.269 0.270 0.264 0.272 7,743,022 0.2673 2.56%
2019-05-14 0 1.560 1.550 1.560 1.510 1.560 2,038,000 3,150,380 1.5458 0.264 0.262 0.264 0.255 0.264 12,064,434 0.2611 -3.70%
2019-05-10 0 1.620 1.620 1.630 1.570 1.640 2,316,000 3,726,280 1.6089 0.274 0.274 0.275 0.265 0.277 13,710,122 0.2718 1.89%
2019-05-09 0 1.590 1.570 1.590 1.570 1.650 3,024,065 4,812,885 1.5915 0.269 0.265 0.269 0.265 0.279 17,901,684 0.2689 -2.45%
2019-05-08 0 1.630 1.620 1.630 1.620 1.650 1,680,000 2,745,260 1.6341 0.275 0.274 0.275 0.274 0.279 9,945,166 0.2760 -2.40%
2019-05-07 0 1.670 1.650 1.670 1.650 1.720 2,834,000 4,737,060 1.6715 0.282 0.279 0.282 0.279 0.291 16,776,548 0.2824 -1.18%
2019-05-06 0 1.690 1.680 1.690 1.640 1.760 5,686,000 9,534,960 1.6769 0.285 0.284 0.285 0.277 0.297 33,659,652 0.2833 -6.11%
2019-05-03 0 1.800 1.790 1.800 1.790 1.820 1,154,000 2,078,640 1.8012 0.304 0.302 0.304 0.302 0.307 6,831,382 0.3043 -1.10%
2019-05-02 0 1.820 1.810 1.820 1.800 1.830 638,000 1,157,800 1.8147 0.307 0.306 0.307 0.304 0.309 3,776,795 0.3066 0.55%
2019-04-30 0 1.810 1.800 1.810 1.790 1.820 2,462,000 4,438,700 1.8029 0.306 0.304 0.306 0.302 0.307 14,574,404 0.3046 1.12%
2019-04-29 0 1.790 1.790 1.800 1.790 1.870 3,194,000 5,798,040 1.8153 0.302 0.302 0.304 0.302 0.316 18,907,655 0.3067 -0.56%
2019-04-26 0 1.800 1.790 1.800 1.780 1.810 1,546,000 2,783,040 1.8002 0.304 0.302 0.304 0.301 0.306 9,151,921 0.3041 0.56%
2019-04-25 0 1.790 1.780 1.800 1.790 1.840 1,561,218 2,818,191 1.8051 0.302 0.301 0.304 0.302 0.311 9,242,008 0.3049 -2.72%
2019-04-24 0 1.840 1.830 1.840 1.820 1.860 1,376,000 2,525,420 1.8353 0.311 0.309 0.311 0.307 0.314 8,145,565 0.3100 -0.54%
2019-04-23 0 1.850 1.830 1.850 1.830 1.870 1,230,000 2,269,040 1.8447 0.313 0.309 0.313 0.309 0.316 7,281,282 0.3116 -1.07%
2019-04-18 0 1.870 1.860 1.870 1.850 1.900 1,749,000 3,268,070 1.8685 0.316 0.314 0.316 0.313 0.321 10,353,628 0.3156 -1.58%
2019-04-17 0 1.900 1.890 1.900 1.880 1.940 1,834,025 3,490,006 1.9029 0.321 0.319 0.321 0.318 0.328 10,856,955 0.3215 0.00%
2019-04-16 0 1.900 1.890 1.900 1.850 1.900 2,866,000 5,388,020 1.8800 0.321 0.319 0.321 0.313 0.321 16,965,980 0.3176 1.06%
2019-04-15 0 1.880 1.870 1.880 1.870 1.950 5,600,500 10,706,980 1.9118 0.318 0.316 0.318 0.316 0.329 33,153,514 0.3230 -1.05%
2019-04-12 0 1.900 1.890 1.900 1.870 1.900 1,673,000 3,157,190 1.8871 0.321 0.319 0.321 0.316 0.321 9,903,728 0.3188 -0.52%
2019-04-11 0 1.910 1.900 1.910 1.890 1.950 3,174,000 6,054,760 1.9076 0.323 0.321 0.323 0.319 0.329 18,789,261 0.3222 -2.05%
2019-04-10 0 1.950 1.940 1.950 1.910 1.960 2,412,000 4,668,260 1.9354 0.329 0.328 0.329 0.323 0.331 14,278,417 0.3269 -1.02%
2019-04-09 0 1.970 1.960 1.970 1.960 2.000 2,408,000 4,754,040 1.9743 0.333 0.331 0.333 0.331 0.338 14,254,738 0.3335 -1.50%
2019-04-08 0 2.000 1.990 2.000 1.970 2.040 4,178,000 8,354,480 1.9996 0.338 0.336 0.338 0.333 0.345 24,732,681 0.3378 0.00%
2019-04-04 0 2.000 1.990 2.000 1.980 2.040 1,998,000 3,996,140 2.0001 0.338 0.336 0.338 0.334 0.345 11,827,644 0.3379 -1.48%
2019-04-03 0 2.030 2.020 2.030 1.960 2.030 5,988,000 12,015,060 2.0065 0.343 0.341 0.343 0.331 0.343 35,447,414 0.3390 4.10%
2019-04-02 0 1.950 1.940 1.950 1.940 1.990 3,416,000 6,686,580 1.9574 0.329 0.328 0.329 0.328 0.336 20,221,838 0.3307 -0.51%
2019-04-01 0 1.960 1.950 1.960 1.950 2.010 4,935,000 9,784,700 1.9827 0.331 0.329 0.331 0.329 0.340 29,213,926 0.3349 0.00%
2019-03-29 0 1.960 1.960 1.970 1.880 1.980 4,200,000 8,145,760 1.9395 0.331 0.331 0.333 0.318 0.334 24,862,916 0.3276 3.16%
2019-03-28 0 1.900 1.890 1.900 1.850 1.910 1,166,000 2,191,180 1.8792 0.321 0.319 0.321 0.313 0.323 6,902,419 0.3175 0.00%
2019-03-27 0 1.900 1.890 1.900 1.870 1.900 1,466,000 2,770,140 1.8896 0.321 0.319 0.321 0.316 0.321 8,678,342 0.3192 0.00%
2019-03-26 0 1.900 1.890 1.900 1.880 1.930 1,596,000 3,027,740 1.8971 0.321 0.319 0.321 0.318 0.326 9,447,908 0.3205 -1.04%
2019-03-25 0 1.920 1.900 1.920 1.900 1.960 4,374,000 8,357,420 1.9107 0.324 0.321 0.324 0.321 0.331 25,892,951 0.3228 -3.52%
2019-03-22 0 1.990 1.970 1.990 1.960 2.010 1,084,000 2,143,220 1.9771 0.336 0.333 0.336 0.331 0.340 6,417,000 0.3340 0.00%
2019-03-21 0 1.990 1.980 1.990 1.980 2.020 2,394,000 4,782,580 1.9977 0.336 0.334 0.336 0.334 0.341 14,171,862 0.3375 -1.00%
2019-03-20 0 2.010 2.010 2.020 1.970 2.020 2,852,000 5,675,500 1.9900 0.340 0.340 0.341 0.333 0.341 16,883,104 0.3362 -0.50%
2019-03-19 0 2.020 2.010 2.020 1.980 2.040 3,002,000 6,018,660 2.0049 0.341 0.340 0.341 0.334 0.345 17,771,065 0.3387 -0.98%
2019-03-18 0 2.040 2.030 2.040 1.960 2.040 3,134,000 6,262,250 1.9982 0.345 0.343 0.345 0.331 0.345 18,552,471 0.3375 3.03%
2019-03-15 0 1.980 1.970 1.980 1.950 1.980 3,198,000 6,274,120 1.9619 0.334 0.333 0.334 0.329 0.334 18,931,334 0.3314 1.54%
2019-03-14 0 1.950 1.940 1.950 1.930 2.040 3,778,000 7,414,140 1.9625 0.329 0.328 0.329 0.326 0.345 22,364,785 0.3315 -2.99%
2019-03-13 0 2.010 2.000 2.010 1.980 2.030 1,132,000 2,273,400 2.0083 0.340 0.338 0.340 0.334 0.343 6,701,148 0.3393 -0.99%
2019-03-12 0 2.030 2.020 2.030 1.980 2.050 2,538,000 5,126,920 2.0201 0.343 0.341 0.343 0.334 0.346 15,024,305 0.3412 3.57%
2019-03-11 0 1.960 1.960 1.970 1.910 1.980 1,924,000 3,751,820 1.9500 0.331 0.331 0.333 0.323 0.334 11,389,583 0.3294 1.03%
2019-03-08 0 1.940 1.930 1.950 1.930 2.000 4,092,000 8,011,340 1.9578 0.328 0.326 0.329 0.326 0.338 24,223,584 0.3307 -4.43%
2019-03-07 0 2.030 2.000 2.030 2.000 2.100 4,566,000 9,261,150 2.0283 0.343 0.338 0.343 0.338 0.355 27,029,541 0.3426 -1.93%
2019-03-06 0 2.070 2.060 2.070 2.060 2.130 3,366,000 7,026,080 2.0874 0.350 0.348 0.350 0.348 0.360 19,925,851 0.3526 -0.96%
2019-03-05 0 2.090 2.080 2.090 2.060 2.110 2,476,000 5,160,420 2.0842 0.353 0.351 0.353 0.348 0.356 14,657,281 0.3521 -0.95%
2019-03-04 0 2.110 2.090 2.110 2.040 2.160 5,348,500 11,253,810 2.1041 0.356 0.353 0.356 0.345 0.365 31,661,739 0.3554 3.43%
2019-03-01 0 2.040 2.040 2.050 1.990 2.050 1,898,000 3,835,100 2.0206 0.345 0.345 0.346 0.336 0.346 11,235,670 0.3413 2.00%
2019-02-28 0 2.000 1.990 2.000 1.980 2.040 3,148,000 6,303,920 2.0025 0.338 0.336 0.338 0.334 0.345 18,635,347 0.3383 0.00%
2019-02-27 0 2.000 1.990 2.010 1.990 2.090 3,826,000 7,826,700 2.0457 0.338 0.336 0.340 0.336 0.353 22,648,932 0.3456 -3.38%
2019-02-26 0 2.070 2.060 2.070 2.040 2.130 7,275,151 15,158,533 2.0836 0.350 0.348 0.350 0.345 0.360 43,067,016 0.3520 -0.96%
2019-02-25 0 2.090 2.090 2.100 1.980 2.100 14,158,000 28,866,900 2.0389 0.353 0.353 0.355 0.334 0.355 83,811,705 0.3444 6.09%
2019-02-22 0 1.970 1.960 1.970 1.860 1.980 7,992,000 15,501,880 1.9397 0.333 0.331 0.333 0.314 0.334 47,310,577 0.3277 3.68%
2019-02-21 0 1.900 1.880 1.900 1.830 1.940 7,664,000 14,552,200 1.8988 0.321 0.318 0.321 0.309 0.328 45,368,901 0.3208 1.60%
2019-02-20 0 1.870 1.870 1.880 1.830 1.890 2,886,000 5,367,740 1.8599 0.316 0.316 0.318 0.309 0.319 17,084,375 0.3142 1.63%
2019-02-19 0 1.840 1.830 1.840 1.830 1.890 2,204,000 4,095,080 1.8580 0.311 0.309 0.311 0.309 0.319 13,047,111 0.3139 0.00%
2019-02-18 0 1.840 1.830 1.840 1.800 1.850 2,875,900 5,265,689 1.8310 0.311 0.309 0.311 0.304 0.313 17,024,586 0.3093 3.37%
2019-02-15 0 1.780 1.770 1.780 1.770 1.870 3,514,000 6,345,620 1.8058 0.301 0.299 0.301 0.299 0.316 20,801,973 0.3050 -5.32%
2019-02-14 0 1.880 1.870 1.880 1.840 1.900 3,624,000 6,758,840 1.8650 0.318 0.316 0.318 0.311 0.321 21,453,144 0.3151 0.00%
2019-02-13 0 1.880 1.880 1.890 1.810 1.930 10,322,000 19,453,400 1.8847 0.318 0.318 0.319 0.306 0.326 61,103,575 0.3184 4.44%
2019-02-12 0 1.800 1.800 1.810 1.690 1.800 5,396,000 9,400,880 1.7422 0.304 0.304 0.306 0.285 0.304 31,942,927 0.2943 5.26%
2019-02-11 0 1.710 1.700 1.710 1.680 1.730 3,102,754 5,276,171 1.7005 0.289 0.287 0.289 0.284 0.292 18,367,503 0.2873 -1.16%
2019-02-08 0 1.730 1.710 1.730 1.690 1.740 2,354,000 4,032,480 1.7130 0.292 0.289 0.292 0.285 0.294 13,935,072 0.2894 -0.57%
2019-02-04 0 1.740 1.730 1.740 1.710 1.740 1,072,000 1,856,500 1.7318 0.294 0.292 0.294 0.289 0.294 6,345,963 0.2925 1.75%
2019-02-01 0 1.710 1.710 1.720 1.700 1.750 4,690,000 8,075,400 1.7218 0.289 0.289 0.291 0.287 0.296 27,763,589 0.2909 -1.16%
2019-01-31 0 1.730 1.730 1.740 1.650 1.740 6,324,000 10,718,840 1.6949 0.292 0.292 0.294 0.279 0.294 37,436,447 0.2863 6.13%
2019-01-30 0 1.630 1.620 1.630 1.600 1.630 994,000 1,616,440 1.6262 0.275 0.274 0.275 0.270 0.275 5,884,223 0.2747 0.62%
2019-01-29 0 1.620 1.600 1.620 1.600 1.620 1,620,000 2,603,340 1.6070 0.274 0.270 0.274 0.270 0.274 9,589,982 0.2715 -0.61%
2019-01-28 0 1.630 1.620 1.630 1.610 1.670 1,562,000 2,553,860 1.6350 0.275 0.274 0.275 0.272 0.282 9,246,637 0.2762 -1.21%
2019-01-25 0 1.650 1.630 1.650 1.590 1.650 3,962,000 6,483,160 1.6363 0.279 0.275 0.279 0.269 0.279 23,454,017 0.2764 3.12%
2019-01-24 0 1.600 1.590 1.600 1.560 1.600 1,436,650 2,278,760 1.5862 0.270 0.269 0.270 0.264 0.270 8,504,597 0.2679 1.91%
2019-01-23 0 1.570 1.560 1.570 1.530 1.580 842,000 1,315,480 1.5623 0.265 0.264 0.265 0.258 0.267 4,984,423 0.2639 0.00%
2019-01-22 0 1.570 1.560 1.570 1.550 1.590 1,260,000 1,975,660 1.5680 0.265 0.264 0.265 0.262 0.269 7,458,875 0.2649 -1.87%
2019-01-21 0 1.600 1.590 1.600 1.580 1.610 564,000 901,320 1.5981 0.270 0.269 0.270 0.267 0.272 3,338,734 0.2700 0.00%
2019-01-18 0 1.600 1.590 1.600 1.580 1.620 1,324,000 2,113,360 1.5962 0.270 0.269 0.270 0.267 0.274 7,837,738 0.2696 0.00%
2019-01-17 0 1.600 1.580 1.600 1.580 1.630 3,044,000 4,882,720 1.6040 0.270 0.267 0.270 0.267 0.275 18,019,694 0.2710 -1.23%
2019-01-16 0 1.620 1.610 1.620 1.570 1.630 2,850,000 4,597,060 1.6130 0.274 0.272 0.274 0.265 0.275 16,871,264 0.2725 1.89%
2019-01-15 0 1.590 1.580 1.590 1.520 1.590 3,465,000 5,438,450 1.5695 0.269 0.267 0.269 0.257 0.269 20,511,905 0.2651 3.25%
2019-01-14 0 1.540 1.530 1.540 1.440 1.550 4,982,000 7,547,920 1.5150 0.260 0.258 0.260 0.243 0.262 29,492,154 0.2559 5.48%
2019-01-11 0 1.460 1.450 1.460 1.440 1.480 840,000 1,227,400 1.4612 0.247 0.245 0.247 0.243 0.250 4,972,583 0.2468 0.00%
2019-01-10 0 1.460 1.440 1.460 1.440 1.460 1,914,000 2,773,140 1.4489 0.247 0.243 0.247 0.243 0.247 11,330,386 0.2448 0.00%
2019-01-09 0 1.460 1.450 1.460 1.430 1.480 4,720,000 6,889,760 1.4597 0.247 0.245 0.247 0.242 0.250 27,941,181 0.2466 2.82%
2019-01-08 0 1.420 1.410 1.420 1.400 1.430 1,310,000 1,857,220 1.4177 0.240 0.238 0.240 0.236 0.242 7,754,862 0.2395 0.71%
2019-01-07 0 1.410 1.400 1.410 1.380 1.420 2,560,000 3,588,320 1.4017 0.238 0.236 0.238 0.233 0.240 15,154,539 0.2368 3.68%
2019-01-04 0 1.360 1.360 1.370 1.360 1.470 19,934,000 27,730,140 1.3911 0.230 0.230 0.231 0.230 0.248 118,004,134 0.2350 -6.85%
2019-01-03 0 1.460 1.440 1.460 1.420 1.490 1,726,000 2,496,880 1.4466 0.247 0.243 0.247 0.240 0.252 10,217,474 0.2444 -2.01%
2019-01-02 0 1.490 1.460 1.490 1.470 1.500 712,435 1,056,066 1.4823 0.252 0.247 0.252 0.248 0.253 4,217,431 0.2504 -1.97%
2018-12-31 0 1.520 1.510 1.520 1.480 1.520 450,000 674,600 1.4991 0.257 0.255 0.257 0.250 0.257 2,663,884 0.2532 2.70%
2018-12-28 0 1.480 1.470 1.480 1.460 1.500 726,000 1,069,060 1.4725 0.250 0.248 0.250 0.247 0.253 4,297,733 0.2487 -0.67%
2018-12-27 0 1.490 1.470 1.490 1.470 1.520 639,000 956,460 1.4968 0.252 0.248 0.252 0.248 0.257 3,782,715 0.2529 -1.32%
2018-12-24 0 1.510 1.490 1.510 1.480 1.510 288,000 429,880 1.4926 0.255 0.252 0.255 0.250 0.255 1,704,886 0.2521 1.34%
2018-12-21 0 1.490 1.490 1.520 1.490 1.540 2,084,000 3,144,780 1.5090 0.252 0.252 0.257 0.252 0.260 12,336,742 0.2549 -4.49%
2018-12-20 0 1.560 1.550 1.560 1.530 1.570 880,000 1,362,080 1.5478 0.264 0.262 0.264 0.258 0.265 5,209,373 0.2615 -1.27%
2018-12-19 0 1.580 1.570 1.580 1.570 1.580 314,000 494,640 1.5753 0.267 0.265 0.267 0.265 0.267 1,858,799 0.2661 -0.63%
2018-12-18 0 1.590 1.580 1.590 1.570 1.610 770,000 1,223,360 1.5888 0.269 0.267 0.269 0.265 0.272 4,558,201 0.2684 -1.85%
2018-12-17 0 1.620 1.610 1.620 1.600 1.620 566,000 909,440 1.6068 0.274 0.272 0.274 0.270 0.274 3,350,574 0.2714 0.00%
2018-12-14 0 1.620 1.610 1.620 1.610 1.660 670,000 1,085,580 1.6203 0.274 0.272 0.274 0.272 0.280 3,966,227 0.2737 -1.22%
2018-12-13 0 1.640 1.630 1.640 1.610 1.640 676,000 1,100,700 1.6283 0.277 0.275 0.277 0.272 0.277 4,001,745 0.2751 1.23%
2018-12-12 0 1.620 1.600 1.620 1.600 1.620 408,000 658,720 1.6145 0.274 0.270 0.274 0.270 0.274 2,415,255 0.2727 0.62%
2018-12-11 0 1.610 1.600 1.610 1.580 1.610 488,000 777,560 1.5934 0.272 0.270 0.272 0.267 0.272 2,888,834 0.2692 0.62%
2018-12-10 0 1.600 1.580 1.600 1.550 1.600 1,736,020 2,731,949 1.5737 0.270 0.267 0.270 0.262 0.270 10,276,790 0.2658 -0.62%
2018-12-07 0 1.610 1.590 1.610 1.600 1.630 1,468,000 2,357,354 1.6058 0.272 0.269 0.272 0.270 0.275 8,690,181 0.2713 -0.62%
2018-12-06 0 1.620 1.610 1.620 1.600 1.630 2,508,000 4,043,140 1.6121 0.274 0.272 0.274 0.270 0.275 14,846,713 0.2723 -1.22%
2018-12-05 0 1.640 1.630 1.640 1.600 1.640 1,034,000 1,678,660 1.6235 0.277 0.275 0.277 0.270 0.277 6,121,013 0.2742 -0.61%
2018-12-04 0 1.650 1.640 1.650 1.610 1.650 920,100 1,496,938 1.6269 0.279 0.277 0.279 0.272 0.279 5,446,754 0.2748 1.23%
2018-12-03 0 1.630 1.620 1.630 1.600 1.640 2,826,000 4,600,340 1.6279 0.275 0.274 0.275 0.270 0.277 16,729,190 0.2750 3.16%
2018-11-30 0 1.580 1.570 1.580 1.560 1.590 492,000 774,280 1.5737 0.267 0.265 0.267 0.264 0.269 2,912,513 0.2658 0.00%
2018-11-29 0 1.580 1.570 1.580 1.550 1.600 1,848,000 2,918,160 1.5791 0.267 0.265 0.267 0.262 0.270 10,939,683 0.2667 -0.63%
2018-11-28 0 1.590 1.580 1.590 1.560 1.590 488,000 771,060 1.5800 0.269 0.267 0.269 0.264 0.269 2,888,834 0.2669 1.27%
2018-11-27 0 1.570 1.560 1.570 1.560 1.610 1,095,000 1,716,421 1.5675 0.265 0.264 0.265 0.264 0.272 6,482,117 0.2648 -1.87%
2018-11-26 0 1.600 1.580 1.600 1.580 1.610 713,000 1,132,680 1.5886 0.270 0.267 0.270 0.267 0.272 4,220,776 0.2684 1.27%
2018-11-23 0 1.580 1.570 1.580 1.560 1.600 1,164,000 1,825,500 1.5683 0.267 0.265 0.267 0.264 0.270 6,890,579 0.2649 -1.25%
2018-11-22 0 1.600 1.590 1.600 1.550 1.600 1,682,000 2,657,460 1.5799 0.270 0.269 0.270 0.262 0.270 9,957,006 0.2669 2.56%
2018-11-21 0 1.560 1.550 1.560 1.540 1.580 1,012,000 1,575,580 1.5569 0.264 0.262 0.264 0.260 0.267 5,990,779 0.2630 0.00%
2018-11-20 0 1.560 1.550 1.560 1.540 1.580 514,000 799,660 1.5558 0.264 0.262 0.264 0.260 0.267 3,042,747 0.2628 -1.27%
2018-11-19 0 1.580 1.570 1.580 1.560 1.580 680,000 1,067,900 1.5704 0.267 0.265 0.267 0.264 0.267 4,025,424 0.2653 0.64%
2018-11-16 0 1.570 1.560 1.570 1.540 1.580 853,759 1,331,613 1.5597 0.265 0.264 0.265 0.260 0.267 5,054,033 0.2635 0.00%
2018-11-15 0 1.570 1.550 1.570 1.530 1.570 1,248,000 1,936,780 1.5519 0.265 0.262 0.265 0.258 0.265 7,387,838 0.2622 1.95%
2018-11-14 0 1.540 1.520 1.540 1.510 1.540 610,000 930,860 1.5260 0.260 0.257 0.260 0.255 0.260 3,611,043 0.2578 0.65%
2018-11-13 0 1.530 1.530 1.540 1.480 1.530 1,332,005 2,004,987 1.5052 0.258 0.258 0.260 0.250 0.258 7,885,126 0.2543 0.66%
2018-11-12 0 1.520 1.500 1.520 1.480 1.530 532,000 803,040 1.5095 0.257 0.253 0.257 0.250 0.258 3,149,303 0.2550 0.66%
2018-11-09 0 1.510 1.500 1.510 1.480 1.520 930,000 1,394,980 1.5000 0.255 0.253 0.255 0.250 0.257 5,505,360 0.2534 -1.31%
2018-11-08 0 1.530 1.530 1.540 1.530 1.570 1,290,000 1,989,160 1.5420 0.258 0.258 0.260 0.258 0.265 7,636,467 0.2605 0.00%
2018-11-07 0 1.530 1.530 1.550 1.520 1.580 1,338,000 2,073,420 1.5496 0.258 0.258 0.262 0.257 0.267 7,920,615 0.2618 -1.29%
2018-11-06 0 1.550 1.540 1.550 1.520 1.550 864,000 1,325,880 1.5346 0.262 0.260 0.262 0.257 0.262 5,114,657 0.2592 0.00%
2018-11-05 0 1.550 1.530 1.550 1.530 1.580 1,962,000 3,024,060 1.5413 0.262 0.258 0.262 0.258 0.267 11,614,533 0.2604 -3.73%
2018-11-02 0 1.610 1.600 1.610 1.550 1.610 6,639,000 10,503,690 1.5821 0.272 0.270 0.272 0.262 0.272 39,301,166 0.2673 5.92%
2018-11-01 0 1.520 1.520 1.530 1.480 1.550 4,304,000 6,565,980 1.5256 0.257 0.257 0.258 0.250 0.262 25,478,569 0.2577 2.70%
2018-10-31 0 1.480 1.470 1.480 1.450 1.490 1,966,000 2,900,120 1.4751 0.250 0.248 0.250 0.245 0.252 11,638,212 0.2492 2.07%
2018-10-30 0 1.450 1.440 1.450 1.410 1.460 1,602,000 2,305,160 1.4389 0.245 0.243 0.245 0.238 0.247 9,483,426 0.2431 0.69%
2018-10-29 0 1.440 1.430 1.440 1.410 1.480 2,066,000 2,949,300 1.4275 0.243 0.242 0.243 0.238 0.250 12,230,187 0.2411 -1.37%
2018-10-26 0 1.460 1.450 1.460 1.440 1.490 1,380,000 2,027,960 1.4695 0.247 0.245 0.247 0.243 0.252 8,169,244 0.2482 -2.01%
2018-10-25 0 1.490 1.480 1.490 1.410 1.490 4,318,000 6,275,740 1.4534 0.252 0.250 0.252 0.238 0.252 25,561,445 0.2455 0.68%
2018-10-24 0 1.480 1.470 1.480 1.460 1.520 2,624,000 3,909,120 1.4898 0.250 0.248 0.250 0.247 0.257 15,533,403 0.2517 -0.67%
2018-10-23 0 1.490 1.460 1.490 1.460 1.570 2,054,000 3,088,720 1.5038 0.252 0.247 0.252 0.247 0.265 12,159,150 0.2540 -5.10%
2018-10-22 0 1.570 1.560 1.570 1.480 1.580 7,116,000 11,009,660 1.5472 0.265 0.264 0.265 0.250 0.267 42,124,883 0.2614 6.80%
2018-10-19 0 1.470 1.450 1.470 1.410 1.470 2,402,000 3,472,780 1.4458 0.248 0.245 0.248 0.238 0.248 14,219,220 0.2442 1.38%
2018-10-18 0 1.450 1.440 1.450 1.410 1.460 1,702,000 2,436,680 1.4317 0.245 0.243 0.245 0.238 0.247 10,075,401 0.2418 0.00%
2018-10-16 0 1.450 1.440 1.450 1.430 1.480 1,188,000 1,728,580 1.4550 0.245 0.243 0.245 0.242 0.250 7,032,653 0.2458 -0.68%
2018-10-15 0 1.460 1.450 1.460 1.440 1.520 1,294,000 1,879,460 1.4524 0.247 0.245 0.247 0.243 0.257 7,660,146 0.2454 -1.35%
2018-10-12 0 1.480 1.480 1.490 1.460 1.500 1,476,000 2,185,860 1.4809 0.250 0.250 0.252 0.247 0.253 8,737,539 0.2502 0.68%
2018-10-11 0 1.470 1.470 1.500 1.460 1.510 2,976,000 4,415,540 1.4837 0.248 0.248 0.253 0.247 0.255 17,617,152 0.2506 -6.96%
2018-10-10 0 1.580 1.570 1.580 1.560 1.590 1,106,000 1,739,880 1.5731 0.267 0.265 0.267 0.264 0.269 6,547,234 0.2657 1.28%
2018-10-09 0 1.560 1.540 1.560 1.540 1.580 610,000 949,060 1.5558 0.264 0.260 0.264 0.260 0.267 3,611,043 0.2628 0.00%
2018-10-08 0 1.560 1.550 1.560 1.540 1.620 1,502,000 2,335,660 1.5550 0.264 0.262 0.264 0.260 0.274 8,891,452 0.2627 -1.89%
2018-10-05 0 1.590 1.580 1.590 1.550 1.600 1,450,000 2,289,020 1.5786 0.269 0.267 0.269 0.262 0.270 8,583,626 0.2667 3.25%
2018-10-04 0 1.540 1.540 1.550 1.540 1.580 734,000 1,137,800 1.5501 0.260 0.260 0.262 0.260 0.267 4,345,091 0.2619 -3.14%
2018-10-03 0 1.590 1.570 1.590 1.550 1.590 708,000 1,115,900 1.5761 0.269 0.265 0.269 0.262 0.269 4,191,177 0.2662 1.27%
2018-10-02 0 1.570 1.560 1.570 1.550 1.630 1,010,000 1,599,320 1.5835 0.265 0.264 0.265 0.262 0.275 5,978,939 0.2675 -3.68%
2018-09-28 0 1.630 1.620 1.630 1.600 1.680 2,122,000 3,452,240 1.6269 0.275 0.274 0.275 0.270 0.284 12,561,692 0.2748 -2.98%
2018-09-27 0 1.680 1.670 1.680 1.660 1.710 750,000 1,256,680 1.6756 0.284 0.282 0.284 0.280 0.289 4,439,806 0.2830 -1.75%
2018-09-26 0 1.710 1.700 1.710 1.690 1.740 2,560,000 4,400,960 1.7191 0.289 0.287 0.289 0.285 0.294 15,154,539 0.2904 0.59%
2018-09-24 0 1.700 1.680 1.700 1.680 1.740 1,722,000 2,926,520 1.6995 0.287 0.284 0.287 0.284 0.294 10,193,795 0.2871 -2.30%
2018-09-21 0 1.740 1.740 1.750 1.600 1.750 5,190,000 8,744,920 1.6850 0.294 0.294 0.296 0.270 0.296 30,723,460 0.2846 10.13%
2018-09-20 0 1.580 1.580 1.590 1.560 1.610 2,099,333 3,337,746 1.5899 0.267 0.267 0.269 0.264 0.272 12,427,509 0.2686 1.28%
2018-09-19 0 1.560 1.540 1.560 1.530 1.560 2,546,000 3,943,260 1.5488 0.264 0.260 0.264 0.258 0.264 15,071,663 0.2616 1.30%
2018-09-18 0 1.540 1.530 1.540 1.470 1.550 2,944,000 4,432,960 1.5058 0.260 0.258 0.260 0.248 0.262 17,427,720 0.2544 1.99%
2018-09-17 0 1.510 1.510 1.520 1.510 1.540 418,000 633,920 1.5166 0.255 0.255 0.257 0.255 0.260 2,474,452 0.2562 -2.58%
2018-09-14 0 1.550 1.540 1.550 1.530 1.550 1,046,000 1,617,380 1.5463 0.262 0.260 0.262 0.258 0.262 6,192,050 0.2612 0.00%
2018-09-13 0 1.550 1.540 1.550 1.510 1.550 1,553,000 2,374,560 1.5290 0.262 0.260 0.262 0.255 0.262 9,193,359 0.2583 3.33%
2018-09-12 0 1.500 1.490 1.500 1.490 1.530 1,998,000 3,005,440 1.5042 0.253 0.252 0.253 0.252 0.258 11,827,644 0.2541 -1.96%
2018-09-11 0 1.530 1.520 1.530 1.510 1.560 1,486,000 2,272,300 1.5291 0.258 0.257 0.258 0.255 0.264 8,796,736 0.2583 -1.92%
2018-09-10 0 1.560 1.550 1.560 1.540 1.630 2,244,000 3,509,180 1.5638 0.264 0.262 0.264 0.260 0.275 13,283,901 0.2642 -4.29%
2018-09-07 0 1.630 1.620 1.630 1.620 1.660 974,000 1,594,060 1.6366 0.275 0.274 0.275 0.274 0.280 5,765,829 0.2765 -1.21%
2018-09-06 0 1.650 1.640 1.650 1.630 1.690 1,900,000 3,146,040 1.6558 0.279 0.277 0.279 0.275 0.285 11,247,509 0.2797 -2.37%
2018-09-05 0 1.690 1.690 1.700 1.680 1.750 3,534,000 6,028,220 1.7058 0.285 0.285 0.287 0.284 0.296 20,920,368 0.2882 -4.52%
2018-09-04 0 1.770 1.750 1.770 1.740 1.770 662,000 1,163,060 1.7569 0.299 0.296 0.299 0.294 0.299 3,918,869 0.2968 -0.56%
2018-09-03 0 1.780 1.770 1.780 1.720 1.780 2,924,000 5,107,620 1.7468 0.301 0.299 0.301 0.291 0.301 17,309,325 0.2951 -1.11%
2018-08-31 0 1.800 1.790 1.800 1.780 1.810 1,372,000 2,458,680 1.7920 0.304 0.302 0.304 0.301 0.306 8,121,886 0.3027 -0.55%
2018-08-30 0 1.810 1.810 1.830 1.810 1.850 1,620,000 2,943,820 1.8172 0.306 0.306 0.309 0.306 0.313 9,589,982 0.3070 -2.16%
2018-08-29 0 1.850 1.830 1.850 1.820 1.850 1,174,000 2,157,480 1.8377 0.313 0.309 0.313 0.307 0.313 6,949,777 0.3104 -0.54%
2018-08-28 0 1.860 1.840 1.860 1.840 1.880 586,000 1,089,940 1.8600 0.314 0.311 0.314 0.311 0.318 3,468,969 0.3142 -0.53%
2018-08-27 0 1.870 1.860 1.870 1.840 1.880 1,826,000 3,397,960 1.8609 0.316 0.314 0.316 0.311 0.318 10,809,449 0.3144 2.19%
2018-08-24 0 1.830 1.820 1.830 1.800 1.830 1,130,000 2,057,600 1.8209 0.309 0.307 0.309 0.304 0.309 6,689,308 0.3076 -0.54%
2018-08-23 0 1.840 1.830 1.840 1.820 1.850 1,100,000 2,019,360 1.8358 0.311 0.309 0.311 0.307 0.313 6,511,716 0.3101 -0.54%
2018-08-22 0 1.850 1.840 1.850 1.840 1.850 1,470,000 2,708,660 1.8426 0.313 0.311 0.313 0.311 0.313 8,702,021 0.3113 0.00%
2018-08-21 0 1.850 1.840 1.850 1.830 1.870 1,766,000 3,269,500 1.8514 0.313 0.311 0.313 0.309 0.316 10,454,264 0.3127 -0.54%
2018-08-20 0 1.860 1.850 1.860 1.840 1.870 1,664,000 3,088,580 1.8561 0.314 0.313 0.314 0.311 0.316 9,850,450 0.3135 0.00%
2018-08-17 0 1.860 1.850 1.860 1.850 1.910 878,000 1,644,580 1.8731 0.314 0.313 0.314 0.313 0.323 5,197,533 0.3164 -0.53%
2018-08-16 0 1.870 1.860 1.870 1.820 1.900 2,149,000 4,000,870 1.8617 0.316 0.314 0.316 0.307 0.321 12,721,525 0.3145 -1.06%
2018-08-15 0 1.890 1.870 1.890 1.870 1.960 1,871,000 3,556,570 1.9009 0.319 0.316 0.319 0.316 0.331 11,075,837 0.3211 -3.57%
2018-08-14 0 1.960 1.950 1.960 1.940 1.970 1,086,000 2,120,520 1.9526 0.331 0.329 0.331 0.328 0.333 6,428,840 0.3298 -1.51%
2018-08-13 0 1.990 1.980 1.990 1.970 2.000 1,128,000 2,234,420 1.9809 0.336 0.334 0.336 0.333 0.338 6,677,469 0.3346 -1.97%
2018-08-10 0 2.030 2.020 2.030 2.010 2.040 712,000 1,442,680 2.0262 0.343 0.341 0.343 0.340 0.345 4,214,856 0.3423 -0.49%
2018-08-09 0 2.040 2.030 2.040 1.960 2.040 2,090,000 4,204,320 2.0116 0.345 0.343 0.345 0.331 0.345 12,372,260 0.3398 4.08%
2018-08-08 0 1.960 1.960 1.970 1.960 1.990 940,000 1,854,760 1.9731 0.331 0.331 0.333 0.331 0.336 5,564,557 0.3333 -0.51%
2018-08-07 0 1.970 1.970 1.980 1.960 1.990 1,010,574 1,995,258 1.9744 0.333 0.333 0.334 0.331 0.336 5,982,337 0.3335 0.51%
2018-08-06 0 1.960 1.950 1.960 1.960 2.020 1,952,000 3,874,680 1.9850 0.331 0.329 0.331 0.331 0.341 11,555,336 0.3353 -2.00%
2018-08-03 0 2.000 2.000 2.020 2.000 2.020 1,262,000 2,529,860 2.0046 0.338 0.338 0.341 0.338 0.341 7,470,714 0.3386 -0.99%
2018-08-02 0 2.020 2.010 2.020 2.000 2.060 1,559,352 3,145,573 2.0172 0.341 0.340 0.341 0.338 0.348 9,230,961 0.3408 -2.42%
2018-08-01 0 2.070 2.060 2.070 2.060 2.090 774,000 1,604,700 2.0733 0.350 0.348 0.350 0.348 0.353 4,581,880 0.3502 0.00%
2018-07-31 0 2.070 2.050 2.070 2.050 2.080 606,000 1,252,380 2.0666 0.350 0.346 0.350 0.346 0.351 3,587,364 0.3491 -0.96%
2018-07-30 0 2.090 2.070 2.090 2.070 2.100 720,000 1,499,900 2.0832 0.353 0.350 0.353 0.350 0.355 4,262,214 0.3519 -0.95%
2018-07-27 0 2.110 2.100 2.110 2.080 2.110 930,000 1,949,220 2.0959 0.356 0.355 0.356 0.351 0.356 5,505,360 0.3541 0.00%
2018-07-26 0 2.110 2.100 2.110 2.090 2.130 882,000 1,859,080 2.1078 0.356 0.355 0.356 0.353 0.360 5,221,212 0.3561 0.00%
2018-07-25 0 2.110 2.090 2.110 2.090 2.130 1,476,000 3,113,860 2.1097 0.356 0.353 0.356 0.353 0.360 8,737,539 0.3564 0.00%
2018-07-24 0 2.110 2.110 2.130 2.070 2.120 1,774,000 3,737,740 2.1070 0.356 0.356 0.360 0.350 0.358 10,501,622 0.3559 2.43%
2018-07-23 0 2.060 2.050 2.060 2.030 2.060 702,000 1,439,340 2.0503 0.348 0.346 0.348 0.343 0.348 4,155,659 0.3464 -0.48%
2018-07-20 0 2.070 2.060 2.070 2.010 2.070 1,458,000 2,966,680 2.0348 0.350 0.348 0.350 0.340 0.350 8,630,984 0.3437 0.00%
2018-07-19 0 2.070 2.060 2.070 2.060 2.100 796,000 1,652,920 2.0765 0.350 0.348 0.350 0.348 0.355 4,712,115 0.3508 -0.48%
2018-07-18 0 2.080 2.070 2.080 2.070 2.110 614,000 1,280,800 2.0860 0.351 0.350 0.351 0.350 0.356 3,634,721 0.3524 -0.48%
2018-07-17 0 2.090 2.080 2.090 2.060 2.090 816,000 1,696,020 2.0785 0.353 0.351 0.353 0.348 0.353 4,830,509 0.3511 -0.48%
2018-07-16 0 2.100 2.090 2.100 2.070 2.110 692,000 1,447,100 2.0912 0.355 0.353 0.355 0.350 0.356 4,096,461 0.3533 0.00%
2018-07-13 0 2.100 2.090 2.100 2.090 2.130 824,033 1,732,867 2.1029 0.355 0.353 0.355 0.353 0.360 4,878,063 0.3552 -0.94%
2018-07-12 0 2.120 2.110 2.120 2.080 2.140 1,166,000 2,472,620 2.1206 0.358 0.356 0.358 0.351 0.362 6,902,419 0.3582 1.44%
2018-07-11 0 2.090 2.090 2.100 2.080 2.120 1,323,000 2,778,060 2.0998 0.353 0.353 0.355 0.351 0.358 7,831,818 0.3547 -3.24%
2018-07-10 0 2.160 2.150 2.160 2.100 2.160 2,697,000 5,736,900 2.1271 0.365 0.363 0.365 0.355 0.365 15,965,544 0.3593 1.89%
2018-07-09 0 2.120 2.100 2.120 2.080 2.130 1,684,000 3,553,480 2.1101 0.358 0.355 0.358 0.351 0.360 9,968,845 0.3565 2.42%
2018-07-06 0 2.070 2.050 2.070 2.000 2.140 2,590,000 5,307,320 2.0492 0.350 0.346 0.350 0.338 0.362 15,332,131 0.3462 -1.43%
2018-07-05 0 2.100 2.070 2.100 2.030 2.160 2,852,000 5,962,120 2.0905 0.355 0.350 0.355 0.343 0.365 16,883,104 0.3531 -1.82%
2018-07-04 0 2.230 2.230 2.240 2.210 2.260 2,242,000 4,990,720 2.2260 0.361 0.361 0.363 0.358 0.366 13,836,698 0.3607 -0.89%
2018-07-03 0 2.250 2.240 2.250 2.210 2.300 3,240,000 7,229,480 2.2313 0.365 0.363 0.365 0.358 0.373 19,995,941 0.3615 -2.17%
2018-06-29 0 2.300 2.290 2.300 2.230 2.310 1,732,000 3,936,680 2.2729 0.373 0.371 0.373 0.361 0.374 10,689,188 0.3683 3.14%
2018-06-28 0 2.230 2.220 2.230 2.200 2.250 2,070,000 4,599,900 2.2222 0.361 0.360 0.361 0.356 0.365 12,775,185 0.3601 0.45%
2018-06-27 0 2.220 2.210 2.220 2.210 2.310 3,087,000 6,955,790 2.2533 0.360 0.358 0.360 0.358 0.374 19,051,689 0.3651 -3.90%
2018-06-26 0 2.310 2.300 2.310 2.270 2.340 2,158,000 4,948,800 2.2932 0.374 0.373 0.374 0.368 0.379 13,318,284 0.3716 -1.28%
2018-06-25 0 2.340 2.330 2.350 2.320 2.400 1,658,139 3,888,830 2.3453 0.379 0.378 0.381 0.376 0.389 10,233,349 0.3800 -1.27%
2018-06-22 0 2.370 2.360 2.370 2.340 2.380 1,536,000 3,617,300 2.3550 0.384 0.382 0.384 0.379 0.386 9,479,557 0.3816 0.85%
2018-06-21 0 2.350 2.350 2.360 2.340 2.410 1,470,000 3,473,220 2.3627 0.381 0.381 0.382 0.379 0.390 9,072,233 0.3828 -1.26%
2018-06-20 0 2.380 2.380 2.390 2.340 2.400 1,642,000 3,893,020 2.3709 0.386 0.386 0.387 0.379 0.389 10,133,746 0.3842 0.85%
2018-06-19 0 2.360 2.350 2.360 2.310 2.480 5,774,000 13,707,340 2.3740 0.382 0.381 0.382 0.374 0.402 35,634,743 0.3847 -4.45%
2018-06-15 0 2.470 2.470 2.480 2.470 2.500 788,000 1,958,500 2.4854 0.400 0.400 0.402 0.400 0.405 4,863,210 0.4027 -0.80%
2018-06-14 0 2.490 2.480 2.490 2.470 2.510 1,724,000 4,290,640 2.4888 0.403 0.402 0.403 0.400 0.407 10,639,816 0.4033 -0.80%
2018-06-13 0 2.510 2.500 2.510 2.490 2.520 852,000 2,127,020 2.4965 0.407 0.405 0.407 0.403 0.408 5,258,192 0.4045 0.00%
2018-06-12 0 2.510 2.510 2.520 2.490 2.520 816,000 2,039,280 2.4991 0.407 0.407 0.408 0.403 0.408 5,036,015 0.4049 -0.40%
2018-06-11 0 2.520 2.510 2.520 2.500 2.520 1,170,000 2,934,060 2.5077 0.408 0.407 0.408 0.405 0.408 7,220,757 0.4063 0.40%
2018-06-08 0 2.510 2.490 2.510 2.500 2.520 1,542,000 3,865,640 2.5069 0.407 0.403 0.407 0.405 0.408 9,516,587 0.4062 -0.40%
2018-06-07 0 2.520 2.520 2.530 2.510 2.550 1,374,000 3,484,260 2.5359 0.408 0.408 0.410 0.407 0.413 8,479,760 0.4109 0.00%
2018-06-06 0 2.520 2.520 2.530 2.510 2.530 822,000 2,072,380 2.5211 0.408 0.408 0.410 0.407 0.410 5,073,044 0.4085 -0.40%
2018-06-05 0 2.530 2.520 2.530 2.510 2.530 1,200,000 3,025,000 2.5208 0.410 0.408 0.410 0.407 0.410 7,405,904 0.4085 0.40%
2018-06-04 0 2.520 2.510 2.520 2.510 2.520 902,000 2,266,880 2.5132 0.408 0.407 0.408 0.407 0.408 5,566,771 0.4072 0.80%
2018-06-01 0 2.500 2.500 2.510 2.490 2.510 448,000 1,118,940 2.4976 0.405 0.405 0.407 0.403 0.407 2,764,871 0.4047 -1.19%
2018-05-31 0 2.530 2.520 2.530 2.470 2.530 2,062,001 5,156,982 2.5010 0.410 0.408 0.410 0.400 0.410 12,725,818 0.4052 2.02%
2018-05-30 0 2.480 2.470 2.480 2.470 2.500 3,018,000 7,495,200 2.4835 0.402 0.400 0.402 0.400 0.405 18,625,849 0.4024 -2.36%
2018-05-29 0 2.540 2.510 2.540 2.510 2.580 2,636,000 6,684,580 2.5359 0.412 0.407 0.412 0.407 0.418 16,268,303 0.4109 -1.17%
2018-05-28 0 2.570 2.560 2.570 2.550 2.580 3,116,000 7,983,420 2.5621 0.416 0.415 0.416 0.413 0.418 19,230,665 0.4151 0.00%
2018-05-25 0 2.570 2.560 2.570 2.530 2.580 2,052,000 5,245,500 2.5563 0.416 0.415 0.416 0.410 0.418 12,664,096 0.4142 -0.39%
2018-05-24 0 2.580 2.570 2.590 2.570 2.670 3,770,000 9,835,860 2.6090 0.418 0.416 0.420 0.416 0.433 23,266,882 0.4227 -1.15%
2018-05-23 0 2.610 2.600 2.610 2.600 2.640 2,302,000 6,014,520 2.6127 0.423 0.421 0.423 0.421 0.428 14,206,993 0.4233 -0.76%
2018-05-21 0 2.630 2.630 2.640 2.620 2.670 2,728,000 7,211,000 2.6433 0.426 0.426 0.428 0.425 0.433 16,836,089 0.4283 0.00%
2018-05-18 0 2.630 2.630 2.640 2.630 2.650 1,146,000 3,023,960 2.6387 0.426 0.426 0.428 0.426 0.429 7,072,639 0.4276 -0.38%
2018-05-17 0 2.640 2.630 2.640 2.610 2.650 1,402,000 3,689,820 2.6318 0.428 0.426 0.428 0.423 0.429 8,652,565 0.4264 0.76%
2018-05-16 0 2.620 2.620 2.630 2.590 2.630 1,268,000 3,313,060 2.6128 0.425 0.425 0.426 0.420 0.426 7,825,572 0.4234 0.00%
2018-05-15 0 2.620 2.610 2.630 2.610 2.660 2,530,000 6,654,960 2.6304 0.425 0.423 0.426 0.423 0.431 15,614,115 0.4262 -0.38%
2018-05-14 0 2.630 2.630 2.640 2.600 2.650 2,746,000 7,232,020 2.6337 0.426 0.426 0.428 0.421 0.429 16,947,178 0.4267 1.15%
2018-05-11 0 2.600 2.590 2.600 2.570 2.610 4,953,923 12,882,223 2.6004 0.421 0.420 0.421 0.416 0.423 30,573,566 0.4214 1.56%
2018-05-10 0 2.560 2.550 2.570 2.550 2.580 617,202 1,581,229 2.5619 0.415 0.413 0.416 0.413 0.418 3,809,116 0.4151 0.00%
2018-05-09 0 2.560 2.560 2.570 2.530 2.600 3,128,000 8,043,860 2.5716 0.415 0.415 0.416 0.410 0.421 19,304,724 0.4167 0.39%
2018-05-08 0 2.550 2.540 2.550 2.520 2.560 2,342,000 5,948,700 2.5400 0.413 0.412 0.413 0.408 0.415 14,453,856 0.4116 1.59%
2018-05-07 0 2.510 2.510 2.540 2.510 2.570 1,988,033 5,021,841 2.5260 0.407 0.407 0.412 0.407 0.416 12,269,318 0.4093 -0.40%
2018-05-04 0 2.520 2.520 2.530 2.520 2.550 1,404,000 3,563,580 2.5382 0.408 0.408 0.410 0.408 0.413 8,664,908 0.4113 -1.18%
2018-05-03 0 2.550 2.530 2.550 2.510 2.550 1,188,000 3,006,880 2.5310 0.413 0.410 0.413 0.407 0.413 7,331,845 0.4101 -0.78%
2018-05-02 0 2.570 2.560 2.570 2.560 2.580 1,767,861 4,537,379 2.5666 0.416 0.415 0.416 0.415 0.418 10,910,508 0.4159 -0.77%
2018-04-30 0 2.590 2.580 2.590 2.530 2.600 3,765,421 9,674,109 2.5692 0.420 0.418 0.420 0.410 0.421 23,238,623 0.4163 3.19%
2018-04-27 0 2.510 2.500 2.510 2.490 2.520 1,895,000 4,745,250 2.5041 0.407 0.405 0.407 0.403 0.408 11,695,157 0.4057 1.62%
2018-04-26 0 2.470 2.460 2.470 2.450 2.510 2,198,000 5,428,560 2.4698 0.400 0.399 0.400 0.397 0.407 13,565,148 0.4002 -1.20%
2018-04-25 0 2.500 2.490 2.500 2.480 2.510 1,028,000 2,561,200 2.4914 0.405 0.403 0.405 0.402 0.407 6,344,391 0.4037 -1.19%
2018-04-24 0 2.530 2.520 2.530 2.510 2.530 1,256,000 3,165,560 2.5204 0.410 0.408 0.410 0.407 0.410 7,751,513 0.4084 1.61%
2018-04-23 0 2.490 2.480 2.490 2.480 2.510 1,683,000 4,184,488 2.4863 0.403 0.402 0.403 0.402 0.407 10,386,781 0.4029 -0.80%
2018-04-20 0 2.510 2.500 2.510 2.500 2.540 1,394,016 3,504,819 2.5142 0.407 0.405 0.407 0.405 0.412 8,603,291 0.4074 -1.18%
2018-04-19 0 2.540 2.530 2.540 2.510 2.550 2,672,000 6,774,320 2.5353 0.412 0.410 0.412 0.407 0.413 16,490,480 0.4108 1.20%
2018-04-18 0 2.510 2.500 2.510 2.490 2.550 2,444,000 6,116,360 2.5026 0.407 0.405 0.407 0.403 0.413 15,083,358 0.4055 0.00%
2018-04-17 0 2.510 2.510 2.520 2.500 2.550 2,239,001 5,642,822 2.5202 0.407 0.407 0.408 0.405 0.413 13,818,189 0.4084 -0.79%
2018-04-16 0 2.530 2.520 2.530 2.510 2.600 3,174,000 8,032,320 2.5307 0.410 0.408 0.410 0.407 0.421 19,588,617 0.4101 -3.07%
2018-04-13 0 2.610 2.610 2.620 2.600 2.650 1,798,000 4,722,060 2.6263 0.423 0.423 0.425 0.421 0.429 11,096,513 0.4255 -1.14%
2018-04-12 0 2.640 2.630 2.640 2.620 2.690 1,787,000 4,727,390 2.6454 0.428 0.426 0.428 0.425 0.436 11,028,626 0.4286 -1.86%
2018-04-11 0 2.690 2.680 2.690 2.650 2.720 7,222,000 19,452,300 2.6935 0.436 0.434 0.436 0.429 0.441 44,571,200 0.4364 1.13%
2018-04-10 0 2.660 2.660 2.670 2.590 2.670 9,618,000 25,274,320 2.6278 0.431 0.431 0.433 0.420 0.433 59,358,322 0.4258 3.91%
2018-04-09 0 2.560 2.550 2.560 2.470 2.600 4,973,000 12,655,810 2.5449 0.415 0.413 0.415 0.400 0.421 30,691,301 0.4124 3.23%
2018-04-06 0 2.480 2.470 2.490 2.470 2.510 3,152,000 7,846,460 2.4894 0.402 0.400 0.403 0.400 0.407 19,452,842 0.4034 0.81%
2018-04-04 0 2.460 2.460 2.470 2.440 2.520 4,096,000 10,169,600 2.4828 0.399 0.399 0.400 0.395 0.408 25,278,820 0.4023 -1.20%
2018-04-03 0 2.490 2.470 2.490 2.450 2.490 1,620,000 4,004,960 2.4722 0.403 0.400 0.403 0.397 0.403 9,997,971 0.4006 -0.40%
2018-03-29 0 2.500 2.490 2.500 2.450 2.510 2,118,000 5,255,660 2.4814 0.405 0.403 0.405 0.397 0.407 13,071,421 0.4021 0.40%
2018-03-28 0 2.490 2.490 2.500 2.480 2.550 2,959,004 7,420,279 2.5077 0.403 0.403 0.405 0.402 0.413 18,261,750 0.4063 -1.97%
2018-03-27 0 2.540 2.540 2.550 2.540 2.580 4,620,000 11,840,120 2.5628 0.412 0.412 0.413 0.412 0.418 28,512,731 0.4153 0.40%
2018-03-26 0 2.530 2.520 2.530 2.450 2.530 4,772,440 11,840,220 2.4810 0.410 0.408 0.410 0.397 0.410 29,453,528 0.4020 1.61%
2018-03-23 0 2.490 2.490 2.500 2.430 2.500 10,841,000 26,748,940 2.4674 0.403 0.403 0.405 0.394 0.405 66,906,173 0.3998 -3.86%
2018-03-22 0 2.590 2.580 2.590 2.560 2.630 3,306,000 8,537,860 2.5825 0.420 0.418 0.420 0.415 0.426 20,403,266 0.4185 -0.38%
2018-03-21 0 2.600 2.590 2.600 2.580 2.690 3,488,000 9,202,100 2.6382 0.421 0.420 0.421 0.418 0.436 21,526,495 0.4275 -1.14%
2018-03-20 0 2.630 2.620 2.630 2.600 2.640 2,734,000 7,156,920 2.6177 0.426 0.425 0.426 0.421 0.428 16,873,118 0.4242 -0.75%
2018-03-19 0 2.650 2.650 2.660 2.640 2.690 2,538,000 6,774,700 2.6693 0.429 0.429 0.431 0.428 0.436 15,663,487 0.4325 -0.75%
2018-03-16 0 2.670 2.670 2.680 2.660 2.720 3,504,000 9,410,900 2.6858 0.433 0.433 0.434 0.431 0.441 21,625,240 0.4352 -2.20%
2018-03-15 0 2.730 2.720 2.730 2.670 2.740 3,092,000 8,384,000 2.7115 0.442 0.441 0.442 0.433 0.444 19,082,547 0.4394 0.37%
2018-03-14 0 2.720 2.710 2.720 2.680 2.720 2,882,000 7,757,880 2.6918 0.441 0.439 0.441 0.434 0.441 17,786,513 0.4362 -1.09%
2018-03-13 0 2.750 2.740 2.750 2.730 2.800 3,134,000 8,639,960 2.7568 0.446 0.444 0.446 0.442 0.454 19,341,753 0.4467 -1.43%
2018-03-12 0 2.790 2.780 2.790 2.720 2.800 6,382,000 17,634,660 2.7632 0.452 0.450 0.452 0.441 0.454 39,387,067 0.4477 3.72%
2018-03-09 0 2.690 2.680 2.690 2.640 2.690 2,542,000 6,792,440 2.6721 0.436 0.434 0.436 0.428 0.436 15,688,174 0.4330 1.51%
2018-03-08 0 2.650 2.640 2.650 2.610 2.680 3,688,000 9,770,860 2.6494 0.429 0.428 0.429 0.423 0.434 22,760,812 0.4293 1.53%
2018-03-07 0 2.610 2.610 2.620 2.580 2.680 3,466,000 9,059,940 2.6139 0.423 0.423 0.425 0.418 0.434 21,390,720 0.4235 -1.88%
2018-03-06 0 2.660 2.650 2.660 2.580 2.680 4,270,000 11,241,180 2.6326 0.431 0.429 0.431 0.418 0.434 26,352,676 0.4266 4.31%
2018-03-05 0 2.550 2.550 2.580 2.530 2.640 4,560,000 11,730,220 2.5724 0.413 0.413 0.418 0.410 0.428 28,142,436 0.4168 -2.67%
2018-03-02 0 2.620 2.610 2.620 2.610 2.650 3,042,000 7,960,380 2.6168 0.425 0.423 0.425 0.423 0.429 18,773,967 0.4240 -2.24%
2018-03-01 0 2.680 2.680 2.690 2.620 2.700 4,902,000 13,086,420 2.6696 0.434 0.434 0.436 0.425 0.437 30,253,119 0.4326 1.13%
2018-02-28 0 2.650 2.640 2.650 2.610 2.650 5,742,000 15,129,260 2.6348 0.429 0.428 0.429 0.423 0.429 35,437,252 0.4269 -1.12%
2018-02-27 0 2.680 2.670 2.680 2.660 2.800 5,928,000 16,111,980 2.7179 0.434 0.433 0.434 0.431 0.454 36,585,167 0.4404 -2.90%
2018-02-26 0 2.760 2.760 2.770 2.750 2.800 3,982,000 11,055,260 2.7763 0.447 0.447 0.449 0.446 0.454 24,575,259 0.4499 0.00%
2018-02-23 0 2.760 2.750 2.760 2.740 2.790 2,928,000 8,085,620 2.7615 0.447 0.446 0.447 0.444 0.452 18,070,406 0.4475 1.10%
2018-02-22 0 2.730 2.720 2.730 2.730 2.800 3,430,000 9,457,000 2.7571 0.442 0.441 0.442 0.442 0.454 21,168,543 0.4467 -3.19%
2018-02-21 0 2.820 2.820 2.830 2.760 2.830 3,124,000 8,749,900 2.8009 0.457 0.457 0.459 0.447 0.459 19,280,037 0.4538 2.17%
2018-02-20 0 2.760 2.760 2.770 2.710 2.840 6,308,000 17,518,460 2.7772 0.447 0.447 0.449 0.439 0.460 38,930,370 0.4500 -1.43%
2018-02-15 0 2.800 2.790 2.800 2.720 2.800 7,366,000 20,334,250 2.7606 0.454 0.452 0.454 0.441 0.454 45,459,909 0.4473 3.32%
2018-02-14 0 2.710 2.710 2.720 2.630 2.730 6,206,000 16,630,300 2.6797 0.439 0.439 0.441 0.426 0.442 38,300,868 0.4342 1.88%
2018-02-13 0 2.660 2.660 2.670 2.520 2.770 17,556,000 47,007,740 2.6776 0.431 0.431 0.433 0.408 0.449 108,348,379 0.4339 5.98%
2018-02-12 0 2.510 2.510 2.520 2.450 2.540 9,540,500 23,947,800 2.5101 0.407 0.407 0.408 0.397 0.412 58,880,024 0.4067 0.80%
2018-02-09 0 2.490 2.480 2.490 2.420 2.550 17,131,000 42,213,030 2.4641 0.403 0.402 0.403 0.392 0.413 105,725,455 0.3993 -4.96%
2018-02-08 0 2.620 2.610 2.620 2.580 2.680 15,045,000 39,516,080 2.6265 0.425 0.423 0.425 0.418 0.434 92,851,524 0.4256 1.16%
2018-02-07 0 2.590 2.590 2.600 2.560 2.800 16,096,000 43,053,580 2.6748 0.420 0.420 0.421 0.415 0.454 99,337,862 0.4334 -2.63%
2018-02-06 0 2.660 2.660 2.670 2.640 2.770 20,560,000 55,421,580 2.6956 0.431 0.431 0.433 0.428 0.449 126,887,826 0.4368 -6.99%
2018-02-05 0 2.860 2.850 2.860 2.700 2.880 14,782,000 41,388,840 2.7999 0.463 0.462 0.463 0.437 0.467 91,228,397 0.4537 -1.04%
2018-02-02 0 2.890 2.890 2.900 2.830 2.930 10,908,000 31,568,360 2.8941 0.468 0.468 0.470 0.459 0.475 67,319,669 0.4689 -1.37%
2018-02-01 0 2.930 2.920 2.930 2.920 3.080 9,522,000 28,285,080 2.9705 0.475 0.473 0.475 0.473 0.499 58,765,850 0.4813 -2.33%
2018-01-31 0 3.000 2.990 3.000 2.860 3.030 25,075,000 74,072,920 2.9541 0.486 0.484 0.486 0.463 0.491 154,752,541 0.4787 0.00%
2018-01-30 0 3.000 2.990 3.000 2.930 3.130 30,246,000 91,393,560 3.0217 0.486 0.484 0.486 0.475 0.507 186,665,816 0.4896 -3.23%
2018-01-29 0 3.100 3.100 3.110 3.100 3.350 18,440,000 58,876,830 3.1929 0.502 0.502 0.504 0.502 0.543 113,804,062 0.5174 -5.20%
2018-01-26 0 3.270 3.260 3.270 3.190 3.300 13,823,000 45,003,530 3.2557 0.530 0.528 0.530 0.517 0.535 85,309,845 0.5275 2.51%
2018-01-25 0 3.190 3.190 3.200 3.180 3.330 14,117,000 45,688,470 3.2364 0.517 0.517 0.519 0.515 0.540 87,124,292 0.5244 -5.06%
2018-01-24 0 3.360 3.350 3.360 3.170 3.370 17,006,000 55,766,760 3.2792 0.544 0.543 0.544 0.514 0.546 104,954,006 0.5313 4.02%
2018-01-23 0 3.230 3.220 3.230 3.210 3.420 25,588,000 84,196,080 3.2905 0.523 0.522 0.523 0.520 0.554 157,918,565 0.5332 -3.00%
2018-01-22 0 3.330 3.310 3.330 3.140 3.410 27,554,500 91,147,480 3.3079 0.540 0.536 0.540 0.509 0.553 170,054,990 0.5360 4.39%
2018-01-19 0 3.190 3.180 3.190 3.090 3.320 35,407,008 114,103,285 3.2226 0.517 0.515 0.517 0.501 0.538 218,517,425 0.5222 0.95%
2018-01-18 0 3.160 3.160 3.170 2.910 3.170 59,990,056 183,315,192 3.0558 0.512 0.512 0.514 0.472 0.514 370,233,842 0.4951 10.88%
2018-01-17 0 2.850 2.850 2.860 2.670 2.860 43,625,504 121,868,471 2.7935 0.462 0.462 0.463 0.433 0.463 269,238,587 0.4526 5.56%
2018-01-16 0 2.700 2.690 2.700 2.610 2.700 13,602,000 36,191,140 2.6607 0.437 0.436 0.437 0.423 0.437 83,945,925 0.4311 3.45%
2018-01-15 0 2.610 2.600 2.610 2.590 2.710 11,568,000 30,775,640 2.6604 0.423 0.421 0.423 0.420 0.439 71,392,917 0.4311 -2.97%
2018-01-12 0 2.690 2.680 2.690 2.660 2.710 7,540,000 20,220,960 2.6818 0.436 0.434 0.436 0.431 0.439 46,533,765 0.4345 0.00%
2018-01-11 0 2.690 2.680 2.690 2.600 2.700 12,592,000 33,516,860 2.6618 0.436 0.434 0.436 0.421 0.437 77,712,622 0.4313 1.51%
2018-01-10 0 2.650 2.640 2.650 2.630 2.710 15,774,000 42,167,720 2.6732 0.429 0.428 0.429 0.426 0.439 97,350,611 0.4332 0.00%
2018-01-09 0 2.650 2.640 2.650 2.630 2.690 14,862,000 39,463,240 2.6553 0.429 0.428 0.429 0.426 0.436 91,722,124 0.4302 2.32%
2018-01-08 0 2.590 2.580 2.590 2.530 2.620 11,756,000 30,406,460 2.5865 0.420 0.418 0.420 0.410 0.425 72,553,175 0.4191 2.37%
2018-01-05 0 2.530 2.520 2.530 2.520 2.580 6,128,000 15,622,340 2.5493 0.410 0.408 0.410 0.408 0.418 37,819,484 0.4131 -0.78%
2018-01-04 0 2.550 2.540 2.550 2.500 2.570 6,962,000 17,699,260 2.5423 0.413 0.412 0.413 0.405 0.416 42,966,588 0.4119 1.59%
2018-01-03 0 2.510 2.500 2.510 2.490 2.550 5,906,000 14,854,960 2.5152 0.407 0.405 0.407 0.403 0.413 36,449,392 0.4076 -1.18%
2018-01-02 0 2.540 2.530 2.540 2.390 2.550 17,432,000 43,330,640 2.4857 0.412 0.410 0.412 0.387 0.413 107,583,102 0.4028 6.28%
2017-12-29 0 2.390 2.380 2.390 2.370 2.390 1,554,000 3,703,700 2.3833 0.387 0.386 0.387 0.384 0.387 9,590,646 0.3862 0.00%
2017-12-28 0 2.390 2.380 2.390 2.340 2.390 2,046,000 4,860,560 2.3756 0.387 0.386 0.387 0.379 0.387 12,627,067 0.3849 1.27%
2017-12-27 0 2.360 2.350 2.360 2.330 2.370 2,984,000 7,001,560 2.3464 0.382 0.381 0.382 0.378 0.384 18,416,015 0.3802 -0.42%
2017-12-22 0 2.370 2.360 2.370 2.340 2.400 2,700,000 6,366,400 2.3579 0.384 0.382 0.384 0.379 0.389 16,663,285 0.3821 -0.42%
2017-12-21 0 2.380 2.370 2.380 2.350 2.400 1,152,000 2,741,900 2.3801 0.386 0.384 0.386 0.381 0.389 7,109,668 0.3857 0.85%
2017-12-20 0 2.360 2.350 2.360 2.350 2.380 1,514,000 3,566,800 2.3559 0.382 0.381 0.382 0.381 0.386 9,343,783 0.3817 -0.42%
2017-12-19 0 2.370 2.370 2.380 2.360 2.400 1,848,000 4,394,300 2.3779 0.384 0.384 0.386 0.382 0.389 11,405,093 0.3853 -0.84%
2017-12-18 0 2.390 2.370 2.390 2.350 2.410 3,778,000 9,029,160 2.3899 0.387 0.384 0.387 0.381 0.390 23,316,255 0.3872 1.27%
2017-12-15 0 2.360 2.360 2.370 2.340 2.370 3,226,000 7,584,980 2.3512 0.382 0.382 0.384 0.379 0.384 19,909,539 0.3810 -1.26%
2017-12-14 0 2.390 2.380 2.390 2.360 2.400 3,134,000 7,456,300 2.3792 0.387 0.386 0.387 0.382 0.389 19,341,753 0.3855 0.42%
2017-12-13 0 2.380 2.380 2.390 2.340 2.390 5,700,000 13,496,700 2.3678 0.386 0.386 0.387 0.379 0.387 35,178,045 0.3837 0.85%
2017-12-12 0 2.360 2.350 2.360 2.350 2.420 4,058,000 9,626,720 2.3723 0.382 0.381 0.382 0.381 0.392 25,044,299 0.3844 -2.07%
2017-12-11 0 2.410 2.410 2.420 2.360 2.420 3,334,000 7,990,180 2.3966 0.390 0.390 0.392 0.382 0.392 20,576,071 0.3883 0.42%
2017-12-08 0 2.400 2.390 2.410 2.370 2.400 5,636,000 13,495,780 2.3946 0.389 0.387 0.390 0.384 0.389 34,783,064 0.3880 1.27%
2017-12-07 0 2.370 2.370 2.380 2.320 2.450 8,642,989 20,492,334 2.3710 0.384 0.384 0.386 0.376 0.397 53,340,957 0.3842 -2.07%
2017-12-06 0 2.420 2.410 2.420 2.410 2.510 10,960,000 26,855,460 2.4503 0.392 0.390 0.392 0.390 0.407 67,640,592 0.3970 -3.59%
2017-12-05 0 2.510 2.500 2.510 2.500 2.550 2,338,000 5,906,040 2.5261 0.407 0.405 0.407 0.405 0.413 14,429,170 0.4093 -1.57%
2017-12-04 0 2.550 2.540 2.550 2.480 2.560 5,236,000 13,261,880 2.5328 0.413 0.412 0.413 0.402 0.415 32,314,429 0.4104 1.19%
2017-12-01 0 2.520 2.510 2.520 2.510 2.550 3,234,000 8,170,640 2.5265 0.408 0.407 0.408 0.407 0.413 19,958,912 0.4094 -0.40%
2017-11-30 0 2.530 2.520 2.530 2.500 2.550 7,336,000 18,461,160 2.5165 0.410 0.408 0.410 0.405 0.413 45,274,761 0.4078 -1.17%
2017-11-29 0 2.560 2.560 2.570 2.550 2.630 2,302,000 5,929,320 2.5757 0.415 0.415 0.416 0.413 0.426 14,206,993 0.4174 -1.16%
2017-11-28 0 2.590 2.580 2.590 2.540 2.600 6,734,000 17,248,400 2.5614 0.420 0.418 0.420 0.412 0.421 41,559,466 0.4150 -1.15%
2017-11-27 0 2.620 2.620 2.630 2.600 2.660 5,310,000 13,919,240 2.6213 0.425 0.425 0.426 0.421 0.431 32,771,126 0.4247 -0.76%
2017-11-24 0 2.640 2.630 2.640 2.580 2.640 5,488,652 14,363,121 2.6169 0.428 0.426 0.428 0.418 0.428 33,873,693 0.4240 1.93%
2017-11-23 0 2.590 2.590 2.600 2.560 2.760 18,906,000 50,482,740 2.6702 0.420 0.420 0.421 0.415 0.447 116,680,021 0.4327 -3.72%
2017-11-22 0 2.690 2.690 2.700 2.650 2.760 30,316,000 82,224,960 2.7123 0.436 0.436 0.437 0.429 0.447 187,097,827 0.4395 2.28%
2017-11-21 0 2.630 2.620 2.630 2.470 2.630 23,006,000 59,083,830 2.5682 0.426 0.425 0.426 0.400 0.426 141,983,527 0.4161 6.48%
2017-11-20 0 2.470 2.460 2.470 2.440 2.500 5,260,000 12,982,440 2.4681 0.400 0.399 0.400 0.395 0.405 32,462,547 0.3999 -1.59%
2017-11-17 0 2.510 2.500 2.510 2.500 2.560 3,622,000 9,147,140 2.5254 0.407 0.405 0.407 0.405 0.415 22,353,488 0.4092 -0.40%
2017-11-16 0 2.520 2.520 2.530 2.510 2.550 3,256,000 8,236,400 2.5296 0.408 0.408 0.410 0.407 0.413 20,094,687 0.4099 -0.79%
2017-11-15 0 2.540 2.540 2.550 2.520 2.560 3,586,000 9,092,680 2.5356 0.412 0.412 0.413 0.408 0.415 22,131,310 0.4109 -1.17%
2017-11-14 0 2.570 2.570 2.580 2.560 2.610 2,839,000 7,327,180 2.5809 0.416 0.416 0.418 0.415 0.423 17,521,135 0.4182 -1.15%
2017-11-13 0 2.600 2.590 2.600 2.540 2.610 3,902,000 10,068,000 2.5802 0.421 0.420 0.421 0.412 0.423 24,081,532 0.4181 1.96%
2017-11-10 0 2.550 2.540 2.550 2.550 2.580 3,272,000 8,400,880 2.5675 0.413 0.412 0.413 0.413 0.418 20,193,432 0.4160 -1.54%
2017-11-09 0 2.590 2.580 2.590 2.560 2.620 7,108,000 18,433,480 2.5933 0.420 0.418 0.420 0.415 0.425 43,867,639 0.4202 -0.38%
2017-11-08 0 2.600 2.590 2.600 2.590 2.670 17,896,000 47,175,020 2.6361 0.421 0.420 0.421 0.420 0.433 110,446,718 0.4271 0.00%
2017-11-07 0 2.600 2.590 2.610 2.500 2.630 15,290,000 39,435,840 2.5792 0.421 0.420 0.423 0.405 0.426 94,363,563 0.4179 2.77%
2017-11-06 0 2.530 2.520 2.530 2.460 2.530 3,598,000 8,959,920 2.4903 0.410 0.408 0.410 0.399 0.410 22,205,370 0.4035 -0.78%
2017-11-03 0 2.550 2.540 2.550 2.530 2.560 1,846,000 4,703,320 2.5478 0.413 0.412 0.413 0.410 0.415 11,392,749 0.4128 0.00%
2017-11-02 0 2.550 2.540 2.550 2.510 2.580 5,514,000 14,067,420 2.5512 0.413 0.412 0.413 0.407 0.418 34,030,130 0.4134 0.79%
2017-11-01 0 2.530 2.520 2.530 2.480 2.530 3,378,090 8,461,881 2.5049 0.410 0.408 0.410 0.402 0.410 20,848,176 0.4059 2.43%
2017-10-31 0 2.470 2.470 2.480 2.460 2.490 3,116,000 7,699,440 2.4709 0.400 0.400 0.402 0.399 0.403 19,230,665 0.4004 -0.80%
2017-10-30 0 2.490 2.490 2.500 2.490 2.540 2,640,000 6,629,760 2.5113 0.403 0.403 0.405 0.403 0.412 16,292,989 0.4069 -1.19%
2017-10-27 0 2.520 2.520 2.530 2.520 2.550 3,362,375 8,514,053 2.5322 0.408 0.408 0.410 0.408 0.413 20,751,189 0.4103 0.00%
2017-10-26 0 2.520 2.510 2.520 2.510 2.530 2,264,000 5,706,100 2.5204 0.408 0.407 0.408 0.407 0.410 13,972,473 0.4084 -0.79%
2017-10-25 0 2.540 2.530 2.540 2.520 2.560 3,024,082 7,685,843 2.5415 0.412 0.410 0.412 0.408 0.415 18,663,385 0.4118 0.79%
2017-10-24 0 2.520 2.520 2.530 2.520 2.570 4,086,000 10,367,220 2.5373 0.408 0.408 0.410 0.408 0.416 25,217,104 0.4111 -0.40%
2017-10-23 0 2.530 2.530 2.540 2.520 2.590 6,729,000 17,052,980 2.5343 0.410 0.410 0.412 0.408 0.420 41,528,608 0.4106 -1.56%
2017-10-20 0 2.570 2.560 2.570 2.530 2.590 6,850,000 17,504,400 2.5554 0.416 0.415 0.416 0.410 0.420 42,275,370 0.4141 1.98%
2017-10-19 0 2.520 2.520 2.530 2.510 2.690 10,526,926 27,050,987 2.5697 0.408 0.408 0.410 0.407 0.436 64,967,838 0.4164 -5.62%
2017-10-18 0 2.670 2.660 2.670 2.630 2.720 5,912,000 15,902,720 2.6899 0.433 0.431 0.433 0.426 0.441 36,486,422 0.4359 0.75%
2017-10-17 0 2.650 2.640 2.650 2.630 2.720 5,664,000 15,058,080 2.6586 0.429 0.428 0.429 0.426 0.441 34,955,868 0.4308 -1.85%
2017-10-16 0 2.700 2.690 2.700 2.670 2.780 36,018,000 98,382,580 2.7315 0.437 0.436 0.437 0.433 0.450 222,288,216 0.4426 4.65%
2017-10-13 0 2.580 2.570 2.580 2.550 2.590 3,659,001 9,417,672 2.5738 0.418 0.416 0.418 0.413 0.420 22,581,843 0.4170 0.39%
2017-10-12 0 2.570 2.560 2.570 2.530 2.580 4,598,000 11,761,700 2.5580 0.416 0.415 0.416 0.410 0.418 28,376,956 0.4145 0.78%
2017-10-11 0 2.550 2.540 2.550 2.530 2.640 6,812,016 17,564,646 2.5785 0.413 0.412 0.413 0.410 0.428 42,040,948 0.4178 -2.30%
2017-10-10 0 2.610 2.610 2.620 2.560 2.660 17,167,000 45,000,720 2.6214 0.423 0.423 0.425 0.415 0.431 105,947,632 0.4247 1.56%
2017-10-09 0 2.570 2.560 2.570 2.550 2.620 11,136,435 28,706,102 2.5777 0.416 0.415 0.416 0.413 0.425 68,729,476 0.4177 1.18%
2017-10-06 0 2.540 2.540 2.550 2.480 2.600 12,230,000 31,146,720 2.5467 0.412 0.412 0.413 0.402 0.421 75,478,507 0.4127 2.83%
2017-10-04 0 2.470 2.460 2.470 2.460 2.530 5,642,000 14,038,340 2.4882 0.400 0.399 0.400 0.399 0.410 34,820,093 0.4032 -0.80%
2017-10-03 0 2.490 2.480 2.490 2.430 2.490 5,395,000 13,305,920 2.4663 0.403 0.402 0.403 0.394 0.403 33,295,711 0.3996 3.32%
2017-09-29 0 2.410 2.410 2.420 2.400 2.420 2,910,000 7,014,080 2.4103 0.390 0.390 0.392 0.389 0.392 17,959,318 0.3906 -0.41%
2017-09-28 0 2.420 2.410 2.420 2.410 2.450 2,648,000 6,421,340 2.4250 0.392 0.390 0.392 0.390 0.397 16,342,362 0.3929 -1.22%
2017-09-27 0 2.450 2.430 2.450 2.420 2.450 4,100,000 9,974,880 2.4329 0.397 0.394 0.397 0.392 0.397 25,303,506 0.3942 0.82%
2017-09-26 0 2.430 2.430 2.440 2.390 2.450 3,768,010 9,147,703 2.4277 0.394 0.394 0.395 0.387 0.397 23,254,601 0.3934 1.67%
2017-09-25 0 2.390 2.390 2.400 2.390 2.520 8,990,000 21,829,380 2.4282 0.387 0.387 0.389 0.387 0.408 55,482,566 0.3934 -5.16%
2017-09-22 0 2.520 2.510 2.520 2.500 2.610 8,528,000 21,601,800 2.5330 0.408 0.407 0.408 0.405 0.423 52,631,293 0.4104 -3.82%
2017-09-21 0 2.620 2.600 2.620 2.510 2.630 22,280,626 57,739,390 2.5915 0.425 0.421 0.425 0.407 0.426 137,506,819 0.4199 3.97%
2017-09-20 0 2.520 2.520 2.540 2.470 2.540 7,991,000 20,039,960 2.5078 0.408 0.408 0.412 0.400 0.412 49,317,151 0.4063 2.02%
2017-09-19 0 2.470 2.470 2.480 2.470 2.600 13,444,000 33,973,220 2.5270 0.400 0.400 0.402 0.400 0.421 82,970,814 0.4095 -1.98%
2017-09-18 0 2.520 2.510 2.520 2.400 2.520 23,882,920 59,307,232 2.4832 0.408 0.407 0.408 0.389 0.408 147,395,515 0.4024 5.88%
2017-09-15 0 2.380 2.370 2.380 2.360 2.400 4,354,000 10,350,760 2.3773 0.386 0.384 0.386 0.382 0.389 26,871,089 0.3852 -0.83%
2017-09-14 0 2.400 2.390 2.400 2.380 2.400 3,696,000 8,832,620 2.3898 0.389 0.387 0.389 0.386 0.389 22,810,185 0.3872 0.00%
2017-09-13 0 2.400 2.400 2.410 2.400 2.430 5,982,000 14,433,780 2.4129 0.389 0.389 0.390 0.389 0.394 36,918,433 0.3910 -1.64%
2017-09-12 0 2.440 2.430 2.440 2.410 2.450 8,378,000 20,407,540 2.4358 0.395 0.394 0.395 0.390 0.397 51,705,555 0.3947 0.41%
2017-09-11 0 2.430 2.420 2.430 2.410 2.430 2,664,000 6,457,340 2.4239 0.394 0.392 0.394 0.390 0.394 16,441,107 0.3928 1.25%
2017-09-08 0 2.400 2.400 2.410 2.380 2.420 4,542,000 10,877,620 2.3949 0.389 0.389 0.390 0.386 0.392 28,031,348 0.3881 0.42%
2017-09-07 0 2.390 2.390 2.400 2.380 2.430 3,496,000 8,391,040 2.4002 0.387 0.387 0.389 0.386 0.394 21,575,868 0.3889 -1.24%
2017-09-06 0 2.420 2.410 2.420 2.360 2.420 5,387,000 12,873,660 2.3898 0.392 0.390 0.392 0.382 0.392 33,246,338 0.3872 -0.82%
2017-09-05 0 2.440 2.420 2.440 2.390 2.460 5,222,000 12,744,020 2.4404 0.395 0.392 0.395 0.387 0.399 32,228,027 0.3954 0.83%
2017-09-04 0 2.420 2.410 2.420 2.390 2.440 7,426,000 17,878,400 2.4075 0.392 0.390 0.392 0.387 0.395 45,830,204 0.3901 -1.63%
2017-09-01 0 2.460 2.450 2.460 2.450 2.500 4,974,000 12,305,680 2.4740 0.399 0.397 0.399 0.397 0.405 30,697,473 0.4009 -0.81%
2017-08-31 0 2.480 2.470 2.480 2.440 2.490 3,864,500 9,518,955 2.4632 0.402 0.400 0.402 0.395 0.403 23,850,097 0.3991 0.00%
2017-08-30 0 2.480 2.470 2.480 2.450 2.500 4,476,000 11,073,020 2.4739 0.402 0.400 0.402 0.397 0.405 27,624,023 0.4008 1.22%
2017-08-29 0 2.450 2.440 2.450 2.440 2.510 7,314,106 18,050,657 2.4679 0.397 0.395 0.397 0.395 0.407 45,139,641 0.3999 -2.39%
2017-08-28 0 2.510 2.510 2.520 2.500 2.600 16,946,000 43,239,700 2.5516 0.407 0.407 0.408 0.405 0.421 104,583,711 0.4134 -0.40%
2017-08-25 0 2.520 2.510 2.520 2.390 2.540 18,944,500 47,101,750 2.4863 0.408 0.407 0.408 0.387 0.412 116,917,627 0.4029 5.88%
2017-08-24 0 2.380 2.380 2.390 2.380 2.430 2,616,000 6,263,200 2.3942 0.386 0.386 0.387 0.386 0.394 16,144,871 0.3879 -0.83%
2017-08-22 0 2.400 2.380 2.400 2.330 2.450 3,682,000 8,840,420 2.4010 0.389 0.386 0.389 0.378 0.397 22,723,783 0.3890 3.00%
2017-08-21 0 2.330 2.330 2.340 2.310 2.350 2,770,000 6,452,940 2.3296 0.378 0.378 0.379 0.374 0.381 17,095,296 0.3775 -0.43%
2017-08-18 0 2.340 2.330 2.340 2.330 2.360 6,478,000 15,144,700 2.3379 0.379 0.378 0.379 0.378 0.382 39,979,540 0.3788 -2.09%
2017-08-17 0 2.390 2.390 2.400 2.380 2.440 3,476,000 8,363,700 2.4061 0.387 0.387 0.389 0.386 0.395 21,452,436 0.3899 -1.24%
2017-08-16 0 2.420 2.410 2.420 2.370 2.420 4,494,000 10,751,060 2.3923 0.392 0.390 0.392 0.384 0.392 27,735,111 0.3876 0.83%
2017-08-15 0 2.400 2.400 2.410 2.390 2.480 4,322,000 10,458,660 2.4199 0.389 0.389 0.390 0.387 0.402 26,673,598 0.3921 -1.64%
2017-08-14 0 2.440 2.430 2.440 2.380 2.470 8,912,000 21,634,920 2.4276 0.395 0.394 0.395 0.386 0.400 55,001,182 0.3934 2.43%
2017-08-11 0 2.430 2.430 2.440 2.390 2.480 17,982,000 43,786,200 2.4350 0.386 0.386 0.388 0.380 0.394 113,213,797 0.3868 -4.33%
2017-08-10 0 2.540 2.540 2.550 2.500 2.640 20,328,000 51,652,500 2.5410 0.403 0.403 0.405 0.397 0.419 127,984,099 0.4036 -3.42%
2017-08-09 0 2.630 2.630 2.640 2.600 2.690 13,450,000 35,497,580 2.6392 0.418 0.418 0.419 0.413 0.427 84,680,545 0.4192 -2.59%
2017-08-08 0 2.700 2.700 2.710 2.560 2.730 22,358,000 59,734,440 2.6717 0.429 0.429 0.430 0.407 0.434 140,764,880 0.4244 2.66%
2017-08-07 0 2.630 2.620 2.630 2.540 2.640 13,388,000 34,631,100 2.5867 0.418 0.416 0.418 0.403 0.419 84,290,196 0.4109 1.54%
2017-08-04 0 2.590 2.590 2.600 2.560 2.660 14,630,000 37,942,020 2.5934 0.411 0.411 0.413 0.407 0.422 92,109,768 0.4119 -1.52%
2017-08-03 0 2.630 2.620 2.630 2.610 2.730 34,612,002 92,252,965 2.6653 0.418 0.416 0.418 0.415 0.434 217,915,480 0.4233 0.77%
2017-08-02 0 2.610 2.610 2.620 2.390 2.690 70,274,002 180,466,735 2.5680 0.415 0.415 0.416 0.380 0.427 442,441,697 0.4079 10.13%
2017-08-01 0 2.370 2.370 2.380 2.310 2.380 9,576,000 22,557,058 2.3556 0.376 0.376 0.378 0.367 0.378 60,290,030 0.3741 2.60%
2017-07-31 0 2.310 2.300 2.310 2.300 2.320 2,594,000 5,990,976 2.3096 0.367 0.365 0.367 0.365 0.368 16,331,698 0.3668 0.43%
2017-07-28 0 2.300 2.300 2.310 2.290 2.350 4,670,000 10,761,980 2.3045 0.365 0.365 0.367 0.364 0.373 29,402,093 0.3660 -2.13%
2017-07-27 0 2.350 2.340 2.350 2.310 2.350 4,702,000 10,953,034 2.3294 0.373 0.372 0.373 0.367 0.373 29,603,563 0.3700 1.73%
2017-07-26 0 2.310 2.310 2.330 2.310 2.360 3,082,000 7,174,210 2.3278 0.367 0.367 0.370 0.367 0.375 19,404,122 0.3697 -0.86%
2017-07-25 0 2.330 2.320 2.330 2.300 2.350 5,024,000 11,659,580 2.3208 0.370 0.368 0.370 0.365 0.373 31,630,859 0.3686 -0.85%
2017-07-24 0 2.350 2.340 2.350 2.340 2.380 4,384,000 10,297,480 2.3489 0.373 0.372 0.373 0.372 0.378 27,601,451 0.3731 -0.42%
2017-07-21 0 2.360 2.350 2.370 2.350 2.410 6,725,000 15,946,120 2.3712 0.375 0.373 0.376 0.373 0.383 42,340,273 0.3766 -1.67%
2017-07-20 0 2.400 2.390 2.400 2.380 2.440 9,930,000 23,910,120 2.4079 0.381 0.380 0.381 0.378 0.388 62,518,797 0.3824 -0.41%
2017-07-19 0 2.410 2.410 2.420 2.350 2.430 7,629,000 18,190,750 2.3844 0.383 0.383 0.384 0.373 0.386 48,031,813 0.3787 2.12%
2017-07-18 0 2.360 2.350 2.370 2.320 2.390 3,562,000 8,370,640 2.3500 0.375 0.373 0.376 0.368 0.380 22,426,179 0.3733 -0.84%
2017-07-17 0 2.380 2.370 2.380 2.370 2.450 9,306,000 22,413,580 2.4085 0.378 0.376 0.378 0.376 0.389 58,590,123 0.3825 -0.42%
2017-07-14 0 2.390 2.400 2.410 2.390 2.480 7,806,000 18,937,540 2.4260 0.380 0.381 0.383 0.380 0.394 49,146,196 0.3853 -0.83%
2017-07-13 0 2.410 2.400 2.410 2.310 2.410 16,791,017 39,660,230 2.3620 0.383 0.381 0.383 0.367 0.383 105,715,426 0.3752 5.24%
2017-07-12 0 2.290 2.280 2.290 2.280 2.340 4,798,000 11,095,740 2.3126 0.364 0.362 0.364 0.362 0.372 30,207,974 0.3673 -0.43%
2017-07-11 0 2.300 2.290 2.300 2.250 2.320 5,184,000 11,876,040 2.2909 0.365 0.364 0.365 0.357 0.368 32,638,212 0.3639 1.32%
2017-07-10 0 2.270 2.260 2.270 2.240 2.280 2,112,000 4,792,120 2.2690 0.361 0.359 0.361 0.356 0.362 13,297,049 0.3604 0.89%
2017-07-07 0 2.250 2.250 2.260 2.240 2.260 1,728,000 3,890,200 2.2513 0.357 0.357 0.359 0.356 0.359 10,879,404 0.3576 -1.32%
2017-07-06 0 2.280 2.270 2.280 2.250 2.320 4,178,000 9,516,780 2.2778 0.362 0.361 0.362 0.357 0.368 26,304,485 0.3618 -1.30%
2017-07-05 0 2.310 2.300 2.310 2.230 2.310 10,254,000 23,438,030 2.2857 0.367 0.365 0.367 0.354 0.367 64,558,685 0.3630 5.00%
2017-07-04 0 2.200 2.190 2.200 2.160 2.310 14,830,500 32,832,570 2.2139 0.349 0.348 0.349 0.343 0.367 93,372,106 0.3516 -3.93%
2017-07-03 0 2.290 2.280 2.290 2.280 2.310 3,434,000 7,859,894 2.2888 0.364 0.362 0.364 0.362 0.367 21,620,297 0.3635 -0.43%
2017-06-30 0 2.300 2.290 2.300 2.280 2.310 1,919,641 4,394,112 2.2890 0.365 0.364 0.365 0.362 0.367 12,085,966 0.3636 -0.86%
2017-06-29 0 2.320 2.310 2.320 2.300 2.350 4,322,000 10,021,820 2.3188 0.368 0.367 0.368 0.365 0.373 27,211,102 0.3683 1.75%
2017-06-28 0 2.280 2.270 2.280 2.260 2.310 4,036,000 9,197,420 2.2788 0.362 0.361 0.362 0.359 0.367 25,410,460 0.3620 -1.72%
2017-06-27 0 2.320 2.310 2.320 2.290 2.360 5,060,000 11,703,440 2.3129 0.368 0.367 0.368 0.364 0.375 31,857,514 0.3674 -2.11%
2017-06-26 0 2.370 2.370 2.380 2.330 2.370 2,192,000 5,155,040 2.3518 0.376 0.376 0.378 0.370 0.376 13,800,725 0.3735 1.28%
2017-06-23 0 2.340 2.330 2.340 2.310 2.370 2,660,000 6,225,080 2.3403 0.372 0.370 0.372 0.367 0.376 16,747,231 0.3717 -0.85%
2017-06-22 0 2.360 2.350 2.360 2.340 2.400 4,342,000 10,300,770 2.3724 0.375 0.373 0.375 0.372 0.381 27,337,021 0.3768 -0.84%
2017-06-21 0 2.380 2.370 2.380 2.360 2.440 4,826,002 11,578,044 2.3991 0.378 0.376 0.378 0.375 0.388 30,384,274 0.3811 0.00%
2017-06-20 0 2.380 2.380 2.390 2.360 2.420 4,456,000 10,621,780 2.3837 0.378 0.378 0.380 0.375 0.384 28,054,759 0.3786 -1.65%
2017-06-19 0 2.420 2.410 2.420 2.330 2.430 8,184,000 19,610,762 2.3962 0.384 0.383 0.384 0.370 0.386 51,526,066 0.3806 3.86%
2017-06-16 0 2.330 2.310 2.330 2.310 2.350 1,651,717 3,848,101 2.3298 0.370 0.367 0.370 0.367 0.373 10,399,130 0.3700 0.43%
2017-06-15 0 2.320 2.320 2.330 2.300 2.350 3,110,000 7,216,400 2.3204 0.368 0.368 0.370 0.365 0.373 19,580,409 0.3686 -1.28%
2017-06-14 0 2.350 2.340 2.350 2.320 2.380 3,248,000 7,592,980 2.3377 0.373 0.372 0.373 0.368 0.378 20,449,250 0.3713 -0.42%
2017-06-13 0 2.360 2.360 2.370 2.310 2.370 4,144,022 9,699,412 2.3406 0.375 0.375 0.376 0.367 0.376 26,090,561 0.3718 1.29%
2017-06-12 0 2.330 2.330 2.340 2.330 2.430 7,628,000 17,982,700 2.3575 0.370 0.370 0.372 0.370 0.386 48,025,517 0.3744 -4.51%
2017-06-09 0 2.440 2.430 2.440 2.430 2.500 4,274,000 10,477,760 2.4515 0.388 0.386 0.388 0.386 0.397 26,908,896 0.3894 -2.40%
2017-06-08 0 2.500 2.490 2.500 2.430 2.510 4,793,000 11,868,140 2.4761 0.397 0.395 0.397 0.386 0.399 30,176,495 0.3933 1.63%
2017-06-07 0 2.460 2.460 2.470 2.450 2.520 6,558,000 16,214,880 2.4725 0.391 0.391 0.392 0.389 0.400 41,288,849 0.3927 -1.99%
2017-06-06 0 2.510 2.510 2.520 2.500 2.560 3,951,014 9,991,324 2.5288 0.399 0.399 0.400 0.397 0.407 24,875,392 0.4017 -1.18%
2017-06-05 0 2.540 2.530 2.540 2.500 2.590 9,907,000 25,291,070 2.5528 0.403 0.402 0.403 0.397 0.411 62,373,990 0.4055 0.40%
2017-06-02 0 2.530 2.520 2.530 2.430 2.530 11,008,192 27,554,476 2.5031 0.402 0.400 0.402 0.386 0.402 69,307,041 0.3976 4.12%
2017-06-01 0 2.430 2.420 2.430 2.420 2.490 3,294,000 8,027,260 2.4369 0.386 0.384 0.386 0.384 0.395 20,738,864 0.3871 -2.02%
2017-05-31 0 2.480 2.470 2.480 2.450 2.540 6,778,774 16,879,431 2.4900 0.394 0.392 0.394 0.389 0.403 42,678,831 0.3955 0.00%
2017-05-29 0 2.480 2.480 2.490 2.380 2.520 10,222,022 25,305,531 2.4756 0.394 0.394 0.395 0.378 0.400 64,357,353 0.3932 3.33%
2017-05-26 0 2.400 2.390 2.400 2.380 2.460 7,378,000 17,789,000 2.4111 0.381 0.380 0.381 0.378 0.391 46,451,529 0.3830 -2.44%
2017-05-25 0 2.460 2.460 2.470 2.260 2.470 11,930,000 28,464,840 2.3860 0.391 0.391 0.392 0.359 0.392 75,110,699 0.3790 8.85%
2017-05-24 0 2.260 2.260 2.280 2.240 2.320 6,168,000 13,981,320 2.2668 0.359 0.359 0.362 0.356 0.368 38,833,428 0.3600 -2.16%
2017-05-23 0 2.310 2.310 2.320 2.300 2.340 2,298,000 5,317,760 2.3141 0.367 0.367 0.368 0.365 0.372 14,468,096 0.3676 -0.43%
2017-05-22 0 2.320 2.320 2.330 2.320 2.360 2,376,000 5,553,360 2.3373 0.368 0.368 0.370 0.368 0.375 14,959,180 0.3712 -1.28%
2017-05-19 0 2.350 2.330 2.350 2.320 2.350 2,110,000 4,931,400 2.3372 0.373 0.370 0.373 0.368 0.373 13,284,457 0.3712 1.29%
2017-05-18 0 2.320 2.320 2.330 2.310 2.350 4,570,000 10,661,870 2.3330 0.368 0.368 0.370 0.367 0.373 28,772,498 0.3706 -2.93%
2017-05-17 0 2.390 2.380 2.390 2.370 2.420 2,804,000 6,698,840 2.3890 0.380 0.378 0.380 0.376 0.384 17,653,848 0.3795 -1.24%
2017-05-16 0 2.420 2.420 2.430 2.410 2.450 1,685,000 4,090,350 2.4275 0.384 0.384 0.386 0.383 0.389 10,608,678 0.3856 -0.41%
2017-05-15 0 2.430 2.430 2.440 2.390 2.450 5,196,000 12,623,740 2.4295 0.386 0.386 0.388 0.380 0.389 32,713,763 0.3859 2.10%
2017-05-12 0 2.380 2.380 2.390 2.370 2.440 3,180,000 7,638,600 2.4021 0.378 0.378 0.380 0.376 0.388 20,021,125 0.3815 -1.65%
2017-05-11 0 2.420 2.410 2.420 2.350 2.440 7,068,000 17,047,260 2.4119 0.384 0.383 0.384 0.373 0.388 44,499,784 0.3831 2.98%
2017-05-10 0 2.350 2.340 2.350 2.300 2.390 10,413,000 24,451,474 2.3482 0.373 0.372 0.373 0.365 0.380 65,559,741 0.3730 2.17%
2017-05-09 0 2.300 2.300 2.310 2.210 2.320 4,754,000 10,778,380 2.2672 0.365 0.365 0.367 0.351 0.368 29,930,953 0.3601 2.22%
2017-05-08 0 2.250 2.240 2.250 2.230 2.270 2,992,000 6,725,280 2.2478 0.357 0.356 0.357 0.354 0.361 18,837,486 0.3570 -0.44%
2017-05-05 0 2.260 2.260 2.270 2.250 2.310 2,416,000 5,472,972 2.2653 0.359 0.359 0.361 0.357 0.367 15,211,018 0.3598 -1.31%
2017-05-04 0 2.290 2.270 2.290 2.260 2.330 1,866,000 4,251,840 2.2786 0.364 0.361 0.364 0.359 0.370 11,748,245 0.3619 -0.43%
2017-05-02 0 2.300 2.300 2.310 2.290 2.360 2,602,000 6,018,420 2.3130 0.365 0.365 0.367 0.364 0.375 16,382,065 0.3674 0.00%
2017-04-28 0 2.300 2.300 2.310 2.290 2.390 4,060,000 9,392,670 2.3135 0.365 0.365 0.367 0.364 0.380 25,561,562 0.3675 -1.71%
2017-04-27 0 2.340 2.340 2.350 2.330 2.390 3,082,000 7,261,140 2.3560 0.372 0.372 0.373 0.370 0.380 19,404,122 0.3742 -2.09%
2017-04-26 0 2.390 2.390 2.400 2.390 2.440 3,636,000 8,784,800 2.4161 0.380 0.380 0.381 0.380 0.388 22,892,079 0.3837 -0.42%
2017-04-25 0 2.400 2.390 2.400 2.390 2.440 5,202,000 12,570,480 2.4165 0.381 0.380 0.381 0.380 0.388 32,751,539 0.3838 0.00%
2017-04-24 0 2.400 2.390 2.400 2.370 2.430 3,370,000 8,043,940 2.3869 0.381 0.380 0.381 0.376 0.386 21,217,356 0.3791 -0.41%
2017-04-21 0 2.410 2.400 2.410 2.390 2.500 5,388,000 13,170,430 2.4444 0.383 0.381 0.383 0.380 0.397 33,922,586 0.3882 0.84%
2017-04-20 0 2.390 2.380 2.390 2.320 2.390 3,608,000 8,517,680 2.3608 0.380 0.378 0.380 0.368 0.380 22,715,792 0.3750 3.02%
2017-04-19 0 2.320 2.320 2.330 2.290 2.350 3,832,000 8,859,340 2.3119 0.368 0.368 0.370 0.364 0.373 24,126,086 0.3672 -1.28%
2017-04-18 0 2.350 2.330 2.340 2.340 2.410 3,636,000 8,584,368 2.3609 0.373 0.370 0.372 0.372 0.383 22,892,079 0.3750 -2.89%
2017-04-13 0 2.420 2.410 2.420 2.390 2.460 5,038,000 12,167,600 2.4152 0.384 0.383 0.384 0.380 0.391 31,719,003 0.3836 -1.63%
2017-04-12 0 2.460 2.450 2.460 2.420 2.500 4,326,000 10,602,320 2.4508 0.391 0.389 0.391 0.384 0.397 27,236,285 0.3893 -0.40%
2017-04-11 0 2.470 2.470 2.480 2.470 2.510 3,236,000 8,053,730 2.4888 0.392 0.392 0.394 0.392 0.399 20,373,699 0.3953 -1.20%
2017-04-10 0 2.500 2.500 2.510 2.500 2.550 2,182,000 5,477,720 2.5104 0.397 0.397 0.399 0.397 0.405 13,737,766 0.3987 -0.79%
2017-04-07 0 2.520 2.520 2.530 2.470 2.540 5,106,000 12,779,020 2.5027 0.400 0.400 0.402 0.392 0.403 32,147,128 0.3975 -0.79%
2017-04-06 0 2.540 2.540 2.550 2.520 2.580 5,316,000 13,503,800 2.5402 0.403 0.403 0.405 0.400 0.410 33,469,277 0.4035 -1.17%
2017-04-05 0 2.570 2.560 2.570 2.540 2.580 2,576,000 6,607,140 2.5649 0.408 0.407 0.408 0.403 0.410 16,218,371 0.4074 0.00%
2017-04-03 0 2.570 2.570 2.580 2.550 2.620 2,914,000 7,518,160 2.5800 0.408 0.408 0.410 0.405 0.416 18,346,402 0.4098 0.00%
2017-03-31 0 2.570 2.550 2.570 2.520 2.570 2,850,000 7,239,924 2.5403 0.408 0.405 0.408 0.400 0.408 17,943,461 0.4035 0.78%
2017-03-30 0 2.550 2.550 2.560 2.520 2.640 9,078,000 23,251,058 2.5613 0.405 0.405 0.407 0.400 0.419 57,154,646 0.4068 -3.04%
2017-03-29 0 2.630 2.630 2.640 2.620 2.670 2,432,000 6,422,960 2.6410 0.418 0.418 0.419 0.416 0.424 15,311,754 0.4195 0.00%
2017-03-28 0 2.630 2.630 2.640 2.630 2.680 2,850,000 7,561,340 2.6531 0.418 0.418 0.419 0.418 0.426 17,943,461 0.4214 -0.75%
2017-03-27 0 2.650 2.650 2.660 2.630 2.710 5,452,000 14,520,340 2.6633 0.421 0.421 0.422 0.418 0.430 34,325,527 0.4230 -2.57%
2017-03-24 0 2.720 2.700 2.720 2.700 2.740 2,824,000 7,653,660 2.7102 0.432 0.429 0.432 0.429 0.435 17,779,767 0.4305 0.37%
2017-03-23 0 2.710 2.710 2.720 2.680 2.750 5,058,508 13,776,286 2.7234 0.430 0.430 0.432 0.426 0.437 31,848,120 0.4326 -0.37%
2017-03-22 0 2.720 2.720 2.730 2.710 2.760 8,562,000 23,329,820 2.7248 0.432 0.432 0.434 0.430 0.438 53,905,935 0.4328 -3.20%
2017-03-21 0 2.810 2.810 2.820 2.770 2.860 5,508,000 15,492,760 2.8128 0.446 0.446 0.448 0.440 0.454 34,678,100 0.4468 -0.71%
2017-03-20 0 2.830 2.830 2.840 2.760 2.860 9,059,003 25,633,098 2.8296 0.449 0.449 0.451 0.438 0.454 57,035,042 0.4494 1.43%
2017-03-17 0 2.790 2.770 2.780 2.770 2.860 8,022,000 22,477,170 2.8019 0.443 0.440 0.442 0.440 0.454 50,506,122 0.4450 -1.41%
2017-03-16 0 2.830 2.830 2.840 2.760 2.840 12,468,000 34,792,500 2.7905 0.449 0.449 0.451 0.438 0.451 78,497,921 0.4432 4.04%
2017-03-15 0 2.720 2.720 2.730 2.680 2.800 7,844,223 21,512,866 2.7425 0.432 0.432 0.434 0.426 0.445 49,386,846 0.4356 1.49%
2017-03-14 0 2.680 2.670 2.680 2.670 2.740 2,602,000 7,020,030 2.6979 0.426 0.424 0.426 0.424 0.435 16,382,065 0.4285 -1.11%
2017-03-13 0 2.710 2.720 2.730 2.620 2.730 4,276,000 11,501,060 2.6897 0.430 0.432 0.434 0.416 0.434 26,921,488 0.4272 2.65%
2017-03-10 0 2.640 2.640 2.650 2.630 2.680 2,621,000 6,943,880 2.6493 0.419 0.419 0.421 0.418 0.426 16,501,688 0.4208 -0.38%
2017-03-09 0 2.650 2.650 2.660 2.650 2.730 4,270,000 11,391,900 2.6679 0.421 0.421 0.422 0.421 0.434 26,883,712 0.4237 -3.28%
2017-03-08 0 2.740 2.740 2.750 2.740 2.770 4,216,000 11,581,960 2.7471 0.435 0.435 0.437 0.435 0.440 26,543,731 0.4363 0.00%
2017-03-07 0 2.740 2.740 2.750 2.730 2.760 2,356,000 6,472,700 2.7473 0.435 0.435 0.437 0.434 0.438 14,833,261 0.4364 0.00%
2017-03-06 0 2.740 2.740 2.750 2.730 2.780 3,432,000 9,417,680 2.7441 0.435 0.435 0.437 0.434 0.442 21,607,705 0.4358 -0.72%
2017-03-03 0 2.760 2.760 2.770 2.730 2.780 2,419,510 6,675,008 2.7588 0.438 0.438 0.440 0.434 0.442 15,233,117 0.4382 -0.36%
2017-03-02 0 2.770 2.770 2.780 2.760 2.880 6,644,000 18,797,340 2.8292 0.440 0.440 0.442 0.438 0.457 41,830,301 0.4494 -0.36%
2017-03-01 0 2.780 2.770 2.790 2.750 2.820 3,118,000 8,701,720 2.7908 0.442 0.440 0.443 0.437 0.448 19,630,776 0.4433 0.72%
2017-02-28 0 2.760 2.750 2.760 2.750 2.800 3,670,004 10,158,111 2.7679 0.438 0.437 0.438 0.437 0.445 23,106,167 0.4396 -1.43%
2017-02-27 0 2.800 2.790 2.800 2.760 2.820 3,524,000 9,825,920 2.7883 0.445 0.443 0.445 0.438 0.448 22,186,932 0.4429 0.00%
2017-02-24 0 2.800 2.800 2.810 2.800 2.870 5,523,800 15,570,038 2.8187 0.445 0.445 0.446 0.445 0.456 34,777,576 0.4477 -2.44%
2017-02-23 0 2.870 2.860 2.880 2.850 2.920 3,897,310 11,202,301 2.8744 0.456 0.454 0.457 0.453 0.464 24,537,274 0.4565 -0.69%
2017-02-22 0 2.890 2.880 2.890 2.820 2.890 3,958,000 11,354,820 2.8688 0.459 0.457 0.459 0.448 0.459 24,919,375 0.4557 2.85%
2017-02-21 0 2.810 2.810 2.820 2.780 2.960 9,262,270 26,586,342 2.8704 0.446 0.446 0.448 0.442 0.470 58,314,801 0.4559 -4.10%
2017-02-20 0 2.930 2.920 2.930 2.910 2.970 3,726,000 10,947,160 2.9380 0.465 0.464 0.465 0.462 0.472 23,458,715 0.4667 0.00%
2017-02-17 0 2.930 2.930 2.950 2.920 3.130 20,661,500 62,557,515 3.0277 0.465 0.465 0.469 0.464 0.497 130,083,798 0.4809 -1.68%
2017-02-16 0 2.980 2.970 2.980 2.950 3.020 10,882,000 32,532,460 2.9896 0.473 0.472 0.473 0.469 0.480 68,512,542 0.4748 1.36%
2017-02-15 0 2.940 2.940 2.950 2.900 2.960 10,544,000 30,982,640 2.9384 0.467 0.467 0.469 0.461 0.470 66,384,511 0.4667 1.38%
2017-02-14 0 2.900 2.890 2.900 2.880 2.950 4,766,318 13,854,496 2.9068 0.461 0.459 0.461 0.457 0.469 30,008,506 0.4617 -0.68%
2017-02-13 0 2.920 2.910 2.920 2.790 2.950 11,590,352 33,527,618 2.8927 0.464 0.462 0.464 0.443 0.469 72,972,292 0.4595 3.18%
2017-02-10 0 2.830 2.830 2.850 2.830 2.960 8,704,000 25,107,950 2.8846 0.449 0.449 0.453 0.449 0.470 54,799,960 0.4582 -1.05%
2017-02-09 0 2.860 2.860 2.870 2.850 3.030 19,189,001 56,459,532 2.9423 0.454 0.454 0.456 0.453 0.481 120,813,016 0.4673 -2.05%
2017-02-08 0 2.920 2.920 2.930 2.600 2.920 23,819,000 66,960,810 2.8112 0.464 0.464 0.465 0.413 0.464 149,963,265 0.4465 11.45%
2017-02-07 0 2.620 2.610 2.620 2.600 2.650 2,122,164 5,566,671 2.6231 0.416 0.415 0.416 0.413 0.421 13,361,041 0.4166 -1.50%
2017-02-06 0 2.660 2.650 2.670 2.610 2.670 2,664,000 7,041,670 2.6433 0.422 0.421 0.424 0.415 0.424 16,772,414 0.4198 1.53%
2017-02-03 0 2.620 2.620 2.630 2.580 2.630 1,362,100 3,544,576 2.6023 0.416 0.416 0.418 0.410 0.418 8,575,715 0.4133 0.77%
2017-02-02 0 2.600 2.600 2.610 2.590 2.650 1,564,000 4,070,340 2.6025 0.413 0.413 0.415 0.411 0.421 9,846,868 0.4134 -1.14%
2017-02-01 0 2.630 2.620 2.640 2.580 2.650 2,772,000 7,234,280 2.6098 0.418 0.416 0.419 0.410 0.421 17,452,377 0.4145 -1.50%
2017-01-27 0 2.670 2.670 2.680 2.650 2.700 1,958,837 5,239,966 2.6750 0.424 0.424 0.426 0.421 0.429 12,332,742 0.4249 -0.74%
2017-01-26 0 2.690 2.680 2.690 2.570 2.690 6,514,000 17,205,324 2.6413 0.427 0.426 0.427 0.408 0.427 41,011,827 0.4195 5.08%
2017-01-25 0 2.560 2.560 2.580 2.530 2.580 1,830,921 4,668,173 2.5496 0.407 0.407 0.410 0.402 0.410 11,527,390 0.4050 0.79%
2017-01-24 0 2.540 2.540 2.550 2.520 2.590 1,944,000 4,951,440 2.5470 0.403 0.403 0.405 0.400 0.411 12,239,329 0.4046 -1.17%
2017-01-23 0 2.570 2.560 2.570 2.560 2.600 1,612,000 4,146,788 2.5724 0.408 0.407 0.408 0.407 0.413 10,149,074 0.4086 0.00%
2017-01-20 0 2.570 2.570 2.590 2.560 2.600 1,476,600 3,803,934 2.5761 0.408 0.408 0.411 0.407 0.413 9,296,602 0.4092 -0.39%
2017-01-19 0 2.580 2.580 2.590 2.570 2.620 2,138,000 5,535,060 2.5889 0.410 0.410 0.411 0.408 0.416 13,460,744 0.4112 -1.90%
2017-01-18 0 2.630 2.620 2.640 2.530 2.640 5,422,044 14,128,376 2.6057 0.418 0.416 0.419 0.402 0.419 34,136,925 0.4139 4.37%
2017-01-17 0 2.520 2.510 2.520 2.480 2.540 1,002,044 2,526,899 2.5217 0.400 0.399 0.400 0.394 0.403 6,308,820 0.4005 0.40%
2017-01-16 0 2.510 2.500 2.520 2.490 2.550 1,990,000 4,984,400 2.5047 0.399 0.397 0.400 0.395 0.405 12,528,943 0.3978 -1.57%
2017-01-13 0 2.550 2.550 2.560 2.550 2.580 2,660,000 6,807,210 2.5591 0.405 0.405 0.407 0.405 0.410 16,747,231 0.4065 0.39%
2017-01-12 0 2.540 2.540 2.550 2.530 2.610 5,286,000 13,567,660 2.5667 0.403 0.403 0.405 0.402 0.415 33,280,399 0.4077 -2.68%
2017-01-11 0 2.610 2.610 2.630 2.600 2.680 4,921,024 12,995,321 2.6408 0.415 0.415 0.418 0.413 0.426 30,982,528 0.4194 -1.14%
2017-01-10 0 2.640 2.610 2.630 2.570 2.650 4,096,000 10,697,540 2.6117 0.419 0.415 0.418 0.408 0.421 25,788,217 0.4148 1.54%
2017-01-09 0 2.600 2.600 2.610 2.580 2.650 2,148,000 5,600,420 2.6073 0.413 0.413 0.415 0.410 0.421 13,523,703 0.4141 0.00%
2017-01-06 0 2.600 2.600 2.620 2.590 2.740 4,725,145 12,494,771 2.6443 0.413 0.413 0.416 0.411 0.435 29,749,283 0.4200 -3.35%
2017-01-05 0 2.690 2.690 2.700 2.550 2.770 7,818,100 20,889,006 2.6719 0.427 0.427 0.429 0.405 0.440 49,222,377 0.4244 5.91%
2017-01-04 0 2.540 2.540 2.550 2.530 2.600 2,888,000 7,407,380 2.5649 0.403 0.403 0.405 0.402 0.413 18,182,707 0.4074 -2.68%
2017-01-03 0 2.610 2.600 2.620 2.510 2.630 4,432,200 11,559,012 2.6080 0.415 0.413 0.416 0.399 0.418 27,904,916 0.4142 2.35%
2016-12-30 0 2.550 2.550 2.560 2.440 2.570 4,010,000 10,109,930 2.5212 0.405 0.405 0.407 0.388 0.408 25,246,765 0.4004 4.08%
2016-12-29 0 2.450 2.440 2.450 2.420 2.510 4,588,000 11,251,280 2.4523 0.389 0.388 0.389 0.384 0.399 28,885,825 0.3895 -2.78%
2016-12-28 0 2.520 2.520 2.540 2.480 2.550 3,530,000 8,880,520 2.5157 0.400 0.400 0.403 0.394 0.405 22,224,708 0.3996 -2.33%
2016-12-23 0 2.580 2.560 2.580 2.540 2.580 1,234,000 3,156,380 2.5578 0.410 0.407 0.410 0.403 0.410 7,769,204 0.4063 -0.39%
2016-12-22 0 2.590 2.580 2.590 2.570 2.640 1,170,000 3,029,110 2.5890 0.411 0.410 0.411 0.408 0.419 7,366,263 0.4112 -2.26%
2016-12-21 0 2.650 2.640 2.650 2.610 2.660 1,334,000 3,523,500 2.6413 0.421 0.419 0.421 0.415 0.422 8,398,799 0.4195 2.32%
2016-12-20 0 2.590 2.590 2.600 2.580 2.660 2,042,000 5,331,290 2.6108 0.411 0.411 0.413 0.410 0.422 12,856,333 0.4147 -2.63%
2016-12-19 0 2.660 2.630 2.660 2.630 2.680 2,134,000 5,655,270 2.6501 0.422 0.418 0.422 0.418 0.426 13,435,560 0.4209 -1.85%
2016-12-16 0 2.710 2.710 2.740 2.710 2.770 1,770,000 4,846,660 2.7382 0.430 0.430 0.435 0.430 0.440 11,143,834 0.4349 -1.09%
2016-12-15 0 2.740 2.730 2.740 2.680 2.790 3,624,000 9,855,130 2.7194 0.435 0.434 0.435 0.426 0.443 22,816,528 0.4319 -1.79%
2016-12-14 0 2.790 2.780 2.800 2.770 2.850 3,580,000 10,014,160 2.7973 0.443 0.442 0.445 0.440 0.453 22,539,506 0.4443 1.09%
2016-12-13 0 2.760 2.750 2.770 2.650 2.770 4,720,092 12,901,598 2.7333 0.438 0.437 0.440 0.421 0.440 29,717,470 0.4341 2.60%
2016-12-12 0 2.690 2.680 2.690 2.540 2.780 15,104,000 39,938,110 2.6442 0.427 0.426 0.427 0.403 0.442 95,094,049 0.4200 -3.93%
2016-12-09 0 2.800 2.790 2.800 2.780 3.020 19,232,000 54,628,420 2.8405 0.445 0.443 0.445 0.442 0.480 121,083,736 0.4512 -6.98%
2016-12-08 0 3.010 3.010 3.020 3.000 3.190 6,402,025 19,760,199 3.0866 0.478 0.478 0.480 0.476 0.507 40,306,838 0.4902 -3.22%
2016-12-07 0 3.110 3.100 3.110 3.080 3.260 5,740,440 17,928,254 3.1231 0.494 0.492 0.494 0.489 0.518 36,141,531 0.4961 -3.72%
2016-12-06 0 3.230 3.210 3.230 3.180 3.240 2,666,000 8,569,880 3.2145 0.513 0.510 0.513 0.505 0.515 16,785,006 0.5106 1.89%
2016-12-05 0 3.170 3.150 3.180 3.120 3.290 6,251,000 19,905,610 3.1844 0.503 0.500 0.505 0.496 0.523 39,355,992 0.5058 -3.35%
2016-12-02 0 3.280 3.270 3.300 3.250 3.310 3,620,000 11,847,080 3.2727 0.521 0.519 0.524 0.516 0.526 22,791,344 0.5198 -0.61%
2016-12-01 0 3.300 3.290 3.300 3.270 3.350 6,218,020 20,540,229 3.3033 0.524 0.523 0.524 0.519 0.532 39,148,351 0.5247 -1.49%
2016-11-30 0 3.350 3.350 3.380 3.350 3.400 2,848,000 9,621,060 3.3782 0.532 0.532 0.537 0.532 0.540 17,930,869 0.5366 -1.18%
2016-11-29 0 3.390 3.380 3.390 3.370 3.430 4,922,000 16,713,700 3.3957 0.538 0.537 0.538 0.535 0.545 30,988,672 0.5393 -0.59%
2016-11-28 0 3.410 3.410 3.420 3.370 3.560 16,227,100 56,067,139 3.4552 0.542 0.542 0.543 0.535 0.565 102,165,032 0.5488 -1.73%
2016-11-25 0 3.470 3.470 3.480 3.350 3.480 14,027,663 48,281,331 3.4419 0.551 0.551 0.553 0.532 0.553 88,317,484 0.5467 3.89%
2016-11-24 0 3.340 3.330 3.340 3.260 3.350 4,178,500 13,895,370 3.3254 0.530 0.529 0.530 0.518 0.532 26,307,633 0.5282 0.91%
2016-11-23 0 3.310 3.310 3.320 3.300 3.350 2,530,000 8,403,580 3.3216 0.526 0.526 0.527 0.524 0.532 15,928,757 0.5276 -1.19%
2016-11-22 0 3.350 3.330 3.350 3.260 3.350 4,186,000 13,883,280 3.3166 0.532 0.529 0.532 0.518 0.532 26,354,852 0.5268 2.45%
2016-11-21 0 3.270 3.260 3.280 3.250 3.360 5,112,000 16,834,440 3.2931 0.519 0.518 0.521 0.516 0.534 32,184,903 0.5231 -2.10%
2016-11-18 0 3.340 3.330 3.350 3.320 3.390 4,308,000 14,435,920 3.3510 0.530 0.529 0.532 0.527 0.538 27,122,958 0.5322 -1.18%
2016-11-17 0 3.380 3.380 3.390 3.360 3.420 3,824,000 12,978,820 3.3940 0.537 0.537 0.538 0.534 0.543 24,075,718 0.5391 -1.17%
2016-11-16 0 3.420 3.410 3.420 3.400 3.470 6,883,002 23,632,814 3.4335 0.543 0.542 0.543 0.540 0.551 43,335,046 0.5454 0.88%
2016-11-15 0 3.390 3.380 3.390 3.380 3.450 4,983,000 16,969,700 3.4055 0.538 0.537 0.538 0.537 0.548 31,372,725 0.5409 0.00%
2016-11-14 0 3.390 3.390 3.400 3.370 3.460 7,805,000 26,589,380 3.4067 0.538 0.538 0.540 0.535 0.550 49,139,900 0.5411 -1.74%
2016-11-11 0 3.450 3.440 3.450 3.330 3.490 23,784,000 81,680,420 3.4343 0.548 0.546 0.548 0.529 0.554 149,742,907 0.5455 3.60%
2016-11-10 0 3.330 3.320 3.330 3.280 3.340 5,324,000 17,661,740 3.3174 0.529 0.527 0.529 0.521 0.530 33,519,645 0.5269 3.74%
2016-11-09 0 3.210 3.210 3.240 3.140 3.330 10,086,000 32,297,380 3.2022 0.510 0.510 0.515 0.499 0.529 63,500,965 0.5086 -2.73%
2016-11-08 0 3.300 3.300 3.320 3.290 3.340 4,368,000 14,475,200 3.3139 0.524 0.524 0.527 0.523 0.530 27,500,715 0.5264 1.23%
2016-11-07 0 3.260 3.240 3.260 3.150 3.260 5,476,000 17,634,240 3.2203 0.518 0.515 0.518 0.500 0.518 34,476,630 0.5115 3.16%
2016-11-04 0 3.160 3.140 3.160 3.150 3.250 6,368,019 20,209,000 3.1735 0.502 0.499 0.502 0.500 0.516 40,092,738 0.5041 -1.56%
2016-11-03 0 3.210 3.190 3.210 3.180 3.280 5,156,000 16,614,420 3.2223 0.510 0.507 0.510 0.505 0.521 32,461,925 0.5118 -0.93%
2016-11-02 0 3.240 3.240 3.260 3.210 3.300 4,554,000 14,772,800 3.2439 0.515 0.515 0.518 0.510 0.524 28,671,762 0.5152 -2.70%
2016-11-01 0 3.330 3.330 3.340 3.310 3.360 2,338,000 7,822,640 3.3459 0.529 0.529 0.530 0.526 0.534 14,719,934 0.5314 0.91%
2016-10-31 0 3.300 3.300 3.320 3.280 3.380 4,268,000 14,210,420 3.3295 0.524 0.524 0.527 0.521 0.537 26,871,120 0.5288 -1.49%
2016-10-28 0 3.350 3.350 3.360 3.320 3.420 5,092,000 17,180,800 3.3741 0.532 0.532 0.534 0.527 0.543 32,058,984 0.5359 -0.59%
2016-10-27 0 3.370 3.370 3.380 3.260 3.380 5,364,000 17,762,820 3.3115 0.535 0.535 0.537 0.518 0.537 33,771,483 0.5260 1.51%
2016-10-26 0 3.320 3.310 3.320 3.280 3.340 2,643,000 8,755,410 3.3127 0.527 0.526 0.527 0.521 0.530 16,640,199 0.5262 -1.48%
2016-10-25 0 3.370 3.360 3.380 3.300 3.400 3,824,000 12,844,340 3.3589 0.535 0.534 0.537 0.524 0.540 24,075,718 0.5335 0.30%
2016-10-24 0 3.360 3.350 3.370 3.180 3.380 10,869,000 35,975,700 3.3099 0.534 0.532 0.535 0.505 0.537 68,430,695 0.5257 4.35%
2016-10-20 0 3.220 3.210 3.220 3.150 3.440 26,207,000 84,952,660 3.2416 0.511 0.510 0.511 0.500 0.546 164,997,997 0.5149 -4.17%
2016-10-19 0 3.360 3.340 3.350 3.340 3.550 9,198,000 31,627,274 3.4385 0.534 0.530 0.532 0.530 0.564 57,910,160 0.5461 -4.27%
2016-10-18 0 3.510 3.500 3.510 3.450 3.550 10,370,000 36,205,300 3.4914 0.558 0.556 0.558 0.548 0.564 65,289,015 0.5545 0.00%
2016-10-17 0 3.510 3.500 3.510 3.440 3.710 11,278,000 40,187,080 3.5633 0.558 0.556 0.558 0.546 0.589 71,005,739 0.5660 -5.39%
2016-10-14 0 3.710 3.700 3.710 3.660 3.740 6,554,000 24,297,100 3.7072 0.589 0.588 0.589 0.581 0.594 41,263,665 0.5888 -0.27%
2016-10-13 0 3.720 3.710 3.720 3.630 3.750 8,772,000 32,390,680 3.6925 0.591 0.589 0.591 0.577 0.596 55,228,085 0.5865 0.54%
2016-10-12 0 3.700 3.700 3.720 3.580 3.720 9,696,509 35,249,742 3.6353 0.588 0.588 0.591 0.569 0.591 61,048,749 0.5774 0.54%
2016-10-11 0 3.680 3.700 3.710 3.520 3.700 13,334,000 48,241,420 3.6179 0.585 0.588 0.589 0.559 0.588 83,950,215 0.5746 3.95%
2016-10-07 0 3.540 3.540 3.550 3.460 3.550 5,858,000 20,550,020 3.5080 0.562 0.562 0.564 0.550 0.564 36,881,683 0.5572 0.57%
2016-10-06 0 3.520 3.510 3.520 3.490 3.530 5,770,000 20,266,660 3.5124 0.559 0.558 0.559 0.554 0.561 36,327,639 0.5579 0.86%
2016-10-05 0 3.490 3.470 3.500 3.440 3.540 8,112,000 28,328,900 3.4922 0.554 0.551 0.556 0.546 0.562 51,072,757 0.5547 -0.29%
2016-10-04 0 3.500 3.490 3.500 3.300 3.520 8,838,000 30,081,000 3.4036 0.556 0.554 0.556 0.524 0.559 55,643,618 0.5406 5.42%
2016-10-03 0 3.320 3.310 3.320 3.300 3.420 3,157,000 10,613,910 3.3620 0.527 0.526 0.527 0.524 0.543 19,876,318 0.5340 -0.90%
2016-09-30 0 3.350 3.350 3.360 3.310 3.380 2,835,070 9,470,291 3.3404 0.532 0.532 0.534 0.526 0.537 17,849,463 0.5306 -1.18%
2016-09-29 0 3.390 3.390 3.400 3.350 3.400 4,526,000 15,281,560 3.3764 0.538 0.538 0.540 0.532 0.540 28,495,476 0.5363 1.50%
2016-09-28 0 3.340 3.340 3.350 3.290 3.420 6,183,000 20,659,890 3.3414 0.530 0.530 0.532 0.523 0.543 38,927,867 0.5307 -1.76%
2016-09-27 0 3.400 3.390 3.400 3.230 3.440 8,240,000 27,833,000 3.3778 0.540 0.538 0.540 0.513 0.546 51,878,639 0.5365 3.66%
2016-09-26 0 3.280 3.270 3.290 3.240 3.340 7,806,498 25,658,528 3.2868 0.521 0.519 0.523 0.515 0.530 49,149,331 0.5221 -2.09%
2016-09-23 0 3.350 3.340 3.350 3.330 3.450 6,862,000 23,122,720 3.3697 0.532 0.530 0.532 0.529 0.548 43,202,818 0.5352 -1.76%
2016-09-22 0 3.410 3.400 3.410 3.310 3.600 17,988,000 62,006,660 3.4471 0.542 0.540 0.542 0.526 0.572 113,251,573 0.5475 -3.40%
2016-09-21 0 3.530 3.520 3.530 3.390 3.560 13,074,500 45,775,925 3.5012 0.561 0.559 0.561 0.538 0.565 82,316,416 0.5561 3.52%
2016-09-20 0 3.410 3.400 3.420 3.210 3.440 14,708,000 48,955,580 3.3285 0.542 0.540 0.543 0.510 0.546 92,600,852 0.5287 0.59%
2016-09-19 0 3.390 3.380 3.400 3.370 3.590 23,579,052 82,020,224 3.4785 0.538 0.537 0.540 0.535 0.570 148,452,564 0.5525 -1.74%
2016-09-15 0 3.450 3.440 3.450 3.250 3.460 22,475,000 75,549,300 3.3615 0.548 0.546 0.548 0.516 0.550 141,501,506 0.5339 6.15%
2016-09-14 0 3.250 3.260 3.270 3.130 3.270 12,960,500 41,640,800 3.2129 0.516 0.518 0.519 0.497 0.519 81,598,677 0.5103 1.88%
2016-09-13 0 3.190 3.200 3.210 3.180 3.340 23,313,017 76,027,414 3.2612 0.507 0.508 0.510 0.505 0.530 146,777,620 0.5180 1.92%
2016-09-12 0 3.130 3.130 3.140 2.950 3.220 25,443,000 79,836,860 3.1379 0.497 0.497 0.499 0.469 0.511 160,187,890 0.4984 -1.88%
2016-09-09 0 3.190 3.190 3.200 2.920 3.350 53,585,365 170,125,823 3.1749 0.507 0.507 0.508 0.464 0.532 337,370,850 0.5043 11.54%
2016-09-08 0 2.860 2.860 2.870 2.770 2.880 14,410,491 41,092,528 2.8516 0.454 0.454 0.456 0.440 0.457 90,727,750 0.4529 3.25%
2016-09-07 0 2.770 2.750 2.760 2.760 2.820 7,294,778 20,391,395 2.7953 0.440 0.437 0.438 0.438 0.448 45,927,567 0.4440 0.00%
2016-09-06 0 2.770 2.770 2.780 2.720 2.810 6,924,000 19,105,220 2.7593 0.440 0.440 0.442 0.432 0.446 43,593,167 0.4383 -1.42%
2016-09-05 0 2.810 2.800 2.810 2.780 2.860 8,306,000 23,384,570 2.8154 0.446 0.445 0.446 0.442 0.454 52,294,172 0.4472 2.18%
2016-09-02 0 2.750 2.740 2.750 2.680 2.800 14,926,000 40,994,992 2.7465 0.437 0.435 0.437 0.426 0.445 93,973,370 0.4362 2.61%
2016-09-01 0 2.680 2.670 2.680 2.580 2.690 5,439,179 14,502,289 2.6663 0.426 0.424 0.426 0.410 0.427 34,244,806 0.4235 1.52%
2016-08-31 0 2.640 2.630 2.640 2.610 2.740 6,552,016 17,531,336 2.6757 0.419 0.418 0.419 0.415 0.435 41,251,174 0.4250 -1.86%
2016-08-30 0 2.690 2.680 2.690 2.510 2.700 13,844,000 36,668,680 2.6487 0.427 0.426 0.427 0.399 0.429 87,161,150 0.4207 7.60%
2016-08-29 0 2.500 2.500 2.510 2.480 2.520 2,056,000 5,145,210 2.5025 0.397 0.397 0.399 0.394 0.400 12,944,476 0.3975 -0.79%
2016-08-26 0 2.520 2.510 2.520 2.510 2.560 3,698,016 9,372,860 2.5346 0.400 0.399 0.400 0.399 0.407 23,282,529 0.4026 -0.40%
2016-08-25 0 2.530 2.520 2.540 2.500 2.560 3,112,000 7,898,240 2.5380 0.402 0.400 0.403 0.397 0.407 19,593,001 0.4031 -0.39%
2016-08-24 0 2.540 2.540 2.550 2.520 2.610 8,616,000 22,067,140 2.5612 0.403 0.403 0.405 0.400 0.415 54,245,917 0.4068 -1.55%
2016-08-23 0 2.580 2.580 2.590 2.480 2.660 28,620,329 73,838,185 2.5799 0.410 0.410 0.411 0.394 0.422 180,192,199 0.4098 5.31%
2016-08-22 0 2.450 2.420 2.450 2.380 2.460 2,721,105 6,573,387 2.4157 0.389 0.384 0.389 0.378 0.391 17,131,945 0.3837 0.82%
2016-08-19 0 2.430 2.420 2.430 2.400 2.490 4,130,000 10,025,770 2.4275 0.386 0.384 0.386 0.381 0.395 26,002,279 0.3856 -1.22%
2016-08-18 0 2.460 2.450 2.470 2.440 2.560 8,256,667 20,536,940 2.4873 0.391 0.389 0.392 0.388 0.407 51,983,574 0.3951 0.41%
2016-08-17 0 2.450 2.450 2.460 2.430 2.670 19,486,743 48,825,984 2.5056 0.389 0.389 0.391 0.386 0.424 122,687,586 0.3980 -7.20%
2016-08-16 0 2.640 2.640 2.650 2.620 2.800 16,362,000 44,109,620 2.6959 0.419 0.419 0.421 0.416 0.445 103,014,356 0.4282 -1.86%
2016-08-15 0 2.690 2.680 2.690 2.460 2.720 21,836,536 56,739,118 2.5984 0.427 0.426 0.427 0.391 0.432 137,481,768 0.4127 11.16%
2016-08-12 0 2.420 2.410 2.430 2.370 2.450 11,702,000 28,172,860 2.4075 0.384 0.383 0.386 0.376 0.389 73,675,223 0.3824 1.68%
2016-08-11 0 2.380 2.380 2.390 2.200 2.450 29,554,000 70,536,520 2.3867 0.378 0.378 0.380 0.349 0.389 186,070,546 0.3791 6.58%
2016-08-10 0 2.290 2.280 2.290 2.260 2.300 1,844,000 4,204,960 2.2803 0.355 0.353 0.355 0.350 0.356 11,906,087 0.3532 0.44%
2016-08-09 0 2.280 2.260 2.280 2.260 2.290 1,766,000 4,016,400 2.2743 0.353 0.350 0.353 0.350 0.355 11,402,467 0.3522 0.00%
2016-08-08 0 2.280 2.270 2.280 2.260 2.300 4,032,000 9,193,920 2.2802 0.353 0.352 0.353 0.350 0.356 26,033,265 0.3532 1.33%
2016-08-05 0 2.250 2.240 2.250 2.220 2.260 2,329,000 5,226,790 2.2442 0.348 0.347 0.348 0.344 0.350 15,037,568 0.3476 1.81%
2016-08-04 0 2.210 2.210 2.230 2.200 2.230 876,000 1,936,080 2.2101 0.342 0.342 0.345 0.341 0.345 5,656,037 0.3423 0.00%
2016-08-03 0 2.210 2.190 2.210 2.170 2.210 1,236,000 2,710,340 2.1928 0.342 0.339 0.342 0.336 0.342 7,980,436 0.3396 0.45%
2016-08-01 0 2.200 2.200 2.220 2.200 2.240 2,686,000 5,950,360 2.2153 0.341 0.341 0.344 0.341 0.347 17,342,597 0.3431 0.00%
2016-07-29 0 2.200 2.200 2.210 2.200 2.240 2,258,600 5,010,912 2.2186 0.341 0.341 0.342 0.341 0.347 14,583,019 0.3436 -2.22%
2016-07-28 0 2.250 2.240 2.250 2.230 2.250 1,542,000 3,454,560 2.2403 0.348 0.347 0.348 0.345 0.348 9,956,174 0.3470 0.45%
2016-07-27 0 2.240 2.230 2.240 2.230 2.270 1,958,000 4,397,620 2.2460 0.347 0.345 0.347 0.345 0.352 12,642,146 0.3479 -0.88%
2016-07-26 0 2.260 2.250 2.260 2.230 2.270 2,074,000 4,681,300 2.2571 0.350 0.348 0.350 0.345 0.352 13,391,119 0.3496 0.44%
2016-07-25 0 2.250 2.230 2.250 2.230 2.250 572,000 1,282,160 2.2415 0.348 0.345 0.348 0.345 0.348 3,693,211 0.3472 -0.44%
2016-07-22 0 2.260 2.250 2.260 2.220 2.260 1,014,000 2,276,300 2.2449 0.350 0.348 0.350 0.344 0.350 6,547,056 0.3477 0.44%
2016-07-21 0 2.250 2.240 2.250 2.240 2.260 2,055,000 4,624,280 2.2503 0.348 0.347 0.348 0.347 0.350 13,268,443 0.3485 0.45%
2016-07-20 0 2.240 2.230 2.250 2.210 2.250 870,000 1,945,140 2.2358 0.347 0.345 0.348 0.342 0.348 5,617,297 0.3463 0.90%
2016-07-19 0 2.220 2.210 2.220 2.220 2.250 849,000 1,889,710 2.2258 0.344 0.342 0.344 0.344 0.348 5,481,707 0.3447 -1.33%
2016-07-18 0 2.250 2.240 2.260 2.230 2.250 1,478,000 3,313,260 2.2417 0.348 0.347 0.350 0.345 0.348 9,542,948 0.3472 0.45%
2016-07-15 0 2.240 2.230 2.240 2.230 2.260 1,975,000 4,424,400 2.2402 0.347 0.345 0.347 0.345 0.350 12,751,909 0.3470 0.00%
2016-07-14 0 2.240 2.230 2.240 2.210 2.240 1,120,000 2,498,960 2.2312 0.347 0.345 0.347 0.342 0.347 7,231,463 0.3456 0.45%
2016-07-13 0 2.230 2.220 2.230 2.220 2.270 3,094,000 6,936,180 2.2418 0.345 0.344 0.345 0.344 0.352 19,976,915 0.3472 0.00%
2016-07-12 0 2.230 2.220 2.230 2.160 2.230 2,924,000 6,404,320 2.1903 0.345 0.344 0.345 0.335 0.345 18,879,283 0.3392 2.76%
2016-07-11 0 2.170 2.170 2.180 2.160 2.220 3,345,000 7,300,680 2.1826 0.336 0.336 0.338 0.335 0.344 21,597,538 0.3380 -0.91%
2016-07-08 0 2.190 2.180 2.190 2.170 2.190 754,000 1,646,120 2.1832 0.339 0.338 0.339 0.336 0.339 4,868,324 0.3381 -0.45%
2016-07-07 0 2.200 2.200 2.220 2.190 2.220 1,276,006 2,812,373 2.2040 0.341 0.341 0.344 0.339 0.344 8,238,741 0.3414 0.46%
2016-07-06 0 2.190 2.180 2.190 2.180 2.230 2,422,000 5,328,520 2.2000 0.339 0.338 0.339 0.338 0.345 15,638,038 0.3407 -2.23%
2016-07-05 0 2.240 2.230 2.240 2.230 2.260 1,278,000 2,871,640 2.2470 0.347 0.345 0.347 0.345 0.350 8,251,615 0.3480 0.00%
2016-07-04 0 2.240 2.230 2.240 2.220 2.270 2,464,000 5,517,350 2.2392 0.347 0.345 0.347 0.344 0.352 15,909,218 0.3468 -1.32%
2016-06-30 0 2.270 2.240 2.270 2.240 2.290 3,646,000 8,273,860 2.2693 0.352 0.347 0.352 0.347 0.355 23,540,993 0.3515 0.44%
2016-06-29 0 2.260 2.260 2.270 2.230 2.290 2,080,000 4,707,420 2.2632 0.350 0.350 0.352 0.345 0.355 13,429,859 0.3505 0.44%
2016-06-28 0 2.250 2.240 2.250 2.190 2.250 2,486,000 5,537,918 2.2276 0.348 0.347 0.348 0.339 0.348 16,051,264 0.3450 0.45%
2016-06-27 0 2.240 2.230 2.250 2.150 2.250 3,238,000 7,181,060 2.2177 0.347 0.345 0.348 0.333 0.348 20,906,675 0.3435 1.82%
2016-06-24 0 2.200 2.200 2.210 2.120 2.250 8,547,025 18,718,962 2.1901 0.341 0.341 0.342 0.328 0.348 55,185,260 0.3392 -1.35%
2016-06-23 0 2.230 2.230 2.240 2.230 2.300 2,944,000 6,654,200 2.2603 0.345 0.345 0.347 0.345 0.356 19,008,416 0.3501 -1.76%
2016-06-22 0 2.270 2.260 2.270 2.220 2.310 4,198,000 9,580,320 2.2821 0.352 0.350 0.352 0.344 0.358 27,105,071 0.3535 1.34%
2016-06-21 0 2.240 2.230 2.250 2.170 2.250 4,213,000 9,330,370 2.2147 0.347 0.345 0.348 0.336 0.348 27,201,921 0.3430 4.19%
2016-06-20 0 2.150 2.150 2.160 2.130 2.160 1,432,000 3,073,360 2.1462 0.333 0.333 0.335 0.330 0.335 9,245,941 0.3324 1.42%
2016-06-17 0 2.120 2.110 2.120 2.110 2.140 998,000 2,123,060 2.1273 0.328 0.327 0.328 0.327 0.331 6,443,750 0.3295 0.00%
2016-06-16 0 2.120 2.120 2.130 2.090 2.120 1,262,000 2,653,460 2.1026 0.328 0.328 0.330 0.324 0.328 8,148,309 0.3256 0.00%
2016-06-15 0 2.120 2.120 2.130 2.070 2.150 1,098,000 2,326,660 2.1190 0.328 0.328 0.330 0.321 0.333 7,089,416 0.3282 1.44%
2016-06-14 0 2.090 2.090 2.110 2.070 2.110 1,796,000 3,771,560 2.1000 0.324 0.324 0.327 0.321 0.327 11,596,167 0.3252 0.48%
2016-06-13 0 2.080 2.090 2.100 2.080 2.110 3,714,000 7,762,680 2.0901 0.322 0.324 0.325 0.322 0.327 23,980,047 0.3237 -3.70%
2016-06-10 0 2.160 2.150 2.170 2.140 2.220 2,208,000 4,794,060 2.1712 0.335 0.333 0.336 0.331 0.344 14,256,312 0.3363 -2.26%
2016-06-08 0 2.210 2.210 2.220 2.200 2.280 3,419,000 7,609,820 2.2257 0.342 0.342 0.344 0.341 0.353 22,075,331 0.3447 -3.07%
2016-06-07 0 2.280 2.280 2.290 2.260 2.290 2,044,000 4,650,940 2.2754 0.353 0.353 0.355 0.350 0.355 13,197,419 0.3524 0.00%
2016-06-06 0 2.280 2.260 2.280 2.250 2.300 1,102,000 2,500,620 2.2692 0.353 0.350 0.353 0.348 0.356 7,115,243 0.3514 -0.44%
2016-06-03 0 2.290 2.280 2.290 2.270 2.310 3,097,006 7,099,653 2.2924 0.355 0.353 0.355 0.352 0.358 19,996,324 0.3550 0.88%
2016-06-02 0 2.270 2.260 2.280 2.240 2.280 1,578,000 3,566,060 2.2599 0.352 0.350 0.353 0.347 0.353 10,188,614 0.3500 1.34%
2016-06-01 0 2.240 2.220 2.240 2.230 2.290 2,439,002 5,496,841 2.2537 0.347 0.344 0.347 0.345 0.355 15,747,814 0.3491 -0.44%
2016-05-31 0 2.250 2.250 2.270 2.210 2.310 9,961,000 22,657,660 2.2746 0.348 0.348 0.352 0.342 0.358 64,314,820 0.3523 1.35%
2016-05-30 0 2.220 2.210 2.220 2.180 2.260 1,846,000 4,106,780 2.2247 0.344 0.342 0.344 0.338 0.350 11,919,000 0.3446 -0.45%
2016-05-27 0 2.230 2.230 2.240 2.060 2.280 6,326,000 13,804,820 2.1822 0.345 0.345 0.347 0.319 0.353 40,844,850 0.3380 6.19%
2016-05-26 0 2.100 2.100 2.110 2.090 2.120 806,000 1,695,000 2.1030 0.325 0.325 0.327 0.324 0.328 5,204,070 0.3257 -0.94%
2016-05-25 0 2.120 2.110 2.130 2.100 2.150 1,198,000 2,554,640 2.1324 0.328 0.327 0.330 0.325 0.333 7,735,082 0.3303 1.44%
2016-05-24 0 2.090 2.090 2.100 2.080 2.110 648,000 1,357,800 2.0954 0.324 0.324 0.325 0.322 0.327 4,183,918 0.3245 -0.48%
2016-05-23 0 2.100 2.100 2.110 2.100 2.130 508,000 1,073,880 2.1139 0.325 0.325 0.327 0.325 0.330 3,279,985 0.3274 -0.47%
2016-05-20 0 2.110 2.090 2.110 2.080 2.140 914,000 1,933,770 2.1157 0.327 0.324 0.327 0.322 0.331 5,901,390 0.3277 0.96%
2016-05-19 0 2.090 2.090 2.100 2.090 2.140 1,340,000 2,821,960 2.1059 0.324 0.324 0.325 0.324 0.331 8,651,928 0.3262 -1.88%
2016-05-18 0 2.130 2.120 2.130 2.110 2.150 1,266,000 2,691,560 2.1260 0.330 0.328 0.330 0.327 0.333 8,174,135 0.3293 -2.29%
2016-05-17 0 2.180 2.170 2.180 2.130 2.180 894,000 1,930,160 2.1590 0.338 0.336 0.338 0.330 0.338 5,772,257 0.3344 1.40%
2016-05-16 0 2.150 2.150 2.160 2.080 2.180 2,278,000 4,902,470 2.1521 0.333 0.333 0.335 0.322 0.338 14,708,278 0.3333 1.90%
2016-05-13 0 2.110 2.100 2.110 2.100 2.140 1,250,000 2,643,860 2.1151 0.327 0.325 0.327 0.325 0.331 8,070,829 0.3276 -0.94%
2016-05-12 0 2.130 2.130 2.150 2.110 2.150 976,000 2,077,380 2.1285 0.330 0.330 0.333 0.327 0.333 6,301,703 0.3297 -0.93%
2016-05-11 0 2.150 2.140 2.150 2.130 2.210 1,494,000 3,218,560 2.1543 0.333 0.331 0.333 0.330 0.342 9,646,255 0.3337 -1.38%
2016-05-10 0 2.180 2.180 2.200 2.130 2.200 1,984,000 4,301,420 2.1681 0.338 0.338 0.341 0.330 0.341 12,810,019 0.3358 0.93%
2016-05-09 0 2.160 2.150 2.160 2.120 2.190 1,534,000 3,305,060 2.1545 0.335 0.333 0.335 0.328 0.339 9,904,521 0.3337 1.41%
2016-05-06 0 2.130 2.120 2.130 2.120 2.200 2,788,000 5,962,320 2.1386 0.330 0.328 0.330 0.328 0.341 18,001,177 0.3312 -3.62%
2016-05-05 0 2.210 2.200 2.210 2.160 2.220 992,000 2,180,320 2.1979 0.342 0.341 0.342 0.335 0.344 6,405,010 0.3404 0.00%
2016-05-04 0 2.210 2.200 2.210 2.110 2.210 1,606,000 3,447,060 2.1464 0.342 0.341 0.342 0.327 0.342 10,369,401 0.3324 2.31%
2016-05-03 0 2.160 2.150 2.160 2.150 2.200 1,408,000 3,052,530 2.1680 0.335 0.333 0.335 0.333 0.341 9,090,982 0.3358 -1.37%
2016-04-29 0 2.190 2.190 2.200 2.170 2.210 2,240,000 4,902,440 2.1886 0.339 0.339 0.341 0.336 0.342 14,462,925 0.3390 -1.79%
2016-04-28 0 2.230 2.220 2.230 2.210 2.290 3,418,000 7,681,740 2.2474 0.345 0.344 0.345 0.342 0.355 22,068,874 0.3481 -1.76%
2016-04-27 0 2.270 2.270 2.280 2.250 2.300 1,174,000 2,661,460 2.2670 0.352 0.352 0.353 0.348 0.356 7,580,122 0.3511 -0.44%
2016-04-26 0 2.280 2.280 2.300 2.250 2.330 2,508,800 5,724,448 2.2817 0.353 0.353 0.356 0.348 0.361 16,198,476 0.3534 -1.72%
2016-04-25 0 2.320 2.320 2.330 2.300 2.350 2,852,000 6,616,480 2.3199 0.359 0.359 0.361 0.356 0.364 18,414,403 0.3593 -1.28%
2016-04-22 0 2.350 2.350 2.360 2.290 2.360 3,294,000 7,672,760 2.3293 0.364 0.364 0.366 0.355 0.366 21,268,248 0.3608 0.00%
2016-04-21 0 2.350 2.340 2.350 2.270 2.370 6,920,520 16,173,196 2.3370 0.364 0.362 0.364 0.352 0.367 44,683,466 0.3620 3.52%
2016-04-20 0 2.270 2.260 2.270 2.240 2.320 2,607,453 5,930,800 2.2746 0.352 0.350 0.352 0.347 0.359 16,835,445 0.3523 -1.30%
2016-04-19 0 2.300 2.290 2.300 2.260 2.300 3,033,000 6,935,000 2.2865 0.356 0.355 0.356 0.350 0.356 19,583,059 0.3541 2.68%
2016-04-18 0 2.240 2.230 2.240 2.200 2.240 1,730,000 3,848,240 2.2244 0.347 0.345 0.347 0.341 0.347 11,170,027 0.3445 -0.88%
2016-04-15 0 2.260 2.240 2.270 2.240 2.280 1,886,000 4,256,980 2.2571 0.350 0.347 0.352 0.347 0.353 12,177,266 0.3496 -1.31%
2016-04-14 0 2.290 2.290 2.300 2.280 2.380 5,816,032 13,495,992 2.3205 0.355 0.355 0.356 0.353 0.369 37,552,159 0.3594 0.00%
2016-04-13 0 2.290 2.290 2.300 2.230 2.300 7,923,000 18,038,240 2.2767 0.355 0.355 0.356 0.345 0.356 51,156,141 0.3526 4.09%
2016-04-12 0 2.200 2.200 2.210 2.180 2.230 6,666,000 14,760,220 2.2143 0.341 0.341 0.342 0.338 0.345 43,040,116 0.3429 1.85%
2016-04-11 0 2.160 2.160 2.170 2.100 2.200 3,232,000 6,995,940 2.1646 0.335 0.335 0.336 0.325 0.341 20,867,935 0.3352 2.37%
2016-04-08 0 2.110 2.110 2.120 2.080 2.120 3,107,000 6,513,890 2.0965 0.327 0.327 0.328 0.322 0.328 20,060,852 0.3247 -0.94%
2016-04-07 0 2.130 2.120 2.150 2.100 2.160 1,392,084 2,966,940 2.1313 0.330 0.328 0.333 0.325 0.335 8,988,217 0.3301 0.95%
2016-04-06 0 2.110 2.110 2.120 2.100 2.130 1,954,000 4,124,560 2.1108 0.327 0.327 0.328 0.325 0.330 12,616,320 0.3269 -0.47%
2016-04-05 0 2.120 2.100 2.120 2.080 2.140 3,574,000 7,511,900 2.1018 0.328 0.325 0.328 0.322 0.331 23,076,114 0.3255 -1.40%
2016-04-01 0 2.150 2.130 2.150 2.130 2.220 4,248,000 9,133,160 2.1500 0.333 0.330 0.333 0.330 0.344 27,427,905 0.3330 -2.27%
2016-03-31 0 2.200 2.200 2.210 2.200 2.270 2,348,000 5,204,910 2.2167 0.341 0.341 0.342 0.341 0.352 15,160,245 0.3433 -1.35%
2016-03-30 0 2.230 2.220 2.230 2.150 2.240 4,718,016 10,382,073 2.2005 0.345 0.344 0.345 0.333 0.347 30,462,639 0.3408 4.69%
2016-03-29 0 2.130 2.120 2.130 2.110 2.200 2,850,000 6,105,480 2.1423 0.330 0.328 0.330 0.327 0.341 18,401,490 0.3318 -2.29%
2016-03-24 0 2.180 2.170 2.180 2.150 2.240 6,175,008 13,484,239 2.1837 0.338 0.336 0.338 0.333 0.347 39,869,946 0.3382 -2.24%
2016-03-23 0 2.230 2.220 2.240 2.220 2.280 3,582,000 8,025,580 2.2405 0.345 0.344 0.347 0.344 0.353 23,127,767 0.3470 -1.33%
2016-03-22 0 2.260 2.250 2.260 2.220 2.340 5,679,980 12,839,516 2.2605 0.350 0.348 0.350 0.344 0.362 36,673,717 0.3501 -2.16%
2016-03-21 0 2.310 2.310 2.320 2.120 2.350 22,335,000 50,313,270 2.2527 0.358 0.358 0.359 0.328 0.364 144,209,569 0.3489 10.53%
2016-03-18 0 2.090 2.090 2.100 2.050 2.130 6,368,000 13,308,780 2.0899 0.324 0.324 0.325 0.318 0.330 41,116,030 0.3237 1.95%
2016-03-17 0 2.050 2.040 2.050 2.040 2.070 1,516,000 3,113,440 2.0537 0.318 0.316 0.318 0.316 0.321 9,788,301 0.3181 0.99%
2016-03-16 0 2.030 2.030 2.040 2.020 2.070 1,410,000 2,867,400 2.0336 0.314 0.314 0.316 0.313 0.321 9,103,895 0.3150 -0.98%
2016-03-15 0 2.050 2.040 2.050 2.030 2.090 1,714,000 3,501,620 2.0430 0.318 0.316 0.318 0.314 0.324 11,066,720 0.3164 -0.97%
2016-03-14 0 2.070 2.060 2.070 2.050 2.130 4,533,500 9,466,060 2.0880 0.321 0.319 0.321 0.318 0.330 29,271,282 0.3234 1.97%
2016-03-11 0 2.030 2.020 2.030 1.960 2.030 1,810,000 3,639,340 2.0107 0.314 0.313 0.314 0.304 0.314 11,686,560 0.3114 1.50%
2016-03-10 0 2.000 1.990 2.000 1.980 2.060 2,074,000 4,193,160 2.0218 0.310 0.308 0.310 0.307 0.319 13,391,119 0.3131 -1.48%
2016-03-09 0 2.030 2.020 2.030 1.990 2.030 1,980,000 3,967,740 2.0039 0.314 0.313 0.314 0.308 0.314 12,784,193 0.3104 -0.49%
2016-03-08 0 2.040 2.030 2.040 2.020 2.110 2,594,000 5,302,300 2.0441 0.316 0.314 0.316 0.313 0.327 16,748,584 0.3166 -3.32%
2016-03-07 0 2.110 2.090 2.110 2.080 2.160 3,192,120 6,763,747 2.1189 0.327 0.324 0.327 0.322 0.335 20,610,443 0.3282 1.93%
2016-03-04 0 2.070 2.070 2.080 2.040 2.080 2,488,000 5,130,740 2.0622 0.321 0.321 0.322 0.316 0.322 16,064,178 0.3194 1.47%
2016-03-03 0 2.040 2.030 2.040 2.000 2.110 3,902,000 8,001,100 2.0505 0.316 0.314 0.316 0.310 0.327 25,193,899 0.3176 0.00%
2016-03-02 0 2.040 2.030 2.040 1.920 2.050 11,468,502 22,885,118 1.9955 0.316 0.314 0.316 0.297 0.318 74,048,253 0.3091 7.94%
2016-03-01 0 1.890 1.890 1.900 1.870 1.920 1,628,000 3,085,480 1.8953 0.293 0.293 0.294 0.290 0.297 10,511,447 0.2935 0.00%
2016-02-29 0 1.890 1.890 1.900 1.890 1.940 962,000 1,836,960 1.9095 0.293 0.293 0.294 0.293 0.300 6,211,310 0.2957 -2.58%
2016-02-26 0 1.940 1.940 1.950 1.940 1.990 1,342,000 2,627,290 1.9577 0.300 0.300 0.302 0.300 0.308 8,664,842 0.3032 1.04%
2016-02-25 0 1.920 1.910 1.920 1.900 2.000 1,964,000 3,824,980 1.9475 0.297 0.296 0.297 0.294 0.310 12,680,886 0.3016 -3.52%
2016-02-24 0 1.990 1.980 1.990 1.950 2.000 1,432,000 2,826,480 1.9738 0.308 0.307 0.308 0.302 0.310 9,245,941 0.3057 0.00%
2016-02-23 0 1.990 1.980 2.000 1.970 2.050 1,642,000 3,268,540 1.9906 0.308 0.307 0.310 0.305 0.318 10,601,841 0.3083 -1.00%
2016-02-22 0 2.010 2.000 2.010 1.950 2.040 3,182,000 6,342,080 1.9931 0.311 0.310 0.311 0.302 0.316 20,545,102 0.3087 3.61%
2016-02-19 0 1.940 1.930 1.950 1.930 1.950 580,000 1,127,340 1.9437 0.300 0.299 0.302 0.299 0.302 3,744,865 0.3010 -1.52%
2016-02-18 0 1.970 1.950 1.970 1.930 1.980 2,636,000 5,156,410 1.9561 0.305 0.302 0.305 0.299 0.307 17,019,764 0.3030 3.14%
2016-02-17 0 1.910 1.900 1.910 1.890 1.990 1,798,000 3,463,170 1.9261 0.296 0.294 0.296 0.293 0.308 11,609,080 0.2983 -1.55%
2016-02-16 0 1.940 1.930 1.950 1.890 1.980 2,596,000 5,028,300 1.9369 0.300 0.299 0.302 0.293 0.307 16,761,497 0.3000 3.19%
2016-02-15 0 1.880 1.870 1.880 1.860 1.900 2,812,000 5,271,580 1.8747 0.291 0.290 0.291 0.288 0.294 18,156,136 0.2903 3.30%
2016-02-12 0 1.820 1.820 1.830 1.820 1.900 2,358,000 4,352,520 1.8459 0.282 0.282 0.283 0.282 0.294 15,224,811 0.2859 -3.70%
2016-02-11 0 1.890 1.890 1.900 1.860 1.920 946,000 1,786,080 1.8880 0.293 0.293 0.294 0.288 0.297 6,108,003 0.2924 -3.57%
2016-02-05 0 1.960 1.960 1.970 1.960 2.000 1,070,000 2,115,260 1.9769 0.304 0.304 0.305 0.304 0.310 6,908,629 0.3062 -0.51%
2016-02-04 0 1.970 1.960 1.970 1.950 2.000 1,754,000 3,476,940 1.9823 0.305 0.304 0.305 0.302 0.310 11,324,987 0.3070 1.55%
2016-02-03 0 1.940 1.930 1.950 1.910 1.980 2,358,000 4,553,520 1.9311 0.300 0.299 0.302 0.296 0.307 15,224,811 0.2991 -2.51%
2016-02-02 0 1.990 1.980 1.990 1.990 2.040 1,176,000 2,358,020 2.0051 0.308 0.307 0.308 0.308 0.316 7,593,036 0.3106 0.00%
2016-02-01 0 1.990 1.970 1.990 1.970 2.090 2,330,000 4,660,400 2.0002 0.308 0.305 0.308 0.305 0.324 15,044,025 0.3098 -1.97%
2016-01-29 0 2.030 2.050 2.060 1.970 2.090 7,888,000 15,986,460 2.0267 0.314 0.318 0.319 0.305 0.324 50,930,158 0.3139 3.05%
2016-01-28 0 1.970 1.950 1.970 1.950 1.990 1,508,000 2,970,010 1.9695 0.305 0.302 0.305 0.302 0.308 9,736,648 0.3050 1.03%
2016-01-27 0 1.950 1.940 1.950 1.940 1.990 1,022,000 1,996,180 1.9532 0.302 0.300 0.302 0.300 0.308 6,598,710 0.3025 1.04%
2016-01-26 0 1.930 1.920 1.930 1.910 1.970 2,632,000 5,107,820 1.9407 0.299 0.297 0.299 0.296 0.305 16,993,937 0.3006 -3.98%
2016-01-25 0 2.010 2.000 2.010 2.000 2.080 1,828,000 3,722,240 2.0362 0.311 0.310 0.311 0.310 0.322 11,802,780 0.3154 1.52%
2016-01-22 0 1.980 1.980 1.990 1.930 2.010 3,986,000 7,888,700 1.9791 0.307 0.307 0.308 0.299 0.311 25,736,259 0.3065 2.59%
2016-01-21 0 1.930 1.930 1.950 1.910 2.100 3,190,000 6,413,720 2.0106 0.299 0.299 0.302 0.296 0.325 20,596,755 0.3114 -5.39%
2016-01-20 0 2.040 2.040 2.050 2.030 2.100 2,181,000 4,481,640 2.0549 0.316 0.316 0.318 0.314 0.325 14,081,982 0.3183 -4.23%
2016-01-19 0 2.130 2.120 2.130 2.010 2.130 2,290,000 4,763,800 2.0803 0.330 0.328 0.330 0.311 0.330 14,785,758 0.3222 4.93%
2016-01-18 0 2.030 2.020 2.050 2.000 2.100 1,962,327 4,026,004 2.0516 0.314 0.313 0.318 0.310 0.325 12,670,084 0.3178 -2.40%
2016-01-15 0 2.080 2.080 2.090 2.060 2.170 2,301,000 4,851,590 2.1085 0.322 0.322 0.324 0.319 0.336 14,856,782 0.3266 -2.35%
2016-01-14 0 2.130 2.130 2.150 2.030 2.140 3,276,000 6,859,120 2.0937 0.330 0.330 0.333 0.314 0.331 21,152,028 0.3243 0.00%
2016-01-13 0 2.130 2.120 2.140 2.120 2.220 3,536,000 7,705,960 2.1793 0.330 0.328 0.331 0.328 0.344 22,830,760 0.3375 0.95%
2016-01-12 0 2.110 2.100 2.120 2.100 2.190 3,586,500 7,661,865 2.1363 0.327 0.325 0.328 0.325 0.339 23,156,822 0.3309 -0.47%
2016-01-11 0 2.120 2.110 2.130 2.080 2.160 4,851,000 10,268,750 2.1168 0.328 0.327 0.330 0.322 0.335 31,321,272 0.3279 -5.78%
2016-01-08 0 2.250 2.230 2.250 2.100 2.250 3,942,000 8,693,880 2.2054 0.348 0.345 0.348 0.325 0.348 25,452,166 0.3416 5.14%
2016-01-07 0 2.140 2.110 2.140 2.090 2.260 5,822,850 12,522,890 2.1506 0.331 0.327 0.331 0.324 0.350 37,596,180 0.3331 -6.55%
2016-01-06 0 2.290 2.280 2.290 2.270 2.320 1,348,000 3,085,980 2.2893 0.355 0.353 0.355 0.352 0.359 8,703,582 0.3546 0.44%
2016-01-05 0 2.280 2.270 2.300 2.270 2.400 1,926,000 4,446,740 2.3088 0.353 0.352 0.356 0.352 0.372 12,435,533 0.3576 -0.87%
2016-01-04 0 2.300 2.300 2.310 2.280 2.380 2,246,000 5,197,100 2.3139 0.356 0.356 0.358 0.353 0.369 14,501,665 0.3584 -4.17%
2015-12-31 0 2.400 2.390 2.410 2.390 2.410 142,000 340,460 2.3976 0.372 0.370 0.373 0.370 0.373 916,846 0.3713 0.42%
2015-12-30 0 2.390 2.400 2.410 2.380 2.450 681,000 1,633,630 2.3989 0.370 0.372 0.373 0.369 0.379 4,396,988 0.3715 -1.24%
2015-12-29 0 2.420 2.410 2.420 2.370 2.430 686,000 1,658,080 2.4170 0.375 0.373 0.375 0.367 0.376 4,429,271 0.3743 1.68%
2015-12-28 0 2.380 2.380 2.390 2.380 2.450 578,000 1,386,140 2.3982 0.369 0.369 0.370 0.369 0.379 3,731,951 0.3714 -1.65%
2015-12-24 0 2.420 2.420 2.440 2.410 2.490 622,000 1,519,760 2.4433 0.375 0.375 0.378 0.373 0.386 4,016,044 0.3784 -1.22%
2015-12-23 0 2.450 2.450 2.460 2.400 2.480 1,740,000 4,270,200 2.4541 0.379 0.379 0.381 0.372 0.384 11,234,594 0.3801 2.94%
2015-12-22 0 2.380 2.380 2.400 2.380 2.420 534,000 1,278,880 2.3949 0.369 0.369 0.372 0.369 0.375 3,447,858 0.3709 -1.24%
2015-12-21 0 2.410 2.390 2.400 2.360 2.420 1,260,000 3,019,820 2.3967 0.373 0.370 0.372 0.366 0.375 8,135,395 0.3712 0.42%
2015-12-18 0 2.400 2.400 2.410 2.390 2.450 972,000 2,344,590 2.4121 0.372 0.372 0.373 0.370 0.379 6,275,876 0.3736 -2.44%
2015-12-17 0 2.460 2.440 2.450 2.430 2.500 1,836,000 4,550,980 2.4787 0.381 0.378 0.379 0.376 0.387 11,854,433 0.3839 1.65%
2015-12-16 0 2.420 2.410 2.420 2.390 2.440 2,102,000 5,085,420 2.4193 0.375 0.373 0.375 0.370 0.378 13,571,906 0.3747 4.31%
2015-12-15 0 2.320 2.310 2.340 2.300 2.420 1,994,000 4,678,360 2.3462 0.359 0.358 0.362 0.356 0.375 12,874,586 0.3634 -1.28%
2015-12-14 0 2.350 2.340 2.360 2.190 2.360 4,506,000 10,195,660 2.2627 0.364 0.362 0.366 0.339 0.366 29,093,724 0.3504 0.43%
2015-12-11 0 2.340 2.330 2.340 2.290 2.400 2,776,000 6,469,140 2.3304 0.362 0.361 0.362 0.355 0.372 17,923,697 0.3609 -3.31%
2015-12-10 0 2.420 2.410 2.420 2.400 2.510 2,770,000 6,782,640 2.4486 0.375 0.373 0.375 0.372 0.389 17,884,957 0.3792 -3.59%
2015-12-09 0 2.510 2.500 2.510 2.500 2.550 1,416,000 3,558,340 2.5130 0.389 0.387 0.389 0.387 0.395 9,142,635 0.3892 -0.40%
2015-12-08 0 2.520 2.520 2.530 2.510 2.560 1,478,000 3,746,320 2.5347 0.390 0.390 0.392 0.389 0.396 9,542,948 0.3926 -2.70%
2015-12-07 0 2.590 2.590 2.600 2.580 2.610 1,462,000 3,793,220 2.5945 0.401 0.401 0.403 0.400 0.404 9,439,641 0.4018 0.39%
2015-12-04 0 2.580 2.580 2.600 2.580 2.600 1,726,000 4,476,110 2.5933 0.400 0.400 0.403 0.400 0.403 11,144,200 0.4017 -2.27%
2015-12-03 0 2.640 2.630 2.640 2.620 2.680 1,636,000 4,334,540 2.6495 0.409 0.407 0.409 0.406 0.415 10,563,101 0.4103 -1.86%
2015-12-02 0 2.690 2.680 2.700 2.660 2.710 1,970,000 5,293,420 2.6870 0.417 0.415 0.418 0.412 0.420 12,719,626 0.4162 1.51%
2015-12-01 0 2.650 2.640 2.670 2.640 2.690 2,830,000 7,528,100 2.6601 0.410 0.409 0.414 0.409 0.417 18,272,356 0.4120 0.38%
2015-11-30 0 2.640 2.640 2.690 2.550 2.700 2,286,000 5,983,280 2.6174 0.409 0.409 0.417 0.395 0.418 14,759,932 0.4054 1.15%
2015-11-27 0 2.610 2.610 2.620 2.590 2.680 3,170,016 8,318,280 2.6240 0.404 0.404 0.406 0.401 0.415 20,467,725 0.4064 -2.61%
2015-11-26 0 2.680 2.680 2.700 2.680 2.770 2,522,000 6,829,120 2.7078 0.415 0.415 0.418 0.415 0.429 16,283,704 0.4194 -1.83%
2015-11-25 0 2.730 2.720 2.730 2.690 2.760 2,089,000 5,702,160 2.7296 0.423 0.421 0.423 0.417 0.427 13,487,969 0.4228 0.00%
2015-11-24 0 2.730 2.720 2.730 2.690 2.740 1,074,000 2,914,640 2.7138 0.423 0.421 0.423 0.417 0.424 6,934,456 0.4203 1.11%
2015-11-23 0 2.700 2.690 2.700 2.690 2.760 2,609,011 7,105,949 2.7236 0.418 0.417 0.418 0.417 0.427 16,845,505 0.4218 -0.74%
2015-11-20 0 2.720 2.710 2.720 2.620 2.730 2,746,000 7,378,860 2.6871 0.421 0.420 0.421 0.406 0.423 17,729,997 0.4162 3.42%
2015-11-19 0 2.630 2.630 2.660 2.630 2.710 5,556,000 14,782,700 2.6607 0.407 0.407 0.412 0.407 0.420 35,873,220 0.4121 -0.75%
2015-11-18 0 2.650 2.650 2.660 2.650 2.700 1,706,000 4,559,160 2.6724 0.410 0.410 0.412 0.410 0.418 11,015,067 0.4139 -0.38%
2015-11-17 0 2.660 2.670 2.680 2.650 2.730 3,174,000 8,543,140 2.6916 0.412 0.414 0.415 0.410 0.423 20,493,448 0.4169 1.92%
2015-11-16 0 2.610 2.610 2.620 2.580 2.660 3,076,000 8,060,900 2.6206 0.404 0.404 0.406 0.400 0.412 19,860,695 0.4059 -4.04%
2015-11-13 0 2.720 2.710 2.730 2.650 2.770 4,624,000 12,627,240 2.7308 0.421 0.420 0.423 0.410 0.429 29,855,610 0.4229 -0.73%
2015-11-12 0 2.740 2.730 2.740 2.680 2.760 5,072,000 13,822,040 2.7252 0.424 0.423 0.424 0.415 0.427 32,748,195 0.4221 2.24%
2015-11-11 0 2.680 2.670 2.690 2.610 2.710 3,278,000 8,709,180 2.6569 0.415 0.414 0.417 0.404 0.420 21,164,941 0.4115 0.37%
2015-11-10 0 2.670 2.670 2.680 2.620 2.760 8,494,000 22,803,500 2.6847 0.414 0.414 0.415 0.406 0.427 54,842,896 0.4158 -1.84%
2015-11-09 0 2.720 2.710 2.730 2.710 2.860 9,397,000 26,240,670 2.7925 0.421 0.420 0.423 0.420 0.443 60,673,263 0.4325 -3.55%
2015-11-06 0 2.820 2.820 2.830 2.670 2.870 15,816,000 44,096,860 2.7881 0.437 0.437 0.438 0.414 0.445 102,118,583 0.4318 4.06%
2015-11-05 0 2.710 2.710 2.730 2.640 2.790 12,059,000 32,886,670 2.7271 0.420 0.420 0.423 0.409 0.432 77,860,900 0.4224 1.50%
2015-11-04 0 2.670 2.670 2.680 2.460 2.830 31,984,000 86,476,246 2.7037 0.414 0.414 0.415 0.381 0.438 206,509,910 0.4188 8.98%
2015-11-03 0 2.450 2.450 2.460 2.400 2.490 2,720,000 6,678,080 2.4552 0.379 0.379 0.381 0.372 0.386 17,562,123 0.3803 2.51%
2015-11-02 0 2.390 2.380 2.400 2.380 2.440 1,430,000 3,428,040 2.3972 0.370 0.369 0.372 0.369 0.378 9,233,028 0.3713 -2.45%
2015-10-30 0 2.450 2.430 2.460 2.430 2.520 1,618,000 3,975,600 2.4571 0.379 0.376 0.381 0.376 0.390 10,446,881 0.3806 -1.21%
2015-10-29 0 2.480 2.470 2.490 2.460 2.530 2,224,000 5,536,520 2.4894 0.384 0.383 0.386 0.381 0.392 14,359,619 0.3856 0.00%
2015-10-28 0 2.480 2.470 2.480 2.470 2.550 3,452,000 8,605,400 2.4929 0.384 0.383 0.384 0.383 0.395 22,288,401 0.3861 -1.98%
2015-10-27 0 2.530 2.530 2.550 2.510 2.580 1,906,000 4,836,620 2.5376 0.392 0.392 0.395 0.389 0.400 12,306,400 0.3930 -2.32%
2015-10-26 0 2.590 2.590 2.610 2.580 2.660 2,414,000 6,316,980 2.6168 0.401 0.401 0.404 0.400 0.412 15,586,385 0.4053 -0.38%
2015-10-23 0 2.600 2.600 2.610 2.590 2.670 4,166,000 10,931,860 2.6241 0.403 0.403 0.404 0.401 0.414 26,898,458 0.4064 0.00%
2015-10-22 0 2.600 2.590 2.600 2.560 2.600 1,326,000 3,423,160 2.5816 0.403 0.401 0.403 0.396 0.403 8,561,535 0.3998 -0.76%
2015-10-20 0 2.620 2.610 2.620 2.600 2.640 1,078,000 2,819,920 2.6159 0.406 0.404 0.406 0.403 0.409 6,960,283 0.4051 -0.76%
2015-10-19 0 2.640 2.640 2.650 2.610 2.670 2,558,000 6,744,240 2.6365 0.409 0.409 0.410 0.404 0.414 16,516,144 0.4083 0.38%
2015-10-16 0 2.630 2.620 2.640 2.580 2.690 3,360,000 8,863,764 2.6380 0.407 0.406 0.409 0.400 0.417 21,694,388 0.4086 0.38%
2015-10-15 0 2.620 2.610 2.620 2.520 2.650 6,128,925 16,008,446 2.6120 0.406 0.404 0.406 0.390 0.410 39,572,403 0.4045 3.56%
2015-10-14 0 2.530 2.530 2.540 2.510 2.580 2,823,000 7,159,150 2.5360 0.392 0.392 0.393 0.389 0.400 18,227,160 0.3928 -2.32%
2015-10-13 0 2.590 2.580 2.590 2.560 2.670 3,716,000 9,683,920 2.6060 0.401 0.400 0.401 0.396 0.414 23,992,960 0.4036 -1.52%
2015-10-12 0 2.630 2.620 2.630 2.490 2.740 10,856,000 28,488,820 2.6242 0.407 0.406 0.407 0.386 0.424 70,093,534 0.4064 6.05%
2015-10-09 0 2.480 2.470 2.490 2.450 2.620 8,446,000 21,506,720 2.5464 0.384 0.383 0.386 0.379 0.406 54,532,976 0.3944 -2.36%
2015-10-08 0 2.540 2.530 2.540 2.500 2.650 5,554,009 14,165,422 2.5505 0.393 0.392 0.393 0.387 0.410 35,860,365 0.3950 -3.05%
2015-10-07 0 2.620 2.610 2.620 2.300 2.680 14,437,000 36,163,634 2.5049 0.406 0.404 0.406 0.356 0.415 93,214,844 0.3880 12.45%
2015-10-06 0 2.330 2.320 2.330 2.280 2.450 7,629,000 17,931,340 2.3504 0.361 0.359 0.361 0.353 0.379 49,257,882 0.3640 2.64%
2015-10-05 0 2.270 2.260 2.280 2.220 2.320 3,960,000 9,060,560 2.2880 0.352 0.350 0.353 0.344 0.359 25,568,386 0.3544 1.34%
2015-10-02 0 2.240 2.240 2.250 2.180 2.270 3,652,000 8,168,980 2.2369 0.347 0.347 0.348 0.338 0.352 23,579,733 0.3464 3.23%
2015-09-30 0 2.170 2.160 2.170 2.100 2.180 1,854,000 3,991,480 2.1529 0.336 0.335 0.336 0.325 0.338 11,970,653 0.3334 2.84%
2015-09-29 0 2.110 2.100 2.110 2.100 2.150 2,158,000 4,581,760 2.1232 0.327 0.325 0.327 0.325 0.333 13,933,479 0.3288 -4.09%
2015-09-25 0 2.200 2.190 2.200 2.140 2.220 1,908,000 4,139,740 2.1697 0.341 0.339 0.341 0.331 0.344 12,319,313 0.3360 0.46%
2015-09-24 0 2.190 2.190 2.200 2.160 2.210 788,000 1,721,180 2.1842 0.339 0.339 0.341 0.335 0.342 5,087,850 0.3383 0.00%
2015-09-23 0 2.190 2.190 2.210 2.150 2.210 3,211,000 6,999,100 2.1797 0.339 0.339 0.342 0.333 0.342 20,732,345 0.3376 -2.67%
2015-09-22 0 2.250 2.240 2.260 2.240 2.290 4,162,000 9,421,060 2.2636 0.348 0.347 0.350 0.347 0.355 26,872,632 0.3506 0.45%
2015-09-21 0 2.240 2.230 2.240 2.190 2.290 2,825,500 6,292,645 2.2271 0.347 0.345 0.347 0.339 0.355 18,243,301 0.3449 -1.32%
2015-09-18 0 2.270 2.260 2.270 2.240 2.290 3,038,163 6,885,843 2.2664 0.352 0.350 0.352 0.347 0.355 19,616,395 0.3510 1.79%
2015-09-17 0 2.230 2.220 2.240 2.210 2.320 4,948,000 11,189,180 2.2614 0.345 0.344 0.347 0.342 0.359 31,947,569 0.3502 0.45%
2015-09-16 0 2.220 2.220 2.250 2.130 2.350 8,352,000 18,635,380 2.2312 0.344 0.344 0.348 0.330 0.364 53,926,050 0.3456 5.71%
2015-09-15 0 2.100 2.090 2.110 2.090 2.160 1,024,000 2,157,440 2.1069 0.325 0.324 0.327 0.324 0.335 6,611,623 0.3263 -2.33%
2015-09-14 0 2.150 2.130 2.150 2.080 2.230 4,772,000 10,210,180 2.1396 0.333 0.330 0.333 0.322 0.345 30,811,196 0.3314 -1.38%
2015-09-11 0 2.180 2.160 2.180 2.150 2.270 5,378,000 11,895,780 2.2119 0.338 0.335 0.338 0.333 0.352 34,723,934 0.3426 0.00%
2015-09-10 0 2.180 2.180 2.190 2.140 2.230 5,668,000 12,349,660 2.1788 0.338 0.338 0.339 0.331 0.345 36,596,366 0.3375 -3.96%
2015-09-09 0 2.270 2.270 2.280 2.170 2.280 14,986,000 33,481,540 2.2342 0.352 0.352 0.353 0.336 0.353 96,759,552 0.3460 5.09%
2015-09-08 0 2.160 2.150 2.160 1.910 2.170 8,392,389 17,270,961 2.0579 0.335 0.333 0.335 0.296 0.336 54,186,828 0.3187 10.77%
2015-09-07 0 1.950 1.940 1.950 1.900 2.020 4,516,750 8,893,307 1.9690 0.302 0.300 0.302 0.294 0.313 29,163,133 0.3050 -0.51%
2015-09-04 0 1.960 1.950 1.970 1.900 2.020 3,724,000 7,245,740 1.9457 0.304 0.302 0.305 0.294 0.313 24,044,613 0.3013 0.00%
2015-09-02 0 1.960 1.950 1.960 1.850 2.060 6,294,000 12,296,020 1.9536 0.304 0.302 0.304 0.287 0.319 40,638,237 0.3026 0.00%
2015-09-01 0 1.960 1.950 1.960 1.950 2.050 4,669,014 9,337,728 1.9999 0.304 0.302 0.304 0.302 0.318 30,146,250 0.3097 -4.85%
2015-08-31 0 2.060 2.050 2.070 2.020 2.120 4,416,100 9,071,610 2.0542 0.319 0.318 0.321 0.313 0.328 28,513,270 0.3182 -2.83%
2015-08-28 0 2.120 2.130 2.140 2.110 2.280 8,680,000 19,036,600 2.1932 0.328 0.330 0.331 0.327 0.353 56,043,835 0.3397 -2.30%
2015-08-27 0 2.170 2.160 2.170 2.000 2.190 11,697,000 24,284,500 2.0761 0.336 0.335 0.336 0.310 0.339 75,523,588 0.3215 13.61%
2015-08-26 0 1.910 1.920 1.930 1.900 2.090 14,034,000 27,849,340 1.9844 0.296 0.297 0.299 0.294 0.324 90,612,809 0.3073 -2.55%
2015-08-25 0 1.960 1.950 1.960 1.770 2.120 19,174,000 37,607,900 1.9614 0.304 0.302 0.304 0.274 0.328 123,800,057 0.3038 -2.00%
2015-08-24 0 2.000 1.990 2.000 1.960 2.160 14,920,000 30,144,580 2.0204 0.310 0.308 0.310 0.304 0.335 96,333,412 0.3129 -14.16%
2015-08-21 0 2.330 2.330 2.340 2.200 2.400 8,818,000 19,950,880 2.2625 0.361 0.361 0.362 0.341 0.372 56,934,855 0.3504 -4.12%
2015-08-20 0 2.430 2.410 2.440 2.360 2.500 3,324,000 8,028,380 2.4153 0.376 0.373 0.378 0.366 0.387 21,461,948 0.3741 -2.02%
2015-08-19 0 2.480 2.480 2.490 2.360 2.500 3,617,000 8,834,270 2.4424 0.384 0.384 0.386 0.366 0.387 23,353,750 0.3783 0.00%
2015-08-18 0 2.480 2.470 2.480 2.460 2.620 2,416,000 6,067,340 2.5113 0.384 0.383 0.384 0.381 0.406 15,599,298 0.3889 -3.12%
2015-08-17 0 2.560 2.560 2.580 2.540 2.690 1,250,000 3,219,440 2.5756 0.396 0.396 0.400 0.393 0.417 8,070,829 0.3989 -2.66%
2015-08-14 0 2.630 2.610 2.630 2.500 2.690 6,166,000 16,137,740 2.6172 0.407 0.404 0.407 0.387 0.417 39,811,784 0.4054 4.37%
2015-08-13 0 2.520 2.520 2.540 2.450 2.580 4,596,000 11,604,640 2.5249 0.390 0.390 0.393 0.379 0.400 29,674,823 0.3911 -0.08%
2015-08-12 0 2.560 2.560 2.580 2.510 2.640 7,200,000 18,465,480 2.5647 0.391 0.391 0.394 0.383 0.403 47,188,427 0.3913 -4.12%
2015-08-11 0 2.670 2.670 2.680 2.650 2.950 8,895,000 25,090,700 2.8208 0.407 0.407 0.409 0.404 0.450 58,297,369 0.4304 -4.64%
2015-08-10 0 2.800 2.810 2.820 2.400 2.830 11,984,000 32,238,080 2.6901 0.427 0.429 0.430 0.366 0.432 78,542,515 0.4105 12.45%
2015-08-07 0 2.490 2.450 2.490 2.360 2.500 4,418,000 10,946,700 2.4778 0.380 0.374 0.380 0.360 0.381 28,955,343 0.3781 3.75%
2015-08-06 0 2.400 2.390 2.400 2.360 2.410 2,346,000 5,605,000 2.3892 0.366 0.365 0.366 0.360 0.368 15,375,562 0.3645 -1.64%
2015-08-05 0 2.440 2.430 2.450 2.420 2.510 2,756,000 6,803,960 2.4688 0.372 0.371 0.374 0.369 0.383 18,062,681 0.3767 -2.40%
2015-08-04 0 2.500 2.460 2.500 2.330 2.500 4,688,000 11,375,320 2.4265 0.381 0.375 0.381 0.356 0.381 30,724,909 0.3702 3.31%
2015-08-03 0 2.420 2.410 2.420 2.350 2.550 5,180,000 12,551,160 2.4230 0.369 0.368 0.369 0.359 0.389 33,949,452 0.3697 -3.97%
2015-07-31 0 2.520 2.520 2.530 2.480 2.660 11,524,000 29,512,180 2.5609 0.385 0.385 0.386 0.378 0.406 75,527,699 0.3907 -5.62%
2015-07-30 0 2.670 2.670 2.680 2.630 2.800 5,535,001 15,132,062 2.7339 0.407 0.407 0.409 0.401 0.427 36,276,110 0.4171 -2.55%
2015-07-29 0 2.740 2.730 2.760 2.690 2.900 7,240,000 19,979,780 2.7596 0.418 0.417 0.421 0.410 0.442 47,450,585 0.4211 -1.79%
2015-07-28 0 2.790 2.790 2.800 2.520 2.940 13,906,000 38,573,580 2.7739 0.426 0.426 0.427 0.385 0.449 91,139,204 0.4232 3.72%
2015-07-27 0 2.690 2.680 2.690 2.650 3.000 21,164,000 58,359,260 2.7575 0.410 0.409 0.410 0.404 0.458 138,707,760 0.4207 -12.09%
2015-07-24 0 3.060 3.030 3.060 2.940 3.120 10,830,000 32,423,800 2.9939 0.467 0.462 0.467 0.449 0.476 70,979,259 0.4568 -0.97%
2015-07-23 0 3.090 3.080 3.100 3.070 3.250 11,465,000 35,764,860 3.1195 0.471 0.470 0.473 0.468 0.496 75,141,016 0.4760 -4.04%
2015-07-22 0 3.220 3.200 3.220 3.180 3.280 5,386,000 17,330,220 3.2176 0.491 0.488 0.491 0.485 0.500 35,299,565 0.4909 -2.13%
2015-07-21 0 3.290 3.270 3.290 3.210 3.320 2,164,000 7,095,400 3.2788 0.502 0.499 0.502 0.490 0.507 14,182,744 0.5003 0.61%
2015-07-20 0 3.270 3.270 3.280 3.250 3.350 2,758,000 9,048,380 3.2808 0.499 0.499 0.500 0.496 0.511 18,075,789 0.5006 -0.91%
2015-07-17 0 3.300 3.290 3.300 3.240 3.360 6,130,008 20,250,326 3.3035 0.504 0.502 0.504 0.494 0.513 40,175,755 0.5040 1.54%
2015-07-16 0 3.250 3.250 3.260 3.190 3.380 8,544,000 28,027,320 3.2804 0.496 0.496 0.497 0.487 0.516 55,996,933 0.5005 -2.99%
2015-07-15 0 3.350 3.310 3.380 3.170 3.560 13,256,000 44,091,200 3.3261 0.511 0.505 0.516 0.484 0.543 86,879,137 0.5075 -0.89%
2015-07-14 0 3.380 3.370 3.380 3.310 3.720 16,778,000 59,094,500 3.5221 0.516 0.514 0.516 0.505 0.568 109,962,143 0.5374 -5.85%
2015-07-13 0 3.590 3.600 3.620 3.150 3.610 19,548,922 64,790,502 3.3143 0.548 0.549 0.552 0.481 0.551 128,122,622 0.5057 15.06%
2015-07-10 0 3.120 3.130 3.140 2.750 3.260 23,530,000 73,078,160 3.1057 0.476 0.478 0.479 0.420 0.497 154,214,401 0.4739 17.29%
2015-07-09 0 2.660 2.660 2.670 1.940 2.680 48,698,693 115,513,880 2.3720 0.406 0.406 0.407 0.296 0.409 319,168,711 0.3619 33.67%
2015-07-08 0 1.990 1.970 1.980 1.700 2.500 52,572,319 111,692,422 2.1245 0.304 0.301 0.302 0.259 0.381 344,556,256 0.3242 -28.16%
2015-07-07 0 2.770 2.770 2.800 2.760 3.050 13,727,805 39,939,898 2.9094 0.423 0.423 0.427 0.421 0.465 89,971,323 0.4439 -8.28%
2015-07-06 0 3.020 3.030 3.070 2.540 3.450 27,964,040 78,425,712 2.8045 0.461 0.462 0.468 0.388 0.526 183,274,870 0.4279 -8.48%
2015-07-03 0 3.300 3.300 3.330 3.230 3.560 7,652,286 25,629,390 3.3492 0.504 0.504 0.508 0.493 0.543 50,152,686 0.5110 -7.82%
2015-07-02 0 3.580 3.570 3.610 3.560 3.790 3,140,000 11,398,670 3.6301 0.546 0.545 0.551 0.543 0.578 20,579,397 0.5539 -5.04%
2015-06-30 0 3.770 3.760 3.770 3.360 3.790 8,428,000 30,163,840 3.5790 0.575 0.574 0.575 0.513 0.578 55,236,675 0.5461 3.86%
2015-06-29 0 3.630 3.630 3.650 3.410 3.940 6,996,000 25,892,800 3.7011 0.554 0.554 0.557 0.520 0.601 45,851,422 0.5647 -6.92%
2015-06-26 0 3.900 3.890 3.900 3.800 3.960 7,565,057 29,409,587 3.8876 0.595 0.594 0.595 0.580 0.604 49,580,992 0.5932 0.26%
2015-06-25 0 3.890 3.880 3.900 3.830 3.990 3,008,000 11,695,100 3.8880 0.594 0.592 0.595 0.584 0.609 19,714,276 0.5932 -0.51%
2015-06-24 0 3.910 3.880 3.910 3.830 3.920 2,722,076 10,608,851 3.8973 0.597 0.592 0.597 0.584 0.598 17,840,345 0.5947 1.56%
2015-06-23 0 3.850 3.850 3.860 3.800 3.960 4,820,000 18,605,340 3.8600 0.587 0.587 0.589 0.580 0.604 31,590,030 0.5890 -1.03%
2015-06-22 0 3.890 3.890 3.900 3.750 3.930 2,716,800 10,537,060 3.8785 0.594 0.594 0.595 0.572 0.600 17,805,766 0.5918 1.04%
2015-06-19 0 3.850 3.840 3.860 3.770 3.960 3,438,070 13,386,210 3.8935 0.587 0.586 0.589 0.575 0.604 22,532,933 0.5941 0.00%
2015-06-18 0 3.850 3.850 3.860 3.830 3.990 3,237,000 12,675,560 3.9158 0.587 0.587 0.589 0.584 0.609 21,215,130 0.5975 -0.26%
2015-06-17 0 3.860 3.850 3.860 3.770 3.920 3,458,000 13,348,480 3.8602 0.589 0.587 0.589 0.575 0.598 22,663,553 0.5890 2.39%
2015-06-16 0 3.770 3.770 3.790 3.770 3.990 7,690,000 29,792,130 3.8741 0.575 0.575 0.578 0.575 0.609 50,399,862 0.5911 -3.83%
2015-06-15 0 3.920 3.910 3.930 3.850 3.980 9,680,000 37,790,740 3.9040 0.598 0.597 0.600 0.587 0.607 63,442,219 0.5957 -6.00%
2015-06-12 0 4.170 4.160 4.170 3.630 4.250 16,592,000 64,798,910 3.9054 0.636 0.635 0.636 0.554 0.648 108,743,109 0.5959 14.88%
2015-06-11 0 3.630 3.640 3.650 3.590 3.740 3,285,001 12,007,923 3.6554 0.554 0.555 0.557 0.548 0.571 21,529,726 0.5577 1.40%
2015-06-10 0 3.580 3.580 3.590 3.500 3.720 9,151,000 33,271,430 3.6358 0.546 0.546 0.548 0.534 0.568 59,975,180 0.5548 -0.56%
2015-06-09 0 3.600 3.590 3.600 3.420 3.820 13,638,006 48,570,061 3.5614 0.549 0.548 0.549 0.522 0.583 89,382,785 0.5434 -5.51%
2015-06-08 0 3.810 3.810 3.820 3.710 4.000 15,651,000 59,921,590 3.8286 0.581 0.581 0.583 0.566 0.610 102,575,843 0.5842 -4.75%
2015-06-05 0 4.000 3.990 4.000 3.960 4.160 9,875,889 39,791,266 4.0291 0.610 0.609 0.610 0.604 0.635 64,726,065 0.6148 -3.85%
2015-06-04 0 4.160 4.140 4.160 4.080 4.290 10,179,000 42,469,520 4.1723 0.635 0.632 0.635 0.623 0.655 66,712,639 0.6366 1.22%
2015-06-03 0 4.110 4.100 4.110 4.060 4.310 9,448,000 39,462,400 4.1768 0.627 0.626 0.627 0.619 0.658 61,921,703 0.6373 -3.52%
2015-06-02 0 4.260 4.250 4.260 4.210 4.350 6,068,395 25,884,002 4.2654 0.650 0.648 0.650 0.642 0.664 39,771,946 0.6508 -2.52%
2015-06-01 0 4.370 4.360 4.380 4.310 4.440 8,090,001 35,369,890 4.3721 0.667 0.665 0.668 0.658 0.677 53,021,448 0.6671 -1.80%
2015-05-29 0 4.450 4.500 4.520 4.200 4.530 13,390,602 58,457,852 4.3656 0.679 0.687 0.690 0.641 0.691 87,761,312 0.6661 3.01%
2015-05-28 0 4.320 4.310 4.320 4.200 4.520 14,394,000 62,616,600 4.3502 0.659 0.658 0.659 0.641 0.690 94,337,530 0.6638 -4.00%
2015-05-27 0 4.500 4.480 4.500 4.400 4.550 7,030,000 31,346,960 4.4590 0.687 0.684 0.687 0.671 0.694 46,074,256 0.6804 -0.88%
2015-05-26 0 4.540 4.550 4.560 4.480 4.780 14,896,754 68,489,780 4.5976 0.693 0.694 0.696 0.684 0.729 97,632,554 0.7015 2.48%
2015-05-22 0 4.430 4.430 4.440 4.370 4.530 12,326,000 54,855,740 4.4504 0.676 0.676 0.677 0.667 0.691 80,783,966 0.6790 0.91%
2015-05-21 0 4.390 4.380 4.390 4.330 4.440 8,622,000 37,783,280 4.3822 0.670 0.668 0.670 0.661 0.677 56,508,141 0.6686 -0.68%
2015-05-20 0 4.420 4.400 4.430 4.370 4.510 9,691,000 43,065,750 4.4439 0.674 0.671 0.676 0.667 0.688 63,514,312 0.6780 -0.67%
2015-05-19 0 4.450 4.450 4.460 4.380 4.600 13,913,000 62,700,370 4.5066 0.679 0.679 0.681 0.668 0.702 91,185,081 0.6876 0.45%
2015-05-18 0 4.430 4.420 4.430 4.310 4.560 9,449,018 41,671,119 4.4101 0.676 0.674 0.676 0.658 0.696 61,928,375 0.6729 -0.45%
2015-05-15 0 4.450 4.430 4.460 4.130 4.760 27,856,663 123,217,199 4.4233 0.679 0.676 0.681 0.630 0.726 182,571,126 0.6749 5.70%
2015-05-14 0 4.210 4.200 4.210 4.150 4.350 6,303,000 26,506,060 4.2053 0.642 0.641 0.642 0.633 0.664 41,309,536 0.6416 -1.41%
2015-05-13 0 4.270 4.260 4.280 4.110 4.430 12,976,000 55,254,400 4.2582 0.652 0.650 0.653 0.627 0.676 85,044,032 0.6497 -0.93%
2015-05-12 0 4.310 4.310 4.340 4.260 4.520 13,068,034 57,536,259 4.4028 0.658 0.658 0.662 0.650 0.690 85,647,218 0.6718 -2.27%
2015-05-11 0 4.410 4.390 4.410 4.340 4.560 16,787,000 74,508,140 4.4384 0.673 0.670 0.673 0.662 0.696 110,021,128 0.6772 2.56%
2015-05-08 0 4.300 4.300 4.310 4.170 4.350 16,725,422 71,276,818 4.2616 0.656 0.656 0.658 0.636 0.664 109,617,549 0.6502 5.65%
2015-05-07 0 4.070 4.070 4.080 3.960 4.250 16,132,625 66,176,162 4.1020 0.621 0.621 0.623 0.604 0.648 105,732,389 0.6259 -4.46%
2015-05-06 0 4.260 4.250 4.260 4.050 4.440 26,438,140 112,936,024 4.2717 0.650 0.648 0.650 0.618 0.677 173,274,200 0.6518 2.40%
2015-05-05 0 4.160 4.150 4.160 3.950 4.700 50,679,664 212,978,825 4.2025 0.635 0.633 0.635 0.603 0.717 332,151,893 0.6412 -10.54%
2015-05-04 0 4.650 4.630 4.690 4.580 4.850 22,081,000 104,396,200 4.7279 0.709 0.706 0.716 0.699 0.740 144,717,730 0.7214 -0.21%
2015-04-30 0 4.660 4.660 4.680 4.600 5.060 40,782,662 197,185,075 4.8350 0.711 0.711 0.714 0.702 0.772 267,287,454 0.7377 -5.48%
2015-04-29 0 4.930 4.920 4.950 4.800 5.080 44,676,265 220,726,542 4.9406 0.752 0.751 0.755 0.732 0.775 292,805,927 0.7538 1.65%
2015-04-28 0 4.850 4.800 4.850 4.260 4.910 52,331,984 242,497,755 4.6338 0.740 0.732 0.740 0.650 0.749 342,981,112 0.7070 12.01%
2015-04-27 0 4.330 4.310 4.320 3.860 4.360 40,117,666 168,702,667 4.2052 0.661 0.658 0.659 0.589 0.665 262,929,105 0.6416 13.35%
2015-04-24 0 3.820 3.820 3.830 3.600 3.890 21,987,171 83,145,931 3.7816 0.583 0.583 0.584 0.549 0.594 144,102,780 0.5770 1.87%
2015-04-23 0 3.750 3.720 3.740 3.710 3.980 28,982,527 110,918,810 3.8271 0.572 0.568 0.571 0.566 0.607 189,949,981 0.5839 3.31%
2015-04-22 0 3.630 3.630 3.640 3.430 3.890 67,109,854 248,543,443 3.7035 0.554 0.554 0.555 0.523 0.594 439,834,507 0.5651 -1.89%
2015-04-21 0 3.700 3.690 3.700 2.930 3.720 92,729,799 306,489,899 3.3052 0.565 0.563 0.565 0.447 0.568 607,746,299 0.5043 28.47%
2015-04-20 0 2.880 2.880 2.900 2.850 3.050 35,176,060 102,689,858 2.9193 0.439 0.439 0.442 0.435 0.465 230,542,075 0.4454 -5.26%
2015-04-17 0 3.040 3.030 3.050 3.000 3.160 45,335,363 139,405,046 3.0750 0.464 0.462 0.465 0.458 0.482 297,125,621 0.4692 3.75%
2015-04-16 0 2.930 2.930 2.950 2.910 3.050 17,319,512 51,322,874 2.9633 0.447 0.447 0.450 0.444 0.465 113,511,185 0.4521 -3.93%
2015-04-15 0 3.050 3.010 3.060 2.900 3.120 34,141,514 103,477,168 3.0308 0.465 0.459 0.467 0.442 0.476 223,761,714 0.4624 2.35%
2015-04-14 0 2.980 2.980 2.990 2.820 3.200 169,172,770 494,491,167 2.9230 0.455 0.455 0.456 0.430 0.488 1,108,749,572 0.4460 1.02%
2015-04-13 0 2.950 2.950 2.960 2.480 3.090 125,751,534 350,070,775 2.7838 0.450 0.450 0.452 0.378 0.471 824,169,040 0.4248 23.43%
2015-04-10 0 2.390 2.390 2.400 1.980 2.400 71,968,179 155,228,250 2.1569 0.365 0.365 0.366 0.302 0.366 471,675,717 0.3291 20.71%
2015-04-09 0 1.980 1.970 1.980 1.900 2.290 55,236,742 112,530,304 2.0372 0.302 0.301 0.302 0.290 0.349 362,018,746 0.3108 8.20%
2015-04-08 0 1.830 1.830 1.840 1.610 1.840 30,981,952 53,854,413 1.7383 0.279 0.279 0.281 0.246 0.281 203,054,109 0.2652 16.56%
2015-04-02 0 1.570 1.570 1.580 1.540 1.590 3,478,000 5,430,540 1.5614 0.240 0.240 0.241 0.235 0.243 22,794,632 0.2382 -0.63%
2015-04-01 0 1.580 1.570 1.580 1.530 1.580 2,620,000 4,074,920 1.5553 0.241 0.240 0.241 0.233 0.241 17,171,344 0.2373 1.28%
2015-03-31 0 1.560 1.540 1.560 1.540 1.650 4,980,000 7,916,060 1.5896 0.238 0.235 0.238 0.235 0.252 32,638,662 0.2425 -1.27%
2015-03-30 0 1.580 1.570 1.580 1.530 1.590 3,162,000 4,943,460 1.5634 0.241 0.240 0.241 0.233 0.243 20,723,584 0.2385 3.95%
2015-03-27 0 1.520 1.510 1.520 1.510 1.520 741,209 1,121,826 1.5135 0.232 0.230 0.232 0.230 0.232 4,857,845 0.2309 0.00%
2015-03-26 0 1.520 1.510 1.520 1.510 1.540 901,000 1,370,050 1.5206 0.232 0.230 0.232 0.230 0.235 5,905,107 0.2320 -0.65%
2015-03-25 0 1.530 1.510 1.530 1.520 1.540 1,512,000 2,309,660 1.5276 0.233 0.230 0.233 0.232 0.235 9,909,570 0.2331 0.66%
2015-03-24 0 1.520 1.520 1.530 1.500 1.590 6,474,000 9,940,360 1.5354 0.232 0.232 0.233 0.229 0.243 42,430,261 0.2343 -3.18%
2015-03-23 0 1.570 1.570 1.590 1.570 1.620 3,221,000 5,097,290 1.5825 0.240 0.240 0.243 0.240 0.247 21,110,267 0.2415 -1.26%
2015-03-20 0 1.590 1.580 1.590 1.550 1.620 4,166,000 6,621,700 1.5895 0.243 0.241 0.243 0.236 0.247 27,303,748 0.2425 -0.62%
2015-03-19 0 1.600 1.590 1.610 1.580 1.700 10,212,002 16,692,602 1.6346 0.244 0.243 0.246 0.241 0.259 66,928,932 0.2494 0.00%
2015-03-18 0 1.600 1.590 1.600 1.510 1.600 8,438,908 13,162,870 1.5598 0.244 0.243 0.244 0.230 0.244 55,308,166 0.2380 5.26%
2015-03-17 0 1.520 1.510 1.520 1.500 1.520 1,033,019 1,557,458 1.5077 0.232 0.230 0.232 0.229 0.232 6,770,353 0.2300 0.66%
2015-03-16 0 1.510 1.500 1.510 1.500 1.520 668,000 1,009,540 1.5113 0.230 0.229 0.230 0.229 0.232 4,378,037 0.2306 0.00%
2015-03-13 0 1.510 1.500 1.520 1.500 1.540 1,525,000 2,302,920 1.5101 0.230 0.229 0.232 0.229 0.235 9,994,771 0.2304 -0.66%
2015-03-12 0 1.520 1.520 1.540 1.500 1.540 1,469,000 2,248,180 1.5304 0.232 0.232 0.235 0.229 0.235 9,627,750 0.2335 0.66%
2015-03-11 0 1.510 1.500 1.510 1.490 1.530 851,070 1,285,312 1.5102 0.230 0.229 0.230 0.227 0.233 5,577,869 0.2304 0.00%
2015-03-10 0 1.510 1.510 1.520 1.500 1.530 904,000 1,364,460 1.5094 0.230 0.230 0.232 0.229 0.233 5,924,769 0.2303 -0.66%
2015-03-09 0 1.520 1.520 1.530 1.500 1.530 1,124,026 1,702,649 1.5148 0.232 0.232 0.233 0.229 0.233 7,366,808 0.2311 0.00%
2015-03-06 0 1.520 1.510 1.520 1.500 1.520 772,000 1,167,720 1.5126 0.232 0.230 0.232 0.229 0.232 5,059,648 0.2308 0.00%
2015-03-05 0 1.520 1.500 1.520 1.490 1.540 1,084,000 1,632,580 1.5061 0.232 0.229 0.232 0.227 0.235 7,104,480 0.2298 -0.65%
2015-03-04 0 1.530 1.520 1.530 1.520 1.540 657,000 1,002,450 1.5258 0.233 0.232 0.233 0.232 0.235 4,305,944 0.2328 0.66%
2015-03-03 0 1.520 1.520 1.530 1.520 1.570 2,002,046 3,095,310 1.5461 0.232 0.232 0.233 0.232 0.240 13,121,306 0.2359 -1.94%
2015-03-02 0 1.550 1.540 1.560 1.540 1.570 1,101,713 1,712,306 1.5542 0.236 0.235 0.238 0.235 0.240 7,220,570 0.2371 0.65%
2015-02-27 0 1.540 1.540 1.560 1.540 1.560 971,077 1,503,846 1.5486 0.235 0.235 0.238 0.235 0.238 6,364,388 0.2363 -0.65%
2015-02-26 0 1.550 1.540 1.550 1.530 1.550 508,000 784,160 1.5436 0.236 0.235 0.236 0.233 0.236 3,329,406 0.2355 1.31%
2015-02-25 0 1.530 1.530 1.540 1.530 1.550 392,002 603,682 1.5400 0.233 0.233 0.235 0.233 0.236 2,569,161 0.2350 -0.65%
2015-02-24 0 1.540 1.530 1.540 1.520 1.540 1,181,001 1,802,051 1.5259 0.235 0.233 0.235 0.232 0.235 7,740,219 0.2328 0.00%
2015-02-23 0 1.540 1.540 1.550 1.540 1.550 885,000 1,368,750 1.5466 0.235 0.235 0.236 0.235 0.236 5,800,244 0.2360 0.00%
2015-02-18 0 1.540 1.530 1.550 1.530 1.540 323,088 495,392 1.5333 0.235 0.233 0.236 0.233 0.235 2,117,502 0.2340 0.00%
2015-02-17 0 1.540 1.530 1.540 1.530 1.540 653,000 1,001,670 1.5340 0.235 0.233 0.235 0.233 0.235 4,279,728 0.2340 0.65%
2015-02-16 0 1.530 1.530 1.540 1.520 1.540 816,000 1,249,400 1.5311 0.233 0.233 0.235 0.232 0.235 5,348,022 0.2336 -0.65%
2015-02-13 0 1.540 1.530 1.540 1.530 1.540 595,000 912,780 1.5341 0.235 0.233 0.235 0.233 0.235 3,899,599 0.2341 0.65%
2015-02-12 0 1.530 1.530 1.540 1.520 1.530 595,000 908,990 1.5277 0.233 0.233 0.235 0.232 0.233 3,899,599 0.2331 0.00%
2015-02-11 0 1.530 1.520 1.530 1.520 1.550 1,647,000 2,529,810 1.5360 0.233 0.232 0.233 0.232 0.236 10,794,353 0.2344 -0.65%
2015-02-10 0 1.540 1.530 1.540 1.520 1.550 1,284,000 1,972,020 1.5358 0.235 0.233 0.235 0.232 0.236 8,415,269 0.2343 1.32%
2015-02-09 0 1.520 1.500 1.520 1.490 1.550 1,582,564 2,404,166 1.5192 0.232 0.229 0.232 0.227 0.236 10,372,042 0.2318 -0.65%
2015-02-06 0 1.530 1.520 1.530 1.520 1.550 3,189,000 4,877,240 1.5294 0.233 0.232 0.233 0.232 0.236 20,900,541 0.2334 -1.29%
2015-02-05 0 1.550 1.530 1.550 1.520 1.570 2,836,000 4,378,520 1.5439 0.236 0.233 0.236 0.232 0.240 18,586,997 0.2356 0.00%
2015-02-04 0 1.550 1.540 1.550 1.530 1.580 4,947,016 7,664,794 1.5494 0.236 0.235 0.236 0.233 0.241 32,422,487 0.2364 1.31%
2015-02-03 0 1.530 1.530 1.550 1.520 1.560 2,918,520 4,470,750 1.5319 0.233 0.233 0.236 0.232 0.238 19,127,829 0.2337 -0.65%
2015-02-02 0 1.540 1.530 1.540 1.460 1.600 5,858,033 9,075,638 1.5493 0.235 0.233 0.235 0.223 0.244 38,393,245 0.2364 4.05%
2015-01-30 0 1.480 1.480 1.490 1.480 1.500 1,554,000 2,310,760 1.4870 0.226 0.226 0.227 0.226 0.229 10,184,836 0.2269 -0.67%
2015-01-29 0 1.490 1.490 1.500 1.480 1.530 2,912,000 4,349,520 1.4937 0.227 0.227 0.229 0.226 0.233 19,085,097 0.2279 -1.97%
2015-01-28 0 1.520 1.520 1.530 1.520 1.550 1,410,000 2,155,720 1.5289 0.232 0.232 0.233 0.232 0.236 9,241,067 0.2333 -1.30%
2015-01-27 0 1.540 1.540 1.560 1.530 1.560 2,145,164 3,311,317 1.5436 0.235 0.235 0.238 0.233 0.238 14,059,294 0.2355 -0.65%
2015-01-26 0 1.550 1.530 1.550 1.530 1.550 1,517,049 2,331,563 1.5369 0.236 0.233 0.236 0.233 0.236 9,942,661 0.2345 0.00%
2015-01-23 0 1.550 1.550 1.560 1.530 1.560 2,231,191 3,449,715 1.5461 0.236 0.236 0.238 0.233 0.238 14,623,110 0.2359 1.97%
2015-01-22 0 1.520 1.510 1.530 1.500 1.550 3,012,000 4,608,300 1.5300 0.232 0.230 0.233 0.229 0.236 19,740,492 0.2334 -0.65%
2015-01-21 0 1.530 1.530 1.540 1.510 1.550 1,988,016 3,047,103 1.5327 0.233 0.233 0.235 0.230 0.236 13,029,354 0.2339 1.32%
2015-01-20 0 1.510 1.510 1.530 1.430 1.530 7,978,000 11,931,840 1.4956 0.230 0.230 0.233 0.218 0.233 52,287,399 0.2282 4.14%
2015-01-19 0 1.450 1.440 1.460 1.430 1.540 4,833,099 7,045,749 1.4578 0.221 0.220 0.223 0.218 0.235 31,675,881 0.2224 -5.23%
2015-01-16 0 1.530 1.530 1.540 1.490 1.580 3,975,000 6,048,740 1.5217 0.233 0.233 0.235 0.227 0.241 26,051,944 0.2322 -1.92%
2015-01-15 0 1.560 1.560 1.580 1.550 1.580 1,746,000 2,725,820 1.5612 0.238 0.238 0.241 0.236 0.241 11,443,194 0.2382 0.00%
2015-01-14 0 1.560 1.550 1.560 1.550 1.600 920,000 1,443,760 1.5693 0.238 0.236 0.238 0.236 0.244 6,029,632 0.2394 -1.27%
2015-01-13 0 1.580 1.580 1.590 1.580 1.610 1,129,000 1,801,070 1.5953 0.241 0.241 0.243 0.241 0.246 7,399,408 0.2434 0.00%
2015-01-12 0 1.580 1.570 1.580 1.570 1.640 3,486,000 5,568,840 1.5975 0.241 0.240 0.241 0.240 0.250 22,847,063 0.2437 -2.47%
2015-01-09 0 1.620 1.610 1.620 1.600 1.650 2,309,002 3,753,873 1.6258 0.247 0.246 0.247 0.244 0.252 15,133,080 0.2481 0.62%
2015-01-08 0 1.610 1.610 1.620 1.600 1.650 1,312,000 2,121,990 1.6174 0.246 0.246 0.247 0.244 0.252 8,598,780 0.2468 -1.23%
2015-01-07 0 1.630 1.610 1.630 1.610 1.640 2,090,004 3,392,786 1.6233 0.249 0.246 0.249 0.246 0.250 13,697,778 0.2477 1.24%
2015-01-06 0 1.610 1.610 1.620 1.580 1.660 3,130,327 5,074,819 1.6212 0.246 0.246 0.247 0.241 0.253 20,516,001 0.2474 -3.01%
2015-01-05 0 1.660 1.650 1.660 1.640 1.750 4,076,000 6,760,100 1.6585 0.253 0.252 0.253 0.250 0.267 26,713,893 0.2531 -0.60%
2015-01-02 0 1.670 1.660 1.680 1.600 1.680 7,104,008 11,733,272 1.6516 0.255 0.253 0.256 0.244 0.256 46,559,300 0.2520 3.09%
2014-12-31 0 1.620 1.610 1.620 1.600 1.620 974,000 1,570,080 1.6120 0.247 0.246 0.247 0.244 0.247 6,383,546 0.2460 1.25%
2014-12-30 0 1.600 1.600 1.610 1.580 1.620 6,988,718 11,202,232 1.6029 0.244 0.244 0.246 0.241 0.247 45,803,696 0.2446 0.00%
2014-12-29 0 1.600 1.590 1.600 1.550 1.630 6,027,499 9,649,668 1.6009 0.244 0.243 0.244 0.236 0.249 39,503,916 0.2443 4.58%
2014-12-24 0 1.530 1.510 1.530 1.510 1.530 1,474,549 2,237,994 1.5177 0.233 0.230 0.233 0.230 0.233 9,664,118 0.2316 0.00%
2014-12-23 0 1.530 1.520 1.540 1.510 1.550 1,846,000 2,819,240 1.5272 0.233 0.232 0.235 0.230 0.236 12,098,588 0.2330 0.00%
2014-12-22 0 1.530 1.520 1.540 1.500 1.550 3,304,008 5,052,982 1.5293 0.233 0.232 0.235 0.229 0.236 21,654,297 0.2333 0.66%
2014-12-19 0 1.520 1.500 1.520 1.480 1.530 5,382,003 8,076,884 1.5007 0.232 0.229 0.232 0.226 0.233 35,273,369 0.2290 0.66%
2014-12-18 0 1.510 1.470 1.530 1.450 1.550 8,578,000 12,912,120 1.5053 0.230 0.224 0.233 0.221 0.236 56,219,768 0.2297 -1.31%
2014-12-17 0 1.530 1.520 1.530 1.500 1.580 9,605,501 14,660,911 1.5263 0.233 0.232 0.233 0.229 0.241 62,953,956 0.2329 -1.29%
2014-12-16 0 1.550 1.530 1.550 1.500 1.600 12,924,163 20,114,507 1.5563 0.236 0.233 0.236 0.229 0.244 84,704,295 0.2375 1.31%
2014-12-15 0 1.530 1.530 1.540 1.480 1.550 10,957,928 16,521,593 1.5077 0.233 0.233 0.235 0.226 0.236 71,817,693 0.2300 -2.55%
2014-12-12 0 1.570 1.550 1.570 1.530 1.610 7,270,009 11,401,243 1.5683 0.240 0.236 0.240 0.233 0.246 47,647,262 0.2393 -0.63%
2014-12-11 0 1.580 1.580 1.590 1.550 1.630 19,015,000 30,165,500 1.5864 0.241 0.241 0.243 0.236 0.249 124,623,325 0.2421 -1.25%
2014-12-10 0 1.600 1.600 1.610 1.550 1.650 20,433,049 32,788,525 1.6047 0.244 0.244 0.246 0.236 0.252 133,917,145 0.2448 0.63%
2014-12-09 0 1.590 1.590 1.600 1.550 1.890 67,152,014 116,083,370 1.7287 0.243 0.243 0.244 0.236 0.288 440,110,821 0.2638 -12.64%
2014-12-08 0 1.820 1.830 1.840 1.450 1.840 87,928,237 147,820,649 1.6812 0.278 0.279 0.281 0.221 0.281 576,277,111 0.2565 27.27%
2014-12-05 0 1.430 1.430 1.440 1.370 1.490 27,310,824 39,285,658 1.4385 0.218 0.218 0.220 0.209 0.227 178,993,726 0.2195 4.38%
2014-12-04 0 1.370 1.360 1.370 1.300 1.380 18,669,023 25,242,607 1.3521 0.209 0.208 0.209 0.198 0.211 122,355,810 0.2063 4.58%
2014-12-03 0 1.310 1.300 1.310 1.300 1.320 6,814,020 8,915,985 1.3085 0.200 0.198 0.200 0.198 0.201 44,658,734 0.1996 2.34%
2014-12-02 0 1.280 1.280 1.290 1.270 1.290 276,000 352,720 1.2780 0.195 0.195 0.197 0.194 0.197 1,808,890 0.1950 1.59%
2014-12-01 0 1.260 1.250 1.280 1.260 1.310 3,481,165 4,486,064 1.2887 0.192 0.191 0.195 0.192 0.200 22,815,375 0.1966 -3.82%
2014-11-28 0 1.310 1.300 1.310 1.280 1.320 8,459,168 11,070,114 1.3087 0.200 0.198 0.200 0.195 0.201 55,440,949 0.1997 0.77%
2014-11-27 0 1.300 1.290 1.300 1.270 1.320 4,986,121 6,451,723 1.2939 0.198 0.197 0.198 0.194 0.201 32,678,779 0.1974 1.56%
2014-11-26 0 1.280 1.270 1.280 1.250 1.280 1,292,005 1,644,086 1.2725 0.195 0.194 0.195 0.191 0.195 8,467,734 0.1942 1.59%
2014-11-25 0 1.260 1.260 1.270 1.250 1.280 1,175,016 1,486,009 1.2647 0.192 0.192 0.194 0.191 0.195 7,700,994 0.1930 -0.79%
2014-11-24 0 1.270 1.270 1.280 1.260 1.280 2,460,000 3,115,740 1.2666 0.194 0.194 0.195 0.192 0.195 16,122,713 0.1933 0.79%
2014-11-21 0 1.260 1.250 1.260 1.230 1.260 1,329,170 1,652,882 1.2435 0.192 0.191 0.192 0.188 0.192 8,711,311 0.1897 1.61%
2014-11-20 0 1.240 1.240 1.250 1.230 1.260 4,100,328 5,109,317 1.2461 0.189 0.189 0.191 0.188 0.192 26,873,337 0.1901 -0.80%
2014-11-19 0 1.250 1.240 1.250 1.230 1.250 1,339,523 1,661,868 1.2406 0.191 0.189 0.191 0.188 0.191 8,779,164 0.1893 0.81%
2014-11-18 0 1.240 1.240 1.250 1.240 1.260 1,909,005 2,390,346 1.2521 0.189 0.189 0.191 0.189 0.192 12,511,520 0.1911 -2.36%
2014-11-17 0 1.270 1.260 1.270 1.260 1.320 3,063,008 3,955,074 1.2912 0.194 0.192 0.194 0.192 0.201 20,074,796 0.1970 -3.05%
2014-11-14 0 1.310 1.300 1.310 1.300 1.320 3,756,000 4,925,240 1.3113 0.200 0.198 0.200 0.198 0.201 24,616,629 0.2001 -0.76%
2014-11-13 0 1.320 1.310 1.320 1.310 1.330 1,250,000 1,646,420 1.3171 0.201 0.200 0.201 0.200 0.203 8,192,435 0.2010 0.00%
2014-11-12 0 1.320 1.310 1.320 1.300 1.320 916,036 1,202,746 1.3130 0.201 0.200 0.201 0.198 0.201 6,003,652 0.2003 0.76%
2014-11-11 0 1.310 1.300 1.310 1.300 1.350 3,464,670 4,565,189 1.3176 0.200 0.198 0.200 0.198 0.206 22,707,268 0.2010 -1.50%
2014-11-10 0 1.330 1.310 1.330 1.310 1.350 8,271,335 10,992,662 1.3290 0.203 0.200 0.203 0.200 0.206 54,209,901 0.2028 3.91%
2014-11-07 0 1.280 1.280 1.290 1.250 1.320 7,461,769 9,624,155 1.2898 0.195 0.195 0.197 0.191 0.201 48,904,048 0.1968 2.40%
2014-11-06 0 1.250 1.250 1.260 1.250 1.270 157,024 197,758 1.2594 0.191 0.191 0.192 0.191 0.194 1,029,127 0.1922 -0.79%
2014-11-05 0 1.260 1.260 1.270 1.250 1.270 922,002 1,156,582 1.2544 0.192 0.192 0.194 0.191 0.194 6,042,753 0.1914 0.00%
2014-11-04 0 1.260 1.250 1.260 1.240 1.290 2,466,175 3,111,117 1.2615 0.192 0.191 0.192 0.189 0.197 16,163,183 0.1925 -0.79%
2014-11-03 0 1.270 1.260 1.270 1.270 1.280 1,392,155 1,769,553 1.2711 0.194 0.192 0.194 0.194 0.195 9,124,112 0.1939 0.00%
2014-10-31 0 1.270 1.270 1.280 1.250 1.290 3,410,437 4,336,924 1.2717 0.194 0.194 0.195 0.191 0.197 22,351,827 0.1940 1.60%
2014-10-30 0 1.250 1.240 1.250 1.240 1.260 1,905,264 2,386,141 1.2524 0.191 0.189 0.191 0.189 0.192 12,487,002 0.1911 -0.79%
2014-10-29 0 1.260 1.260 1.270 1.230 1.270 3,507,313 4,404,704 1.2559 0.192 0.192 0.194 0.188 0.194 22,986,748 0.1916 1.61%
2014-10-28 0 1.240 1.240 1.250 1.210 1.240 2,003,946 2,456,764 1.2260 0.189 0.189 0.191 0.185 0.189 13,133,758 0.1871 1.64%
2014-10-27 0 1.220 1.220 1.230 1.200 1.240 6,148,698 7,503,817 1.2204 0.186 0.186 0.188 0.183 0.189 40,298,248 0.1862 -3.17%
2014-10-24 0 1.260 1.260 1.270 1.240 1.280 8,711,277 11,009,159 1.2638 0.192 0.192 0.194 0.189 0.195 57,093,258 0.1928 -0.79%
2014-10-23 0 1.270 1.270 1.280 1.250 1.310 3,068,871 3,951,468 1.2876 0.194 0.194 0.195 0.191 0.200 20,113,222 0.1965 -2.31%
2014-10-22 0 1.300 1.290 1.300 1.290 1.310 1,080,000 1,404,820 1.3008 0.198 0.197 0.198 0.197 0.200 7,078,264 0.1985 0.00%
2014-10-21 0 1.300 1.300 1.310 1.290 1.340 1,426,000 1,867,140 1.3094 0.198 0.198 0.200 0.197 0.204 9,345,930 0.1998 -0.76%
2014-10-20 0 1.310 1.300 1.310 1.280 1.310 2,638,000 3,430,440 1.3004 0.200 0.198 0.200 0.195 0.200 17,289,315 0.1984 3.15%
2014-10-17 0 1.270 1.270 1.280 1.230 1.280 3,406,000 4,283,900 1.2578 0.194 0.194 0.195 0.188 0.195 22,322,748 0.1919 2.42%
2014-10-16 0 1.240 1.230 1.240 1.210 1.250 1,355,000 1,671,210 1.2334 0.189 0.188 0.189 0.185 0.191 8,880,600 0.1882 0.81%
2014-10-15 0 1.230 1.230 1.240 1.200 1.240 2,148,000 2,653,240 1.2352 0.188 0.188 0.189 0.183 0.189 14,077,881 0.1885 2.50%
2014-10-14 0 1.200 1.190 1.200 1.180 1.210 1,670,000 2,001,020 1.1982 0.183 0.182 0.183 0.180 0.185 10,945,093 0.1828 0.00%
2014-10-13 0 1.200 1.200 1.210 1.150 1.210 2,012,000 2,377,240 1.1815 0.183 0.183 0.185 0.175 0.185 13,186,544 0.1803 1.69%
2014-10-10 0 1.180 1.180 1.190 1.160 1.200 4,106,000 4,842,160 1.1793 0.180 0.180 0.182 0.177 0.183 26,910,511 0.1799 -2.48%
2014-10-09 0 1.210 1.200 1.210 1.210 1.270 4,570,000 5,588,040 1.2228 0.185 0.183 0.185 0.185 0.194 29,951,543 0.1866 -3.20%
2014-10-08 0 1.250 1.240 1.250 1.210 1.260 6,662,000 8,247,680 1.2380 0.191 0.189 0.191 0.185 0.192 43,662,403 0.1889 0.00%
2014-10-07 0 1.250 1.250 1.260 1.200 1.270 11,540,000 14,354,280 1.2439 0.191 0.191 0.192 0.183 0.194 75,632,562 0.1898 5.04%
2014-10-06 0 1.190 1.180 1.190 1.150 1.200 7,002,000 8,292,740 1.1843 0.182 0.180 0.182 0.175 0.183 45,890,745 0.1807 3.48%
2014-10-03 0 1.150 1.150 1.170 1.120 1.210 6,292,000 7,278,740 1.1568 0.175 0.175 0.179 0.171 0.185 41,237,442 0.1765 -2.54%
2014-09-30 0 1.180 1.170 1.180 1.160 1.200 4,015,000 4,733,720 1.1790 0.180 0.179 0.180 0.177 0.183 26,314,102 0.1799 -3.28%
2014-09-29 0 1.220 1.210 1.220 1.200 1.230 3,180,000 3,859,780 1.2138 0.186 0.185 0.186 0.183 0.188 20,841,555 0.1852 -3.17%
2014-09-26 0 1.260 1.250 1.270 1.220 1.260 2,084,000 2,577,940 1.2370 0.192 0.191 0.194 0.186 0.192 13,658,428 0.1887 -0.79%
2014-09-25 0 1.270 1.260 1.280 1.260 1.280 1,724,000 2,187,560 1.2689 0.194 0.192 0.195 0.192 0.195 11,299,007 0.1936 0.00%
2014-09-24 0 1.270 1.270 1.280 1.260 1.280 262,000 334,020 1.2749 0.194 0.194 0.195 0.192 0.195 1,717,134 0.1945 -0.78%
2014-09-23 0 1.280 1.270 1.280 1.250 1.290 1,477,000 1,890,240 1.2798 0.195 0.194 0.195 0.191 0.197 9,680,181 0.1953 0.79%
2014-09-22 0 1.270 1.270 1.280 1.250 1.280 2,982,000 3,796,260 1.2731 0.194 0.194 0.195 0.191 0.195 19,543,874 0.1942 -0.26%
2014-09-19 0 1.410 1.400 1.410 1.390 1.410 4,080,010 5,717,134 1.4013 0.194 0.193 0.194 0.192 0.194 29,610,193 0.1931 2.17%
2014-09-18 0 1.380 1.380 1.390 1.380 1.400 2,896,000 4,028,240 1.3910 0.190 0.190 0.192 0.190 0.193 21,017,380 0.1917 -1.43%
2014-09-17 0 1.400 1.390 1.400 1.390 1.420 1,430,000 2,002,960 1.4007 0.193 0.192 0.193 0.192 0.196 10,378,057 0.1930 0.00%
2014-09-16 0 1.400 1.390 1.400 1.400 1.420 1,572,000 2,215,520 1.4094 0.193 0.192 0.193 0.193 0.196 11,408,605 0.1942 0.00%
2014-09-15 0 1.400 1.400 1.410 1.390 1.420 1,506,040 2,103,954 1.3970 0.193 0.193 0.194 0.192 0.196 10,929,908 0.1925 -0.71%
2014-09-12 0 1.410 1.400 1.410 1.400 1.420 3,402,100 4,776,261 1.4039 0.194 0.193 0.194 0.193 0.196 24,690,341 0.1934 0.00%
2014-09-11 0 1.410 1.400 1.410 1.410 1.440 1,989,000 2,827,150 1.4214 0.194 0.193 0.194 0.194 0.198 14,434,934 0.1959 0.00%
2014-09-10 0 1.410 1.400 1.410 1.390 1.430 2,794,000 3,940,000 1.4102 0.194 0.193 0.194 0.192 0.197 20,277,127 0.1943 -1.40%
2014-09-08 0 1.430 1.420 1.430 1.400 1.440 3,149,070 4,474,430 1.4209 0.197 0.196 0.197 0.193 0.198 22,854,005 0.1958 1.42%
2014-09-05 0 1.410 1.400 1.410 1.320 1.410 10,090,400 13,848,006 1.3724 0.194 0.193 0.194 0.182 0.194 73,229,892 0.1891 6.02%
2014-09-04 0 1.330 1.320 1.330 1.290 1.330 25,561,760 33,434,622 1.3080 0.183 0.182 0.183 0.178 0.183 185,511,468 0.1802 -3.62%
2014-09-03 0 1.380 1.380 1.390 1.310 1.390 3,800,000 5,205,980 1.3700 0.190 0.190 0.192 0.181 0.192 27,578,053 0.1888 4.55%
2014-09-02 0 1.320 1.310 1.320 1.300 1.330 4,392,000 5,803,300 1.3213 0.182 0.181 0.182 0.179 0.183 31,874,424 0.1821 0.76%
2014-09-01 0 1.310 1.310 1.320 1.310 1.340 1,298,000 1,715,240 1.3214 0.181 0.181 0.182 0.181 0.185 9,420,082 0.1821 -0.76%
2014-08-29 0 1.320 1.310 1.320 1.300 1.350 4,438,000 5,855,640 1.3194 0.182 0.181 0.182 0.179 0.186 32,208,263 0.1818 2.33%
2014-08-28 0 1.290 1.290 1.300 1.290 1.430 12,214,000 16,126,280 1.3203 0.178 0.178 0.179 0.178 0.197 88,641,669 0.1819 -9.15%
2014-08-27 0 1.420 1.420 1.440 1.420 1.440 594,000 848,920 1.4292 0.196 0.196 0.198 0.196 0.198 4,310,885 0.1969 -0.70%
2014-08-26 0 1.430 1.430 1.450 1.430 1.450 584,000 842,140 1.4420 0.197 0.197 0.200 0.197 0.200 4,238,311 0.1987 -1.38%
2014-08-25 0 1.450 1.440 1.450 1.440 1.500 4,824,150 7,006,522 1.4524 0.200 0.198 0.200 0.198 0.207 35,010,701 0.2001 -2.03%
2014-08-22 0 1.480 1.470 1.480 1.470 1.480 408,000 602,100 1.4757 0.204 0.203 0.204 0.203 0.204 2,961,012 0.2033 0.68%
2014-08-21 0 1.470 1.470 1.480 1.450 1.500 5,184,000 7,557,740 1.4579 0.203 0.203 0.204 0.200 0.207 37,622,271 0.2009 2.08%
2014-08-20 0 1.440 1.430 1.440 1.430 1.450 554,000 796,580 1.4379 0.198 0.197 0.198 0.197 0.200 4,020,590 0.1981 0.00%
2014-08-19 0 1.440 1.440 1.450 1.420 1.490 4,248,340 6,157,049 1.4493 0.198 0.198 0.200 0.196 0.205 30,831,828 0.1997 -3.36%
2014-08-18 0 1.490 1.480 1.490 1.490 1.520 1,248,000 1,875,200 1.5026 0.205 0.204 0.205 0.205 0.209 9,057,213 0.2070 -1.97%
2014-08-15 0 1.520 1.520 1.530 1.510 1.530 2,308,000 3,513,820 1.5225 0.209 0.209 0.211 0.208 0.211 16,750,039 0.2098 -1.30%
2014-08-14 0 1.540 1.530 1.540 1.520 1.550 2,030,000 3,114,120 1.5340 0.212 0.211 0.212 0.209 0.214 14,732,486 0.2114 0.65%
2014-08-13 0 1.530 1.530 1.540 1.520 1.540 1,822,000 2,794,140 1.5336 0.211 0.211 0.212 0.209 0.212 13,222,951 0.2113 -0.65%
2014-08-12 0 1.540 1.540 1.550 1.510 1.550 3,218,340 4,925,246 1.5304 0.212 0.212 0.214 0.208 0.214 23,356,724 0.2109 0.33%
2014-08-11 0 1.580 1.570 1.590 1.560 1.600 3,436,000 5,420,340 1.5775 0.212 0.210 0.213 0.209 0.214 25,667,400 0.2112 0.64%
2014-08-08 0 1.570 1.560 1.570 1.540 1.600 4,498,000 7,075,640 1.5731 0.210 0.209 0.210 0.206 0.214 33,600,688 0.2106 0.00%
2014-08-07 0 1.570 1.560 1.570 1.570 1.700 15,192,560 24,704,971 1.6261 0.210 0.209 0.210 0.210 0.228 113,490,544 0.2177 -1.87%
2014-08-06 0 1.600 1.590 1.600 1.570 1.620 3,191,000 5,116,890 1.6035 0.214 0.213 0.214 0.210 0.217 23,837,215 0.2147 0.00%
2014-08-05 0 1.600 1.590 1.600 1.570 1.610 1,253,200 1,988,888 1.5870 0.214 0.213 0.214 0.210 0.216 9,361,579 0.2125 1.27%
2014-08-04 0 1.580 1.580 1.600 1.560 1.610 1,962,000 3,111,560 1.5859 0.212 0.212 0.214 0.209 0.216 14,656,414 0.2123 1.28%
2014-08-01 0 1.560 1.550 1.580 1.530 1.570 1,166,000 1,808,900 1.5514 0.209 0.207 0.212 0.205 0.210 8,710,183 0.2077 0.65%
2014-07-31 0 1.550 1.550 1.580 1.530 1.600 1,458,000 2,285,780 1.5678 0.207 0.207 0.212 0.205 0.214 10,891,463 0.2099 1.31%
2014-07-30 0 1.530 1.530 1.550 1.530 1.620 2,979,600 4,713,020 1.5818 0.205 0.205 0.207 0.205 0.217 22,258,028 0.2117 -4.38%
2014-07-29 0 1.600 1.600 1.610 1.590 1.650 2,431,280 3,926,175 1.6149 0.214 0.214 0.216 0.213 0.221 18,162,001 0.2162 1.27%
2014-07-28 0 1.580 1.570 1.580 1.510 1.580 3,414,644 5,294,766 1.5506 0.212 0.210 0.212 0.202 0.212 25,507,867 0.2076 4.64%
2014-07-25 0 1.510 1.500 1.510 1.480 1.510 500,000 747,180 1.4944 0.202 0.201 0.202 0.198 0.202 3,735,070 0.2000 1.34%
2014-07-24 0 1.490 1.480 1.490 1.490 1.500 334,000 498,840 1.4935 0.199 0.198 0.199 0.199 0.201 2,495,027 0.1999 0.68%
2014-07-23 0 1.480 1.480 1.490 1.470 1.500 925,000 1,372,360 1.4836 0.198 0.198 0.199 0.197 0.201 6,909,879 0.1986 2.07%
2014-07-22 0 1.450 1.450 1.470 1.450 1.460 868,000 1,260,120 1.4518 0.194 0.194 0.197 0.194 0.195 6,484,081 0.1943 0.00%
2014-07-21 0 1.450 1.450 1.480 1.440 1.460 200,000 289,940 1.4497 0.194 0.194 0.198 0.193 0.195 1,494,028 0.1941 -0.68%
2014-07-18 0 1.460 1.450 1.480 1.450 1.490 412,000 605,780 1.4703 0.195 0.194 0.198 0.194 0.199 3,077,698 0.1968 0.69%
2014-07-17 0 1.450 1.450 1.460 1.440 1.450 642,000 930,860 1.4499 0.194 0.194 0.195 0.193 0.194 4,795,830 0.1941 0.00%
2014-07-16 0 1.450 1.450 1.460 1.450 1.470 322,000 467,600 1.4522 0.194 0.194 0.195 0.194 0.197 2,405,385 0.1944 0.69%
2014-07-15 0 1.440 1.440 1.450 1.440 1.450 554,000 802,780 1.4491 0.193 0.193 0.194 0.193 0.194 4,138,457 0.1940 -0.69%
2014-07-14 0 1.450 1.440 1.450 1.450 1.450 88,000 127,600 1.4500 0.194 0.193 0.194 0.194 0.194 657,372 0.1941 1.40%
2014-07-11 0 1.430 1.430 1.450 1.430 1.440 226,000 325,280 1.4393 0.191 0.191 0.194 0.191 0.193 1,688,252 0.1927 -0.69%
2014-07-10 0 1.440 1.440 1.450 1.440 1.450 606,000 872,860 1.4404 0.193 0.193 0.194 0.193 0.194 4,526,905 0.1928 0.00%
2014-07-09 0 1.440 1.440 1.450 1.430 1.450 706,000 1,019,460 1.4440 0.193 0.193 0.194 0.191 0.194 5,273,919 0.1933 -1.37%
2014-07-08 0 1.460 1.450 1.460 1.440 1.470 386,000 560,220 1.4513 0.195 0.194 0.195 0.193 0.197 2,883,474 0.1943 0.69%
2014-07-07 0 1.450 1.450 1.460 1.440 1.490 884,000 1,289,440 1.4586 0.194 0.194 0.195 0.193 0.199 6,603,603 0.1953 -2.03%
2014-07-04 0 1.480 1.480 1.500 1.480 1.510 1,836,000 2,745,440 1.4953 0.198 0.198 0.201 0.198 0.202 13,715,176 0.2002 0.00%
2014-07-03 0 1.480 1.470 1.500 1.460 1.500 1,954,000 2,903,240 1.4858 0.198 0.197 0.201 0.195 0.201 14,596,653 0.1989 1.37%
2014-07-02 0 1.460 1.440 1.460 1.420 1.470 1,334,000 1,929,380 1.4463 0.195 0.193 0.195 0.190 0.197 9,965,166 0.1936 2.10%
2014-06-30 0 1.430 1.430 1.440 1.400 1.430 1,550,000 2,195,460 1.4164 0.191 0.191 0.193 0.187 0.191 11,578,716 0.1896 2.88%
2014-06-27 0 1.390 1.390 1.400 1.380 1.420 368,000 517,240 1.4055 0.186 0.186 0.187 0.185 0.190 2,749,011 0.1882 0.72%
2014-06-26 0 1.380 1.380 1.390 1.370 1.400 654,000 909,600 1.3908 0.185 0.185 0.186 0.183 0.187 4,885,471 0.1862 0.00%
2014-06-25 0 1.380 1.380 1.400 1.370 1.390 1,060,000 1,462,640 1.3798 0.185 0.185 0.187 0.183 0.186 7,918,348 0.1847 -1.43%
2014-06-24 0 1.400 1.380 1.410 1.390 1.400 802,000 1,120,020 1.3965 0.187 0.185 0.189 0.186 0.187 5,991,052 0.1869 0.00%
2014-06-23 0 1.400 1.380 1.400 1.370 1.400 1,664,000 2,318,220 1.3932 0.187 0.185 0.187 0.183 0.187 12,430,312 0.1865 0.72%
2014-06-20 0 1.390 1.380 1.390 1.350 1.390 630,000 870,900 1.3824 0.186 0.185 0.186 0.181 0.186 4,706,188 0.1851 0.72%
2014-06-19 0 1.380 1.360 1.390 1.370 1.390 1,510,000 2,084,980 1.3808 0.185 0.182 0.186 0.183 0.186 11,279,911 0.1848 0.00%
2014-06-18 0 1.380 1.380 1.390 1.370 1.410 2,632,000 3,652,340 1.3877 0.185 0.185 0.186 0.183 0.189 19,661,407 0.1858 0.00%
2014-06-17 0 1.380 1.370 1.390 1.340 1.430 4,792,000 6,601,220 1.3776 0.185 0.183 0.186 0.179 0.191 35,796,909 0.1844 -0.72%
2014-06-16 0 1.390 1.380 1.390 1.340 1.420 6,036,000 8,337,280 1.3813 0.186 0.185 0.186 0.179 0.190 45,089,762 0.1849 5.30%
2014-06-13 0 1.320 1.320 1.330 1.300 1.330 2,046,000 2,699,420 1.3194 0.177 0.177 0.178 0.174 0.178 15,283,906 0.1766 0.76%
2014-06-12 0 1.310 1.300 1.310 1.290 1.320 1,016,000 1,330,580 1.3096 0.175 0.174 0.175 0.173 0.177 7,589,662 0.1753 0.77%
2014-06-11 0 1.300 1.300 1.320 1.300 1.320 852,000 1,115,580 1.3094 0.174 0.174 0.177 0.174 0.177 6,364,559 0.1753 0.00%
2014-06-10 0 1.300 1.300 1.310 1.300 1.320 1,068,000 1,395,120 1.3063 0.174 0.174 0.175 0.174 0.177 7,978,109 0.1749 -0.76%
2014-06-09 0 1.310 1.310 1.320 1.300 1.330 998,000 1,308,940 1.3116 0.175 0.175 0.177 0.174 0.178 7,455,199 0.1756 0.77%
2014-06-06 0 1.300 1.300 1.310 1.300 1.320 800,000 1,048,340 1.3104 0.174 0.174 0.175 0.174 0.177 5,976,112 0.1754 0.00%
2014-06-05 0 1.300 1.300 1.310 1.300 1.330 260,000 341,440 1.3132 0.174 0.174 0.175 0.174 0.178 1,942,236 0.1758 -1.52%
2014-06-04 0 1.320 1.320 1.330 1.310 1.330 584,000 773,000 1.3236 0.177 0.177 0.178 0.175 0.178 4,362,562 0.1772 1.54%
2014-06-03 0 1.300 1.300 1.320 1.300 1.310 2,633,000 3,435,890 1.3049 0.174 0.174 0.177 0.174 0.175 19,668,877 0.1747 0.00%
2014-05-30 0 1.300 1.290 1.300 1.290 1.300 376,000 488,660 1.2996 0.174 0.173 0.174 0.173 0.174 2,808,772 0.1740 0.00%
2014-05-29 0 1.300 1.300 1.310 1.290 1.310 2,214,000 2,878,120 1.3000 0.174 0.174 0.175 0.173 0.175 16,538,889 0.1740 0.00%
2014-05-28 0 1.300 1.300 1.310 1.290 1.320 1,074,000 1,407,560 1.3106 0.174 0.174 0.175 0.173 0.177 8,022,930 0.1754 -1.52%
2014-05-27 0 1.320 1.300 1.320 1.300 1.330 194,000 255,600 1.3175 0.177 0.174 0.177 0.174 0.178 1,449,207 0.1764 0.76%
2014-05-26 0 1.310 1.310 1.330 1.300 1.320 578,000 762,260 1.3188 0.175 0.175 0.178 0.174 0.177 4,317,741 0.1765 0.77%
2014-05-23 0 1.300 1.290 1.300 1.290 1.310 106,000 137,440 1.2966 0.174 0.173 0.174 0.173 0.175 791,835 0.1736 0.00%
2014-05-22 0 1.300 1.300 1.320 1.290 1.320 1,176,000 1,546,160 1.3148 0.174 0.174 0.177 0.173 0.177 8,784,884 0.1760 0.00%
2014-05-21 0 1.300 1.300 1.320 1.280 1.320 254,000 332,880 1.3106 0.174 0.174 0.177 0.171 0.177 1,897,415 0.1754 0.00%
2014-05-20 0 1.300 1.300 1.320 1.300 1.320 98,000 128,540 1.3116 0.174 0.174 0.177 0.174 0.177 732,074 0.1756 1.56%
2014-05-19 0 1.280 1.280 1.300 1.280 1.300 46,000 59,680 1.2974 0.171 0.171 0.174 0.171 0.174 343,626 0.1737 -1.54%
2014-05-16 0 1.300 1.300 1.320 1.290 1.320 78,000 101,480 1.3010 0.174 0.174 0.177 0.173 0.177 582,671 0.1742 -2.26%
2014-05-15 0 1.330 1.310 1.330 1.310 1.340 270,000 357,660 1.3247 0.178 0.175 0.178 0.175 0.179 2,016,938 0.1773 1.53%
2014-05-14 0 1.310 1.310 1.320 1.310 1.340 2,104,000 2,784,520 1.3234 0.175 0.175 0.177 0.175 0.179 15,717,174 0.1772 0.00%
2014-05-13 0 1.310 1.300 1.330 1.310 1.340 281,400 369,812 1.3142 0.175 0.174 0.178 0.175 0.179 2,102,097 0.1759 0.77%
2014-05-12 0 1.300 1.290 1.300 1.270 1.330 1,594,000 2,073,560 1.3009 0.174 0.173 0.174 0.170 0.178 11,907,402 0.1741 0.00%
2014-05-09 0 1.300 1.280 1.300 1.250 1.300 728,000 936,740 1.2867 0.174 0.171 0.174 0.167 0.174 5,438,262 0.1722 3.17%
2014-05-08 0 1.260 1.250 1.260 1.250 1.280 404,000 513,760 1.2717 0.169 0.167 0.169 0.167 0.171 3,017,936 0.1702 -1.56%
2014-05-07 0 1.280 1.270 1.280 1.260 1.280 490,000 622,840 1.2711 0.171 0.170 0.171 0.169 0.171 3,660,368 0.1702 -0.78%
2014-05-05 0 1.290 1.280 1.290 1.280 1.290 54,000 69,480 1.2867 0.173 0.171 0.173 0.171 0.173 403,388 0.1722 0.00%
2014-05-02 0 1.290 1.290 1.300 1.290 1.300 262,000 338,260 1.2911 0.173 0.173 0.174 0.173 0.174 1,957,177 0.1728 -0.77%
2014-04-30 0 1.300 1.300 1.310 1.280 1.300 344,000 446,680 1.2985 0.174 0.174 0.175 0.171 0.174 2,569,728 0.1738 0.00%
2014-04-29 0 1.300 1.300 1.310 1.280 1.300 486,000 628,640 1.2935 0.174 0.174 0.175 0.171 0.174 3,630,488 0.1732 0.78%
2014-04-28 0 1.290 1.290 1.310 1.280 1.310 486,000 628,860 1.2940 0.173 0.173 0.175 0.171 0.175 3,630,488 0.1732 -2.27%
2014-04-25 0 1.320 1.320 1.330 1.300 1.360 1,418,000 1,863,200 1.3140 0.177 0.177 0.178 0.174 0.182 10,592,658 0.1759 -2.22%
2014-04-24 0 1.350 1.330 1.350 1.300 1.350 2,602,000 3,426,740 1.3170 0.181 0.178 0.181 0.174 0.181 19,437,303 0.1763 3.85%
2014-04-23 0 1.300 1.290 1.300 1.290 1.390 7,986,000 10,458,340 1.3096 0.174 0.173 0.174 0.173 0.186 59,656,535 0.1753 -7.14%
2014-04-22 0 1.400 1.390 1.400 1.390 1.420 692,000 963,800 1.3928 0.187 0.186 0.187 0.186 0.190 5,169,337 0.1864 -0.71%
2014-04-17 0 1.410 1.410 1.430 1.390 1.420 720,000 1,015,280 1.4101 0.189 0.189 0.191 0.186 0.190 5,378,500 0.1888 0.71%
2014-04-16 0 1.400 1.400 1.420 1.390 1.450 910,000 1,285,520 1.4127 0.187 0.187 0.190 0.186 0.194 6,797,827 0.1891 -1.41%
2014-04-15 0 1.420 1.420 1.430 1.410 1.450 1,180,080 1,685,972 1.4287 0.190 0.190 0.191 0.189 0.194 8,815,362 0.1913 -2.07%
2014-04-14 0 1.450 1.450 1.460 1.430 1.470 1,296,000 1,885,920 1.4552 0.194 0.194 0.195 0.191 0.197 9,681,301 0.1948 1.40%
2014-04-11 0 1.430 1.430 1.440 1.410 1.530 4,132,000 6,057,460 1.4660 0.191 0.191 0.193 0.189 0.205 30,866,617 0.1962 -4.67%
2014-04-10 0 1.500 1.500 1.510 1.390 1.560 11,626,000 17,413,740 1.4978 0.201 0.201 0.202 0.186 0.209 86,847,843 0.2005 7.14%
2014-04-09 0 1.400 1.390 1.410 1.380 1.410 564,000 790,340 1.4013 0.187 0.186 0.189 0.185 0.189 4,213,159 0.1876 0.00%
2014-04-08 0 1.400 1.400 1.410 1.390 1.420 522,340 731,322 1.4001 0.187 0.187 0.189 0.186 0.190 3,901,953 0.1874 0.00%
2014-04-07 0 1.400 1.390 1.410 1.390 1.420 432,000 606,900 1.4049 0.187 0.186 0.189 0.186 0.190 3,227,100 0.1881 -2.78%
2014-04-04 0 1.440 1.440 1.450 1.430 1.460 2,395,040 3,458,405 1.4440 0.193 0.193 0.194 0.191 0.195 17,891,283 0.1933 0.00%
2014-04-03 0 1.440 1.430 1.440 1.400 1.460 8,702,000 12,452,460 1.4310 0.193 0.191 0.193 0.187 0.195 65,005,155 0.1916 2.86%
2014-04-02 0 1.400 1.390 1.400 1.290 1.400 4,796,000 6,477,980 1.3507 0.187 0.186 0.187 0.173 0.187 35,826,789 0.1808 6.87%
2014-04-01 0 1.310 1.290 1.310 1.280 1.310 480,000 626,000 1.3042 0.175 0.173 0.175 0.171 0.175 3,585,667 0.1746 1.55%
2014-03-31 0 1.290 1.300 1.310 1.270 1.310 866,000 1,123,700 1.2976 0.173 0.174 0.175 0.170 0.175 6,469,141 0.1737 -0.77%
2014-03-28 0 1.300 1.300 1.310 1.250 1.310 926,800 1,182,108 1.2755 0.174 0.174 0.175 0.167 0.175 6,923,325 0.1707 3.17%
2014-03-27 0 1.260 1.260 1.270 1.260 1.290 1,036,000 1,317,140 1.2714 0.169 0.169 0.170 0.169 0.173 7,739,065 0.1702 -4.55%
2014-03-26 0 1.320 1.300 1.320 1.300 1.320 258,000 335,780 1.3015 0.177 0.174 0.177 0.174 0.177 1,927,296 0.1742 1.54%
2014-03-25 0 1.300 1.290 1.310 1.290 1.320 350,000 455,120 1.3003 0.174 0.173 0.175 0.173 0.177 2,614,549 0.1741 -1.52%
2014-03-24 0 1.320 1.310 1.320 1.270 1.320 577,000 755,340 1.3091 0.177 0.175 0.177 0.170 0.177 4,310,271 0.1752 3.13%
2014-03-21 0 1.280 1.270 1.280 1.250 1.280 474,000 603,280 1.2727 0.171 0.170 0.171 0.167 0.171 3,540,846 0.1704 2.40%
2014-03-20 0 1.250 1.250 1.260 1.250 1.280 854,000 1,082,760 1.2679 0.167 0.167 0.169 0.167 0.171 6,379,499 0.1697 -0.79%
2014-03-19 0 1.260 1.250 1.260 1.240 1.260 534,000 669,620 1.2540 0.169 0.167 0.169 0.166 0.169 3,989,055 0.1679 1.61%
2014-03-18 0 1.240 1.240 1.250 1.230 1.270 566,000 710,480 1.2553 0.166 0.166 0.167 0.165 0.170 4,228,099 0.1680 1.64%
2014-03-17 0 1.220 1.220 1.230 1.190 1.270 718,000 888,240 1.2371 0.163 0.163 0.165 0.159 0.170 5,363,560 0.1656 -1.61%
2014-03-14 0 1.240 1.230 1.250 1.220 1.290 1,091,000 1,356,650 1.2435 0.166 0.165 0.167 0.163 0.173 8,149,922 0.1665 -3.88%
2014-03-13 0 1.290 1.290 1.300 1.290 1.320 772,000 1,000,340 1.2958 0.173 0.173 0.174 0.173 0.177 5,766,948 0.1735 -0.77%
2014-03-12 0 1.300 1.300 1.320 1.300 1.350 1,476,000 1,933,300 1.3098 0.174 0.174 0.177 0.174 0.181 11,025,926 0.1753 -2.26%
2014-03-11 0 1.330 1.320 1.340 1.320 1.350 1,621,520 2,156,465 1.3299 0.178 0.177 0.179 0.177 0.181 12,112,981 0.1780 0.76%
2014-03-10 0 1.320 1.310 1.330 1.300 1.340 1,806,000 2,379,340 1.3175 0.177 0.175 0.178 0.174 0.179 13,491,072 0.1764 0.76%
2014-03-07 0 1.310 1.300 1.310 1.300 1.320 814,000 1,063,380 1.3064 0.175 0.174 0.175 0.174 0.177 6,080,694 0.1749 0.00%
2014-03-06 0 1.310 1.300 1.310 1.280 1.320 1,118,340 1,462,148 1.3074 0.175 0.174 0.175 0.171 0.177 8,354,156 0.1750 2.34%
2014-03-05 0 1.280 1.280 1.310 1.280 1.310 1,120,000 1,451,580 1.2961 0.171 0.171 0.175 0.171 0.175 8,366,556 0.1735 0.00%
2014-03-04 0 1.280 1.280 1.290 1.280 1.300 428,000 551,060 1.2875 0.171 0.171 0.173 0.171 0.174 3,197,220 0.1724 -1.54%
2014-03-03 0 1.300 1.290 1.300 1.290 1.310 418,000 541,300 1.2950 0.174 0.173 0.174 0.173 0.175 3,122,518 0.1734 0.00%
2014-02-28 0 1.300 1.290 1.300 1.290 1.310 372,000 482,160 1.2961 0.174 0.173 0.174 0.173 0.175 2,778,892 0.1735 0.78%
2014-02-27 0 1.290 1.280 1.290 1.280 1.340 2,900,000 3,794,080 1.3083 0.173 0.171 0.173 0.171 0.179 21,663,405 0.1751 -3.73%
2014-02-26 0 1.340 1.320 1.340 1.300 1.380 6,220,000 8,357,760 1.3437 0.179 0.177 0.179 0.174 0.185 46,464,268 0.1799 3.88%
2014-02-25 0 1.290 1.280 1.290 1.280 1.310 1,366,400 1,769,500 1.2950 0.173 0.171 0.173 0.171 0.175 10,207,199 0.1734 0.78%
2014-02-24 0 1.280 1.280 1.290 1.270 1.300 692,500 883,480 1.2758 0.171 0.171 0.173 0.170 0.174 5,173,072 0.1708 -0.78%
2014-02-21 0 1.290 1.280 1.300 1.280 1.300 1,054,000 1,364,760 1.2948 0.173 0.171 0.174 0.171 0.174 7,873,527 0.1733 0.00%
2014-02-20 0 1.290 1.290 1.300 1.280 1.310 1,863,000 2,412,720 1.2951 0.173 0.173 0.174 0.171 0.175 13,916,870 0.1734 -2.27%
2014-02-19 0 1.320 1.310 1.320 1.310 1.340 990,000 1,304,100 1.3173 0.177 0.175 0.177 0.175 0.179 7,395,438 0.1763 -0.75%
2014-02-18 0 1.330 1.320 1.330 1.320 1.340 2,022,000 2,683,700 1.3273 0.178 0.177 0.178 0.177 0.179 15,104,622 0.1777 1.53%
2014-02-17 0 1.310 1.300 1.310 1.280 1.330 3,868,000 5,061,480 1.3086 0.175 0.174 0.175 0.171 0.178 28,894,500 0.1752 -1.50%
2014-02-14 0 1.330 1.320 1.330 1.310 1.340 3,007,000 3,965,240 1.3187 0.178 0.177 0.178 0.175 0.179 22,462,710 0.1765 -0.75%
2014-02-13 0 1.340 1.330 1.350 1.330 1.370 1,628,000 2,197,800 1.3500 0.179 0.178 0.181 0.178 0.183 12,161,387 0.1807 -2.19%
2014-02-12 0 1.370 1.360 1.370 1.340 1.410 2,708,000 3,690,400 1.3628 0.183 0.182 0.183 0.179 0.189 20,229,138 0.1824 0.00%
2014-02-11 0 1.370 1.360 1.370 1.360 1.400 2,630,000 3,599,960 1.3688 0.183 0.182 0.183 0.182 0.187 19,646,467 0.1832 0.00%
2014-02-10 1 - - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2014-02-07 0 1.370 1.360 1.370 1.350 1.430 5,732,000 7,891,680 1.3768 0.183 0.182 0.183 0.181 0.191 42,818,840 0.1843 1.48%
2014-02-06 0 1.350 1.350 1.360 1.290 1.380 4,320,000 5,817,500 1.3466 0.181 0.181 0.182 0.173 0.185 32,271,003 0.1803 0.00%
2014-02-05 0 1.350 1.340 1.350 1.330 1.400 3,026,000 4,088,380 1.3511 0.181 0.179 0.181 0.178 0.187 22,604,642 0.1809 -2.17%
2014-02-04 0 1.380 1.370 1.390 1.370 1.450 5,218,000 7,328,960 1.4046 0.185 0.183 0.186 0.183 0.194 38,979,188 0.1880 -6.12%
2014-01-30 0 1.470 1.480 1.490 1.400 1.500 15,443,000 22,340,700 1.4467 0.197 0.198 0.199 0.187 0.201 115,361,365 0.1937 -7.55%
2014-01-29 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2014-01-24 0 1.590 1.590 1.600 1.570 1.610 1,305,000 2,078,660 1.5928 0.213 0.213 0.214 0.210 0.216 9,748,532 0.2132 -1.24%
2014-01-23 0 1.610 1.600 1.620 1.590 1.630 2,028,000 3,250,940 1.6030 0.216 0.214 0.217 0.213 0.218 15,149,443 0.2146 0.00%
2014-01-22 0 1.610 1.610 1.620 1.610 1.620 637,500 1,027,140 1.6112 0.216 0.216 0.217 0.216 0.217 4,762,214 0.2157 0.00%
2014-01-21 0 1.610 1.610 1.620 1.590 1.610 896,000 1,432,600 1.5989 0.216 0.216 0.217 0.213 0.216 6,693,245 0.2140 0.62%
2014-01-20 0 1.600 1.600 1.610 1.600 1.630 605,000 977,460 1.6156 0.214 0.214 0.216 0.214 0.218 4,519,434 0.2163 -0.62%
2014-01-17 0 1.610 1.610 1.620 1.580 1.630 940,000 1,508,080 1.6043 0.216 0.216 0.217 0.212 0.218 7,021,931 0.2148 1.90%
2014-01-16 0 1.580 1.580 1.590 1.580 1.620 1,086,000 1,738,220 1.6006 0.212 0.212 0.213 0.212 0.217 8,112,572 0.2143 -2.47%
2014-01-15 0 1.620 1.610 1.640 1.610 1.640 1,095,600 1,782,948 1.6274 0.217 0.216 0.220 0.216 0.220 8,184,285 0.2179 -0.61%
2014-01-14 0 1.630 1.620 1.630 1.600 1.630 790,000 1,276,720 1.6161 0.218 0.217 0.218 0.214 0.218 5,901,410 0.2163 1.24%
2014-01-13 0 1.610 1.600 1.610 1.600 1.620 1,045,000 1,676,480 1.6043 0.216 0.214 0.216 0.214 0.217 7,806,296 0.2148 1.90%
2014-01-10 0 1.580 1.580 1.590 1.560 1.590 453,000 712,660 1.5732 0.212 0.212 0.213 0.209 0.213 3,383,973 0.2106 -1.25%
2014-01-09 0 1.600 1.590 1.600 1.590 1.660 1,581,000 2,560,830 1.6198 0.214 0.213 0.214 0.213 0.222 11,810,291 0.2168 -1.23%
2014-01-08 0 1.620 1.620 1.630 1.600 1.650 1,539,000 2,498,410 1.6234 0.217 0.217 0.218 0.214 0.221 11,496,545 0.2173 -1.82%
2014-01-07 0 1.650 1.650 1.660 1.510 1.650 5,181,980 8,334,674 1.6084 0.221 0.221 0.222 0.202 0.221 38,710,114 0.2153 7.84%
2014-01-06 0 1.530 1.510 1.530 1.500 1.530 1,061,200 1,607,628 1.5149 0.205 0.202 0.205 0.201 0.205 7,927,312 0.2028 2.00%
2014-01-03 0 1.500 1.500 1.520 1.490 1.510 742,000 1,109,000 1.4946 0.201 0.201 0.203 0.199 0.202 5,542,844 0.2001 -1.32%
2014-01-02 0 1.520 1.520 1.530 1.500 1.530 1,178,000 1,779,200 1.5104 0.203 0.203 0.205 0.201 0.205 8,799,824 0.2022 -0.65%
2013-12-31 0 1.530 1.500 1.530 1.500 1.530 230,000 347,060 1.5090 0.205 0.201 0.205 0.201 0.205 1,718,132 0.2020 0.66%
2013-12-30 0 1.520 1.510 1.520 1.500 1.530 261,000 396,350 1.5186 0.203 0.202 0.203 0.201 0.205 1,949,706 0.2033 1.33%
2013-12-27 0 1.500 1.490 1.500 1.500 1.510 338,000 507,960 1.5028 0.201 0.199 0.201 0.201 0.202 2,524,907 0.2012 0.67%
2013-12-24 0 1.490 1.490 1.530 1.490 1.520 286,280 431,281 1.5065 0.199 0.199 0.205 0.199 0.203 2,138,552 0.2017 -1.32%
2013-12-23 0 1.510 1.490 1.510 1.490 1.510 136,000 203,880 1.4991 0.202 0.199 0.202 0.199 0.202 1,015,939 0.2007 1.34%
2013-12-20 0 1.490 1.490 1.500 1.480 1.500 540,000 802,380 1.4859 0.199 0.199 0.201 0.198 0.201 4,033,875 0.1989 0.00%
2013-12-19 0 1.490 1.490 1.510 1.490 1.500 130,000 193,900 1.4915 0.199 0.199 0.202 0.199 0.201 971,118 0.1997 -1.32%
2013-12-18 0 1.510 1.490 1.510 1.490 1.510 192,000 288,180 1.5009 0.202 0.199 0.202 0.199 0.202 1,434,267 0.2009 1.34%
2013-12-17 0 1.490 1.490 1.500 1.480 1.520 456,000 680,780 1.4929 0.199 0.199 0.201 0.198 0.203 3,406,384 0.1999 -1.32%
2013-12-16 0 1.510 1.500 1.510 1.500 1.520 262,000 395,020 1.5077 0.202 0.201 0.202 0.201 0.203 1,957,177 0.2018 -0.66%
2013-12-13 0 1.520 1.500 1.520 1.500 1.520 681,000 1,030,400 1.5131 0.203 0.201 0.203 0.201 0.203 5,087,165 0.2025 0.00%
2013-12-12 0 1.520 1.500 1.520 1.490 1.520 358,000 537,020 1.5001 0.203 0.201 0.203 0.199 0.203 2,674,310 0.2008 2.01%
2013-12-11 0 1.490 1.480 1.490 1.480 1.500 808,340 1,203,253 1.4885 0.199 0.198 0.199 0.198 0.201 6,038,413 0.1993 -1.97%
2013-12-10 0 1.520 1.490 1.520 1.490 1.530 808,000 1,218,280 1.5078 0.203 0.199 0.203 0.199 0.205 6,035,873 0.2018 1.33%
2013-12-09 0 1.500 1.500 1.510 1.480 1.510 996,000 1,483,080 1.4890 0.201 0.201 0.202 0.198 0.202 7,440,259 0.1993 0.67%
2013-12-06 0 1.490 1.490 1.500 1.480 1.500 456,000 677,760 1.4863 0.199 0.199 0.201 0.198 0.201 3,406,384 0.1990 0.00%
2013-12-05 0 1.490 1.490 1.500 1.480 1.500 214,000 319,400 1.4925 0.199 0.199 0.201 0.198 0.201 1,598,610 0.1998 -0.67%
2013-12-04 0 1.500 1.500 1.520 1.490 1.510 332,000 496,820 1.4964 0.201 0.201 0.203 0.199 0.202 2,480,086 0.2003 -1.32%
2013-12-03 0 1.520 1.490 1.530 1.470 1.520 415,000 622,350 1.4996 0.203 0.199 0.205 0.197 0.203 3,100,108 0.2008 1.33%
2013-12-02 0 1.500 1.500 1.510 1.470 1.510 806,340 1,205,459 1.4950 0.201 0.201 0.202 0.197 0.202 6,023,472 0.2001 0.67%
2013-11-29 0 1.490 1.480 1.490 1.460 1.490 170,000 250,580 1.4740 0.199 0.198 0.199 0.195 0.199 1,269,924 0.1973 1.36%
2013-11-28 0 1.470 1.470 1.480 1.470 1.500 854,000 1,264,180 1.4803 0.197 0.197 0.198 0.197 0.201 6,379,499 0.1982 -2.00%
2013-11-27 0 1.500 1.500 1.510 1.430 1.560 2,244,000 3,362,240 1.4983 0.201 0.201 0.202 0.191 0.209 16,762,993 0.2006 -1.96%
2013-11-26 0 1.530 1.540 1.550 1.530 1.560 1,132,000 1,741,360 1.5383 0.205 0.206 0.207 0.205 0.209 8,456,198 0.2059 -1.92%
2013-11-25 0 1.560 1.550 1.560 1.510 1.570 1,313,520 2,041,600 1.5543 0.209 0.207 0.209 0.202 0.210 9,812,178 0.2081 1.96%
2013-11-22 0 1.530 1.530 1.540 1.520 1.540 466,000 712,880 1.5298 0.205 0.205 0.206 0.203 0.206 3,481,085 0.2048 0.66%
2013-11-21 0 1.520 1.520 1.530 1.510 1.530 404,760 615,424 1.5205 0.203 0.203 0.205 0.202 0.205 3,023,614 0.2035 -0.65%
2013-11-20 0 1.530 1.510 1.530 1.470 1.530 568,560 855,023 1.5038 0.205 0.202 0.205 0.197 0.205 4,247,223 0.2013 2.00%
2013-11-19 0 1.500 1.490 1.500 1.480 1.550 1,785,080 2,719,240 1.5233 0.201 0.199 0.201 0.198 0.207 13,334,797 0.2039 -1.32%
2013-11-18 0 1.520 1.500 1.520 1.430 1.530 3,439,280 5,136,514 1.4935 0.203 0.201 0.203 0.191 0.205 25,691,902 0.1999 6.29%
2013-11-15 0 1.430 1.420 1.440 1.400 1.430 239,000 338,140 1.4148 0.191 0.190 0.193 0.187 0.191 1,785,363 0.1894 2.14%
2013-11-14 0 1.400 1.380 1.420 1.380 1.400 128,000 177,640 1.3878 0.187 0.185 0.190 0.185 0.187 956,178 0.1858 0.72%
2013-11-13 0 1.390 1.390 1.400 1.390 1.400 132,000 183,860 1.3929 0.186 0.186 0.187 0.186 0.187 986,058 0.1865 -0.71%
2013-11-12 0 1.400 1.390 1.400 1.370 1.410 820,000 1,139,420 1.3895 0.187 0.186 0.187 0.183 0.189 6,125,514 0.1860 -0.71%
2013-11-11 0 1.410 1.410 1.440 1.410 1.450 780,000 1,114,360 1.4287 0.189 0.189 0.193 0.189 0.194 5,826,709 0.1913 -2.76%
2013-11-08 0 1.450 1.420 1.450 1.420 1.450 326,000 467,920 1.4353 0.194 0.190 0.194 0.190 0.194 2,435,266 0.1921 0.00%
2013-11-07 0 1.450 1.450 1.460 1.440 1.450 196,000 283,480 1.4463 0.194 0.194 0.195 0.193 0.194 1,464,147 0.1936 0.00%
2013-11-06 0 1.450 1.440 1.450 1.440 1.450 8,000 11,580 1.4475 0.194 0.193 0.194 0.193 0.194 59,761 0.1938 -0.68%
2013-11-05 0 1.460 1.460 1.470 1.450 1.460 246,280 358,850 1.4571 0.195 0.195 0.197 0.194 0.195 1,839,746 0.1951 -0.68%
2013-11-04 0 1.470 1.460 1.470 1.450 1.490 415,000 609,740 1.4693 0.197 0.195 0.197 0.194 0.199 3,100,108 0.1967 1.38%
2013-11-01 0 1.450 1.450 1.470 1.440 1.470 226,000 328,640 1.4542 0.194 0.194 0.197 0.193 0.197 1,688,252 0.1947 0.00%
2013-10-31 0 1.450 1.440 1.450 1.430 1.460 707,000 1,016,360 1.4376 0.194 0.193 0.194 0.191 0.195 5,281,389 0.1924 0.69%
2013-10-30 0 1.440 1.440 1.450 1.440 1.470 1,725,000 2,518,500 1.4600 0.193 0.193 0.194 0.193 0.197 12,885,991 0.1954 0.00%
2013-10-29 0 1.440 1.440 1.450 1.410 1.450 2,884,000 4,167,360 1.4450 0.193 0.193 0.194 0.189 0.194 21,543,883 0.1934 1.41%
2013-10-28 0 1.420 1.420 1.440 1.410 1.440 350,000 499,660 1.4276 0.190 0.190 0.193 0.189 0.193 2,614,549 0.1911 -0.70%
2013-10-25 0 1.430 1.430 1.440 1.420 1.450 904,000 1,295,080 1.4326 0.191 0.191 0.193 0.190 0.194 6,753,006 0.1918 -1.38%
2013-10-24 0 1.450 1.450 1.460 1.410 1.470 1,714,560 2,495,924 1.4557 0.194 0.194 0.195 0.189 0.197 12,808,003 0.1949 2.11%
2013-10-23 0 1.420 1.420 1.440 1.420 1.460 1,006,000 1,439,960 1.4314 0.190 0.190 0.193 0.190 0.195 7,514,960 0.1916 -0.70%
2013-10-22 0 1.430 1.430 1.440 1.430 1.470 349,000 500,350 1.4337 0.191 0.191 0.193 0.191 0.197 2,607,079 0.1919 -0.69%
2013-10-21 0 1.440 1.440 1.450 1.420 1.470 716,000 1,031,320 1.4404 0.193 0.193 0.194 0.190 0.197 5,348,620 0.1928 -2.04%
2013-10-18 0 1.470 1.460 1.470 1.390 1.480 5,403,400 7,827,451 1.4486 0.197 0.195 0.197 0.186 0.198 40,364,152 0.1939 5.76%
2013-10-17 0 1.390 1.390 1.400 1.370 1.400 840,000 1,161,160 1.3823 0.186 0.186 0.187 0.183 0.187 6,274,917 0.1850 -0.71%
2013-10-16 0 1.400 1.400 1.410 1.380 1.430 2,828,700 3,967,305 1.4025 0.187 0.187 0.189 0.185 0.191 21,130,784 0.1878 -4.11%
2013-10-15 0 1.460 1.450 1.470 1.450 1.490 869,280 1,280,764 1.4734 0.195 0.194 0.197 0.194 0.199 6,493,643 0.1972 0.00%
2013-10-11 0 1.460 1.450 1.460 1.460 1.490 972,400 1,438,808 1.4796 0.195 0.194 0.195 0.195 0.199 7,263,964 0.1981 -0.68%
2013-10-10 0 1.470 1.460 1.470 1.420 1.470 2,367,340 3,414,879 1.4425 0.197 0.195 0.197 0.190 0.197 17,684,360 0.1931 0.00%
2013-10-09 0 1.470 1.450 1.470 1.390 1.470 3,935,360 5,667,732 1.4402 0.197 0.194 0.197 0.186 0.197 29,397,688 0.1928 -1.34%
2013-10-08 0 1.490 1.480 1.490 1.350 1.550 15,436,680 22,360,814 1.4486 0.199 0.198 0.199 0.181 0.207 115,314,154 0.1939 16.41%
2013-10-07 0 1.280 1.280 1.290 1.200 1.290 6,533,680 8,203,373 1.2556 0.171 0.171 0.173 0.161 0.173 48,807,502 0.1681 6.67%
2013-10-04 0 1.200 1.200 1.210 1.190 1.200 1,394,000 1,672,220 1.1996 0.161 0.161 0.162 0.159 0.161 10,413,375 0.1606 0.84%
2013-10-03 0 1.190 1.190 1.200 1.190 1.210 509,960 609,793 1.1958 0.159 0.159 0.161 0.159 0.162 3,809,472 0.1601 0.00%
2013-10-02 0 1.190 1.180 1.190 1.180 1.200 384,000 458,920 1.1951 0.159 0.158 0.159 0.158 0.161 2,868,534 0.1600 0.85%
2013-09-30 0 1.180 1.170 1.190 1.180 1.210 793,000 943,120 1.1893 0.158 0.157 0.159 0.158 0.162 5,923,821 0.1592 -1.67%
2013-09-27 0 1.200 1.190 1.200 1.180 1.200 270,000 321,800 1.1919 0.161 0.159 0.161 0.158 0.161 2,016,938 0.1595 2.56%
2013-09-26 0 1.170 1.170 1.190 1.170 1.200 340,000 401,200 1.1800 0.157 0.157 0.159 0.157 0.161 2,539,847 0.1580 -1.68%
2013-09-25 0 1.190 1.190 1.200 1.170 1.200 1,040,340 1,242,617 1.1944 0.159 0.159 0.161 0.157 0.161 7,771,485 0.1599 1.71%
2013-09-24 0 1.170 1.160 1.180 1.170 1.180 260,000 304,180 1.1699 0.157 0.155 0.158 0.157 0.158 1,942,236 0.1566 0.00%
2013-09-23 0 1.170 1.170 1.190 1.170 1.180 316,000 370,580 1.1727 0.157 0.157 0.159 0.157 0.158 2,360,564 0.1570 -0.85%
2013-09-19 0 1.180 1.180 1.190 1.180 1.190 794,000 936,940 1.1800 0.158 0.158 0.159 0.158 0.159 5,931,291 0.1580 -0.84%
2013-09-18 0 1.190 1.190 1.200 1.170 1.200 112,000 133,560 1.1925 0.159 0.159 0.161 0.157 0.161 836,656 0.1596 1.71%
2013-09-17 0 1.170 1.170 1.180 1.160 1.190 592,000 697,400 1.1780 0.157 0.157 0.158 0.155 0.159 4,422,323 0.1577 -1.68%
2013-09-16 0 1.190 1.180 1.190 1.190 1.200 480,000 575,380 1.1987 0.159 0.158 0.159 0.159 0.161 3,585,667 0.1605 0.85%
2013-09-13 0 1.180 1.180 1.190 1.180 1.200 420,000 496,240 1.1815 0.158 0.158 0.159 0.158 0.161 3,137,459 0.1582 -1.67%
2013-09-12 0 1.200 1.180 1.200 1.180 1.200 646,000 767,580 1.1882 0.161 0.158 0.161 0.158 0.161 4,825,710 0.1591 1.69%
2013-09-11 0 1.180 1.170 1.180 1.180 1.190 242,000 286,120 1.1823 0.158 0.157 0.158 0.158 0.159 1,807,774 0.1583 0.00%
2013-09-10 0 1.180 1.180 1.200 1.170 1.190 100,080 117,651 1.1756 0.158 0.158 0.161 0.157 0.159 747,612 0.1574 1.72%
2013-09-09 0 1.160 1.160 1.190 1.160 1.170 165,000 192,270 1.1653 0.155 0.155 0.159 0.155 0.157 1,232,573 0.1560 -0.85%
2013-09-06 0 1.170 1.170 1.180 1.170 1.190 170,000 199,700 1.1747 0.157 0.157 0.158 0.157 0.159 1,269,924 0.1573 -0.85%
2013-09-05 0 1.180 1.180 1.200 1.160 1.190 380,000 447,820 1.1785 0.158 0.158 0.161 0.155 0.159 2,838,653 0.1578 -1.67%
2013-09-04 0 1.200 1.190 1.200 1.160 1.200 138,000 162,800 1.1797 0.161 0.159 0.161 0.155 0.161 1,030,879 0.1579 1.69%
2013-09-03 0 1.180 1.170 1.180 1.180 1.200 84,000 99,460 1.1840 0.158 0.157 0.158 0.158 0.161 627,492 0.1585 -0.84%
2013-09-02 0 1.190 1.180 1.190 1.180 1.200 184,000 218,500 1.1875 0.159 0.158 0.159 0.158 0.161 1,374,506 0.1590 -0.83%
2013-08-30 0 1.200 1.180 1.200 1.180 1.200 240,000 285,580 1.1899 0.161 0.158 0.161 0.158 0.161 1,792,833 0.1593 0.00%
2013-08-29 0 1.200 1.180 1.200 1.150 1.200 485,520 575,063 1.1844 0.161 0.158 0.161 0.154 0.161 3,626,902 0.1586 2.56%
2013-08-28 0 1.170 1.160 1.180 1.120 1.180 526,000 605,920 1.1519 0.157 0.155 0.158 0.150 0.158 3,929,293 0.1542 -0.85%
2013-08-27 0 1.180 1.180 1.190 1.170 1.190 225,000 265,050 1.1780 0.158 0.158 0.159 0.157 0.159 1,680,781 0.1577 -1.67%
2013-08-26 0 1.200 1.180 1.200 1.170 1.210 392,000 465,020 1.1863 0.161 0.158 0.161 0.157 0.162 2,928,295 0.1588 -0.83%
2013-08-23 0 1.210 1.200 1.220 1.200 1.220 707,000 850,390 1.2028 0.162 0.161 0.163 0.161 0.163 5,281,389 0.1610 0.83%
2013-08-22 0 1.200 1.200 1.210 1.190 1.230 507,280 614,523 1.2114 0.161 0.161 0.162 0.159 0.165 3,789,452 0.1622 -1.64%
2013-08-21 0 1.220 1.210 1.220 1.180 1.240 1,561,000 1,875,760 1.2016 0.163 0.162 0.163 0.158 0.166 11,660,888 0.1609 0.83%
2013-08-20 0 1.210 1.200 1.230 1.190 1.230 2,484,000 3,002,540 1.2088 0.162 0.161 0.165 0.159 0.165 18,555,827 0.1618 2.54%
2013-08-19 0 1.180 1.180 1.190 1.150 1.200 1,768,560 2,097,184 1.1858 0.158 0.158 0.159 0.154 0.161 13,211,390 0.1587 3.51%
2013-08-16 0 1.140 1.140 1.150 1.120 1.140 709,000 801,720 1.1308 0.153 0.153 0.154 0.150 0.153 5,296,329 0.1514 0.88%
2013-08-15 0 1.130 1.120 1.130 1.110 1.130 773,620 864,642 1.1177 0.151 0.150 0.151 0.149 0.151 5,779,049 0.1496 1.53%
2013-08-13 0 1.140 1.130 1.140 1.130 1.150 537,000 612,940 1.1414 0.149 0.148 0.149 0.148 0.150 4,108,778 0.1492 0.88%
2013-08-12 0 1.130 1.120 1.150 1.120 1.140 332,020 374,451 1.1278 0.148 0.146 0.150 0.146 0.149 2,540,403 0.1474 0.89%
2013-08-09 0 1.120 1.120 1.130 1.120 1.120 151,000 169,090 1.1198 0.146 0.146 0.148 0.146 0.146 1,155,355 0.1464 0.00%
2013-08-08 0 1.120 1.120 1.130 1.110 1.130 692,000 774,080 1.1186 0.146 0.146 0.148 0.145 0.148 5,294,738 0.1462 0.00%
2013-08-07 0 1.120 1.120 1.130 1.110 1.120 230,000 257,200 1.1183 0.146 0.146 0.148 0.145 0.146 1,759,812 0.1462 0.00%
2013-08-06 0 1.120 1.110 1.140 1.110 1.120 212,000 236,940 1.1176 0.146 0.145 0.149 0.145 0.146 1,622,087 0.1461 -0.88%
2013-08-05 0 1.130 1.130 1.140 1.110 1.150 543,000 610,460 1.1242 0.148 0.148 0.149 0.145 0.150 4,154,686 0.1469 0.00%
2013-08-02 0 1.130 1.120 1.130 1.100 1.140 549,000 617,440 1.1247 0.148 0.146 0.148 0.144 0.149 4,200,594 0.1470 0.89%
2013-08-01 0 1.120 1.110 1.120 1.100 1.140 662,000 735,290 1.1107 0.146 0.145 0.146 0.144 0.149 5,065,198 0.1452 2.75%
2013-07-31 0 1.090 1.090 1.100 1.090 1.110 212,000 232,640 1.0974 0.142 0.142 0.144 0.142 0.145 1,622,087 0.1434 -0.91%
2013-07-30 0 1.100 1.100 1.110 1.100 1.100 212,000 233,200 1.1000 0.144 0.144 0.145 0.144 0.144 1,622,087 0.1438 0.00%
2013-07-29 0 1.100 1.100 1.120 1.100 1.120 112,000 124,380 1.1105 0.144 0.144 0.146 0.144 0.146 856,952 0.1451 -1.79%
2013-07-26 0 1.120 1.110 1.120 1.090 1.140 193,200 214,104 1.1082 0.146 0.145 0.146 0.142 0.149 1,478,242 0.1448 0.00%
2013-07-25 0 1.120 1.100 1.130 1.090 1.120 2,234,000 2,461,100 1.1017 0.146 0.144 0.148 0.142 0.146 17,093,129 0.1440 -0.88%
2013-07-24 0 1.130 1.130 1.140 1.100 1.160 1,130,020 1,286,958 1.1389 0.148 0.148 0.149 0.144 0.152 8,646,185 0.1488 3.67%
2013-07-23 0 1.090 1.080 1.100 1.070 1.100 691,620 752,419 1.0879 0.142 0.141 0.144 0.140 0.144 5,291,831 0.1422 1.87%
2013-07-22 0 1.070 1.070 1.080 1.040 1.080 434,000 458,780 1.0571 0.140 0.140 0.141 0.136 0.141 3,320,688 0.1382 0.00%
2013-07-19 0 1.070 1.070 1.080 1.060 1.110 942,180 1,028,592 1.0917 0.140 0.140 0.141 0.139 0.145 7,208,954 0.1427 0.00%
2013-07-18 0 1.070 1.060 1.080 1.000 1.080 1,606,000 1,679,780 1.0459 0.140 0.139 0.141 0.131 0.141 12,288,078 0.1367 0.00%
2013-07-17 0 1.070 1.060 1.070 1.020 1.070 1,335,000 1,400,580 1.0491 0.140 0.139 0.140 0.133 0.140 10,214,560 0.1371 3.88%
2013-07-16 0 1.030 1.020 1.040 1.010 1.040 568,000 582,500 1.0255 0.135 0.133 0.136 0.132 0.136 4,345,970 0.1340 5.10%
2013-07-15 0 0.980 0.980 1.000 0.980 1.020 306,000 302,920 0.9899 0.128 0.128 0.131 0.128 0.133 2,341,315 0.1294 -2.97%
2013-07-12 0 1.010 1.000 1.020 1.010 1.030 873,000 889,520 1.0189 0.132 0.131 0.133 0.132 0.135 6,679,634 0.1332 0.00%
2013-07-11 0 1.010 1.000 1.020 1.010 1.030 700,000 712,720 1.0182 0.132 0.131 0.133 0.132 0.135 5,355,949 0.1331 2.02%
2013-07-10 0 0.990 0.990 1.010 0.990 1.000 204,040 203,581 0.9978 0.129 0.129 0.132 0.129 0.131 1,561,183 0.1304 -2.94%
2013-07-09 0 1.020 1.020 1.030 1.010 1.020 218,000 220,780 1.0128 0.133 0.133 0.135 0.132 0.133 1,667,996 0.1324 0.99%
2013-07-08 0 1.010 1.010 1.020 1.000 1.030 280,680 285,392 1.0168 0.132 0.132 0.133 0.131 0.135 2,147,583 0.1329 -1.94%
2013-07-05 0 1.030 1.030 1.040 1.030 1.040 716,000 742,880 1.0375 0.135 0.135 0.136 0.135 0.136 5,478,371 0.1356 1.98%
2013-07-04 0 1.010 1.010 1.020 1.000 1.020 208,000 210,300 1.0111 0.132 0.132 0.133 0.131 0.133 1,591,482 0.1321 0.00%
2013-07-03 0 1.010 1.010 1.020 1.010 1.020 336,000 340,530 1.0135 0.132 0.132 0.133 0.132 0.133 2,570,856 0.1325 -0.98%
2013-07-02 0 1.020 1.020 1.040 0.970 1.040 1,472,400 1,497,194 1.0168 0.133 0.133 0.136 0.127 0.136 11,265,856 0.1329 3.03%
2013-06-28 0 0.990 0.990 1.000 0.930 0.990 574,000 557,540 0.9713 0.129 0.129 0.131 0.122 0.129 4,391,878 0.1269 4.21%
2013-06-27 0 0.950 0.950 0.960 0.950 0.980 268,040 260,227 0.9709 0.124 0.124 0.125 0.124 0.128 2,050,869 0.1269 -3.06%
2013-06-26 0 0.980 0.970 0.980 0.920 0.990 930,800 891,472 0.9577 0.128 0.127 0.128 0.120 0.129 7,121,882 0.1252 5.38%
2013-06-25 0 0.930 0.920 0.940 0.900 0.950 324,000 299,660 0.9249 0.122 0.120 0.123 0.118 0.124 2,479,039 0.1209 -2.11%
2013-06-24 0 0.950 0.950 0.960 0.900 0.970 1,040,000 981,700 0.9439 0.124 0.124 0.125 0.118 0.127 7,957,410 0.1234 -5.00%
2013-06-21 0 1.000 0.980 1.000 0.960 1.000 916,280 894,863 0.9766 0.131 0.128 0.131 0.125 0.131 7,010,784 0.1276 0.00%
2013-06-20 0 1.000 1.000 1.010 0.990 1.010 3,076,000 3,078,060 1.0007 0.131 0.131 0.132 0.129 0.132 23,535,571 0.1308 -0.99%
2013-06-19 0 1.010 1.000 1.010 0.990 1.030 3,003,100 3,031,961 1.0096 0.132 0.131 0.132 0.129 0.135 22,977,787 0.1320 -2.88%
2013-06-18 0 1.040 1.030 1.040 1.010 1.050 834,000 865,420 1.0377 0.136 0.135 0.136 0.132 0.137 6,381,231 0.1356 0.97%
2013-06-17 0 1.030 1.020 1.030 1.020 1.080 1,243,000 1,305,610 1.0504 0.135 0.133 0.135 0.133 0.141 9,510,635 0.1373 -1.90%
2013-06-14 0 1.050 1.050 1.070 1.040 1.100 2,806,000 2,991,810 1.0662 0.137 0.137 0.140 0.136 0.144 21,469,705 0.1394 0.96%
2013-06-13 0 1.040 1.040 1.050 0.990 1.040 4,276,800 4,357,098 1.0188 0.136 0.136 0.137 0.129 0.136 32,723,319 0.1331 1.96%
2013-06-11 0 1.020 1.010 1.030 0.950 1.050 8,783,180 8,832,984 1.0057 0.133 0.132 0.135 0.124 0.137 67,203,236 0.1314 5.15%
2013-06-10 0 0.970 0.960 0.970 0.890 0.970 8,347,400 7,831,984 0.9383 0.127 0.125 0.127 0.116 0.127 63,868,928 0.1226 8.99%
2013-06-07 0 0.890 0.890 0.910 0.890 0.930 3,085,000 2,788,640 0.9039 0.116 0.116 0.119 0.116 0.122 23,604,433 0.1181 0.00%
2013-06-06 0 0.890 0.880 0.890 0.860 0.890 806,800 714,184 0.8852 0.116 0.115 0.116 0.112 0.116 6,173,114 0.1157 2.30%
2013-06-05 0 0.870 0.870 0.880 0.860 0.880 269,000 232,820 0.8655 0.114 0.114 0.115 0.112 0.115 2,058,215 0.1131 1.16%
2013-06-04 0 0.860 0.860 0.870 0.860 0.870 298,000 256,580 0.8610 0.112 0.112 0.114 0.112 0.114 2,280,104 0.1125 -1.15%
2013-06-03 0 0.870 0.870 0.880 0.860 0.880 328,000 286,960 0.8749 0.114 0.114 0.115 0.112 0.115 2,509,645 0.1143 -2.25%
2013-05-31 0 0.890 0.880 0.890 0.870 0.890 906,400 803,176 0.8861 0.116 0.115 0.116 0.114 0.116 6,935,189 0.1158 4.71%
2013-05-30 0 0.850 0.850 0.870 0.850 0.860 232,000 198,000 0.8534 0.111 0.111 0.114 0.111 0.112 1,775,115 0.1115 -1.16%
2013-05-29 0 0.860 0.860 0.880 0.860 0.880 34,000 29,660 0.8724 0.112 0.112 0.115 0.112 0.115 260,146 0.1140 -1.15%
2013-05-28 0 0.870 0.870 0.880 0.860 0.870 366,000 315,800 0.8628 0.114 0.114 0.115 0.112 0.114 2,800,396 0.1128 1.16%
2013-05-27 0 0.860 0.860 0.870 0.850 0.870 650,000 559,280 0.8604 0.112 0.112 0.114 0.111 0.114 4,973,381 0.1125 -1.15%
2013-05-24 0 0.870 0.870 0.880 0.870 0.880 256,000 223,280 0.8722 0.114 0.114 0.115 0.114 0.115 1,958,747 0.1140 0.00%
2013-05-23 0 0.870 0.870 0.880 0.870 0.890 1,192,000 1,037,580 0.8705 0.114 0.114 0.115 0.114 0.116 9,120,416 0.1138 -1.14%
2013-05-22 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.115 0.115 0.116 0.115 0.115 153,027 0.1150 -1.12%
2013-05-21 0 0.890 0.890 0.900 0.890 0.900 298,000 265,820 0.8920 0.116 0.116 0.118 0.116 0.118 2,280,104 0.1166 -1.11%
2013-05-20 0 0.900 0.890 0.900 0.870 0.900 872,000 773,980 0.8876 0.118 0.116 0.118 0.114 0.118 6,671,982 0.1160 3.45%
2013-05-16 0 0.870 0.870 0.880 0.870 0.880 472,000 414,440 0.8781 0.114 0.114 0.115 0.114 0.115 3,611,440 0.1148 -1.14%
2013-05-15 0 0.880 0.870 0.880 0.870 0.880 142,000 123,600 0.8704 0.115 0.114 0.115 0.114 0.115 1,086,493 0.1138 1.15%
2013-05-14 0 0.870 0.860 0.870 0.860 0.890 1,076,000 937,280 0.8711 0.114 0.112 0.114 0.112 0.116 8,232,859 0.1138 -2.25%
2013-05-13 0 0.890 0.880 0.890 0.890 0.900 322,000 287,760 0.8937 0.116 0.115 0.116 0.116 0.118 2,463,737 0.1168 -1.11%
2013-05-10 0 0.900 0.890 0.900 0.880 0.900 306,000 274,100 0.8958 0.118 0.116 0.118 0.115 0.118 2,341,315 0.1171 1.12%
2013-05-09 0 0.890 0.890 0.900 0.880 0.890 204,000 181,260 0.8885 0.116 0.116 0.118 0.115 0.116 1,560,877 0.1161 -1.11%
2013-05-08 0 0.900 0.890 0.900 0.880 0.900 352,800 315,328 0.8938 0.118 0.116 0.118 0.115 0.118 2,699,398 0.1168 0.00%
2013-05-07 0 0.900 0.890 0.900 0.890 0.900 504,000 450,600 0.8940 0.118 0.116 0.118 0.116 0.118 3,856,283 0.1168 1.12%
2013-05-06 0 0.890 0.880 0.900 0.870 0.900 442,000 390,640 0.8838 0.116 0.115 0.118 0.114 0.118 3,381,899 0.1155 1.14%
2013-05-03 0 0.880 0.880 0.890 0.880 0.890 338,000 299,720 0.8867 0.115 0.115 0.116 0.115 0.116 2,586,158 0.1159 0.00%
2013-05-02 0 0.880 0.870 0.890 0.870 0.890 250,340 218,749 0.8738 0.115 0.114 0.116 0.114 0.116 1,915,440 0.1142 -1.12%
2013-04-30 0 0.890 0.880 0.890 0.880 0.890 112,000 99,160 0.8854 0.116 0.115 0.116 0.115 0.116 856,952 0.1157 1.14%
2013-04-29 0 0.880 0.880 0.890 0.880 0.880 68,000 59,960 0.8818 0.115 0.115 0.116 0.115 0.115 520,292 0.1152 -1.12%
2013-04-26 0 0.890 0.870 0.890 0.870 0.890 486,000 425,220 0.8749 0.116 0.114 0.116 0.114 0.116 3,718,559 0.1144 1.14%
2013-04-25 0 0.880 0.880 0.890 0.880 0.890 288,000 253,560 0.8804 0.115 0.115 0.116 0.115 0.116 2,203,590 0.1151 0.00%
2013-04-24 0 0.880 0.880 0.890 0.880 0.890 452,400 402,420 0.8895 0.115 0.115 0.116 0.115 0.116 3,461,473 0.1163 -1.12%
2013-04-23 0 0.890 0.890 0.900 0.890 0.930 1,953,700 1,790,719 0.9166 0.116 0.116 0.118 0.116 0.122 14,948,454 0.1198 0.00%
2013-04-22 0 0.890 0.880 0.890 0.870 0.900 74,000 65,220 0.8814 0.116 0.115 0.116 0.114 0.118 566,200 0.1152 -1.11%
2013-04-19 0 0.900 0.870 0.900 0.860 0.900 582,000 520,760 0.8948 0.118 0.114 0.118 0.112 0.118 4,453,089 0.1169 2.27%
2013-04-18 0 0.880 0.870 0.890 0.860 0.880 222,000 194,920 0.8780 0.115 0.114 0.116 0.112 0.115 1,698,601 0.1148 1.15%
2013-04-17 0 0.870 0.860 0.870 0.870 0.880 276,000 241,920 0.8765 0.114 0.112 0.114 0.114 0.115 2,111,774 0.1146 0.00%
2013-04-16 0 0.870 0.870 0.880 0.860 0.880 210,000 184,180 0.8770 0.114 0.114 0.115 0.112 0.115 1,606,785 0.1146 -1.14%
2013-04-15 0 0.880 0.880 0.890 0.860 0.880 338,000 293,700 0.8689 0.115 0.115 0.116 0.112 0.115 2,586,158 0.1136 0.00%
2013-04-12 0 0.880 0.870 0.890 0.860 0.880 276,000 240,200 0.8703 0.115 0.114 0.116 0.112 0.115 2,111,774 0.1137 1.15%
2013-04-11 0 0.870 0.860 0.890 0.870 0.900 1,020,000 898,460 0.8808 0.114 0.112 0.116 0.114 0.118 7,804,383 0.1151 -2.25%
2013-04-10 0 0.890 0.890 0.900 0.890 0.900 76,000 67,640 0.8900 0.116 0.116 0.118 0.116 0.118 581,503 0.1163 -1.11%
2013-04-09 0 0.900 0.880 0.900 0.900 0.900 208,000 187,200 0.9000 0.118 0.115 0.118 0.118 0.118 1,591,482 0.1176 0.00%
2013-04-08 0 0.900 0.900 0.910 0.850 0.900 3,302,400 2,962,492 0.8971 0.118 0.118 0.119 0.111 0.118 25,267,838 0.1172 4.65%
2013-04-05 0 0.860 0.850 0.860 0.860 0.880 638,400 555,996 0.8709 0.112 0.111 0.112 0.112 0.115 4,884,626 0.1138 -1.15%
2013-04-03 0 0.870 0.870 0.890 0.870 0.890 268,000 235,360 0.8782 0.114 0.114 0.116 0.114 0.116 2,050,563 0.1148 -2.25%
2013-04-02 0 0.890 0.870 0.890 0.880 0.910 304,000 270,640 0.8903 0.116 0.114 0.116 0.115 0.119 2,326,012 0.1164 0.00%
2013-03-28 0 0.890 0.890 0.900 0.890 0.920 358,340 322,652 0.9004 0.116 0.116 0.118 0.116 0.120 2,741,787 0.1177 -2.20%
2013-03-27 0 0.910 0.900 0.910 0.900 0.920 198,000 180,760 0.9129 0.119 0.118 0.119 0.118 0.120 1,514,968 0.1193 -2.15%
2013-03-26 0 0.930 0.900 0.930 0.870 0.930 1,304,000 1,176,240 0.9020 0.122 0.118 0.122 0.114 0.122 9,977,368 0.1179 4.49%
2013-03-25 0 0.890 0.890 0.920 0.890 0.910 196,800 177,376 0.9013 0.116 0.116 0.120 0.116 0.119 1,505,787 0.1178 -2.20%
2013-03-22 0 0.910 0.900 0.910 0.900 0.930 691,700 627,576 0.9073 0.119 0.118 0.119 0.118 0.122 5,292,443 0.1186 -2.15%
2013-03-21 0 0.930 0.910 0.930 0.850 0.950 3,744,000 3,461,520 0.9246 0.122 0.119 0.122 0.111 0.124 28,646,676 0.1208 8.14%
2013-03-20 0 0.860 0.860 0.870 0.850 0.860 260,000 222,700 0.8565 0.112 0.112 0.114 0.111 0.112 1,989,353 0.1119 2.38%
2013-03-19 0 0.840 0.830 0.850 0.830 0.840 642,000 535,660 0.8344 0.110 0.108 0.111 0.108 0.110 4,912,170 0.1090 0.00%
2013-03-18 0 0.840 0.840 0.850 0.830 0.860 1,450,000 1,226,780 0.8461 0.110 0.110 0.111 0.108 0.112 11,094,466 0.1106 -5.62%
2013-03-15 0 0.890 0.880 0.890 0.880 0.900 394,000 348,400 0.8843 0.116 0.115 0.116 0.115 0.118 3,014,634 0.1156 0.00%
2013-03-14 0 0.890 0.890 0.900 0.880 0.880 70,000 61,600 0.8800 0.116 0.116 0.118 0.115 0.115 535,595 0.1150 0.00%
2013-03-13 0 0.890 0.880 0.890 0.880 0.890 282,400 250,016 0.8853 0.116 0.115 0.116 0.115 0.116 2,160,743 0.1157 0.00%
2013-03-12 0 0.890 0.890 0.900 0.890 0.930 1,188,000 1,079,000 0.9082 0.116 0.116 0.118 0.116 0.122 9,089,811 0.1187 -3.26%
2013-03-11 0 0.920 0.910 0.920 0.880 0.990 3,162,000 2,960,120 0.9362 0.120 0.119 0.120 0.115 0.129 24,193,587 0.1224 4.55%
2013-03-08 0 0.880 0.880 0.890 0.870 0.880 632,000 555,160 0.8784 0.115 0.115 0.116 0.114 0.115 4,835,657 0.1148 1.15%
2013-03-07 0 0.870 0.870 0.880 0.870 0.880 430,000 377,500 0.8779 0.114 0.114 0.115 0.114 0.115 3,290,083 0.1147 0.00%
2013-03-06 0 0.870 0.870 0.880 0.870 0.880 480,000 421,120 0.8773 0.114 0.114 0.115 0.114 0.115 3,672,651 0.1147 0.00%
2013-03-05 0 0.870 0.860 0.870 0.860 0.880 464,000 403,660 0.8700 0.114 0.112 0.114 0.112 0.115 3,550,229 0.1137 1.16%
2013-03-04 0 0.860 0.860 0.870 0.860 0.870 652,000 566,200 0.8684 0.112 0.112 0.114 0.112 0.114 4,988,684 0.1135 0.00%
2013-03-01 0 0.860 0.860 0.870 0.860 0.890 1,380,340 1,206,272 0.8739 0.112 0.112 0.114 0.112 0.116 10,561,473 0.1142 -3.37%
2013-02-28 0 0.890 0.890 0.900 0.870 0.900 502,000 447,660 0.8918 0.116 0.116 0.118 0.114 0.118 3,840,981 0.1165 1.14%
2013-02-27 0 0.880 0.870 0.880 0.870 0.880 254,000 222,380 0.8755 0.115 0.114 0.115 0.114 0.115 1,943,444 0.1144 1.15%
2013-02-26 0 0.870 0.860 0.870 0.860 0.890 774,000 677,060 0.8748 0.114 0.112 0.114 0.112 0.116 5,922,149 0.1143 -2.25%
2013-02-25 0 0.890 0.890 0.900 0.880 0.910 310,000 276,880 0.8932 0.116 0.116 0.118 0.115 0.119 2,371,920 0.1167 1.14%
2013-02-22 0 0.880 0.880 0.890 0.870 0.890 582,340 510,305 0.8763 0.115 0.115 0.116 0.114 0.116 4,455,691 0.1145 0.00%
2013-02-21 0 0.880 0.870 0.880 0.870 0.880 1,598,000 1,392,000 0.8711 0.115 0.114 0.115 0.114 0.115 12,226,867 0.1138 0.00%
2013-02-20 0 0.880 0.880 0.900 0.880 0.920 306,000 274,140 0.8959 0.115 0.115 0.118 0.115 0.120 2,341,315 0.1171 0.00%
2013-02-19 0 0.880 0.880 0.890 0.880 0.900 642,000 571,020 0.8894 0.115 0.115 0.116 0.115 0.118 4,912,170 0.1162 -2.22%
2013-02-18 0 0.900 0.900 0.910 0.900 0.910 389,000 351,580 0.9038 0.118 0.118 0.119 0.118 0.119 2,976,377 0.1181 -1.10%
2013-02-15 0 0.910 0.900 0.910 0.890 0.910 576,000 519,820 0.9025 0.119 0.118 0.119 0.116 0.119 4,407,181 0.1179 1.11%
2013-02-14 0 0.900 0.890 0.900 0.890 0.900 676,000 607,560 0.8988 0.118 0.116 0.118 0.116 0.118 5,172,317 0.1175 0.00%
2013-02-08 0 0.900 0.900 0.910 0.880 0.900 632,000 564,220 0.8928 0.118 0.118 0.119 0.115 0.118 4,835,657 0.1167 1.12%
2013-02-07 0 0.890 0.890 0.900 0.890 0.910 584,000 522,960 0.8955 0.116 0.116 0.118 0.116 0.119 4,468,392 0.1170 -2.20%
2013-02-06 0 0.910 0.900 0.910 0.900 0.920 1,319,520 1,192,982 0.9041 0.119 0.118 0.119 0.118 0.120 10,096,117 0.1182 2.25%
2013-02-05 0 0.890 0.890 0.900 0.890 0.910 1,881,000 1,689,386 0.8981 0.116 0.116 0.118 0.116 0.119 14,392,200 0.1174 -3.26%
2013-02-04 0 0.920 0.920 0.930 0.910 0.950 3,918,740 3,631,744 0.9268 0.120 0.120 0.122 0.119 0.124 29,983,674 0.1211 2.22%
2013-02-01 0 0.900 0.900 0.910 0.870 0.920 766,000 687,980 0.8981 0.118 0.118 0.119 0.114 0.120 5,860,939 0.1174 0.00%
2013-01-31 0 0.900 0.900 0.910 0.900 0.920 518,680 469,651 0.9055 0.118 0.118 0.119 0.118 0.120 3,968,605 0.1183 -1.10%
2013-01-30 0 0.910 0.910 0.920 0.900 0.940 3,534,700 3,244,853 0.9180 0.119 0.119 0.120 0.118 0.123 27,045,248 0.1200 2.25%
2013-01-29 0 0.890 0.880 0.890 0.880 0.900 482,680 428,964 0.8887 0.116 0.115 0.116 0.115 0.118 3,693,156 0.1162 -1.11%
2013-01-28 0 0.900 0.890 0.900 0.890 0.900 484,000 435,380 0.8995 0.118 0.116 0.118 0.116 0.118 3,703,256 0.1176 2.27%
2013-01-25 0 0.880 0.880 0.890 0.880 0.900 1,070,040 949,714 0.8876 0.115 0.115 0.116 0.115 0.118 8,187,257 0.1160 -2.22%
2013-01-24 0 0.900 0.900 0.910 0.900 0.930 1,227,020 1,123,637 0.9157 0.118 0.118 0.119 0.118 0.122 9,388,367 0.1197 0.00%
2013-01-23 0 0.900 0.900 0.910 0.860 0.940 4,063,980 3,645,278 0.8970 0.118 0.118 0.119 0.112 0.123 31,094,957 0.1172 -4.26%
2013-01-22 0 0.940 0.930 0.950 0.920 0.940 840,680 780,132 0.9280 0.123 0.122 0.124 0.120 0.123 6,432,342 0.1213 0.00%
2013-01-21 0 0.940 0.930 0.940 0.910 0.950 1,344,100 1,260,087 0.9375 0.123 0.122 0.123 0.119 0.124 10,284,187 0.1225 0.00%
2013-01-18 0 0.940 0.930 0.940 0.930 0.960 4,419,400 4,179,367 0.9457 0.123 0.122 0.123 0.122 0.125 33,814,402 0.1236 -1.05%
2013-01-17 0 0.950 0.940 0.960 0.930 0.980 3,305,160 3,139,052 0.9497 0.124 0.123 0.125 0.122 0.128 25,288,955 0.1241 -4.04%
2013-01-16 0 0.990 0.980 0.990 0.960 1.000 15,535,860 15,265,332 0.9826 0.129 0.128 0.129 0.125 0.131 118,870,394 0.1284 11.24%
2013-01-15 0 0.890 0.890 0.900 0.880 0.930 2,984,620 2,688,017 0.9006 0.116 0.116 0.118 0.115 0.122 22,836,390 0.1177 0.00%
2013-01-14 0 0.890 0.880 0.890 0.800 0.890 5,222,700 4,530,815 0.8675 0.116 0.115 0.116 0.105 0.116 39,960,736 0.1134 9.88%
2013-01-11 0 0.810 0.800 0.820 0.800 0.830 996,040 808,794 0.8120 0.106 0.105 0.107 0.105 0.108 7,621,057 0.1061 -2.41%
2013-01-10 0 0.830 0.810 0.820 0.810 0.890 4,323,760 3,691,503 0.8538 0.108 0.106 0.107 0.106 0.116 33,082,627 0.1116 -1.19%
2013-01-09 0 0.840 0.830 0.840 0.750 0.850 5,068,000 4,134,960 0.8159 0.110 0.108 0.110 0.098 0.111 38,777,072 0.1066 12.00%
2013-01-08 0 0.750 0.750 0.760 0.730 0.780 2,262,000 1,701,480 0.7522 0.098 0.098 0.099 0.095 0.102 17,307,367 0.0983 -3.85%
2013-01-07 0 0.780 0.780 0.790 0.710 0.790 8,849,400 6,798,408 0.7682 0.102 0.102 0.103 0.093 0.103 67,709,909 0.1004 9.86%
2013-01-04 0 0.710 0.710 0.720 0.700 0.710 400,000 283,080 0.7077 0.093 0.093 0.094 0.091 0.093 3,060,542 0.0925 1.43%
2013-01-03 0 0.700 0.700 0.720 0.700 0.720 2,078,840 1,479,891 0.7119 0.091 0.091 0.094 0.091 0.094 15,905,945 0.0930 -2.78%
2013-01-02 0 0.720 0.720 0.730 0.690 0.740 4,347,400 3,134,712 0.7211 0.094 0.094 0.095 0.090 0.097 33,263,505 0.0942 4.35%
2012-12-31 0 0.690 0.680 0.690 0.690 0.710 1,240,000 862,460 0.6955 0.090 0.089 0.090 0.090 0.093 9,487,681 0.0909 0.00%
2012-12-28 0 0.690 0.680 0.700 0.670 0.780 4,164,039 2,959,016 0.7106 0.090 0.089 0.091 0.088 0.102 31,860,544 0.0929 1.47%
2012-12-27 0 0.680 0.680 0.690 0.660 0.680 216,000 144,820 0.6705 0.089 0.089 0.090 0.086 0.089 1,652,693 0.0876 1.49%
2012-12-24 0 0.670 0.670 0.680 0.670 0.670 10,000 6,700 0.6700 0.088 0.088 0.089 0.088 0.088 76,514 0.0876 -1.47%
2012-12-21 0 0.680 0.680 0.690 0.680 0.700 224,000 153,760 0.6864 0.089 0.089 0.090 0.089 0.091 1,713,904 0.0897 -1.45%
2012-12-20 0 0.690 0.680 0.700 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
2012-12-19 0 0.690 0.680 0.700 0.690 0.690 824,000 568,560 0.6900 0.090 0.089 0.091 0.090 0.090 6,304,717 0.0902 1.47%
2012-12-18 0 0.680 0.670 0.680 0.670 0.690 292,000 199,880 0.6845 0.089 0.088 0.089 0.088 0.090 2,234,196 0.0895 1.49%
2012-12-17 0 0.670 0.670 0.680 0.670 0.680 160,000 108,740 0.6796 0.088 0.088 0.089 0.088 0.089 1,224,217 0.0888 -2.90%
2012-12-14 0 0.690 0.680 0.690 0.670 0.690 522,000 359,060 0.6879 0.090 0.089 0.090 0.088 0.090 3,994,008 0.0899 2.99%
2012-12-13 0 0.670 0.670 0.690 0.670 0.690 322,000 218,260 0.6778 0.088 0.088 0.090 0.088 0.090 2,463,737 0.0886 -2.90%
2012-12-12 0 0.690 0.690 0.700 0.670 0.740 1,331,000 928,070 0.6973 0.090 0.090 0.091 0.088 0.097 10,183,955 0.0911 2.99%
2012-12-11 0 0.670 0.670 0.680 0.660 0.670 64,000 42,860 0.6697 0.088 0.088 0.089 0.086 0.088 489,687 0.0875 0.00%
2012-12-10 0 0.670 0.670 0.680 0.670 0.670 52,000 34,840 0.6700 0.088 0.088 0.089 0.088 0.088 397,871 0.0876 0.00%
2012-12-07 0 0.670 0.670 0.680 0.670 0.670 106,000 71,020 0.6700 0.088 0.088 0.089 0.088 0.088 811,044 0.0876 -1.47%
2012-12-06 0 0.680 0.670 0.680 0.660 0.680 222,000 150,220 0.6767 0.089 0.088 0.089 0.086 0.089 1,698,601 0.0884 0.00%
2012-12-05 0 0.680 0.660 0.680 0.670 0.690 476,005 321,423 0.6753 0.089 0.086 0.089 0.088 0.090 3,642,084 0.0883 0.00%
2012-12-04 0 0.680 0.670 0.690 0.670 0.700 432,602 294,925 0.6817 0.089 0.088 0.090 0.088 0.091 3,309,992 0.0891 -2.86%
2012-12-03 0 0.700 0.680 0.700 0.680 0.740 2,365,520 1,662,257 0.7027 0.091 0.089 0.091 0.089 0.097 18,099,435 0.0918 4.48%
2012-11-30 0 0.670 0.670 0.680 0.640 0.740 1,211,280 834,486 0.6889 0.088 0.088 0.089 0.084 0.097 9,267,934 0.0900 3.08%
2012-11-29 0 0.650 0.640 0.650 0.620 0.650 32,000 20,740 0.6481 0.085 0.084 0.085 0.081 0.085 244,843 0.0847 1.56%
2012-11-28 0 0.640 0.620 0.650 - - 0 0 - 0.084 0.081 0.085 - - 0 - 0.00%
2012-11-27 0 0.640 0.630 0.640 0.640 0.640 34,000 21,760 0.6400 0.084 0.082 0.084 0.084 0.084 260,146 0.0836 0.00%
2012-11-26 0 0.640 0.630 0.650 0.640 0.640 152,000 97,280 0.6400 0.084 0.082 0.085 0.084 0.084 1,163,006 0.0836 0.00%
2012-11-23 0 0.640 0.630 0.650 0.640 0.650 68,000 43,600 0.6412 0.084 0.082 0.085 0.084 0.085 520,292 0.0838 0.00%
2012-11-22 0 0.640 0.640 0.650 0.640 0.640 6,000 3,840 0.6400 0.084 0.084 0.085 0.084 0.084 45,908 0.0836 0.00%
2012-11-21 0 0.640 0.640 0.650 0.630 0.640 190,000 121,100 0.6374 0.084 0.084 0.085 0.082 0.084 1,453,758 0.0833 0.00%
2012-11-20 0 0.640 0.630 0.640 0.640 0.640 20,000 12,800 0.6400 0.084 0.082 0.084 0.084 0.084 153,027 0.0836 0.00%
2012-11-19 0 0.640 0.630 0.640 0.630 0.640 208,000 130,620 0.6280 0.084 0.082 0.084 0.082 0.084 1,591,482 0.0821 1.59%
2012-11-16 0 0.630 0.630 0.650 0.630 0.660 130,000 84,200 0.6477 0.082 0.082 0.085 0.082 0.086 994,676 0.0847 -5.97%
2012-11-15 0 0.670 0.660 0.670 0.660 0.670 210,000 139,700 0.6652 0.088 0.086 0.088 0.086 0.088 1,606,785 0.0869 1.52%
2012-11-14 0 0.660 0.650 0.660 0.650 0.660 490,000 321,600 0.6563 0.086 0.085 0.086 0.085 0.086 3,749,164 0.0858 -1.49%
2012-11-13 0 0.670 0.660 0.670 0.650 0.680 258,000 171,960 0.6665 0.088 0.086 0.088 0.085 0.089 1,974,050 0.0871 3.08%
2012-11-12 0 0.650 0.650 0.670 0.650 0.660 217,000 142,990 0.6589 0.085 0.085 0.088 0.085 0.086 1,660,344 0.0861 -1.52%
2012-11-09 0 0.660 0.650 0.680 0.660 0.670 356,000 235,920 0.6627 0.086 0.085 0.089 0.086 0.088 2,723,883 0.0866 -1.49%
2012-11-08 0 0.670 0.660 0.670 0.670 0.690 361,000 245,440 0.6799 0.088 0.086 0.088 0.088 0.090 2,762,139 0.0889 -1.47%
2012-11-07 0 0.680 0.680 0.690 0.670 0.680 838,000 562,380 0.6711 0.089 0.089 0.090 0.088 0.089 6,411,836 0.0877 0.00%
2012-11-06 0 0.680 0.680 0.690 0.670 0.680 64,000 43,180 0.6747 0.089 0.089 0.090 0.088 0.089 489,687 0.0882 0.00%
2012-11-05 0 0.680 0.680 0.700 0.680 0.690 164,000 111,940 0.6826 0.089 0.089 0.091 0.089 0.090 1,254,822 0.0892 0.00%
2012-11-02 0 0.680 0.680 0.690 0.680 0.690 610,000 420,700 0.6897 0.089 0.089 0.090 0.089 0.090 4,667,327 0.0901 -1.45%
2012-11-01 0 0.690 0.690 0.700 0.680 0.700 1,206,400 833,076 0.6905 0.090 0.090 0.091 0.089 0.091 9,230,596 0.0903 0.00%
2012-10-31 0 0.690 0.670 0.690 0.650 0.710 496,000 338,060 0.6816 0.090 0.088 0.090 0.085 0.093 3,795,073 0.0891 6.15%
2012-10-30 0 0.650 0.650 0.670 0.650 0.660 66,000 43,500 0.6591 0.085 0.085 0.088 0.085 0.086 504,989 0.0861 -2.99%
2012-10-29 0 0.670 0.660 0.670 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
2012-10-26 0 0.670 0.670 0.680 0.660 0.670 215,400 143,414 0.6658 0.088 0.088 0.089 0.086 0.088 1,648,102 0.0870 -2.90%
2012-10-25 0 0.690 0.680 0.690 0.680 0.690 231,840 159,296 0.6871 0.090 0.089 0.090 0.089 0.090 1,773,890 0.0898 1.47%
2012-10-24 0 0.680 0.680 0.700 0.680 0.690 46,000 31,540 0.6857 0.089 0.089 0.091 0.089 0.090 351,962 0.0896 -2.86%
2012-10-22 0 0.700 0.680 0.700 0.660 0.720 2,095,360 1,445,204 0.6897 0.091 0.089 0.091 0.086 0.094 16,032,345 0.0901 7.69%
2012-10-19 0 0.650 0.650 0.660 0.650 0.650 281,000 182,620 0.6499 0.085 0.085 0.086 0.085 0.085 2,150,031 0.0849 0.00%
2012-10-18 0 0.650 0.640 0.650 0.630 0.650 239,200 153,260 0.6407 0.085 0.084 0.085 0.082 0.085 1,830,204 0.0837 1.56%
2012-10-17 0 0.640 0.640 0.650 0.630 0.640 528,720 338,159 0.6396 0.084 0.084 0.085 0.082 0.084 4,045,425 0.0836 0.00%
2012-10-16 0 0.640 0.630 0.640 0.640 0.650 294,100 188,822 0.6420 0.084 0.082 0.084 0.084 0.085 2,250,264 0.0839 0.00%
2012-10-15 0 0.640 0.640 0.650 0.630 0.650 99,388 63,049 0.6344 0.084 0.084 0.085 0.082 0.085 760,453 0.0829 -1.54%
2012-10-12 0 0.650 0.640 0.650 0.630 0.650 200,400 128,096 0.6392 0.085 0.084 0.085 0.082 0.085 1,533,332 0.0835 1.56%
2012-10-11 0 0.640 0.640 0.650 0.640 0.650 372,000 238,740 0.6418 0.084 0.084 0.085 0.084 0.085 2,846,304 0.0839 -3.03%
2012-10-10 0 0.660 0.650 0.660 0.650 0.660 14,000 9,160 0.6543 0.086 0.085 0.086 0.085 0.086 107,119 0.0855 0.00%
2012-10-09 0 0.660 0.650 0.660 0.650 0.660 241,000 158,750 0.6587 0.086 0.085 0.086 0.085 0.086 1,843,977 0.0861 1.54%
2012-10-08 0 0.650 0.650 0.670 0.650 0.680 22,000 14,780 0.6718 0.085 0.085 0.088 0.085 0.089 168,330 0.0878 -1.52%
2012-10-05 0 0.660 0.650 0.670 0.660 0.670 61,700 40,674 0.6592 0.086 0.085 0.088 0.086 0.088 472,089 0.0862 0.00%
2012-10-04 0 0.660 0.660 0.670 0.660 0.670 136,000 90,420 0.6649 0.086 0.086 0.088 0.086 0.088 1,040,584 0.0869 -1.49%
2012-10-03 0 0.670 0.670 0.680 0.670 0.670 146,000 97,820 0.6700 0.088 0.088 0.089 0.088 0.088 1,117,098 0.0876 0.00%
2012-09-28 0 0.670 0.670 0.680 0.670 0.690 1,757,400 1,200,856 0.6833 0.088 0.088 0.089 0.088 0.090 13,446,493 0.0893 0.00%
2012-09-27 0 0.670 0.670 0.680 0.650 0.670 1,972,400 1,301,872 0.6600 0.088 0.088 0.089 0.085 0.088 15,091,534 0.0863 4.69%
2012-09-26 0 0.640 0.640 0.650 0.640 0.650 987,000 635,650 0.6440 0.084 0.084 0.085 0.084 0.085 7,551,888 0.0842 -3.03%
2012-09-25 0 0.660 0.660 0.670 0.660 0.670 747,000 497,330 0.6658 0.086 0.086 0.088 0.086 0.088 5,715,563 0.0870 0.00%
2012-09-24 0 0.660 0.660 0.670 0.650 0.670 1,030,000 678,540 0.6588 0.086 0.086 0.088 0.085 0.088 7,880,897 0.0861 1.54%
2012-09-21 0 0.650 0.640 0.650 0.640 0.650 3,007,600 1,942,732 0.6459 0.085 0.084 0.085 0.084 0.085 23,012,218 0.0844 3.17%
2012-09-20 0 0.630 0.630 0.640 0.630 0.640 7,490,280 4,721,298 0.6303 0.082 0.082 0.084 0.082 0.084 57,310,798 0.0824 0.00%
2012-09-19 0 0.630 0.630 0.640 0.630 0.640 482,000 304,660 0.6321 0.082 0.082 0.084 0.082 0.084 3,687,954 0.0826 0.00%
2012-09-18 0 0.630 0.630 0.640 0.630 0.640 6,801,000 4,412,400 0.6488 0.082 0.082 0.084 0.082 0.084 52,036,871 0.0848 -3.08%
2012-09-17 0 0.650 0.640 0.650 0.640 0.650 781,000 503,700 0.6449 0.085 0.084 0.085 0.084 0.085 5,975,709 0.0843 3.17%
2012-09-14 0 0.630 0.630 0.640 0.630 0.650 5,684,800 3,675,520 0.6466 0.082 0.082 0.084 0.082 0.085 43,496,428 0.0845 1.61%
2012-09-13 0 0.620 0.610 0.620 0.620 0.650 3,942,000 2,526,040 0.6408 0.081 0.080 0.081 0.081 0.085 30,161,645 0.0838 -3.12%
2012-09-12 0 0.640 0.640 0.650 0.600 0.650 9,918,019 6,271,357 0.6323 0.084 0.084 0.085 0.078 0.085 75,886,293 0.0826 3.23%
2012-09-11 0 0.620 0.610 0.620 0.550 0.620 13,340,800 7,684,644 0.5760 0.081 0.080 0.081 0.072 0.081 102,075,209 0.0753 14.81%
2012-09-10 0 0.540 0.540 0.550 0.520 0.540 816,000 437,000 0.5355 0.071 0.071 0.072 0.068 0.071 6,243,506 0.0700 0.00%
2012-09-07 0 0.540 0.530 0.540 0.530 0.540 631,000 338,420 0.5363 0.071 0.069 0.071 0.069 0.071 4,828,006 0.0701 1.89%
2012-09-06 0 0.530 0.520 0.530 0.510 0.530 168,000 87,320 0.5198 0.069 0.068 0.069 0.067 0.069 1,285,428 0.0679 1.92%
2012-09-05 0 0.520 0.510 0.520 0.510 0.520 228,000 118,060 0.5178 0.068 0.067 0.068 0.067 0.068 1,744,509 0.0677 -1.89%
2012-09-04 0 0.530 0.520 0.540 0.530 0.530 440,000 233,200 0.5300 0.069 0.068 0.071 0.069 0.069 3,366,597 0.0693 0.00%
2012-09-03 0 0.530 0.530 0.540 0.530 0.550 1,174,000 628,300 0.5352 0.069 0.069 0.071 0.069 0.072 8,982,692 0.0699 -3.64%
2012-08-31 0 0.550 0.550 0.560 0.485 0.560 12,344,000 6,592,050 0.5340 0.072 0.072 0.073 0.063 0.073 94,448,337 0.0698 10.00%
2012-08-30 0 0.500 0.495 0.500 0.475 0.530 6,280,000 3,142,870 0.5005 0.065 0.065 0.065 0.062 0.069 48,050,515 0.0654 2.04%
2012-08-29 0 0.490 0.485 0.490 0.480 0.510 11,768,000 5,852,790 0.4973 0.064 0.063 0.064 0.063 0.067 90,041,156 0.0650 -1.01%
2012-08-28 0 0.495 0.495 0.500 0.450 0.500 38,292,000 18,610,290 0.4860 0.065 0.065 0.065 0.059 0.065 292,985,720 0.0635 10.00%
2012-08-27 0 0.450 0.445 0.450 0.445 0.550 83,052,293 40,612,624 0.4890 0.059 0.058 0.059 0.058 0.072 635,462,652 0.0639 -19.64%
2012-08-24 0 0.560 0.550 0.560 0.560 0.560 88,000 49,280 0.5600 0.073 0.072 0.073 0.073 0.073 673,319 0.0732 0.00%
2012-08-23 0 0.560 0.550 0.560 0.550 0.560 1,219,201 681,884 0.5593 0.073 0.072 0.073 0.072 0.073 9,328,541 0.0731 1.82%
2012-08-22 0 0.550 0.550 0.560 0.550 0.550 895,441 492,449 0.5500 0.072 0.072 0.073 0.072 0.072 6,851,338 0.0719 1.48%
2012-08-21 0 0.560 0.550 0.560 0.560 0.570 982,000 553,340 0.5635 0.071 0.070 0.071 0.071 0.072 7,763,162 0.0713 0.00%
2012-08-20 0 0.560 0.560 0.570 0.560 0.570 217,000 123,400 0.5687 0.071 0.071 0.072 0.071 0.072 1,715,485 0.0719 0.00%
2012-08-17 0 0.560 0.560 0.570 0.550 0.560 4,002,000 2,240,120 0.5598 0.071 0.071 0.072 0.070 0.071 31,637,651 0.0708 1.82%
2012-08-16 0 0.550 0.550 0.560 0.550 0.570 254,000 141,280 0.5562 0.070 0.070 0.071 0.070 0.072 2,007,987 0.0704 -1.79%
2012-08-15 0 0.560 0.560 0.570 0.560 0.570 146,010 83,165 0.5696 0.071 0.071 0.072 0.071 0.072 1,154,276 0.0720 -3.45%
2012-08-14 0 0.580 0.580 0.590 0.580 0.580 144,400 83,740 0.5799 0.073 0.073 0.075 0.073 0.073 1,141,548 0.0734 0.00%
2012-08-13 0 0.580 0.570 0.580 0.580 0.580 14,000 8,120 0.5800 0.073 0.072 0.073 0.073 0.073 110,676 0.0734 0.00%
2012-08-10 0 0.580 0.580 0.590 0.580 0.590 245,000 142,570 0.5819 0.073 0.073 0.075 0.073 0.075 1,936,838 0.0736 -1.69%
2012-08-09 0 0.590 0.590 0.600 0.580 0.600 1,960,742 1,155,495 0.5893 0.075 0.075 0.076 0.073 0.076 15,500,567 0.0745 0.00%
2012-08-08 0 0.590 0.590 0.600 0.580 0.600 1,591,080 945,030 0.5940 0.075 0.075 0.076 0.073 0.076 12,578,219 0.0751 0.00%
2012-08-07 0 0.590 0.590 0.600 0.580 0.590 597,080 349,744 0.5858 0.075 0.075 0.076 0.073 0.075 4,720,192 0.0741 1.72%
2012-08-06 0 0.580 0.570 0.580 0.570 0.580 915,630 526,620 0.5751 0.073 0.072 0.073 0.072 0.073 7,238,476 0.0728 1.75%
2012-08-03 0 0.570 0.570 0.580 0.560 0.570 138,000 78,560 0.5693 0.072 0.072 0.073 0.071 0.072 1,090,953 0.0720 0.00%
2012-08-02 0 0.570 0.570 0.580 0.570 0.580 106,000 60,440 0.5702 0.072 0.072 0.073 0.072 0.073 837,979 0.0721 0.00%
2012-08-01 0 0.570 0.570 0.580 0.570 0.570 32,000 18,240 0.5700 0.072 0.072 0.073 0.072 0.072 252,975 0.0721 0.00%
2012-07-31 0 0.570 0.570 0.580 0.570 0.580 34,000 19,400 0.5706 0.072 0.072 0.073 0.072 0.073 268,786 0.0722 0.00%
2012-07-30 0 0.570 0.570 0.580 0.570 0.580 160,000 91,700 0.5731 0.072 0.072 0.073 0.072 0.073 1,264,874 0.0725 0.00%
2012-07-27 0 0.570 0.570 0.580 0.570 0.580 499,000 284,630 0.5704 0.072 0.072 0.073 0.072 0.073 3,944,825 0.0722 -1.72%
2012-07-26 0 0.580 0.570 0.580 0.570 0.590 1,158,000 666,460 0.5755 0.073 0.072 0.073 0.072 0.075 9,154,523 0.0728 1.75%
2012-07-25 0 0.570 0.570 0.580 0.570 0.580 552,000 316,000 0.5725 0.072 0.072 0.073 0.072 0.073 4,363,814 0.0724 -1.72%
2012-07-24 0 0.580 0.570 0.580 0.570 0.580 62,000 35,620 0.5745 0.073 0.072 0.073 0.072 0.073 490,139 0.0727 1.75%
2012-07-23 0 0.570 0.570 0.580 0.560 0.570 1,106,000 629,960 0.5696 0.072 0.072 0.073 0.071 0.072 8,743,439 0.0720 -3.39%
2012-07-20 0 0.590 0.580 0.600 0.580 0.600 614,000 365,120 0.5947 0.075 0.073 0.076 0.073 0.076 4,853,952 0.0752 0.00%
2012-07-19 0 0.590 0.590 0.600 0.570 0.590 526,000 307,140 0.5839 0.075 0.075 0.076 0.072 0.075 4,158,272 0.0739 0.00%
2012-07-18 0 0.590 0.580 0.590 0.580 0.590 32,000 18,660 0.5831 0.075 0.073 0.075 0.073 0.075 252,975 0.0738 -1.67%
2012-07-17 0 0.600 0.590 0.600 0.580 0.600 158,000 94,240 0.5965 0.076 0.075 0.076 0.073 0.076 1,249,063 0.0754 1.69%
2012-07-16 0 0.590 0.590 0.600 0.590 0.600 94,000 55,780 0.5934 0.075 0.075 0.076 0.075 0.076 743,113 0.0751 -1.67%
2012-07-13 0 0.600 0.600 0.620 0.600 0.630 250,000 154,320 0.6173 0.076 0.076 0.078 0.076 0.080 1,976,365 0.0781 0.00%
2012-07-12 0 0.600 0.600 0.620 0.590 0.610 212,000 126,720 0.5977 0.076 0.076 0.078 0.075 0.077 1,675,958 0.0756 -1.64%
2012-07-11 0 0.610 0.610 0.620 0.590 0.610 104,000 63,160 0.6073 0.077 0.077 0.078 0.075 0.077 822,168 0.0768 1.67%
2012-07-10 0 0.600 0.600 0.610 0.600 0.600 22,000 13,200 0.6000 0.076 0.076 0.077 0.076 0.076 173,920 0.0759 0.00%
2012-07-09 0 0.600 0.600 0.610 0.600 0.610 184,000 111,500 0.6060 0.076 0.076 0.077 0.076 0.077 1,454,605 0.0767 -1.64%
2012-07-06 0 0.640 0.630 0.640 0.620 0.650 3,058,970 1,946,445 0.6363 0.077 0.076 0.077 0.075 0.078 25,371,871 0.0767 3.23%
2012-07-05 0 0.620 0.610 0.620 0.600 0.620 976,000 595,280 0.6099 0.075 0.074 0.075 0.072 0.075 8,095,191 0.0735 0.00%
2012-07-04 0 0.620 0.610 0.620 0.610 0.620 436,048 269,889 0.6189 0.075 0.074 0.075 0.074 0.075 3,616,692 0.0746 1.64%
2012-07-03 0 0.610 0.610 0.620 0.600 0.630 1,106,000 677,140 0.6122 0.074 0.074 0.075 0.072 0.076 9,173,444 0.0738 -3.17%
2012-06-29 0 0.630 0.620 0.630 0.610 0.630 778,002 477,901 0.6143 0.076 0.075 0.076 0.074 0.076 6,452,945 0.0741 1.61%
2012-06-28 0 0.620 0.610 0.620 0.610 0.630 656,000 409,080 0.6236 0.075 0.074 0.075 0.074 0.076 5,441,030 0.0752 -1.59%
2012-06-27 0 0.630 0.630 0.640 0.620 0.650 2,518,120 1,624,378 0.6451 0.076 0.076 0.077 0.075 0.078 20,885,925 0.0778 1.61%
2012-06-26 0 0.620 0.620 0.630 0.600 0.660 8,347,830 5,228,022 0.6263 0.075 0.075 0.076 0.072 0.080 69,239,015 0.0755 -10.14%
2012-06-25 0 0.690 0.690 0.700 0.670 0.700 706,000 487,260 0.6902 0.083 0.083 0.084 0.081 0.084 5,855,743 0.0832 1.47%
2012-06-22 0 0.680 0.670 0.680 0.650 0.690 508,000 343,940 0.6770 0.082 0.081 0.082 0.078 0.083 4,213,481 0.0816 1.49%
2012-06-21 0 0.670 0.650 0.660 0.660 0.710 232,000 156,860 0.6761 0.081 0.078 0.080 0.080 0.086 1,924,267 0.0815 -4.29%
2012-06-20 0 0.700 0.660 0.700 0.640 0.700 84,000 57,160 0.6805 0.084 0.080 0.084 0.077 0.084 696,717 0.0820 4.48%
2012-06-19 0 0.670 0.640 0.690 0.670 0.690 44,000 29,880 0.6791 0.081 0.077 0.083 0.081 0.083 364,947 0.0819 0.00%
2012-06-18 0 0.670 0.670 0.680 0.630 0.710 822,000 557,920 0.6787 0.081 0.081 0.082 0.076 0.086 6,817,876 0.0818 1.52%
2012-06-15 0 0.660 0.630 0.660 0.600 0.660 678,000 432,880 0.6385 0.080 0.076 0.080 0.072 0.080 5,623,504 0.0770 11.86%
2012-06-14 0 0.590 0.590 0.610 0.590 0.600 38,000 22,700 0.5974 0.071 0.071 0.074 0.071 0.072 315,182 0.0720 -1.67%
2012-06-13 0 0.600 0.600 0.610 0.600 0.610 52,000 31,700 0.6096 0.072 0.072 0.074 0.072 0.074 431,301 0.0735 -1.64%
2012-06-12 0 0.610 0.600 0.620 0.580 0.610 46,000 27,540 0.5987 0.074 0.072 0.075 0.070 0.074 381,536 0.0722 1.67%
2012-06-11 0 0.600 0.590 0.600 0.600 0.600 12,000 7,200 0.6000 0.072 0.071 0.072 0.072 0.072 99,531 0.0723 -1.64%
2012-06-08 0 0.610 0.590 0.610 - - 0 0 - 0.074 0.071 0.074 - - 0 - -1.61%
2012-06-07 0 0.620 0.600 0.620 0.600 0.620 36,000 21,760 0.6044 0.075 0.072 0.075 0.072 0.075 298,593 0.0729 6.90%
2012-06-06 0 0.580 0.580 0.620 0.580 0.590 62,000 36,180 0.5835 0.070 0.070 0.075 0.070 0.071 514,244 0.0704 -6.45%
2012-06-05 0 0.620 0.570 0.620 0.570 0.620 48,000 28,020 0.5838 0.075 0.069 0.075 0.069 0.075 398,124 0.0704 8.77%
2012-06-04 0 0.570 0.570 0.600 0.570 0.570 42,000 23,940 0.5700 0.069 0.069 0.072 0.069 0.069 348,359 0.0687 -5.00%
2012-06-01 0 0.600 0.580 0.600 - - 0 0 - 0.072 0.070 0.072 - - 0 - -1.64%
2012-05-31 0 0.610 0.570 0.610 0.550 0.610 54,000 31,580 0.5848 0.074 0.069 0.074 0.066 0.074 447,890 0.0705 0.00%
2012-05-30 0 0.610 0.580 0.610 0.610 0.610 6,000 3,660 0.6100 0.074 0.070 0.074 0.074 0.074 49,766 0.0735 -3.17%
2012-05-29 0 0.630 0.620 0.630 0.610 0.630 192,000 117,360 0.6113 0.076 0.075 0.076 0.074 0.076 1,592,497 0.0737 3.28%
2012-05-28 0 0.610 0.600 0.610 - - 28,000 16,600 0.5929 0.074 0.072 0.074 - - 232,239 0.0715 0.00%
2012-05-25 0 0.610 0.590 0.620 0.610 0.610 50,000 30,500 0.6100 0.074 0.071 0.075 0.074 0.074 414,713 0.0735 -1.61%
2012-05-24 0 0.620 0.600 0.630 0.620 0.620 54,000 33,480 0.6200 0.075 0.072 0.076 0.075 0.075 447,890 0.0748 5.08%
2012-05-23 0 0.590 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.071 0.072 0.074 0.072 0.072 165,885 0.0723 1.72%
2012-05-22 0 0.580 0.580 0.600 0.580 0.600 118,000 70,080 0.5939 0.070 0.070 0.072 0.070 0.072 978,722 0.0716 0.00%
2012-05-21 0 0.580 0.550 0.580 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2012-05-18 0 0.580 0.580 0.600 0.540 0.580 252,000 141,540 0.5617 0.070 0.070 0.072 0.065 0.070 2,090,152 0.0677 0.00%
2012-05-17 0 0.580 0.580 0.600 0.580 0.590 94,000 54,740 0.5823 0.070 0.070 0.072 0.070 0.071 779,660 0.0702 0.00%
2012-05-16 0 0.580 0.580 0.590 0.580 0.610 192,000 113,040 0.5888 0.070 0.070 0.071 0.070 0.074 1,592,497 0.0710 -9.38%
2012-05-15 0 0.640 0.600 0.640 0.600 0.640 224,000 134,880 0.6021 0.077 0.072 0.077 0.072 0.077 1,857,913 0.0726 3.23%
2012-05-14 0 0.620 0.620 0.640 0.620 0.620 12,000 7,440 0.6200 0.075 0.075 0.077 0.075 0.075 99,531 0.0748 0.00%
2012-05-11 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.075 0.075 0.078 0.075 0.075 414,713 0.0748 -3.12%
2012-05-10 0 0.640 0.630 0.640 0.620 0.640 398,000 251,960 0.6331 0.077 0.076 0.077 0.075 0.077 3,301,113 0.0763 -1.54%
2012-05-09 0 0.650 0.630 0.650 0.620 0.650 144,000 90,260 0.6268 0.078 0.076 0.078 0.075 0.078 1,194,372 0.0756 1.56%
2012-05-08 0 0.640 0.640 0.650 0.640 0.640 26,000 16,640 0.6400 0.077 0.077 0.078 0.077 0.077 215,651 0.0772 -1.54%
2012-05-07 0 0.650 0.650 0.660 0.650 0.660 284,000 185,500 0.6532 0.078 0.078 0.080 0.078 0.080 2,355,568 0.0787 -5.80%
2012-05-04 0 0.690 0.680 0.690 0.690 0.690 22,000 15,180 0.6900 0.083 0.082 0.083 0.083 0.083 182,474 0.0832 0.00%
2012-05-03 0 0.690 0.670 0.700 0.670 0.690 76,000 52,020 0.6845 0.083 0.081 0.084 0.081 0.083 630,363 0.0825 -1.43%
2012-05-02 0 0.700 0.680 0.700 0.700 0.700 182,000 127,400 0.7000 0.084 0.082 0.084 0.084 0.084 1,509,554 0.0844 0.00%
2012-04-30 0 0.700 0.670 0.700 0.680 0.700 76,000 51,980 0.6839 0.084 0.081 0.084 0.082 0.084 630,363 0.0825 4.48%
2012-04-27 0 0.670 0.660 0.670 0.660 0.670 258,000 172,780 0.6697 0.081 0.080 0.081 0.080 0.081 2,139,917 0.0807 0.00%
2012-04-26 0 0.670 0.670 0.700 0.670 0.680 84,000 56,840 0.6767 0.081 0.081 0.084 0.081 0.082 696,717 0.0816 -1.47%
2012-04-25 0 0.680 0.670 0.690 0.680 0.680 100,000 68,000 0.6800 0.082 0.081 0.083 0.082 0.082 829,425 0.0820 0.00%
2012-04-24 0 0.680 0.680 0.700 0.670 0.680 488,000 330,200 0.6766 0.082 0.082 0.084 0.081 0.082 4,047,596 0.0816 -2.86%
2012-04-23 0 0.700 0.680 0.710 0.660 0.700 164,000 113,420 0.6916 0.084 0.082 0.086 0.080 0.084 1,360,258 0.0834 1.45%
2012-04-20 0 0.690 0.670 0.690 0.670 0.690 522,000 350,060 0.6706 0.083 0.081 0.083 0.081 0.083 4,329,600 0.0809 2.99%
2012-04-19 0 0.670 0.670 0.690 0.670 0.680 380,000 254,900 0.6708 0.081 0.081 0.083 0.081 0.082 3,151,816 0.0809 -4.29%
2012-04-18 0 0.700 0.670 0.700 0.670 0.700 314,000 213,620 0.6803 0.084 0.081 0.084 0.081 0.084 2,604,395 0.0820 2.94%
2012-04-17 0 0.680 0.680 0.690 0.670 0.680 428,000 290,980 0.6799 0.082 0.082 0.083 0.081 0.082 3,549,940 0.0820 -2.86%
2012-04-16 0 0.700 0.680 0.730 0.650 0.700 206,000 140,800 0.6835 0.084 0.082 0.088 0.078 0.084 1,708,616 0.0824 2.94%
2012-04-13 0 0.680 0.680 0.700 0.680 0.700 136,000 94,100 0.6919 0.082 0.082 0.084 0.082 0.084 1,128,018 0.0834 -2.86%
2012-04-12 0 0.700 0.690 0.700 0.700 0.700 90,000 63,000 0.7000 0.084 0.083 0.084 0.084 0.084 746,483 0.0844 2.94%
2012-04-11 0 0.680 0.670 0.680 0.670 0.680 424,000 286,300 0.6752 0.082 0.081 0.082 0.081 0.082 3,516,763 0.0814 -2.86%
2012-04-10 0 0.700 0.690 0.720 0.680 0.720 38,000 26,560 0.6989 0.084 0.083 0.087 0.082 0.087 315,182 0.0843 -2.78%
2012-04-05 0 0.720 0.700 0.720 0.690 0.730 916,000 653,640 0.7136 0.087 0.084 0.087 0.083 0.088 7,597,536 0.0860 0.00%
2012-04-03 0 0.720 0.720 0.730 0.700 0.720 172,000 122,620 0.7129 0.087 0.087 0.088 0.084 0.087 1,426,612 0.0860 2.86%
2012-04-02 0 0.700 0.700 0.720 0.700 0.720 124,000 87,080 0.7023 0.084 0.084 0.087 0.084 0.087 1,028,487 0.0847 -4.11%
2012-03-30 0 0.730 0.730 0.740 0.720 0.730 280,000 203,300 0.7261 0.088 0.088 0.089 0.087 0.088 2,322,391 0.0875 -1.35%
2012-03-29 0 0.740 0.720 0.740 0.720 0.740 34,000 24,820 0.7300 0.089 0.087 0.089 0.087 0.089 282,005 0.0880 1.37%
2012-03-28 0 0.730 0.720 0.730 0.730 0.730 200,000 146,000 0.7300 0.088 0.087 0.088 0.088 0.088 1,658,851 0.0880 2.82%
2012-03-27 0 0.710 0.710 0.740 0.710 0.730 86,000 61,460 0.7147 0.086 0.086 0.089 0.086 0.088 713,306 0.0862 -2.74%
2012-03-26 0 0.730 0.710 0.730 0.710 0.730 18,000 13,020 0.7233 0.088 0.086 0.088 0.086 0.088 149,297 0.0872 2.82%
2012-03-23 0 0.710 0.710 0.730 0.710 0.710 354,000 251,340 0.7100 0.086 0.086 0.088 0.086 0.086 2,936,166 0.0856 -2.74%
2012-03-22 0 0.730 0.720 0.730 0.710 0.730 196,000 140,880 0.7188 0.088 0.087 0.088 0.086 0.088 1,625,674 0.0867 0.00%
2012-03-21 0 0.730 0.730 0.740 0.720 0.750 698,000 515,020 0.7379 0.088 0.088 0.089 0.087 0.090 5,789,389 0.0890 -2.67%
2012-03-20 0 0.750 0.750 0.760 0.740 0.760 804,000 602,520 0.7494 0.090 0.090 0.092 0.089 0.092 6,668,579 0.0904 0.00%
2012-03-19 0 0.750 0.750 0.770 0.750 0.770 116,000 87,120 0.7510 0.090 0.090 0.093 0.090 0.093 962,133 0.0905 -2.60%
2012-03-16 0 0.770 0.760 0.770 0.750 0.780 346,000 266,480 0.7702 0.093 0.092 0.093 0.090 0.094 2,869,812 0.0929 2.67%
2012-03-15 0 0.750 0.750 0.770 0.720 0.750 338,000 251,060 0.7428 0.090 0.090 0.093 0.087 0.090 2,803,458 0.0896 -1.32%
2012-03-14 0 0.760 0.760 0.770 0.760 0.780 428,000 330,600 0.7724 0.092 0.092 0.093 0.092 0.094 3,549,940 0.0931 -2.56%
2012-03-13 0 0.780 0.770 0.790 0.760 0.780 568,000 441,300 0.7769 0.094 0.093 0.095 0.092 0.094 4,711,136 0.0937 2.63%
2012-03-12 0 0.760 0.760 0.790 0.760 0.760 16,000 12,160 0.7600 0.092 0.092 0.095 0.092 0.092 132,708 0.0916 -1.30%
2012-03-09 0 0.770 0.770 0.780 0.770 0.780 292,000 225,300 0.7716 0.093 0.093 0.094 0.093 0.094 2,421,922 0.0930 -1.28%
2012-03-08 0 0.780 0.760 0.780 0.750 0.780 306,000 235,340 0.7691 0.094 0.092 0.094 0.090 0.094 2,538,041 0.0927 2.63%
2012-03-07 0 0.760 0.760 0.770 0.750 0.760 562,000 425,960 0.7579 0.092 0.092 0.093 0.090 0.092 4,661,370 0.0914 0.00%
2012-03-06 0 0.760 0.760 0.770 0.760 0.780 436,000 334,820 0.7679 0.092 0.092 0.093 0.092 0.094 3,616,294 0.0926 -2.56%
2012-03-05 0 0.780 0.770 0.780 0.770 0.780 186,000 144,480 0.7768 0.094 0.093 0.094 0.093 0.094 1,542,731 0.0937 2.63%
2012-03-02 0 0.760 0.760 0.800 0.760 0.790 664,000 517,900 0.7800 0.092 0.092 0.096 0.092 0.095 5,507,384 0.0940 -2.56%
2012-03-01 0 0.780 0.770 0.780 0.770 0.780 318,000 247,220 0.7774 0.094 0.093 0.094 0.093 0.094 2,637,572 0.0937 1.30%
2012-02-29 0 0.770 0.770 0.790 0.770 0.810 764,000 603,980 0.7905 0.093 0.093 0.095 0.093 0.098 6,336,809 0.0953 -2.53%
2012-02-28 0 0.790 0.790 0.800 0.780 0.820 1,118,000 889,780 0.7959 0.095 0.095 0.096 0.094 0.099 9,272,975 0.0960 0.00%
2012-02-27 0 0.790 0.770 0.790 0.770 0.800 726,000 567,700 0.7820 0.095 0.093 0.095 0.093 0.096 6,021,628 0.0943 -1.25%
2012-02-24 0 0.800 0.800 0.810 0.790 0.830 1,614,000 1,302,960 0.8073 0.096 0.096 0.098 0.095 0.100 13,386,924 0.0973 1.27%
2012-02-23 0 0.790 0.780 0.790 0.770 0.850 7,438,000 6,002,340 0.8070 0.095 0.094 0.095 0.093 0.102 61,692,654 0.0973 12.86%
2012-02-22 0 0.700 0.690 0.700 0.680 0.700 316,000 217,000 0.6867 0.084 0.083 0.084 0.082 0.084 2,620,984 0.0828 2.94%
2012-02-21 0 0.680 0.680 0.690 0.680 0.680 52,000 35,360 0.6800 0.082 0.082 0.083 0.082 0.082 431,301 0.0820 0.00%
2012-02-20 0 0.680 0.680 0.690 0.680 0.710 1,034,000 716,200 0.6926 0.082 0.082 0.083 0.082 0.086 8,576,258 0.0835 -4.23%
2012-02-17 0 0.710 0.690 0.710 0.680 0.710 756,000 521,360 0.6896 0.086 0.083 0.086 0.082 0.086 6,270,455 0.0831 5.97%
2012-02-16 0 0.670 0.670 0.680 0.670 0.670 372,000 249,260 0.6701 0.081 0.081 0.082 0.081 0.081 3,085,462 0.0808 -2.90%
2012-02-15 0 0.690 0.670 0.690 0.650 0.690 1,220,000 812,900 0.6663 0.083 0.081 0.083 0.078 0.083 10,118,989 0.0803 6.15%
2012-02-14 0 0.650 0.640 0.650 0.640 0.650 902,000 580,540 0.6436 0.078 0.077 0.078 0.077 0.078 7,481,416 0.0776 0.00%
2012-02-13 0 0.650 0.650 0.660 0.650 0.660 186,000 121,740 0.6545 0.078 0.078 0.080 0.078 0.080 1,542,731 0.0789 0.00%
2012-02-10 0 0.650 0.650 0.660 0.640 0.670 920,000 602,160 0.6545 0.078 0.078 0.080 0.077 0.081 7,630,713 0.0789 -2.99%
2012-02-09 0 0.670 0.660 0.670 0.650 0.670 574,000 380,780 0.6634 0.081 0.080 0.081 0.078 0.081 4,760,901 0.0800 4.69%
2012-02-08 0 0.640 0.630 0.640 0.620 0.650 898,000 570,980 0.6358 0.077 0.076 0.077 0.075 0.078 7,448,239 0.0767 3.23%
2012-02-07 0 0.620 0.600 0.620 0.620 0.620 200,000 124,000 0.6200 0.075 0.072 0.075 0.075 0.075 1,658,851 0.0748 0.00%
2012-02-06 0 0.620 0.620 0.630 0.610 0.630 510,000 314,880 0.6174 0.075 0.075 0.076 0.074 0.076 4,230,069 0.0744 0.00%
2012-02-03 0 0.620 0.600 0.620 0.600 0.620 384,000 236,400 0.6156 0.075 0.072 0.075 0.072 0.075 3,184,993 0.0742 0.00%
2012-02-02 0 0.620 0.600 0.620 0.580 0.620 516,000 313,080 0.6067 0.075 0.072 0.075 0.070 0.075 4,279,835 0.0732 5.08%
2012-02-01 0 0.590 0.590 0.600 0.590 0.590 180,000 106,200 0.5900 0.071 0.071 0.072 0.071 0.071 1,492,966 0.0711 1.72%
2012-01-31 0 0.580 0.580 0.590 0.580 0.580 140,000 81,200 0.5800 0.070 0.070 0.071 0.070 0.070 1,161,195 0.0699 0.00%
2012-01-30 0 0.580 0.580 0.590 0.580 0.600 322,000 186,800 0.5801 0.070 0.070 0.071 0.070 0.072 2,670,749 0.0699 -3.33%
2012-01-27 0 0.600 0.580 0.600 0.580 0.600 30,000 17,580 0.5860 0.072 0.070 0.072 0.070 0.072 248,828 0.0707 1.69%
2012-01-26 0 0.590 0.590 0.600 0.560 0.590 130,000 76,440 0.5880 0.071 0.071 0.072 0.068 0.071 1,078,253 0.0709 1.72%
2012-01-20 0 0.580 0.570 0.580 0.580 0.580 170,000 98,600 0.5800 0.070 0.069 0.070 0.070 0.070 1,410,023 0.0699 0.00%
2012-01-19 0 0.580 0.580 0.590 0.570 0.580 260,000 150,360 0.5783 0.070 0.070 0.071 0.069 0.070 2,156,506 0.0697 1.75%
2012-01-18 0 0.570 0.570 0.590 0.570 0.590 220,000 125,800 0.5718 0.069 0.069 0.071 0.069 0.071 1,824,736 0.0689 -1.72%
2012-01-17 0 0.580 0.580 0.590 0.530 0.590 536,000 310,460 0.5792 0.070 0.070 0.071 0.064 0.071 4,445,720 0.0698 1.75%
2012-01-16 0 0.570 0.540 0.570 0.560 0.570 20,000 11,240 0.5620 0.069 0.065 0.069 0.068 0.069 165,885 0.0678 0.00%
2012-01-13 0 0.570 0.570 0.580 0.560 0.580 34,000 19,340 0.5688 0.069 0.069 0.070 0.068 0.070 282,005 0.0686 1.79%
2012-01-12 0 0.560 0.560 0.580 0.560 0.560 120,000 67,200 0.5600 0.068 0.068 0.070 0.068 0.068 995,310 0.0675 0.00%
2012-01-11 0 0.560 0.560 0.590 0.560 0.560 6,000 3,360 0.5600 0.068 0.068 0.071 0.068 0.068 49,766 0.0675 0.00%
2012-01-10 0 0.560 0.580 0.590 0.550 0.590 156,000 89,320 0.5726 0.068 0.070 0.071 0.066 0.071 1,293,903 0.0690 3.70%
2012-01-09 0 0.540 0.540 0.570 0.530 0.560 180,000 99,440 0.5524 0.065 0.065 0.069 0.064 0.068 1,492,966 0.0666 -1.82%
2012-01-06 0 0.550 0.550 0.590 0.550 0.550 24,000 13,200 0.5500 0.066 0.066 0.071 0.066 0.066 199,062 0.0663 -1.79%
2012-01-05 0 0.560 0.550 0.580 - - 0 0 - 0.068 0.066 0.070 - - 0 - 0.00%
2012-01-04 0 0.560 0.560 0.570 0.560 0.580 272,000 153,940 0.5660 0.068 0.068 0.069 0.068 0.070 2,256,037 0.0682 0.00%
2012-01-03 0 0.560 0.570 0.580 0.540 0.590 468,000 265,140 0.5665 0.068 0.069 0.070 0.065 0.071 3,881,710 0.0683 -3.45%
2011-12-30 0 0.580 0.560 0.590 0.580 0.580 244,000 141,520 0.5800 0.070 0.068 0.071 0.070 0.070 2,023,798 0.0699 0.00%
2011-12-29 0 0.580 0.570 0.580 0.550 0.580 274,000 158,040 0.5768 0.070 0.069 0.070 0.066 0.070 2,272,625 0.0695 3.57%
2011-12-28 0 0.560 0.560 0.580 0.550 0.560 52,000 29,000 0.5577 0.068 0.068 0.070 0.066 0.068 431,301 0.0672 -5.08%
2011-12-23 0 0.590 0.560 0.590 0.570 0.600 102,000 60,640 0.5945 0.071 0.068 0.071 0.069 0.072 846,014 0.0717 3.51%
2011-12-22 0 0.570 0.560 0.590 0.560 0.570 154,000 86,780 0.5635 0.069 0.068 0.071 0.068 0.069 1,277,315 0.0679 0.00%
2011-12-21 0 0.570 0.560 0.570 0.570 0.590 370,000 213,200 0.5762 0.069 0.068 0.069 0.069 0.071 3,068,874 0.0695 1.79%
2011-12-20 0 0.560 0.560 0.570 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
2011-12-19 0 0.560 0.560 0.570 0.550 0.570 72,000 40,320 0.5600 0.068 0.068 0.069 0.066 0.069 597,186 0.0675 -1.75%
2011-12-16 0 0.570 0.570 0.590 0.570 0.580 78,000 44,480 0.5703 0.069 0.069 0.071 0.069 0.070 646,952 0.0688 -1.72%
2011-12-15 0 0.580 0.570 0.590 0.560 0.580 38,000 21,640 0.5695 0.070 0.069 0.071 0.068 0.070 315,182 0.0687 -1.69%
2011-12-14 0 0.590 0.580 0.610 0.560 0.590 20,000 11,480 0.5740 0.071 0.070 0.074 0.068 0.071 165,885 0.0692 0.00%
2011-12-13 0 0.590 0.590 0.600 0.570 0.590 34,000 20,000 0.5882 0.071 0.071 0.072 0.069 0.071 282,005 0.0709 -1.67%
2011-12-12 0 0.600 0.590 0.610 0.600 0.600 30,000 18,000 0.6000 0.072 0.071 0.074 0.072 0.072 248,828 0.0723 0.00%
2011-12-09 0 0.600 0.580 0.620 0.600 0.610 162,000 97,760 0.6035 0.072 0.070 0.075 0.072 0.074 1,343,669 0.0728 -1.64%
2011-12-08 0 0.610 0.610 0.620 0.610 0.620 130,000 79,600 0.6123 0.074 0.074 0.075 0.074 0.075 1,078,253 0.0738 -1.61%
2011-12-07 0 0.620 0.620 0.630 0.600 0.620 14,000 8,520 0.6086 0.075 0.075 0.076 0.072 0.075 116,120 0.0734 1.64%
2011-12-06 0 0.610 0.610 0.620 0.610 0.620 90,000 55,680 0.6187 0.074 0.074 0.075 0.074 0.075 746,483 0.0746 -1.61%
2011-12-05 0 0.620 0.610 0.620 0.620 0.630 210,000 130,560 0.6217 0.075 0.074 0.075 0.075 0.076 1,741,793 0.0750 0.00%
2011-12-02 0 0.620 0.620 0.630 0.620 0.620 186,000 115,320 0.6200 0.075 0.075 0.076 0.075 0.075 1,542,731 0.0748 0.00%
2011-12-01 0 0.620 0.620 0.630 0.610 0.650 200,000 125,980 0.6299 0.075 0.075 0.076 0.074 0.078 1,658,851 0.0759 3.33%
2011-11-30 0 0.600 0.600 0.630 0.600 0.620 60,000 36,040 0.6007 0.072 0.072 0.076 0.072 0.075 497,655 0.0724 -3.23%
2011-11-29 0 0.620 0.620 0.630 0.610 0.630 280,000 173,540 0.6198 0.075 0.075 0.076 0.074 0.076 2,322,391 0.0747 0.00%
2011-11-28 0 0.620 0.610 0.620 0.620 0.630 98,000 61,240 0.6249 0.075 0.074 0.075 0.075 0.076 812,837 0.0753 0.00%
2011-11-25 0 0.620 0.610 0.620 0.600 0.630 64,000 39,660 0.6197 0.075 0.074 0.075 0.072 0.076 530,832 0.0747 -1.59%
2011-11-24 0 0.630 0.620 0.630 0.620 0.660 244,000 155,780 0.6384 0.076 0.075 0.076 0.075 0.080 2,023,798 0.0770 -5.97%
2011-11-23 0 0.670 0.640 0.670 0.650 0.670 376,000 249,660 0.6640 0.081 0.077 0.081 0.078 0.081 3,118,639 0.0801 0.00%
2011-11-22 0 0.670 0.630 0.670 0.610 0.680 54,000 35,720 0.6615 0.081 0.076 0.081 0.074 0.082 447,890 0.0798 3.08%
2011-11-21 0 0.650 0.630 0.650 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2011-11-18 0 0.650 0.620 0.650 0.620 0.650 110,000 69,100 0.6282 0.078 0.075 0.078 0.075 0.078 912,368 0.0757 3.17%
2011-11-17 0 0.630 0.630 0.690 0.630 0.630 2,000 1,260 0.6300 0.076 0.076 0.083 0.076 0.076 16,589 0.0760 -1.56%
2011-11-16 0 0.640 0.640 0.690 0.630 0.630 12,000 7,560 0.6300 0.077 0.077 0.083 0.076 0.076 99,531 0.0760 -4.48%
2011-11-15 0 0.670 0.630 0.670 0.670 0.670 20,000 13,400 0.6700 0.081 0.076 0.081 0.081 0.081 165,885 0.0808 0.00%
2011-11-14 0 0.670 0.660 0.670 0.650 0.670 6,000 3,940 0.6567 0.081 0.080 0.081 0.078 0.081 49,766 0.0792 4.69%
2011-11-11 0 0.640 0.640 0.670 0.640 0.640 6,000 3,840 0.6400 0.077 0.077 0.081 0.077 0.077 49,766 0.0772 0.00%
2011-11-10 0 0.640 0.640 0.690 0.620 0.670 74,000 47,160 0.6373 0.077 0.077 0.083 0.075 0.081 613,775 0.0768 -4.48%
2011-11-09 0 0.670 0.670 0.690 0.670 0.670 10,000 6,700 0.6700 0.081 0.081 0.083 0.081 0.081 82,943 0.0808 0.00%
2011-11-08 0 0.670 0.670 0.690 - - 0 0 - 0.081 0.081 0.083 - - 0 - 0.00%
2011-11-07 0 0.670 0.670 0.690 0.650 0.680 150,000 101,140 0.6743 0.081 0.081 0.083 0.078 0.082 1,244,138 0.0813 -2.90%
2011-11-04 0 0.690 0.670 0.680 0.670 0.690 1,430,000 979,000 0.6846 0.083 0.081 0.082 0.081 0.083 11,860,782 0.0825 1.47%
2011-11-03 0 0.680 0.660 0.680 0.670 0.690 312,000 212,460 0.6810 0.082 0.080 0.082 0.081 0.083 2,587,807 0.0821 0.00%
2011-11-02 0 0.680 0.660 0.680 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
2011-11-01 0 0.680 0.680 0.700 0.650 0.680 107,000 71,420 0.6675 0.082 0.082 0.084 0.078 0.082 887,485 0.0805 0.00%
2011-10-31 0 0.680 0.680 0.700 0.670 0.690 502,000 343,040 0.6833 0.082 0.082 0.084 0.081 0.083 4,163,715 0.0824 -1.45%
2011-10-28 0 0.690 0.680 0.690 0.670 0.720 1,572,000 1,080,420 0.6873 0.083 0.082 0.083 0.081 0.087 13,038,566 0.0829 4.55%
2011-10-27 0 0.660 0.660 0.680 0.630 0.670 772,000 510,180 0.6609 0.080 0.080 0.082 0.076 0.081 6,403,163 0.0797 6.45%
2011-10-26 0 0.620 0.620 0.640 0.620 0.640 154,000 96,480 0.6265 0.075 0.075 0.077 0.075 0.077 1,277,315 0.0755 0.00%
2011-10-25 0 0.620 0.620 0.640 0.620 0.650 590,000 368,500 0.6246 0.075 0.075 0.077 0.075 0.078 4,893,609 0.0753 -4.62%
2011-10-24 0 0.650 0.630 0.650 0.640 0.660 604,000 392,300 0.6495 0.078 0.076 0.078 0.077 0.080 5,009,729 0.0783 4.84%
2011-10-21 0 0.620 0.620 0.650 0.620 0.620 6,000 3,720 0.6200 0.075 0.075 0.078 0.075 0.075 49,766 0.0748 0.00%
2011-10-20 0 0.620 0.620 0.650 0.590 0.660 74,000 46,100 0.6230 0.075 0.075 0.078 0.071 0.080 613,775 0.0751 -6.06%
2011-10-19 0 0.660 0.660 0.680 0.640 0.660 72,000 47,120 0.6544 0.080 0.080 0.082 0.077 0.080 597,186 0.0789 3.13%
2011-10-18 0 0.640 0.640 0.650 0.630 0.650 122,000 76,960 0.6308 0.077 0.077 0.078 0.076 0.078 1,011,899 0.0761 -5.88%
2011-10-17 0 0.680 0.660 0.680 0.660 0.680 1,356,000 917,400 0.6765 0.082 0.080 0.082 0.080 0.082 11,247,007 0.0816 4.62%
2011-10-14 0 0.650 0.640 0.650 0.650 0.680 942,000 615,700 0.6536 0.078 0.077 0.078 0.078 0.082 7,813,186 0.0788 -5.80%
2011-10-13 0 0.690 0.680 0.690 0.640 0.690 890,000 586,360 0.6588 0.083 0.082 0.083 0.077 0.083 7,381,885 0.0794 7.81%
2011-10-12 0 0.640 0.630 0.650 0.580 0.640 746,000 465,120 0.6235 0.077 0.076 0.078 0.070 0.077 6,187,513 0.0752 10.34%
2011-10-11 0 0.580 0.580 0.590 0.580 0.600 836,000 494,140 0.5911 0.070 0.070 0.071 0.070 0.072 6,933,996 0.0713 1.75%
2011-10-10 0 0.570 0.550 0.570 0.550 0.570 212,000 117,080 0.5523 0.069 0.066 0.069 0.066 0.069 1,758,382 0.0666 0.00%
2011-10-07 0 0.570 0.570 0.580 0.550 0.580 584,000 332,540 0.5694 0.069 0.069 0.070 0.066 0.070 4,843,844 0.0687 5.56%
2011-10-06 0 0.540 0.540 0.550 0.530 0.530 144,000 76,320 0.5300 0.065 0.065 0.066 0.064 0.064 1,194,372 0.0639 3.85%
2011-10-04 0 0.520 0.510 0.520 0.510 0.520 106,000 54,700 0.5160 0.063 0.061 0.063 0.061 0.063 879,191 0.0622 1.96%
2011-10-03 0 0.510 0.510 0.520 0.510 0.530 602,000 313,600 0.5209 0.061 0.061 0.063 0.061 0.064 4,993,140 0.0628 -3.77%
2011-09-30 0 0.530 0.530 0.540 0.530 0.540 306,000 164,740 0.5384 0.064 0.064 0.065 0.064 0.065 2,538,041 0.0649 -3.64%
2011-09-28 0 0.550 0.540 0.550 0.530 0.560 348,000 190,580 0.5476 0.066 0.065 0.066 0.064 0.068 2,886,400 0.0660 3.77%
2011-09-27 0 0.530 0.530 0.550 0.530 0.560 540,000 295,420 0.5471 0.064 0.064 0.066 0.064 0.068 4,478,897 0.0660 1.92%
2011-09-26 0 0.520 0.520 0.540 0.520 0.570 462,000 249,340 0.5397 0.063 0.063 0.065 0.063 0.069 3,831,945 0.0651 -10.34%
2011-09-23 0 0.580 0.580 0.600 0.570 0.600 390,000 225,060 0.5771 0.070 0.070 0.072 0.069 0.072 3,234,759 0.0696 -3.33%
2011-09-22 0 0.600 0.590 0.600 0.590 0.630 12,908,000 8,488,380 0.6576 0.072 0.071 0.072 0.071 0.076 107,062,219 0.0793 -9.09%
2011-09-21 0 0.660 0.660 0.670 0.650 0.670 292,000 193,860 0.6639 0.080 0.080 0.081 0.078 0.081 2,421,922 0.0800 -1.49%
2011-09-20 0 0.670 0.660 0.680 0.640 0.680 446,000 296,340 0.6644 0.081 0.080 0.082 0.077 0.082 3,699,237 0.0801 -2.90%
2011-09-19 0 0.690 0.680 0.690 0.670 0.700 414,000 284,900 0.6882 0.083 0.082 0.083 0.081 0.084 3,433,821 0.0830 -2.82%
2011-09-16 0 0.710 0.710 0.730 0.710 0.730 130,000 93,700 0.7208 0.086 0.086 0.088 0.086 0.088 1,078,253 0.0869 -1.39%
2011-09-15 0 0.720 0.720 0.730 0.710 0.720 232,000 166,740 0.7187 0.087 0.087 0.088 0.086 0.087 1,924,267 0.0867 0.00%
2011-09-14 0 0.720 0.700 0.720 0.710 0.750 634,000 453,140 0.7147 0.087 0.084 0.087 0.086 0.090 5,258,556 0.0862 0.00%
2011-09-12 0 0.720 0.720 0.730 0.710 0.730 242,000 173,100 0.7153 0.087 0.087 0.088 0.086 0.088 2,007,209 0.0862 -4.00%
2011-09-09 0 0.750 0.750 0.760 0.750 0.780 228,000 172,180 0.7552 0.090 0.090 0.092 0.090 0.094 1,891,090 0.0910 -2.60%
2011-09-08 0 0.770 0.760 0.770 0.770 0.780 142,000 110,160 0.7758 0.093 0.092 0.093 0.093 0.094 1,177,784 0.0935 0.00%
2011-09-07 0 0.770 0.770 0.780 0.760 0.790 490,000 377,800 0.7710 0.093 0.093 0.094 0.092 0.095 4,064,184 0.0930 -2.53%
2011-09-06 0 0.790 0.780 0.790 0.760 0.810 1,434,000 1,126,940 0.7859 0.095 0.094 0.095 0.092 0.098 11,893,959 0.0947 5.33%
2011-09-05 0 0.750 0.730 0.750 0.740 0.750 786,000 587,540 0.7475 0.090 0.088 0.090 0.089 0.090 6,519,283 0.0901 4.17%
2011-09-02 0 0.720 0.720 0.740 0.710 0.740 76,000 55,160 0.7258 0.087 0.087 0.089 0.086 0.089 630,363 0.0875 -2.70%
2011-09-01 0 0.740 0.720 0.750 0.720 0.750 182,000 134,240 0.7376 0.089 0.087 0.090 0.087 0.090 1,509,554 0.0889 -1.33%
2011-08-31 0 0.750 0.730 0.760 0.720 0.750 382,000 282,960 0.7407 0.090 0.088 0.092 0.087 0.090 3,168,405 0.0893 4.17%
2011-08-30 0 0.720 0.720 0.750 0.720 0.730 68,000 49,340 0.7256 0.087 0.087 0.090 0.087 0.088 564,009 0.0875 1.41%
2011-08-29 0 0.710 0.710 0.740 0.710 0.740 46,000 32,840 0.7139 0.086 0.086 0.089 0.086 0.089 381,536 0.0861 -1.39%
2011-08-26 0 0.720 0.720 0.750 0.720 0.720 26,000 18,720 0.7200 0.087 0.087 0.090 0.087 0.087 215,651 0.0868 0.00%
2011-08-25 0 0.720 0.720 0.750 0.700 0.730 164,000 117,380 0.7157 0.087 0.087 0.090 0.084 0.088 1,360,258 0.0863 0.00%
2011-08-24 0 0.720 0.720 0.730 0.720 0.740 252,000 183,040 0.7263 0.087 0.087 0.088 0.087 0.089 2,090,152 0.0876 0.00%
2011-08-23 0 0.720 0.720 0.750 0.690 0.710 96,000 67,160 0.6996 0.087 0.087 0.090 0.083 0.086 796,248 0.0843 1.41%
2011-08-22 0 0.710 0.710 0.720 0.700 0.770 758,000 541,820 0.7148 0.086 0.086 0.087 0.084 0.093 6,287,044 0.0862 -5.33%
2011-08-19 0 0.750 0.740 0.750 0.750 0.790 528,000 404,840 0.7667 0.090 0.089 0.090 0.090 0.095 4,379,366 0.0924 -6.25%
2011-08-18 0 0.800 0.790 0.810 0.800 0.870 1,028,000 856,520 0.8332 0.096 0.095 0.098 0.096 0.105 8,526,492 0.1005 -4.76%
2011-08-17 0 0.840 0.830 0.840 0.760 0.860 4,860,000 4,060,760 0.8355 0.101 0.100 0.101 0.092 0.104 40,310,070 0.1007 12.00%
2011-08-16 0 0.750 0.750 0.760 0.750 0.780 886,000 674,700 0.7615 0.090 0.090 0.092 0.090 0.094 7,348,708 0.0918 -1.32%
2011-08-15 0 0.760 0.750 0.760 0.740 0.760 162,000 121,620 0.7507 0.092 0.090 0.092 0.089 0.092 1,343,669 0.0905 1.33%
2011-08-12 0 0.750 0.750 0.760 0.740 0.760 224,000 167,620 0.7483 0.090 0.090 0.092 0.089 0.092 1,857,913 0.0902 0.00%
2011-08-11 0 0.750 0.780 0.880 0.690 0.750 946,000 688,020 0.7273 0.090 0.094 0.106 0.083 0.090 7,846,363 0.0877 -1.32%
2011-08-10 0 0.760 0.750 0.770 0.760 0.800 246,000 188,000 0.7642 0.092 0.090 0.093 0.092 0.096 2,040,386 0.0921 0.00%
2011-08-09 0 0.760 0.750 0.760 0.700 0.800 930,000 678,980 0.7301 0.092 0.090 0.092 0.084 0.096 7,713,655 0.0880 -8.43%
2011-08-08 0 0.830 0.830 0.840 0.820 0.830 310,000 256,760 0.8283 0.100 0.100 0.101 0.099 0.100 2,571,218 0.0999 -4.60%
2011-08-05 0 0.870 0.860 0.870 0.850 0.910 1,592,000 1,386,680 0.8710 0.105 0.104 0.105 0.102 0.110 13,204,451 0.1050 -7.45%
2011-08-04 0 0.940 0.930 0.950 0.940 0.950 230,000 216,600 0.9417 0.113 0.112 0.115 0.113 0.115 1,907,678 0.1135 -1.05%
2011-08-03 0 0.950 0.940 0.950 0.930 0.960 200,000 188,620 0.9431 0.115 0.113 0.115 0.112 0.116 1,658,851 0.1137 -1.04%
2011-08-02 0 0.960 0.960 0.980 0.960 0.960 178,000 171,560 0.9638 0.116 0.116 0.118 0.116 0.116 1,476,377 0.1162 -2.04%
2011-08-01 0 0.980 0.980 0.990 0.970 0.980 56,000 54,680 0.9764 0.118 0.118 0.119 0.117 0.118 464,478 0.1177 1.03%
2011-07-29 0 0.970 0.960 0.980 0.960 0.980 370,000 358,440 0.9688 0.117 0.116 0.118 0.116 0.118 3,068,874 0.1168 0.00%
2011-07-28 0 0.970 0.960 0.970 0.950 0.980 1,026,000 988,780 0.9637 0.117 0.116 0.117 0.115 0.118 8,509,904 0.1162 -3.00%
2011-07-27 0 1.000 1.000 1.020 1.000 1.020 250,000 252,480 1.0099 0.121 0.121 0.123 0.121 0.123 2,073,563 0.1218 -0.99%
2011-07-26 0 1.010 1.000 1.020 0.970 1.010 160,000 160,740 1.0046 0.122 0.121 0.123 0.117 0.122 1,327,080 0.1211 1.00%
2011-07-25 0 1.000 0.980 1.000 0.980 1.000 42,000 41,200 0.9810 0.121 0.118 0.121 0.118 0.121 348,359 0.1183 1.01%
2011-07-22 0 0.990 0.990 1.000 0.990 1.000 36,000 35,740 0.9928 0.119 0.119 0.121 0.119 0.121 298,593 0.1197 0.00%
2011-07-21 0 0.990 0.990 1.000 0.980 1.020 60,000 59,400 0.9900 0.119 0.119 0.121 0.118 0.123 497,655 0.1194 -1.00%
2011-07-20 0 1.000 0.990 1.000 0.980 1.000 218,000 217,260 0.9966 0.121 0.119 0.121 0.118 0.121 1,808,147 0.1202 0.00%
2011-07-19 0 1.000 0.970 1.010 0.960 1.000 378,000 374,700 0.9913 0.121 0.117 0.122 0.116 0.121 3,135,228 0.1195 0.00%
2011-07-18 0 1.000 0.980 1.010 0.980 1.000 408,000 407,080 0.9977 0.121 0.118 0.122 0.118 0.121 3,384,055 0.1203 0.00%
2011-07-15 0 1.000 0.990 1.000 0.970 1.010 374,000 370,680 0.9911 0.121 0.119 0.121 0.117 0.122 3,102,051 0.1195 -1.96%
2011-07-14 0 1.020 1.000 1.020 0.990 1.020 70,000 69,640 0.9949 0.123 0.121 0.123 0.119 0.123 580,598 0.1199 -0.20%
2011-07-13 0 1.040 1.030 1.050 1.020 1.050 450,000 464,800 1.0329 0.123 0.122 0.124 0.121 0.124 3,798,151 0.1224 -0.95%
2011-07-12 0 1.050 1.010 1.050 1.010 1.060 630,000 648,980 1.0301 0.124 0.120 0.124 0.120 0.126 5,317,412 0.1220 0.96%
2011-07-11 0 1.040 1.040 1.050 1.040 1.080 112,000 116,860 1.0434 0.123 0.123 0.124 0.123 0.128 945,318 0.1236 -0.95%
2011-07-08 0 1.050 1.050 1.070 1.050 1.080 384,000 408,780 1.0645 0.124 0.124 0.127 0.124 0.128 3,241,089 0.1261 -2.78%
2011-07-07 0 1.080 1.060 1.080 1.060 1.080 144,000 153,260 1.0643 0.128 0.126 0.128 0.126 0.128 1,215,408 0.1261 0.00%
2011-07-06 0 1.080 1.070 1.090 1.060 1.080 358,000 383,580 1.0715 0.128 0.127 0.129 0.126 0.128 3,021,640 0.1269 -0.92%
2011-07-05 0 1.090 1.080 1.100 1.080 1.100 550,000 601,640 1.0939 0.129 0.128 0.130 0.128 0.130 4,642,185 0.1296 -1.80%
2011-07-04 0 1.110 1.090 1.110 1.080 1.110 904,000 986,820 1.0916 0.132 0.129 0.132 0.128 0.132 7,630,064 0.1293 1.83%
2011-06-30 0 1.090 1.050 1.090 1.030 1.090 712,000 760,360 1.0679 0.129 0.124 0.129 0.122 0.129 6,009,519 0.1265 3.81%
2011-06-29 0 1.050 1.030 1.060 1.030 1.050 616,000 643,680 1.0449 0.124 0.122 0.126 0.122 0.124 5,199,247 0.1238 0.00%
2011-06-28 0 1.050 1.030 1.050 1.020 1.050 938,000 976,220 1.0407 0.124 0.122 0.124 0.121 0.124 7,917,035 0.1233 -0.94%
2011-06-27 0 1.060 1.030 1.060 1.010 1.060 650,000 679,580 1.0455 0.126 0.122 0.126 0.120 0.126 5,486,218 0.1239 1.92%
2011-06-24 0 1.040 1.020 1.040 1.010 1.040 526,000 540,160 1.0269 0.123 0.121 0.123 0.120 0.123 4,439,617 0.1217 0.97%
2011-06-23 0 1.030 1.000 1.030 0.990 1.030 1,246,000 1,263,280 1.0139 0.122 0.118 0.122 0.117 0.122 10,516,658 0.1201 0.00%
2011-06-22 0 1.030 1.010 1.030 1.010 1.030 946,000 966,200 1.0214 0.122 0.120 0.122 0.120 0.122 7,984,558 0.1210 0.00%
2011-06-21 0 1.030 1.020 1.040 1.010 1.030 784,000 799,480 1.0197 0.122 0.121 0.123 0.120 0.122 6,617,223 0.1208 0.00%
2011-06-20 0 1.030 1.010 1.050 1.000 1.050 1,466,000 1,508,200 1.0288 0.122 0.120 0.124 0.118 0.124 12,373,532 0.1219 0.00%
2011-06-17 0 1.030 1.000 1.020 0.980 1.040 1,234,000 1,261,260 1.0221 0.122 0.118 0.121 0.116 0.123 10,415,374 0.1211 0.98%
2011-06-16 0 1.020 0.990 1.020 0.960 1.040 1,014,000 1,013,320 0.9993 0.121 0.117 0.121 0.114 0.123 8,558,501 0.1184 0.99%
2011-06-15 0 1.010 0.970 1.010 0.950 1.020 842,000 833,800 0.9903 0.120 0.115 0.120 0.113 0.121 7,106,763 0.1173 2.02%
2011-06-14 0 0.990 0.960 0.990 0.930 1.000 992,000 965,060 0.9728 0.117 0.114 0.117 0.110 0.118 8,372,813 0.1153 3.13%
2011-06-13 0 0.960 0.950 1.010 0.850 1.000 3,378,000 3,182,740 0.9422 0.114 0.113 0.120 0.101 0.118 28,511,454 0.1116 10.34%
2011-06-10 0 0.870 0.860 0.870 0.870 0.870 224,000 194,880 0.8700 0.103 0.102 0.103 0.103 0.103 1,890,635 0.1031 -1.14%
2011-06-09 0 0.880 0.880 0.890 0.870 0.900 696,000 613,640 0.8817 0.104 0.104 0.105 0.103 0.107 5,874,474 0.1045 -2.22%
2011-06-08 0 0.900 0.900 0.910 0.900 0.920 284,000 257,020 0.9050 0.107 0.107 0.108 0.107 0.109 2,397,055 0.1072 -1.10%
2011-06-07 0 0.910 0.910 0.920 0.900 0.920 74,000 67,120 0.9070 0.108 0.108 0.109 0.107 0.109 624,585 0.1075 1.11%
2011-06-03 0 0.900 0.900 0.910 0.900 0.910 404,000 364,920 0.9033 0.107 0.107 0.108 0.107 0.108 3,409,896 0.1070 0.00%
2011-06-02 0 0.900 0.910 0.920 0.900 0.910 394,000 357,920 0.9084 0.107 0.108 0.109 0.107 0.108 3,325,492 0.1076 -2.17%
2011-06-01 0 0.920 0.910 0.920 0.910 0.930 174,000 159,560 0.9170 0.109 0.108 0.109 0.108 0.110 1,468,618 0.1086 1.10%
2011-05-31 0 0.910 0.910 0.920 0.900 0.910 214,000 194,240 0.9077 0.108 0.108 0.109 0.107 0.108 1,806,232 0.1075 0.00%
2011-05-30 0 0.910 0.900 0.920 0.880 0.910 288,000 259,440 0.9008 0.108 0.107 0.109 0.104 0.108 2,430,817 0.1067 1.11%
2011-05-27 0 0.900 0.900 0.910 0.900 0.920 1,542,000 1,398,500 0.9069 0.107 0.107 0.108 0.107 0.109 13,014,998 0.1075 -2.17%
2011-05-26 0 0.920 0.920 0.930 0.920 0.950 984,000 915,880 0.9308 0.109 0.109 0.110 0.109 0.113 8,305,290 0.1103 -3.16%
2011-05-25 0 0.950 0.940 0.950 0.930 0.960 644,000 611,120 0.9489 0.113 0.111 0.113 0.110 0.114 5,435,576 0.1124 -2.06%
2011-05-24 0 0.970 0.960 0.980 0.950 0.980 238,000 230,940 0.9703 0.115 0.114 0.116 0.113 0.116 2,008,800 0.1150 0.00%
2011-05-23 0 0.970 0.970 0.980 0.960 1.000 242,000 235,200 0.9719 0.115 0.115 0.116 0.114 0.118 2,042,561 0.1151 -3.00%
2011-05-20 0 1.000 0.990 1.000 0.990 1.020 1,444,000 1,448,540 1.0031 0.118 0.117 0.118 0.117 0.121 12,187,845 0.1189 -0.99%
2011-05-19 0 1.010 1.010 1.020 1.000 1.030 1,356,000 1,365,580 1.0071 0.120 0.120 0.121 0.118 0.122 11,445,095 0.1193 0.00%
2011-05-18 0 1.010 1.000 1.010 1.000 1.020 870,000 879,980 1.0115 0.120 0.118 0.120 0.118 0.121 7,343,092 0.1198 0.00%
2011-05-17 0 1.010 1.010 1.020 1.000 1.010 472,000 474,500 1.0053 0.120 0.120 0.121 0.118 0.120 3,983,839 0.1191 0.00%
2011-05-16 0 1.010 1.000 1.010 1.000 1.020 322,000 325,320 1.0103 0.120 0.118 0.120 0.118 0.121 2,717,788 0.1197 -0.98%
2011-05-13 0 1.020 1.010 1.030 1.010 1.030 222,000 225,120 1.0141 0.121 0.120 0.122 0.120 0.122 1,873,755 0.1201 0.00%
2011-05-12 0 1.020 1.020 1.030 1.010 1.020 170,000 172,020 1.0119 0.121 0.121 0.122 0.120 0.121 1,434,857 0.1199 -0.97%
2011-05-11 0 1.030 1.020 1.030 1.010 1.030 704,000 718,280 1.0203 0.122 0.121 0.122 0.120 0.122 5,941,996 0.1209 0.98%
2011-05-09 0 1.020 1.020 1.030 1.020 1.030 156,000 159,840 1.0246 0.121 0.121 0.122 0.121 0.122 1,316,692 0.1214 0.00%
2011-05-06 0 1.020 1.020 1.030 1.010 1.030 204,000 207,840 1.0188 0.121 0.121 0.122 0.120 0.122 1,721,829 0.1207 0.00%
2011-05-05 0 1.020 1.020 1.040 1.020 1.040 206,000 212,620 1.0321 0.121 0.121 0.123 0.121 0.123 1,738,709 0.1223 0.00%
2011-05-04 0 1.020 1.020 1.040 1.020 1.030 722,000 738,900 1.0234 0.121 0.121 0.123 0.121 0.122 6,093,922 0.1213 -2.86%
2011-05-03 0 1.050 1.030 1.050 1.040 1.050 324,000 338,800 1.0457 0.124 0.122 0.124 0.123 0.124 2,734,669 0.1239 0.00%
2011-04-29 0 1.050 1.050 1.060 1.030 1.060 400,000 420,360 1.0509 0.124 0.124 0.126 0.122 0.126 3,376,134 0.1245 0.96%
2011-04-28 0 1.040 1.040 1.050 1.040 1.070 214,000 224,880 1.0508 0.123 0.123 0.124 0.123 0.127 1,806,232 0.1245 -0.95%
2011-04-27 0 1.050 1.050 1.060 1.050 1.070 866,000 915,820 1.0575 0.124 0.124 0.126 0.124 0.127 7,309,331 0.1253 0.00%
2011-04-26 0 1.050 1.050 1.060 1.020 1.060 946,000 979,560 1.0355 0.124 0.124 0.126 0.121 0.126 7,984,558 0.1227 -1.87%
2011-04-21 0 1.070 1.070 1.080 1.070 1.080 176,000 188,340 1.0701 0.127 0.127 0.128 0.127 0.128 1,485,499 0.1268 -0.93%
2011-04-20 0 1.080 1.070 1.080 1.070 1.090 338,000 363,420 1.0752 0.128 0.127 0.128 0.127 0.129 2,852,834 0.1274 0.93%
2011-04-19 0 1.070 1.060 1.070 1.050 1.080 570,000 604,340 1.0602 0.127 0.126 0.127 0.124 0.128 4,810,991 0.1256 -0.93%
2011-04-18 0 1.080 1.080 1.090 1.070 1.090 410,000 441,900 1.0778 0.128 0.128 0.129 0.127 0.129 3,460,538 0.1277 0.00%
2011-04-15 0 1.080 1.080 1.090 1.080 1.110 662,000 720,560 1.0885 0.128 0.128 0.129 0.128 0.132 5,587,502 0.1290 -0.92%
2011-04-14 0 1.090 1.090 1.100 1.080 1.100 460,000 501,780 1.0908 0.129 0.129 0.130 0.128 0.130 3,882,554 0.1292 -1.80%
2011-04-13 0 1.110 1.110 1.120 1.080 1.110 296,000 324,380 1.0959 0.132 0.132 0.133 0.128 0.132 2,498,339 0.1298 1.83%
2011-04-12 0 1.090 1.090 1.110 1.080 1.140 666,000 730,400 1.0967 0.129 0.129 0.132 0.128 0.135 5,621,264 0.1299 -4.39%
2011-04-11 0 1.140 1.110 1.140 1.080 1.140 450,000 499,920 1.1109 0.135 0.132 0.135 0.128 0.135 3,798,151 0.1316 0.88%
2011-04-08 0 1.130 1.120 1.130 1.100 1.130 390,000 436,860 1.1202 0.134 0.133 0.134 0.130 0.134 3,291,731 0.1327 0.89%
2011-04-07 0 1.120 1.110 1.120 1.100 1.140 896,000 999,020 1.1150 0.133 0.132 0.133 0.130 0.135 7,562,541 0.1321 -1.75%
2011-04-06 0 1.140 1.140 1.150 1.100 1.160 888,000 1,008,600 1.1358 0.135 0.135 0.136 0.130 0.137 7,495,018 0.1346 0.88%
2011-04-04 0 1.130 1.120 1.140 1.090 1.140 1,358,000 1,525,160 1.1231 0.134 0.133 0.135 0.129 0.135 11,461,976 0.1331 2.73%
2011-04-01 0 1.100 1.090 1.100 1.080 1.100 824,000 898,100 1.0899 0.130 0.129 0.130 0.128 0.130 6,954,837 0.1291 0.92%
2011-03-31 0 1.090 1.070 1.090 1.050 1.100 934,000 1,006,500 1.0776 0.129 0.127 0.129 0.124 0.130 7,883,274 0.1277 3.81%
2011-03-30 0 1.050 1.050 1.070 1.050 1.080 528,000 557,300 1.0555 0.124 0.124 0.127 0.124 0.128 4,456,497 0.1251 -1.87%
2011-03-29 0 1.070 1.050 1.070 1.050 1.080 1,128,000 1,199,540 1.0634 0.127 0.124 0.127 0.124 0.128 9,520,699 0.1260 0.00%
2011-03-28 0 1.070 1.070 1.080 1.070 1.080 228,000 244,480 1.0723 0.127 0.127 0.128 0.127 0.128 1,924,397 0.1270 -0.93%
2011-03-25 0 1.080 1.070 1.080 1.050 1.120 900,000 981,400 1.0904 0.128 0.127 0.128 0.124 0.133 7,596,302 0.1292 1.89%
2011-03-24 0 1.060 1.050 1.060 1.040 1.070 396,000 418,120 1.0559 0.126 0.124 0.126 0.123 0.127 3,342,373 0.1251 1.92%
2011-03-23 0 1.040 1.040 1.090 1.030 1.090 330,000 352,860 1.0693 0.123 0.123 0.129 0.122 0.129 2,785,311 0.1267 -0.95%
2011-03-22 0 1.050 1.040 1.050 1.030 1.070 132,000 138,320 1.0479 0.124 0.123 0.124 0.122 0.127 1,114,124 0.1242 -0.94%
2011-03-21 0 1.060 1.050 1.060 1.050 1.080 154,000 163,140 1.0594 0.126 0.124 0.126 0.124 0.128 1,299,812 0.1255 0.00%
2011-03-18 0 1.060 1.000 1.060 1.000 1.060 1,078,000 1,107,820 1.0277 0.126 0.118 0.126 0.118 0.126 9,098,682 0.1218 6.00%
2011-03-17 0 1.000 1.000 1.020 0.990 1.040 1,228,000 1,235,500 1.0061 0.118 0.118 0.121 0.117 0.123 10,364,732 0.1192 -4.76%
2011-03-16 0 1.050 1.040 1.060 1.020 1.050 312,000 325,340 1.0428 0.124 0.123 0.126 0.121 0.124 2,633,385 0.1235 -1.87%
2011-03-15 0 1.070 1.030 1.070 1.000 1.090 1,818,000 1,869,560 1.0284 0.127 0.122 0.127 0.118 0.129 15,344,531 0.1218 1.90%
2011-03-14 0 1.050 1.050 1.070 1.040 1.070 578,000 606,600 1.0495 0.124 0.124 0.127 0.123 0.127 4,878,514 0.1243 -1.87%
2011-03-11 0 1.070 1.070 1.090 1.070 1.100 248,000 267,860 1.0801 0.127 0.127 0.129 0.127 0.130 2,093,203 0.1280 -3.60%
2011-03-10 0 1.110 1.100 1.110 1.100 1.130 466,000 519,600 1.1150 0.132 0.130 0.132 0.130 0.134 3,933,196 0.1321 0.00%
2011-03-09 0 1.110 1.100 1.110 1.090 1.110 210,000 231,040 1.1002 0.132 0.130 0.132 0.129 0.132 1,772,471 0.1303 1.83%
2011-03-08 0 1.090 1.090 1.100 1.080 1.110 338,000 370,280 1.0955 0.129 0.129 0.130 0.128 0.132 2,852,834 0.1298 0.93%
2011-03-07 0 1.080 1.080 1.100 1.080 1.100 514,000 562,980 1.0953 0.128 0.128 0.130 0.128 0.130 4,338,333 0.1298 0.00%
2011-03-04 0 1.080 1.080 1.100 1.080 1.110 394,000 431,620 1.0955 0.128 0.128 0.130 0.128 0.132 3,325,492 0.1298 0.00%
2011-03-03 0 1.080 1.080 1.090 1.060 1.100 304,000 326,440 1.0738 0.128 0.128 0.129 0.126 0.130 2,565,862 0.1272 1.89%
2011-03-02 0 1.060 1.060 1.070 1.060 1.060 388,000 411,280 1.0600 0.126 0.126 0.127 0.126 0.126 3,274,850 0.1256 -1.85%
2011-03-01 0 1.080 1.070 1.090 1.050 1.090 230,000 249,820 1.0862 0.128 0.127 0.129 0.124 0.129 1,941,277 0.1287 -0.92%
2011-02-28 0 1.090 1.080 1.090 1.070 1.130 212,000 230,420 1.0869 0.129 0.128 0.129 0.127 0.134 1,789,351 0.1288 1.87%
2011-02-25 0 1.070 1.070 1.080 1.040 1.080 448,000 478,780 1.0687 0.127 0.127 0.128 0.123 0.128 3,781,270 0.1266 0.94%
2011-02-24 0 1.060 1.050 1.060 1.050 1.110 478,000 514,600 1.0766 0.126 0.124 0.126 0.124 0.132 4,034,481 0.1276 -5.36%
2011-02-23 0 1.120 1.120 1.130 1.000 1.130 3,090,000 3,288,820 1.0643 0.133 0.133 0.134 0.118 0.134 26,080,638 0.1261 1.82%
2011-02-22 0 1.100 1.100 1.110 1.100 1.120 892,000 985,140 1.1044 0.130 0.130 0.132 0.130 0.133 7,528,780 0.1308 -3.51%
2011-02-21 0 1.140 1.140 1.150 1.130 1.150 686,000 783,280 1.1418 0.135 0.135 0.136 0.134 0.136 5,790,070 0.1353 0.00%
2011-02-18 0 1.140 1.130 1.140 1.130 1.150 514,000 586,320 1.1407 0.135 0.134 0.135 0.134 0.136 4,338,333 0.1351 -0.87%
2011-02-17 0 1.150 1.140 1.150 1.140 1.160 460,000 528,820 1.1496 0.136 0.135 0.136 0.135 0.137 3,882,554 0.1362 -0.86%
2011-02-16 0 1.160 1.150 1.160 1.120 1.160 1,130,000 1,289,740 1.1414 0.137 0.136 0.137 0.133 0.137 9,537,579 0.1352 1.75%
2011-02-15 0 1.140 1.130 1.140 1.130 1.150 296,000 337,400 1.1399 0.135 0.134 0.135 0.134 0.136 2,498,339 0.1350 -1.72%
2011-02-14 0 1.160 1.150 1.160 1.140 1.160 628,000 721,240 1.1485 0.137 0.136 0.137 0.135 0.137 5,300,531 0.1361 1.75%
2011-02-11 0 1.140 1.140 1.150 1.130 1.160 618,000 704,840 1.1405 0.135 0.135 0.136 0.134 0.137 5,216,128 0.1351 -0.87%
2011-02-10 0 1.150 1.140 1.150 1.140 1.170 826,000 956,280 1.1577 0.136 0.135 0.136 0.135 0.139 6,971,717 0.1372 -1.71%
2011-02-09 0 1.170 1.170 1.180 1.170 1.190 534,000 630,060 1.1799 0.139 0.139 0.140 0.139 0.141 4,507,139 0.1398 -0.85%
2011-02-08 0 1.180 1.180 1.190 1.180 1.200 302,000 357,580 1.1840 0.140 0.140 0.141 0.140 0.142 2,548,981 0.1403 -1.67%
2011-02-07 0 1.200 1.190 1.210 1.180 1.200 218,000 260,280 1.1939 0.142 0.141 0.143 0.140 0.142 1,839,993 0.1415 0.00%
2011-02-02 0 1.200 1.200 1.210 1.190 1.220 410,000 490,360 1.1960 0.142 0.142 0.143 0.141 0.145 3,460,538 0.1417 0.84%
2011-02-01 0 1.190 1.190 1.200 1.180 1.200 410,000 485,620 1.1844 0.141 0.141 0.142 0.140 0.142 3,460,538 0.1403 -0.83%
2011-01-31 0 1.200 1.200 1.230 1.170 1.200 478,000 565,380 1.1828 0.142 0.142 0.146 0.139 0.142 4,034,481 0.1401 0.00%
2011-01-28 0 1.200 1.200 1.210 1.200 1.220 166,000 199,440 1.2014 0.142 0.142 0.143 0.142 0.145 1,401,096 0.1423 -0.83%
2011-01-27 0 1.210 1.200 1.210 1.190 1.210 376,000 450,160 1.1972 0.143 0.142 0.143 0.141 0.143 3,173,566 0.1418 0.83%
2011-01-26 0 1.200 1.200 1.210 1.190 1.210 480,000 576,140 1.2003 0.142 0.142 0.143 0.141 0.143 4,051,361 0.1422 0.00%
2011-01-25 0 1.200 1.190 1.210 1.200 1.230 842,000 1,021,100 1.2127 0.142 0.141 0.143 0.142 0.146 7,106,763 0.1437 -2.44%
2011-01-24 0 1.230 1.220 1.240 1.220 1.240 408,000 499,440 1.2241 0.146 0.145 0.147 0.145 0.147 3,443,657 0.1450 -0.81%
2011-01-21 0 1.240 1.230 1.250 1.230 1.250 424,000 526,640 1.2421 0.147 0.146 0.148 0.146 0.148 3,578,702 0.1472 0.00%
2011-01-20 0 1.240 1.230 1.250 1.230 1.260 764,000 948,340 1.2413 0.147 0.146 0.148 0.146 0.149 6,448,417 0.1471 -1.59%
2011-01-19 0 1.260 1.250 1.260 1.240 1.260 690,000 863,460 1.2514 0.149 0.148 0.149 0.147 0.149 5,823,832 0.1483 0.00%
2011-01-18 0 1.260 1.250 1.270 1.250 1.290 314,000 397,300 1.2653 0.149 0.148 0.150 0.148 0.153 2,650,265 0.1499 1.61%
2011-01-17 0 1.240 1.240 1.260 1.240 1.270 566,000 708,420 1.2516 0.147 0.147 0.149 0.147 0.150 4,777,230 0.1483 -2.36%
2011-01-14 0 1.270 1.260 1.270 1.270 1.290 304,000 388,840 1.2791 0.150 0.149 0.150 0.150 0.153 2,565,862 0.1515 -1.55%
2011-01-13 0 1.290 1.280 1.300 1.280 1.300 528,000 684,080 1.2956 0.153 0.152 0.154 0.152 0.154 4,456,497 0.1535 0.00%
2011-01-12 0 1.290 1.290 1.300 1.290 1.310 660,000 856,640 1.2979 0.153 0.153 0.154 0.153 0.155 5,570,622 0.1538 0.78%
2011-01-11 0 1.280 1.280 1.300 1.270 1.300 382,000 492,080 1.2882 0.152 0.152 0.154 0.150 0.154 3,224,208 0.1526 0.00%
2011-01-10 0 1.280 1.280 1.290 1.270 1.290 208,000 266,440 1.2810 0.152 0.152 0.153 0.150 0.153 1,755,590 0.1518 -0.78%
2011-01-07 0 1.290 1.290 1.300 1.290 1.320 570,000 741,740 1.3013 0.153 0.153 0.154 0.153 0.156 4,810,991 0.1542 -3.01%
2011-01-06 0 1.330 1.320 1.330 1.320 1.360 834,000 1,119,140 1.3419 0.158 0.156 0.158 0.156 0.161 7,039,240 0.1590 -1.48%
2011-01-05 0 1.350 1.330 1.350 1.290 1.380 2,462,000 3,320,440 1.3487 0.160 0.158 0.160 0.153 0.164 20,780,107 0.1598 4.65%
2011-01-04 0 1.290 1.280 1.290 1.230 1.290 922,000 1,170,360 1.2694 0.153 0.152 0.153 0.146 0.153 7,781,990 0.1504 4.03%
2011-01-03 0 1.240 1.220 1.240 1.220 1.240 346,000 425,580 1.2300 0.147 0.145 0.147 0.145 0.147 2,920,356 0.1457 0.81%
2010-12-31 0 1.230 1.220 1.230 1.230 1.250 148,000 182,260 1.2315 0.146 0.145 0.146 0.146 0.148 1,249,170 0.1459 -0.81%
2010-12-30 0 1.240 1.230 1.250 1.210 1.240 272,000 330,780 1.2161 0.147 0.146 0.148 0.143 0.147 2,295,771 0.1441 0.81%
2010-12-29 0 1.230 1.220 1.230 1.200 1.230 518,000 626,620 1.2097 0.146 0.145 0.146 0.142 0.146 4,372,094 0.1433 1.65%
2010-12-28 0 1.210 1.200 1.230 1.200 1.230 862,000 1,042,500 1.2094 0.143 0.142 0.146 0.142 0.146 7,275,569 0.1433 -1.63%
2010-12-24 0 1.230 1.220 1.240 1.220 1.230 184,000 225,760 1.2270 0.146 0.145 0.147 0.145 0.146 1,553,022 0.1454 -0.81%
2010-12-23 0 1.240 1.230 1.240 1.220 1.240 276,000 339,620 1.2305 0.147 0.146 0.147 0.145 0.147 2,329,533 0.1458 -0.80%
2010-12-22 0 1.250 1.240 1.250 1.220 1.250 144,000 179,480 1.2464 0.148 0.147 0.148 0.145 0.148 1,215,408 0.1477 0.00%
2010-12-21 0 1.250 1.230 1.250 1.220 1.250 554,000 684,940 1.2364 0.148 0.146 0.148 0.145 0.148 4,675,946 0.1465 0.81%
2010-12-20 0 1.240 1.240 1.250 1.190 1.280 1,540,000 1,887,180 1.2254 0.147 0.147 0.148 0.141 0.152 12,998,117 0.1452 -3.88%
2010-12-17 0 1.290 1.290 1.300 1.280 1.310 1,064,000 1,377,600 1.2947 0.153 0.153 0.154 0.152 0.155 8,980,517 0.1534 -2.27%
2010-12-16 0 1.320 1.310 1.330 1.320 1.340 704,000 933,860 1.3265 0.156 0.155 0.158 0.156 0.159 5,941,996 0.1572 -0.75%
2010-12-15 0 1.330 1.330 1.340 1.330 1.340 696,000 927,140 1.3321 0.158 0.158 0.159 0.158 0.159 5,874,474 0.1578 0.00%
2010-12-14 0 1.330 1.330 1.340 1.320 1.330 692,000 920,340 1.3300 0.158 0.158 0.159 0.156 0.158 5,840,712 0.1576 0.00%
2010-12-13 0 1.330 1.330 1.340 1.320 1.350 1,336,000 1,783,040 1.3346 0.158 0.158 0.159 0.156 0.160 11,276,289 0.1581 -0.75%
2010-12-10 0 1.340 1.340 1.350 1.330 1.350 774,000 1,040,000 1.3437 0.159 0.159 0.160 0.158 0.160 6,532,820 0.1592 -1.47%
2010-12-09 0 1.360 1.360 1.370 1.340 1.370 774,000 1,047,900 1.3539 0.161 0.161 0.162 0.159 0.162 6,532,820 0.1604 0.00%
2010-12-08 0 1.360 1.360 1.370 1.360 1.380 634,000 868,780 1.3703 0.161 0.161 0.162 0.161 0.164 5,351,173 0.1624 -2.16%
2010-12-07 0 1.390 1.380 1.390 1.360 1.390 740,000 1,016,260 1.3733 0.165 0.164 0.165 0.161 0.165 6,245,849 0.1627 0.72%
2010-12-06 0 1.380 1.380 1.390 1.380 1.410 868,000 1,204,540 1.3877 0.164 0.164 0.165 0.164 0.167 7,326,211 0.1644 -2.13%
2010-12-03 0 1.410 1.410 1.420 1.400 1.440 758,000 1,075,820 1.4193 0.167 0.167 0.168 0.166 0.171 6,397,775 0.1682 0.00%
2010-12-02 0 1.410 1.410 1.420 1.400 1.430 1,260,000 1,780,980 1.4135 0.167 0.167 0.168 0.166 0.169 10,634,823 0.1675 0.71%
2010-12-01 0 1.400 1.400 1.410 1.390 1.430 1,134,000 1,598,420 1.4095 0.166 0.166 0.167 0.165 0.169 9,571,341 0.1670 -2.10%
2010-11-30 0 1.430 1.430 1.440 1.430 1.460 5,182,000 7,513,460 1.4499 0.169 0.169 0.171 0.169 0.173 43,737,820 0.1718 -1.38%
2010-11-29 0 1.450 1.450 1.460 1.350 1.470 18,673,000 26,251,000 1.4058 0.172 0.172 0.173 0.160 0.174 157,606,391 0.1666 0.69%
2010-11-26 0 1.440 1.430 1.440 1.380 1.450 5,455,000 7,789,010 1.4279 0.171 0.169 0.171 0.164 0.172 46,042,032 0.1692 5.11%
2010-11-25 0 1.370 1.370 1.380 1.350 1.380 1,258,000 1,720,600 1.3677 0.162 0.162 0.164 0.160 0.164 10,617,942 0.1620 2.24%
2010-11-24 0 1.340 1.340 1.350 1.330 1.360 1,842,000 2,464,620 1.3380 0.159 0.159 0.160 0.158 0.161 15,547,099 0.1585 0.75%
2010-11-23 0 1.330 1.330 1.340 1.330 1.370 2,058,000 2,785,180 1.3533 0.158 0.158 0.159 0.158 0.162 17,370,211 0.1603 -4.32%
2010-11-22 0 1.390 1.380 1.390 1.350 1.390 584,000 803,320 1.3755 0.165 0.164 0.165 0.160 0.165 4,929,156 0.1630 1.46%
2010-11-19 0 1.370 1.370 1.380 1.360 1.400 1,158,000 1,589,580 1.3727 0.162 0.162 0.164 0.161 0.166 9,773,909 0.1626 -0.72%
2010-11-18 0 1.380 1.380 1.390 1.350 1.390 1,278,000 1,759,460 1.3767 0.164 0.164 0.165 0.160 0.165 10,786,749 0.1631 1.47%
2010-11-17 0 1.360 1.350 1.370 1.350 1.390 2,870,000 3,928,220 1.3687 0.161 0.160 0.162 0.160 0.165 24,223,764 0.1622 -2.86%
2010-11-16 0 1.400 1.400 1.410 1.400 1.440 2,436,000 3,446,940 1.4150 0.166 0.166 0.167 0.166 0.171 20,560,658 0.1676 -1.41%
2010-11-15 0 1.420 1.420 1.430 1.410 1.450 1,522,000 2,163,680 1.4216 0.168 0.168 0.169 0.167 0.172 12,846,191 0.1684 -1.39%
2010-11-12 0 1.440 1.430 1.440 1.430 1.470 3,944,000 5,707,820 1.4472 0.171 0.169 0.171 0.169 0.174 33,288,684 0.1715 -2.70%
2010-11-11 0 1.480 1.470 1.480 1.470 1.490 1,720,000 2,547,280 1.4810 0.175 0.174 0.175 0.174 0.177 14,517,378 0.1755 0.68%
2010-11-10 0 1.470 1.470 1.480 1.470 1.490 1,476,000 2,185,540 1.4807 0.174 0.174 0.175 0.174 0.177 12,457,936 0.1754 -1.34%
2010-11-09 0 1.490 1.480 1.490 1.480 1.510 2,804,000 4,173,300 1.4883 0.177 0.175 0.177 0.175 0.179 23,666,702 0.1763 -1.32%
2010-11-08 0 1.510 1.500 1.510 1.480 1.520 3,088,000 4,633,740 1.5006 0.179 0.178 0.179 0.175 0.180 26,063,757 0.1778 0.67%
2010-11-05 0 1.500 1.490 1.500 1.490 1.520 4,044,000 6,094,340 1.5070 0.178 0.177 0.178 0.177 0.180 34,132,718 0.1785 0.67%
2010-11-04 0 1.490 1.490 1.500 1.490 1.510 2,604,000 3,904,600 1.4995 0.177 0.177 0.178 0.177 0.179 21,978,634 0.1777 0.00%
2010-11-03 0 1.490 1.480 1.490 1.470 1.490 2,408,000 3,565,480 1.4807 0.177 0.175 0.177 0.174 0.177 20,324,329 0.1754 1.36%
2010-11-02 0 1.470 1.470 1.480 1.470 1.500 2,234,000 3,317,000 1.4848 0.174 0.174 0.175 0.174 0.178 18,855,710 0.1759 -0.68%
2010-11-01 0 1.480 1.470 1.480 1.460 1.480 2,320,000 3,412,400 1.4709 0.175 0.174 0.175 0.173 0.175 19,581,579 0.1743 1.37%
2010-10-29 0 1.460 1.450 1.460 1.450 1.460 2,012,000 2,923,720 1.4531 0.173 0.172 0.173 0.172 0.173 16,981,956 0.1722 -0.68%
2010-10-28 0 1.470 1.460 1.470 1.450 1.480 2,114,000 3,094,340 1.4637 0.174 0.173 0.174 0.172 0.175 17,842,870 0.1734 0.00%
2010-10-27 0 1.470 1.470 1.480 1.460 1.500 3,902,000 5,766,280 1.4778 0.174 0.174 0.175 0.173 0.178 32,934,190 0.1751 -1.34%
2010-10-26 0 1.490 1.490 1.500 1.490 1.530 2,304,000 3,455,480 1.4998 0.177 0.177 0.178 0.177 0.181 19,446,534 0.1777 -1.32%
2010-10-25 0 1.510 1.510 1.520 1.500 1.560 3,402,000 5,184,360 1.5239 0.179 0.179 0.180 0.178 0.185 28,714,022 0.1806 0.67%
2010-10-22 0 1.500 1.500 1.510 1.500 1.530 3,830,000 5,775,340 1.5079 0.178 0.178 0.179 0.178 0.181 32,326,486 0.1787 -1.32%
2010-10-21 0 1.520 1.520 1.530 1.510 1.550 1,956,000 2,973,760 1.5203 0.180 0.180 0.181 0.179 0.184 16,509,297 0.1801 -0.65%
2010-10-20 0 1.530 1.520 1.530 1.480 1.550 3,944,000 5,990,500 1.5189 0.181 0.180 0.181 0.175 0.184 33,288,684 0.1800 -0.65%
2010-10-19 0 1.540 1.540 1.550 1.520 1.570 6,158,000 9,529,500 1.5475 0.182 0.182 0.184 0.180 0.186 51,975,588 0.1833 0.65%
2010-10-18 0 1.530 1.520 1.530 1.530 1.650 15,980,000 25,442,580 1.5922 0.181 0.180 0.181 0.181 0.195 134,876,566 0.1886 -4.97%
2010-10-15 0 1.610 1.610 1.620 1.480 1.620 20,782,000 32,343,100 1.5563 0.191 0.191 0.192 0.175 0.192 175,407,059 0.1844 8.05%
2010-10-14 0 1.490 1.490 1.500 1.480 1.510 6,292,000 9,399,680 1.4939 0.177 0.177 0.178 0.175 0.179 53,106,593 0.1770 2.05%
2010-10-13 0 1.460 1.460 1.480 1.460 1.490 3,364,000 4,944,220 1.4697 0.173 0.173 0.175 0.173 0.177 28,393,290 0.1741 -2.01%
2010-10-12 0 1.490 1.480 1.490 1.470 1.530 4,636,000 6,906,720 1.4898 0.177 0.175 0.177 0.174 0.181 39,129,397 0.1765 -1.97%
2010-10-11 0 1.520 1.510 1.520 1.440 1.560 15,094,000 22,955,260 1.5208 0.180 0.179 0.180 0.171 0.185 127,398,429 0.1802 4.11%
2010-10-08 0 1.460 1.450 1.460 1.450 1.490 5,117,000 7,496,610 1.4650 0.173 0.172 0.173 0.172 0.177 43,189,198 0.1736 -2.67%
2010-10-07 0 1.500 1.500 1.510 1.490 1.520 2,350,000 3,533,880 1.5038 0.178 0.178 0.179 0.177 0.180 19,834,789 0.1782 -1.32%
2010-10-06 0 1.520 1.510 1.520 1.500 1.560 4,200,000 6,400,640 1.5240 0.180 0.179 0.180 0.178 0.185 35,449,410 0.1806 0.00%
2010-10-05 0 1.520 1.510 1.520 1.480 1.540 5,963,000 9,001,310 1.5095 0.180 0.179 0.180 0.175 0.182 50,329,722 0.1788 2.01%
2010-10-04 0 1.490 1.480 1.490 1.430 1.500 3,598,000 5,282,380 1.4681 0.177 0.175 0.177 0.169 0.178 30,368,328 0.1739 2.76%
2010-09-30 0 1.450 1.450 1.460 1.440 1.480 4,246,000 6,170,360 1.4532 0.172 0.172 0.173 0.171 0.175 35,837,666 0.1722 -2.03%
2010-09-29 0 1.480 1.470 1.480 1.470 1.510 1,908,000 2,828,320 1.4823 0.175 0.174 0.175 0.174 0.179 16,104,161 0.1756 0.00%
2010-09-28 0 1.480 1.470 1.480 1.470 1.500 3,526,000 5,229,480 1.4831 0.175 0.174 0.175 0.174 0.178 29,760,624 0.1757 -1.99%
2010-09-27 0 1.510 1.500 1.510 1.500 1.550 3,570,000 5,410,460 1.5155 0.179 0.178 0.179 0.178 0.184 30,131,999 0.1796 -0.66%
2010-09-24 0 1.520 1.510 1.520 1.480 1.550 2,664,000 4,032,140 1.5136 0.180 0.179 0.180 0.175 0.184 22,485,055 0.1793 -0.65%
2010-09-22 0 1.530 1.530 1.540 1.520 1.560 3,034,000 4,636,720 1.5283 0.181 0.181 0.182 0.180 0.185 25,607,979 0.1811 -0.65%
2010-09-21 0 1.540 1.540 1.550 1.530 1.570 3,102,000 4,788,320 1.5436 0.182 0.182 0.184 0.181 0.186 26,181,922 0.1829 -1.28%
2010-09-20 0 1.560 1.550 1.560 1.530 1.580 2,578,000 3,998,840 1.5511 0.185 0.184 0.185 0.181 0.187 21,759,186 0.1838 -1.27%
2010-09-17 0 1.580 1.570 1.580 1.550 1.590 2,526,000 3,973,860 1.5732 0.187 0.186 0.187 0.184 0.188 21,320,288 0.1864 1.94%
2010-09-16 0 1.550 1.550 1.560 1.530 1.590 5,460,000 8,455,740 1.5487 0.184 0.184 0.185 0.181 0.188 46,084,234 0.1835 -1.90%
2010-09-15 0 1.580 1.580 1.590 1.580 1.620 3,494,000 5,565,280 1.5928 0.187 0.187 0.188 0.187 0.192 29,490,533 0.1887 -1.86%
2010-09-14 0 1.610 1.610 1.620 1.600 1.640 4,514,000 7,256,760 1.6076 0.191 0.191 0.192 0.190 0.194 38,099,676 0.1905 -0.62%
2010-09-13 0 1.620 1.610 1.620 1.610 1.670 6,190,000 10,171,420 1.6432 0.192 0.191 0.192 0.191 0.198 52,245,679 0.1947 -1.22%
2010-09-10 0 1.640 1.640 1.650 1.630 1.670 4,546,000 7,479,360 1.6453 0.194 0.194 0.195 0.193 0.198 38,369,767 0.1949 0.61%
2010-09-09 0 1.630 1.630 1.640 1.620 1.700 10,122,000 16,840,480 1.6638 0.193 0.193 0.194 0.192 0.201 85,433,079 0.1971 -1.81%
2010-09-08 0 1.660 1.660 1.670 1.610 1.720 14,442,000 24,083,780 1.6676 0.197 0.197 0.198 0.191 0.204 121,895,330 0.1976 1.22%
2010-09-07 0 1.640 1.640 1.650 1.570 1.680 13,902,000 22,721,680 1.6344 0.194 0.194 0.195 0.186 0.199 117,337,549 0.1936 0.00%
2010-09-06 0 1.640 1.630 1.640 1.520 1.660 34,308,000 55,365,300 1.6138 0.194 0.193 0.194 0.180 0.197 289,571,041 0.1912 8.61%
2010-09-03 0 1.510 1.500 1.510 1.470 1.540 4,862,000 7,322,460 1.5061 0.179 0.178 0.179 0.174 0.182 41,036,913 0.1784 -0.66%
2010-09-02 0 1.520 1.510 1.520 1.510 1.580 7,618,000 11,728,860 1.5396 0.180 0.179 0.180 0.179 0.187 64,298,478 0.1824 -0.65%
2010-09-01 0 1.530 1.520 1.530 1.470 1.550 10,792,000 16,377,440 1.5176 0.181 0.180 0.181 0.174 0.184 91,088,104 0.1798 4.79%
2010-08-31 0 1.460 1.460 1.470 1.390 1.470 13,310,000 18,966,700 1.4250 0.173 0.173 0.174 0.165 0.174 112,340,870 0.1688 -0.68%
2010-08-30 0 1.470 1.470 1.480 1.450 1.590 17,320,000 25,949,400 1.4982 0.174 0.174 0.175 0.172 0.188 146,186,616 0.1775 -5.16%
2010-08-27 0 1.550 1.550 1.560 1.530 1.650 37,942,000 59,887,460 1.5784 0.184 0.184 0.185 0.181 0.195 320,243,222 0.1870 -7.19%
2010-08-26 0 1.670 1.660 1.670 1.650 1.780 48,912,000 83,009,620 1.6971 0.198 0.197 0.198 0.195 0.211 412,833,705 0.2011 -4.02%
2010-08-25 0 1.740 1.740 1.750 1.730 1.860 255,680,000 458,188,220 1.7920 0.206 0.206 0.207 0.205 0.220 2,158,025,061 0.2123

Copyright & disclaimer, Privacy policy

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

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

Back to top