Sihuan Pharmaceutical Holdings Group Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00460  2010-10-28    
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
2026-08-06 0 0.870 0.870 0.875 0.865 0.885 22,078,200 19,262,371 0.8725 0.870 0.870 0.875 0.865 0.885 22,078,200 0.8725 -1.69%
2026-08-05 0 0.885 0.885 0.890 0.880 0.905 19,565,000 17,405,345 0.8896 0.885 0.885 0.890 0.880 0.905 19,565,000 0.8896 -1.12%
2026-08-04 0 0.895 0.890 0.895 0.880 0.925 27,113,000 24,275,800 0.8954 0.895 0.890 0.895 0.880 0.925 27,113,000 0.8954 -0.56%
2026-08-03 0 0.900 0.895 0.900 0.890 0.905 13,843,000 12,393,525 0.8953 0.900 0.895 0.900 0.890 0.905 13,843,000 0.8953 0.00%
2026-07-31 0 0.900 0.890 0.900 0.890 0.930 20,531,000 18,565,737 0.9043 0.900 0.890 0.900 0.890 0.930 20,531,000 0.9043 -3.23%
2026-07-30 0 0.930 0.920 0.930 0.900 0.940 21,274,000 19,535,080 0.9183 0.930 0.920 0.930 0.900 0.940 21,274,000 0.9183 0.00%
2026-07-29 0 0.930 0.920 0.930 0.920 0.950 20,644,000 19,188,680 0.9295 0.930 0.920 0.930 0.920 0.950 20,644,000 0.9295 0.00%
2026-07-28 0 0.930 0.920 0.930 0.910 0.940 33,841,000 31,295,130 0.9248 0.930 0.920 0.930 0.910 0.940 33,841,000 0.9248 -1.06%
2026-07-27 0 0.940 0.930 0.940 0.870 1.040 156,804,105 149,738,808 0.9549 0.940 0.930 0.940 0.870 1.040 156,804,105 0.9549 6.82%
2026-07-24 0 0.880 0.870 0.880 0.870 0.890 9,812,000 8,625,560 0.8791 0.880 0.870 0.880 0.870 0.890 9,812,000 0.8791 -2.22%
2026-07-23 0 0.900 0.890 0.900 0.880 0.900 12,274,428 10,945,516 0.8917 0.900 0.890 0.900 0.880 0.900 12,274,428 0.8917 0.00%
2026-07-22 0 0.900 0.890 0.900 0.890 0.920 12,054,488 10,836,614 0.8990 0.900 0.890 0.900 0.890 0.920 12,054,488 0.8990 0.00%
2026-07-21 0 0.900 0.890 0.900 0.870 0.910 26,002,000 23,069,340 0.8872 0.900 0.890 0.900 0.870 0.910 26,002,000 0.8872 0.00%
2026-07-20 0 0.900 0.900 0.910 0.860 0.910 26,507,000 23,566,610 0.8891 0.900 0.900 0.910 0.860 0.910 26,507,000 0.8891 4.65%
2026-07-17 0 0.860 0.860 0.870 0.850 0.930 42,387,273 37,008,563 0.8731 0.860 0.860 0.870 0.850 0.930 42,387,273 0.8731 -7.53%
2026-07-16 0 0.930 0.920 0.930 0.910 0.960 33,230,000 31,012,213 0.9333 0.930 0.920 0.930 0.910 0.960 33,230,000 0.9333 0.00%
2026-07-15 0 0.930 0.920 0.930 0.890 0.960 48,771,000 44,997,070 0.9226 0.930 0.920 0.930 0.890 0.960 48,771,000 0.9226 3.33%
2026-07-14 0 0.900 0.900 0.910 0.840 0.950 78,385,000 70,744,470 0.9025 0.900 0.900 0.910 0.840 0.950 78,385,000 0.9025 7.14%
2026-07-13 0 0.840 0.830 0.840 0.820 0.870 23,807,000 20,014,340 0.8407 0.840 0.830 0.840 0.820 0.870 23,807,000 0.8407 -1.18%
2026-07-10 0 0.850 0.840 0.850 0.820 0.870 17,644,000 14,978,140 0.8489 0.850 0.840 0.850 0.820 0.870 17,644,000 0.8489 2.41%
2026-07-09 0 0.830 0.820 0.830 0.820 0.870 17,642,000 14,808,890 0.8394 0.830 0.820 0.830 0.820 0.870 17,642,000 0.8394 -4.60%
2026-07-08 0 0.870 0.860 0.870 0.850 0.900 19,643,000 17,110,525 0.8711 0.870 0.860 0.870 0.850 0.900 19,643,000 0.8711 0.00%
2026-07-07 0 0.870 0.860 0.870 0.860 0.920 19,632,000 17,255,880 0.8790 0.870 0.860 0.870 0.860 0.920 19,632,000 0.8790 -4.40%
2026-07-06 0 0.910 0.890 0.910 0.880 0.930 37,818,000 34,329,937 0.9078 0.910 0.890 0.910 0.880 0.930 37,818,000 0.9078 2.25%
2026-07-03 0 0.890 0.890 0.900 0.870 0.910 27,188,000 24,223,350 0.8910 0.890 0.890 0.900 0.870 0.910 27,188,000 0.8910 2.30%
2026-07-02 0 0.870 0.860 0.870 0.830 0.880 20,628,000 17,790,770 0.8625 0.870 0.860 0.870 0.830 0.880 20,628,000 0.8625 4.82%
2026-06-30 0 0.830 0.820 0.830 0.820 0.880 28,314,794 23,622,085 0.8343 0.830 0.820 0.830 0.820 0.880 28,314,794 0.8343 -5.59%
2026-06-29 0 0.890 0.880 0.890 0.820 0.890 35,948,001 30,924,420 0.8603 0.879 0.869 0.879 0.810 0.879 36,393,722 0.8497 7.23%
2026-06-26 0 0.830 0.820 0.830 0.820 0.860 24,154,447 20,141,556 0.8339 0.820 0.810 0.820 0.810 0.849 24,453,939 0.8237 -3.49%
2026-06-25 0 0.860 0.850 0.860 0.820 0.870 29,055,000 24,549,910 0.8449 0.849 0.840 0.849 0.810 0.859 29,415,254 0.8346 -1.15%
2026-06-24 0 0.870 0.870 0.880 0.860 0.920 39,423,000 35,113,560 0.8907 0.859 0.859 0.869 0.849 0.909 39,911,808 0.8798 1.16%
2026-06-23 0 0.860 0.850 0.860 0.840 0.870 22,869,000 19,568,180 0.8557 0.849 0.840 0.849 0.830 0.859 23,152,554 0.8452 1.18%
2026-06-22 0 0.850 0.840 0.850 0.820 0.870 31,331,000 26,210,710 0.8366 0.840 0.830 0.840 0.810 0.859 31,719,474 0.8263 -2.30%
2026-06-18 0 0.870 0.860 0.870 0.850 0.880 23,076,000 19,942,518 0.8642 0.859 0.849 0.859 0.840 0.869 23,362,120 0.8536 -1.14%
2026-06-17 0 0.880 0.870 0.880 0.860 0.880 17,393,000 15,148,680 0.8710 0.869 0.859 0.869 0.849 0.869 17,608,657 0.8603 1.15%
2026-06-16 0 0.870 0.870 0.880 0.870 0.930 36,672,000 32,417,680 0.8840 0.859 0.859 0.869 0.859 0.919 37,126,698 0.8732 -6.45%
2026-06-15 0 0.930 0.920 0.930 0.920 0.960 19,912,000 18,580,080 0.9331 0.919 0.909 0.919 0.909 0.948 20,158,890 0.9217 -1.06%
2026-06-12 0 0.940 0.930 0.940 0.920 0.950 20,083,626 18,812,087 0.9367 0.928 0.919 0.928 0.909 0.938 20,332,644 0.9252 2.17%
2026-06-11 0 0.920 0.910 0.920 0.890 0.920 16,138,000 14,678,150 0.9095 0.909 0.899 0.909 0.879 0.909 16,338,096 0.8984 0.00%
2026-06-10 0 0.920 0.920 0.930 0.890 0.930 21,727,000 19,664,982 0.9051 0.909 0.909 0.919 0.879 0.919 21,996,394 0.8940 1.10%
2026-06-09 0 0.910 0.900 0.910 0.890 0.920 10,871,000 9,838,475 0.9050 0.899 0.889 0.899 0.879 0.909 11,005,790 0.8939 0.00%
2026-06-08 0 0.910 0.900 0.910 0.880 0.940 31,234,600 28,206,841 0.9031 0.899 0.889 0.899 0.869 0.928 31,621,879 0.8920 -3.19%
2026-06-05 0 0.940 0.930 0.940 0.920 0.940 18,445,000 17,249,560 0.9352 0.928 0.919 0.928 0.909 0.928 18,673,700 0.9237 1.08%
2026-06-04 0 0.930 0.920 0.930 0.910 0.950 18,736,000 17,339,120 0.9254 0.919 0.909 0.919 0.899 0.938 18,968,308 0.9141 -2.11%
2026-06-03 0 0.950 0.940 0.950 0.920 0.970 41,842,000 39,357,778 0.9406 0.938 0.928 0.938 0.909 0.958 42,360,801 0.9291 -1.04%
2026-06-02 0 0.960 0.960 0.970 0.950 0.980 17,938,000 17,221,610 0.9601 0.948 0.948 0.958 0.938 0.968 18,160,414 0.9483 -1.03%
2026-06-01 0 0.970 0.960 0.970 0.950 0.980 25,822,000 24,898,068 0.9642 0.958 0.948 0.958 0.938 0.968 26,142,168 0.9524 1.04%
2026-05-29 0 0.960 0.950 0.960 0.940 0.980 63,241,000 60,641,610 0.9589 0.948 0.938 0.948 0.928 0.968 64,025,128 0.9472 1.05%
2026-05-28 0 0.950 0.950 0.960 0.950 1.010 67,760,000 65,118,930 0.9610 0.938 0.938 0.948 0.938 0.998 68,600,159 0.9493 -5.94%
2026-05-27 0 1.010 1.010 1.020 0.980 1.030 34,806,000 34,642,945 0.9953 0.998 0.998 1.008 0.968 1.017 35,237,561 0.9831 -0.98%
2026-05-26 0 1.020 1.020 1.030 0.990 1.040 24,481,000 24,805,044 1.0132 1.008 1.008 1.017 0.978 1.027 24,784,541 1.0008 -1.92%
2026-05-22 0 1.040 1.030 1.040 1.020 1.040 12,354,000 12,712,900 1.0291 1.027 1.017 1.027 1.008 1.027 12,507,178 1.0164 0.97%
2026-05-21 0 1.030 1.030 1.040 1.020 1.100 27,935,000 29,254,912 1.0472 1.017 1.017 1.027 1.008 1.087 28,281,367 1.0344 -4.63%
2026-05-20 0 1.080 1.070 1.080 1.060 1.110 27,004,000 29,068,330 1.0764 1.067 1.057 1.067 1.047 1.096 27,338,824 1.0633 -2.70%
2026-05-19 0 1.110 1.100 1.110 1.060 1.110 33,151,000 36,042,202 1.0872 1.096 1.087 1.096 1.047 1.096 33,562,041 1.0739 3.74%
2026-05-18 0 1.070 1.060 1.070 1.030 1.100 46,677,000 49,157,170 1.0531 1.057 1.047 1.057 1.017 1.087 47,255,750 1.0402 -2.73%
2026-05-15 0 1.100 1.100 1.110 1.090 1.150 33,995,000 37,546,927 1.1045 1.087 1.087 1.096 1.077 1.136 34,416,506 1.0910 -4.35%
2026-05-14 0 1.150 1.140 1.150 1.090 1.160 30,681,000 34,465,408 1.1233 1.136 1.126 1.136 1.077 1.146 31,061,415 1.1096 4.55%
2026-05-13 0 1.100 1.100 1.110 1.070 1.150 84,862,000 92,993,615 1.0958 1.087 1.087 1.096 1.057 1.136 85,914,208 1.0824 -4.35%
2026-05-12 0 1.150 1.150 1.160 1.150 1.210 33,140,000 38,591,410 1.1645 1.136 1.136 1.146 1.136 1.195 33,550,904 1.1502 -4.17%
2026-05-11 0 1.200 1.190 1.200 1.170 1.230 50,293,000 59,796,640 1.1890 1.185 1.175 1.185 1.156 1.215 50,916,585 1.1744 -1.64%
2026-05-08 0 1.220 1.210 1.220 1.200 1.240 20,177,000 24,444,385 1.2115 1.205 1.195 1.205 1.185 1.225 20,427,176 1.1967 -1.61%
2026-05-07 0 1.240 1.230 1.240 1.220 1.240 23,181,000 28,498,960 1.2294 1.225 1.215 1.225 1.205 1.225 23,468,422 1.2144 1.64%
2026-05-06 0 1.220 1.220 1.230 1.210 1.260 43,229,000 53,030,670 1.2267 1.205 1.205 1.215 1.195 1.245 43,764,998 1.2117 -2.40%
2026-05-05 0 1.250 1.240 1.250 1.230 1.260 11,037,000 13,647,640 1.2365 1.235 1.225 1.235 1.215 1.245 11,173,848 1.2214 -0.79%
2026-05-04 0 1.260 1.260 1.270 1.250 1.300 9,376,000 11,857,080 1.2646 1.245 1.245 1.254 1.235 1.284 9,492,253 1.2491 -0.79%
2026-04-30 0 1.270 1.270 1.280 1.260 1.310 32,268,966 41,245,319 1.2782 1.254 1.254 1.264 1.245 1.294 32,669,070 1.2625 -1.55%
2026-04-29 0 1.290 1.290 1.300 1.290 1.320 18,605,000 24,182,653 1.2998 1.274 1.274 1.284 1.274 1.304 18,835,684 1.2839 -1.53%
2026-04-28 0 1.310 1.300 1.310 1.300 1.340 12,571,959 16,511,437 1.3134 1.294 1.284 1.294 1.284 1.324 12,727,839 1.2973 -0.76%
2026-04-27 0 1.320 1.310 1.320 1.310 1.330 13,266,000 17,476,980 1.3174 1.304 1.294 1.304 1.294 1.314 13,430,486 1.3013 0.00%
2026-04-24 0 1.320 1.320 1.330 1.300 1.340 21,299,000 28,138,310 1.3211 1.304 1.304 1.314 1.284 1.324 21,563,087 1.3049 0.76%
2026-04-23 0 1.310 1.310 1.320 1.300 1.350 31,255,000 41,030,230 1.3128 1.294 1.294 1.304 1.284 1.333 31,642,532 1.2967 -2.24%
2026-04-22 0 1.340 1.330 1.340 1.320 1.390 39,738,000 53,313,115 1.3416 1.324 1.314 1.324 1.304 1.373 40,230,713 1.3252 -3.60%
2026-04-21 0 1.390 1.380 1.390 1.310 1.390 64,605,000 87,231,060 1.3502 1.373 1.363 1.373 1.294 1.373 65,406,040 1.3337 6.11%
2026-04-20 0 1.310 1.300 1.310 1.290 1.340 54,906,000 71,539,645 1.3029 1.294 1.284 1.294 1.274 1.324 55,586,782 1.2870 -1.50%
2026-04-17 0 1.330 1.320 1.330 1.320 1.410 46,858,300 62,999,531 1.3445 1.314 1.304 1.314 1.304 1.393 47,439,298 1.3280 -5.00%
2026-04-16 0 1.400 1.400 1.410 1.390 1.450 23,055,316 32,612,102 1.4145 1.383 1.383 1.393 1.373 1.432 23,341,180 1.3972 -3.45%
2026-04-15 0 1.450 1.440 1.450 1.410 1.450 33,080,696 47,297,245 1.4298 1.432 1.422 1.432 1.393 1.432 33,490,865 1.4122 3.57%
2026-04-14 0 1.400 1.400 1.410 1.380 1.420 13,085,000 18,294,150 1.3981 1.383 1.383 1.393 1.363 1.403 13,247,241 1.3810 0.72%
2026-04-13 0 1.390 1.390 1.400 1.380 1.430 20,157,859 28,154,255 1.3967 1.373 1.373 1.383 1.363 1.412 20,407,797 1.3796 -2.80%
2026-04-10 0 1.430 1.420 1.430 1.400 1.460 19,213,000 27,292,690 1.4205 1.412 1.403 1.412 1.383 1.442 19,451,223 1.4031 -0.69%
2026-04-09 0 1.440 1.430 1.440 1.420 1.490 26,157,000 37,930,349 1.4501 1.422 1.412 1.422 1.403 1.472 26,481,322 1.4323 0.00%
2026-04-08 0 1.440 1.440 1.450 1.420 1.470 30,209,000 43,685,570 1.4461 1.422 1.422 1.432 1.403 1.452 30,583,563 1.4284 2.13%
2026-04-02 0 1.410 1.400 1.410 1.390 1.470 29,700,000 42,208,820 1.4212 1.393 1.383 1.393 1.373 1.452 30,068,252 1.4038 -2.76%
2026-04-01 0 1.450 1.450 1.460 1.360 1.470 65,645,000 92,982,130 1.4164 1.432 1.432 1.442 1.343 1.452 66,458,935 1.3991 6.62%
2026-03-31 0 1.360 1.350 1.360 1.350 1.400 35,561,899 48,833,584 1.3732 1.343 1.333 1.343 1.333 1.383 36,002,833 1.3564 1.49%
2026-03-30 0 1.340 1.330 1.340 1.310 1.360 39,354,000 52,467,860 1.3332 1.324 1.314 1.324 1.294 1.343 39,841,952 1.3169 -1.47%
2026-03-27 0 1.360 1.350 1.360 1.260 1.370 50,467,000 67,314,595 1.3338 1.343 1.333 1.343 1.245 1.353 51,092,743 1.3175 6.25%
2026-03-26 0 1.280 1.280 1.290 1.270 1.340 19,711,000 25,576,080 1.2976 1.264 1.264 1.274 1.254 1.324 19,955,398 1.2817 -3.03%
2026-03-25 0 1.320 1.320 1.330 1.300 1.340 29,259,200 38,618,685 1.3199 1.304 1.304 1.314 1.284 1.324 29,621,986 1.3037 0.76%
2026-03-24 0 1.310 1.300 1.310 1.290 1.330 19,029,684 24,786,282 1.3025 1.294 1.284 1.294 1.274 1.314 19,265,634 1.2866 1.55%
2026-03-23 0 1.290 1.290 1.300 1.270 1.380 32,439,000 42,150,093 1.2994 1.274 1.274 1.284 1.254 1.363 32,841,213 1.2835 -6.52%
2026-03-20 0 1.380 1.370 1.380 1.350 1.400 17,425,000 23,974,765 1.3759 1.363 1.353 1.363 1.333 1.383 17,641,053 1.3590 0.00%
2026-03-19 0 1.380 1.370 1.380 1.370 1.420 17,983,000 24,932,341 1.3864 1.363 1.353 1.363 1.353 1.403 18,205,972 1.3695 -2.82%
2026-03-18 0 1.420 1.410 1.420 1.410 1.450 17,179,318 24,556,484 1.4294 1.403 1.393 1.403 1.393 1.432 17,392,325 1.4119 -0.70%
2026-03-17 0 1.430 1.420 1.430 1.420 1.470 17,215,000 24,884,910 1.4455 1.412 1.403 1.412 1.403 1.452 17,428,450 1.4278 0.70%
2026-03-16 0 1.420 1.410 1.420 1.400 1.440 8,651,000 12,295,120 1.4212 1.403 1.393 1.403 1.383 1.422 8,758,264 1.4038 -0.70%
2026-03-13 0 1.430 1.430 1.440 1.420 1.450 8,616,000 12,333,214 1.4314 1.412 1.412 1.422 1.403 1.432 8,722,830 1.4139 -0.69%
2026-03-12 0 1.440 1.440 1.450 1.430 1.490 13,382,000 19,395,140 1.4493 1.422 1.422 1.432 1.412 1.472 13,547,924 1.4316 -2.04%
2026-03-11 0 1.470 1.470 1.480 1.470 1.490 10,889,000 16,121,137 1.4805 1.452 1.452 1.462 1.452 1.472 11,024,013 1.4624 -1.34%
2026-03-10 0 1.490 1.490 1.500 1.480 1.520 20,488,001 30,656,472 1.4963 1.472 1.472 1.482 1.462 1.501 20,742,033 1.4780 1.36%
2026-03-09 0 1.470 1.470 1.480 1.420 1.490 36,036,000 52,544,880 1.4581 1.452 1.452 1.462 1.403 1.472 36,482,812 1.4403 0.00%
2026-03-06 0 1.470 1.470 1.480 1.400 1.490 46,945,319 68,699,568 1.4634 1.452 1.452 1.462 1.383 1.472 47,527,396 1.4455 5.76%
2026-03-05 0 1.390 1.390 1.400 1.370 1.420 38,116,000 53,279,805 1.3978 1.373 1.373 1.383 1.353 1.403 38,588,602 1.3807 2.96%
2026-03-04 0 1.350 1.340 1.350 1.330 1.400 48,540,000 65,859,223 1.3568 1.333 1.324 1.333 1.314 1.383 49,141,850 1.3402 -3.57%
2026-03-03 0 1.400 1.400 1.410 1.380 1.470 38,030,000 53,471,320 1.4060 1.383 1.383 1.393 1.363 1.452 38,501,536 1.3888 -4.76%
2026-03-02 0 1.470 1.470 1.480 1.450 1.520 43,937,000 64,991,564 1.4792 1.452 1.452 1.462 1.432 1.501 44,481,777 1.4611 -5.16%
2026-02-27 0 1.550 1.550 1.560 1.500 1.560 57,436,000 87,568,312 1.5246 1.531 1.531 1.541 1.482 1.541 58,148,152 1.5060 0.00%
2026-02-26 0 1.550 1.540 1.550 1.530 1.610 33,467,000 52,258,930 1.5615 1.531 1.521 1.531 1.511 1.590 33,881,959 1.5424 -3.13%
2026-02-25 0 1.600 1.590 1.600 1.570 1.610 22,867,000 36,207,140 1.5834 1.580 1.571 1.580 1.551 1.590 23,150,529 1.5640 0.00%
2026-02-24 0 1.600 1.600 1.610 1.570 1.680 55,442,000 88,963,010 1.6046 1.580 1.580 1.590 1.551 1.659 56,129,428 1.5850 -5.33%
2026-02-23 0 1.690 1.680 1.690 1.670 1.720 8,022,000 13,541,730 1.6881 1.669 1.659 1.669 1.650 1.699 8,121,465 1.6674 0.00%
2026-02-20 0 1.690 1.680 1.690 1.630 1.710 16,687,000 28,119,770 1.6851 1.669 1.659 1.669 1.610 1.689 16,893,903 1.6645 3.05%
2026-02-16 0 1.640 1.630 1.640 1.610 1.640 3,916,000 6,358,100 1.6236 1.620 1.610 1.620 1.590 1.620 3,964,555 1.6037 0.61%
2026-02-13 0 1.630 1.620 1.630 1.600 1.630 20,693,000 33,382,940 1.6132 1.610 1.600 1.610 1.580 1.610 20,949,573 1.5935 -0.61%
2026-02-12 0 1.640 1.630 1.640 1.580 1.660 56,357,000 90,945,080 1.6137 1.620 1.610 1.620 1.561 1.640 57,055,773 1.5940 -1.80%
2026-02-11 0 1.670 1.660 1.670 1.650 1.790 94,772,040 162,720,947 1.7170 1.650 1.640 1.650 1.630 1.768 95,947,123 1.6959 0.00%
2026-02-10 0 1.670 1.660 1.670 1.650 1.740 46,330,000 78,417,835 1.6926 1.650 1.640 1.650 1.630 1.719 46,904,448 1.6719 -1.76%
2026-02-09 0 1.700 1.700 1.710 1.650 1.750 79,025,200 135,098,529 1.7096 1.679 1.679 1.689 1.630 1.729 80,005,037 1.6886 3.66%
2026-02-06 0 1.640 1.630 1.640 1.590 1.650 33,888,000 55,066,215 1.6249 1.620 1.610 1.620 1.571 1.630 34,308,179 1.6050 -0.61%
2026-02-05 0 1.650 1.640 1.650 1.590 1.660 84,764,000 138,354,422 1.6322 1.630 1.620 1.630 1.571 1.640 85,814,993 1.6122 3.77%
2026-02-04 0 1.590 1.590 1.600 1.550 1.600 32,024,000 50,460,628 1.5757 1.571 1.571 1.580 1.531 1.580 32,421,067 1.5564 1.27%
2026-02-03 0 1.570 1.560 1.570 1.510 1.580 19,888,000 30,758,484 1.5466 1.551 1.541 1.551 1.492 1.561 20,134,592 1.5276 1.29%
2026-02-02 0 1.550 1.540 1.550 1.530 1.590 24,481,000 37,924,219 1.5491 1.531 1.521 1.531 1.511 1.571 24,784,541 1.5302 -1.90%
2026-01-30 0 1.580 1.580 1.590 1.550 1.610 43,966,000 69,384,902 1.5781 1.561 1.561 1.571 1.531 1.590 44,511,136 1.5588 0.64%
2026-01-29 0 1.570 1.570 1.580 1.530 1.600 39,978,000 62,783,614 1.5705 1.551 1.551 1.561 1.511 1.580 40,473,689 1.5512 0.00%
2026-01-28 0 1.570 1.560 1.570 1.550 1.620 75,131,000 119,262,715 1.5874 1.551 1.541 1.551 1.531 1.600 76,062,553 1.5680 1.95%
2026-01-27 0 1.540 1.530 1.540 1.420 1.600 146,239,000 224,544,040 1.5355 1.521 1.511 1.521 1.403 1.580 148,052,224 1.5167 5.48%
2026-01-26 0 1.460 1.450 1.460 1.330 1.480 101,138,500 142,813,826 1.4121 1.442 1.432 1.442 1.314 1.462 102,392,521 1.3948 8.96%
2026-01-23 0 1.340 1.330 1.340 1.270 1.340 27,516,440 36,170,163 1.3145 1.324 1.314 1.324 1.254 1.324 27,857,618 1.2984 5.51%
2026-01-22 0 1.270 1.260 1.270 1.250 1.290 16,590,000 21,035,182 1.2679 1.254 1.245 1.254 1.235 1.274 16,795,700 1.2524 -0.78%
2026-01-21 0 1.280 1.270 1.280 1.250 1.280 12,906,000 16,346,270 1.2666 1.264 1.254 1.264 1.235 1.264 13,066,022 1.2511 0.00%
2026-01-20 0 1.280 1.270 1.280 1.270 1.310 12,009,077 15,430,926 1.2849 1.264 1.254 1.264 1.254 1.294 12,157,978 1.2692 -2.29%
2026-01-19 0 1.310 1.300 1.310 1.300 1.360 19,437,000 25,571,351 1.3156 1.294 1.284 1.294 1.284 1.343 19,678,000 1.2995 -2.96%
2026-01-16 0 1.350 1.350 1.360 1.320 1.380 32,470,000 43,731,178 1.3468 1.333 1.333 1.343 1.304 1.363 32,872,597 1.3303 0.00%
2026-01-15 0 1.350 1.340 1.350 1.330 1.370 14,142,000 19,054,850 1.3474 1.333 1.324 1.333 1.314 1.353 14,317,347 1.3309 0.00%
2026-01-14 0 1.350 1.350 1.360 1.330 1.380 25,039,000 33,937,950 1.3554 1.333 1.333 1.343 1.314 1.363 25,349,460 1.3388 0.75%
2026-01-13 0 1.340 1.340 1.350 1.320 1.380 40,594,000 54,680,650 1.3470 1.324 1.324 1.333 1.304 1.363 41,097,327 1.3305 2.29%
2026-01-12 0 1.310 1.300 1.310 1.290 1.340 17,236,003 22,545,862 1.3081 1.294 1.284 1.294 1.274 1.324 17,449,713 1.2920 -0.76%
2026-01-09 0 1.320 1.310 1.320 1.300 1.330 15,772,000 20,687,890 1.3117 1.304 1.294 1.304 1.284 1.314 15,967,558 1.2956 0.00%
2026-01-08 0 1.320 1.310 1.320 1.310 1.350 10,821,000 14,325,650 1.3239 1.304 1.294 1.304 1.294 1.333 10,955,170 1.3077 -1.49%
2026-01-07 0 1.340 1.340 1.350 1.320 1.350 19,458,000 25,946,010 1.3334 1.324 1.324 1.333 1.304 1.333 19,699,261 1.3171 1.52%
2026-01-06 0 1.320 1.320 1.330 1.310 1.330 12,895,000 17,025,445 1.3203 1.304 1.304 1.314 1.294 1.314 13,054,886 1.3041 0.00%
2026-01-05 0 1.320 1.310 1.320 1.260 1.330 34,557,000 45,210,780 1.3083 1.304 1.294 1.304 1.245 1.314 34,985,474 1.2923 3.13%
2026-01-02 0 1.280 1.270 1.280 1.220 1.290 10,244,000 12,978,706 1.2670 1.264 1.254 1.264 1.205 1.274 10,371,016 1.2514 4.07%
2025-12-31 0 1.230 1.220 1.230 1.210 1.230 7,160,000 8,755,320 1.2228 1.215 1.205 1.215 1.195 1.215 7,248,777 1.2078 0.00%
2025-12-30 0 1.230 1.220 1.230 1.220 1.240 14,164,000 17,359,720 1.2256 1.215 1.205 1.215 1.205 1.225 14,339,620 1.2106 -0.81%
2025-12-29 0 1.240 1.230 1.240 1.230 1.270 24,020,000 29,986,380 1.2484 1.225 1.215 1.225 1.215 1.254 24,317,825 1.2331 -2.36%
2025-12-24 0 1.270 1.260 1.270 1.250 1.280 8,892,334 11,257,157 1.2659 1.254 1.245 1.254 1.235 1.264 9,002,590 1.2504 0.00%
2025-12-23 0 1.270 1.260 1.270 1.260 1.280 15,648,000 19,879,050 1.2704 1.254 1.245 1.254 1.245 1.264 15,842,020 1.2548 0.00%
2025-12-22 0 1.270 1.260 1.270 1.260 1.290 11,573,000 14,681,145 1.2686 1.254 1.245 1.254 1.245 1.274 11,716,494 1.2530 0.79%
2025-12-19 0 1.260 1.260 1.270 1.220 1.300 32,278,000 40,855,240 1.2657 1.245 1.245 1.254 1.205 1.284 32,678,216 1.2502 2.44%
2025-12-18 0 1.230 1.220 1.230 1.200 1.240 36,004,000 43,993,593 1.2219 1.215 1.205 1.215 1.185 1.225 36,450,415 1.2069 -1.60%
2025-12-17 0 1.250 1.240 1.250 1.230 1.260 11,784,000 14,644,150 1.2427 1.235 1.225 1.235 1.215 1.245 11,930,110 1.2275 -0.79%
2025-12-16 0 1.260 1.250 1.260 1.230 1.280 21,210,780 26,564,013 1.2524 1.245 1.235 1.245 1.215 1.264 21,473,773 1.2370 -1.56%
2025-12-15 0 1.280 1.280 1.290 1.270 1.300 13,883,000 17,833,500 1.2846 1.264 1.264 1.274 1.254 1.284 14,055,136 1.2688 -2.29%
2025-12-12 0 1.310 1.300 1.310 1.280 1.310 26,471,000 34,323,310 1.2966 1.294 1.284 1.294 1.264 1.294 26,799,215 1.2808 1.55%
2025-12-11 0 1.290 1.290 1.300 1.280 1.310 13,684,000 17,711,830 1.2943 1.274 1.274 1.284 1.264 1.294 13,853,669 1.2785 0.78%
2025-12-10 0 1.280 1.280 1.290 1.260 1.290 20,469,000 26,149,130 1.2775 1.264 1.264 1.274 1.245 1.274 20,722,796 1.2619 -1.54%
2025-12-09 0 1.300 1.280 1.300 1.280 1.330 26,800,242 34,793,361 1.2982 1.284 1.264 1.284 1.264 1.314 27,132,539 1.2823 -1.52%
2025-12-08 0 1.320 1.310 1.320 1.300 1.350 15,167,484 19,986,249 1.3177 1.304 1.294 1.304 1.284 1.333 15,355,546 1.3016 -0.75%
2025-12-05 0 1.330 1.320 1.330 1.310 1.340 9,153,310 12,135,526 1.3258 1.314 1.304 1.314 1.294 1.324 9,266,802 1.3096 -0.75%
2025-12-04 0 1.340 1.330 1.340 1.300 1.340 15,413,000 20,395,550 1.3233 1.324 1.314 1.324 1.284 1.324 15,604,106 1.3071 1.52%
2025-12-03 0 1.320 1.320 1.330 1.310 1.350 10,903,000 14,452,578 1.3256 1.304 1.304 1.314 1.294 1.333 11,038,187 1.3093 -1.49%
2025-12-02 0 1.340 1.330 1.340 1.320 1.350 7,042,000 9,391,970 1.3337 1.324 1.314 1.324 1.304 1.333 7,129,314 1.3174 -0.74%
2025-12-01 0 1.350 1.340 1.350 1.340 1.360 8,437,000 11,382,520 1.3491 1.333 1.324 1.333 1.324 1.343 8,541,611 1.3326 0.00%
2025-11-28 0 1.350 1.350 1.360 1.340 1.360 11,080,000 14,945,200 1.3488 1.333 1.333 1.343 1.324 1.343 11,217,381 1.3323 0.00%
2025-11-27 0 1.350 1.340 1.350 1.330 1.360 7,966,000 10,707,890 1.3442 1.333 1.324 1.333 1.314 1.343 8,064,771 1.3277 0.00%
2025-11-26 0 1.350 1.340 1.350 1.330 1.360 15,909,000 21,456,240 1.3487 1.333 1.324 1.333 1.314 1.343 16,106,256 1.3322 1.50%
2025-11-25 0 1.330 1.330 1.340 1.320 1.350 19,822,000 26,477,220 1.3357 1.314 1.314 1.324 1.304 1.333 20,067,774 1.3194 0.00%
2025-11-24 0 1.330 1.330 1.340 1.290 1.340 26,694,000 35,082,760 1.3143 1.314 1.314 1.324 1.274 1.324 27,024,980 1.2982 2.31%
2025-11-21 0 1.300 1.300 1.310 1.290 1.350 46,630,000 61,160,860 1.3116 1.284 1.284 1.294 1.274 1.333 47,208,167 1.2956 -4.41%
2025-11-20 0 1.360 1.350 1.360 1.340 1.400 31,056,000 42,274,115 1.3612 1.343 1.333 1.343 1.324 1.383 31,441,065 1.3446 -1.45%
2025-11-19 0 1.380 1.370 1.380 1.360 1.410 28,059,000 38,576,170 1.3748 1.363 1.353 1.363 1.343 1.393 28,406,905 1.3580 0.00%
2025-11-18 0 1.380 1.370 1.380 1.370 1.430 23,572,000 32,867,950 1.3944 1.363 1.353 1.363 1.353 1.412 23,864,270 1.3773 -2.82%
2025-11-17 0 1.420 1.410 1.420 1.400 1.440 13,384,000 18,908,660 1.4128 1.403 1.393 1.403 1.383 1.422 13,549,949 1.3955 -0.70%
2025-11-14 0 1.430 1.420 1.430 1.400 1.450 24,030,000 34,286,970 1.4268 1.412 1.403 1.412 1.383 1.432 24,327,949 1.4094 0.00%
2025-11-13 0 1.430 1.420 1.430 1.410 1.440 15,757,000 22,436,350 1.4239 1.412 1.403 1.412 1.393 1.422 15,952,372 1.4065 0.70%
2025-11-12 0 1.420 1.420 1.430 1.410 1.470 20,626,242 29,575,383 1.4339 1.403 1.403 1.412 1.393 1.452 20,881,988 1.4163 -1.39%
2025-11-11 0 1.440 1.430 1.440 1.430 1.470 16,390,000 23,627,591 1.4416 1.422 1.412 1.422 1.412 1.452 16,593,220 1.4239 -1.37%
2025-11-10 0 1.460 1.450 1.460 1.410 1.460 30,555,000 44,145,509 1.4448 1.442 1.432 1.442 1.393 1.442 30,933,853 1.4271 4.29%
2025-11-07 0 1.400 1.400 1.410 1.390 1.410 31,841,000 44,542,284 1.3989 1.383 1.383 1.393 1.373 1.393 32,235,798 1.3818 -0.71%
2025-11-06 0 1.410 1.410 1.420 1.390 1.430 45,082,000 63,419,930 1.4068 1.393 1.393 1.403 1.373 1.412 45,640,974 1.3895 -0.70%
2025-11-05 0 1.420 1.410 1.420 1.410 1.450 44,891,905 63,952,099 1.4246 1.403 1.393 1.403 1.393 1.432 45,448,522 1.4071 -2.74%
2025-11-04 0 1.460 1.450 1.460 1.440 1.500 26,352,000 38,684,760 1.4680 1.442 1.432 1.442 1.422 1.482 26,678,740 1.4500 -2.01%
2025-11-03 0 1.490 1.480 1.490 1.450 1.510 34,227,000 50,635,375 1.4794 1.472 1.462 1.472 1.432 1.492 34,651,382 1.4613 0.68%
2025-10-31 0 1.480 1.480 1.490 1.480 1.540 30,097,242 45,398,562 1.5084 1.462 1.462 1.472 1.462 1.521 30,470,419 1.4899 -1.99%
2025-10-30 0 1.510 1.500 1.510 1.460 1.520 68,764,100 103,333,156 1.5027 1.492 1.482 1.492 1.442 1.501 69,616,709 1.4843 3.42%
2025-10-28 0 1.460 1.450 1.460 1.450 1.490 21,820,000 32,025,600 1.4677 1.442 1.432 1.442 1.432 1.472 22,090,547 1.4497 -2.01%
2025-10-27 0 1.490 1.480 1.490 1.430 1.490 41,873,000 61,255,270 1.4629 1.472 1.462 1.472 1.412 1.472 42,392,185 1.4450 4.93%
2025-10-24 0 1.420 1.420 1.430 1.420 1.470 28,004,780 40,180,331 1.4348 1.403 1.403 1.412 1.403 1.452 28,352,013 1.4172 -2.74%
2025-10-23 0 1.460 1.450 1.460 1.420 1.490 49,620,000 71,532,790 1.4416 1.442 1.432 1.442 1.403 1.472 50,235,241 1.4240 -2.01%
2025-10-22 0 1.490 1.480 1.490 1.480 1.510 31,551,000 47,067,580 1.4918 1.472 1.462 1.472 1.462 1.492 31,942,202 1.4735 -1.32%
2025-10-21 0 1.510 1.500 1.510 1.480 1.520 32,623,000 49,007,849 1.5022 1.492 1.482 1.492 1.462 1.501 33,027,494 1.4839 2.72%
2025-10-20 0 1.470 1.470 1.480 1.450 1.500 34,434,000 50,526,390 1.4673 1.452 1.452 1.462 1.432 1.482 34,860,949 1.4494 0.68%
2025-10-17 0 1.460 1.450 1.460 1.410 1.520 102,446,000 149,738,275 1.4616 1.442 1.432 1.442 1.393 1.501 103,716,233 1.4437 -3.95%
2025-10-16 0 1.520 1.510 1.520 1.500 1.580 70,692,410 108,671,339 1.5372 1.501 1.492 1.501 1.482 1.561 71,568,928 1.5184 -0.65%
2025-10-15 0 1.530 1.530 1.540 1.460 1.590 135,393,440 204,569,880 1.5109 1.511 1.511 1.521 1.442 1.571 137,072,189 1.4924 -1.92%
2025-10-14 0 1.560 1.560 1.570 1.550 1.670 55,609,182 88,413,703 1.5899 1.541 1.541 1.551 1.531 1.650 56,298,683 1.5704 -2.50%
2025-10-13 0 1.600 1.600 1.610 1.550 1.640 81,502,780 130,045,209 1.5956 1.580 1.580 1.590 1.531 1.620 82,513,337 1.5761 -2.44%
2025-10-10 0 1.640 1.640 1.650 1.630 1.680 53,247,780 88,160,843 1.6557 1.620 1.620 1.630 1.610 1.659 53,908,002 1.6354 -1.20%
2025-10-09 0 1.660 1.650 1.660 1.620 1.790 153,213,000 255,862,768 1.6700 1.640 1.630 1.640 1.600 1.768 155,112,695 1.6495 -8.79%
2025-10-08 0 1.820 1.820 1.830 1.810 1.920 56,574,000 104,505,475 1.8472 1.798 1.798 1.808 1.788 1.896 57,275,464 1.8246 -4.71%
2025-10-06 0 1.910 1.900 1.910 1.770 1.910 55,284,000 102,319,390 1.8508 1.887 1.877 1.887 1.748 1.887 55,969,469 1.8281 6.70%
2025-10-03 0 1.790 1.780 1.790 1.740 1.810 38,085,100 67,718,342 1.7781 1.768 1.758 1.768 1.719 1.788 38,557,319 1.7563 2.29%
2025-10-02 0 1.750 1.750 1.760 1.620 1.760 86,763,000 146,332,460 1.6866 1.729 1.729 1.738 1.600 1.738 87,838,778 1.6659 8.70%
2025-09-30 0 1.610 1.600 1.610 1.510 1.620 54,303,000 85,284,002 1.5705 1.590 1.580 1.590 1.492 1.600 54,976,305 1.5513 5.92%
2025-09-29 0 1.520 1.520 1.530 1.470 1.530 39,964,000 60,187,280 1.5060 1.501 1.501 1.511 1.452 1.511 40,459,515 1.4876 3.40%
2025-09-26 0 1.470 1.470 1.480 1.460 1.570 97,799,000 146,723,400 1.5003 1.452 1.452 1.462 1.442 1.551 99,011,614 1.4819 -6.32%
2025-09-25 0 1.580 1.580 1.590 1.560 1.600 40,406,000 63,823,434 1.5796 1.550 1.550 1.560 1.530 1.570 41,191,163 1.5494 -0.63%
2025-09-24 0 1.590 1.590 1.600 1.580 1.620 29,735,000 47,412,460 1.5945 1.560 1.560 1.570 1.550 1.589 30,312,806 1.5641 -1.24%
2025-09-23 0 1.610 1.600 1.610 1.580 1.620 47,104,000 75,405,050 1.6008 1.579 1.570 1.579 1.550 1.589 48,019,317 1.5703 -0.62%
2025-09-22 0 1.620 1.620 1.630 1.590 1.630 27,752,000 44,695,372 1.6105 1.589 1.589 1.599 1.560 1.599 28,291,272 1.5798 -0.61%
2025-09-19 0 1.630 1.620 1.630 1.580 1.640 60,979,887 97,929,586 1.6059 1.599 1.589 1.599 1.550 1.609 62,164,838 1.5753 0.62%
2025-09-18 0 1.620 1.610 1.620 1.580 1.640 60,485,000 97,203,251 1.6071 1.589 1.579 1.589 1.550 1.609 61,660,334 1.5764 0.62%
2025-09-17 0 1.610 1.610 1.620 1.580 1.650 59,039,000 94,511,500 1.6008 1.579 1.579 1.589 1.550 1.619 60,186,236 1.5703 -2.42%
2025-09-16 0 1.650 1.650 1.660 1.580 1.680 69,881,000 113,511,880 1.6244 1.619 1.619 1.628 1.550 1.648 71,238,916 1.5934 -1.20%
2025-09-15 0 1.670 1.670 1.680 1.650 1.700 37,200,060 62,161,110 1.6710 1.638 1.638 1.648 1.619 1.668 37,922,925 1.6391 0.00%
2025-09-12 0 1.670 1.670 1.680 1.650 1.700 52,204,450 87,208,580 1.6705 1.638 1.638 1.648 1.619 1.668 53,218,878 1.6387 0.00%
2025-09-11 0 1.670 1.670 1.680 1.570 1.710 123,885,000 202,951,565 1.6382 1.638 1.638 1.648 1.540 1.677 126,292,313 1.6070 -0.60%
2025-09-10 0 1.680 1.670 1.680 1.640 1.700 46,482,000 77,863,220 1.6751 1.648 1.638 1.648 1.609 1.668 47,385,230 1.6432 0.60%
2025-09-09 0 1.670 1.660 1.670 1.640 1.700 58,145,550 96,762,143 1.6641 1.638 1.628 1.638 1.609 1.668 59,275,425 1.6324 0.00%
2025-09-08 0 1.670 1.670 1.680 1.640 1.710 96,263,316 160,007,331 1.6622 1.638 1.638 1.648 1.609 1.677 98,133,889 1.6305 1.21%
2025-09-05 0 1.650 1.640 1.650 1.590 1.680 130,857,320 214,960,044 1.6427 1.619 1.609 1.619 1.560 1.648 133,400,118 1.6114 2.48%
2025-09-04 0 1.610 1.600 1.610 1.590 1.690 139,581,000 229,384,908 1.6434 1.579 1.570 1.579 1.560 1.658 142,293,315 1.6121 -0.62%
2025-09-03 0 1.620 1.610 1.620 1.510 1.640 235,656,000 378,111,800 1.6045 1.589 1.579 1.589 1.481 1.609 240,235,228 1.5739 8.00%
2025-09-02 0 1.500 1.490 1.500 1.440 1.520 91,534,001 135,144,512 1.4764 1.471 1.462 1.471 1.413 1.491 93,312,674 1.4483 -1.32%
2025-09-01 0 1.520 1.510 1.520 1.480 1.570 131,805,910 201,263,708 1.5270 1.491 1.481 1.491 1.452 1.540 134,367,141 1.4979 4.11%
2025-08-29 0 1.460 1.460 1.470 1.410 1.510 99,367,000 144,830,430 1.4575 1.432 1.432 1.442 1.383 1.481 101,297,883 1.4297 1.39%
2025-08-28 0 1.440 1.430 1.440 1.400 1.450 61,146,000 87,314,210 1.4280 1.413 1.403 1.413 1.373 1.422 62,334,179 1.4007 2.13%
2025-08-27 0 1.410 1.410 1.420 1.400 1.440 68,296,000 96,599,005 1.4144 1.383 1.383 1.393 1.373 1.413 69,623,117 1.3875 -0.70%
2025-08-26 0 1.420 1.420 1.430 1.410 1.440 39,299,000 55,747,960 1.4186 1.393 1.393 1.403 1.383 1.413 40,062,652 1.3915 -0.70%
2025-08-25 0 1.430 1.420 1.430 1.410 1.470 73,824,000 105,425,679 1.4281 1.403 1.393 1.403 1.383 1.442 75,258,536 1.4008 -0.69%
2025-08-22 0 1.440 1.430 1.440 1.420 1.470 33,589,000 48,312,670 1.4383 1.413 1.403 1.413 1.393 1.442 34,241,696 1.4109 -2.04%
2025-08-21 0 1.470 1.460 1.470 1.440 1.480 47,107,000 68,624,514 1.4568 1.442 1.432 1.442 1.413 1.452 48,022,375 1.4290 2.80%
2025-08-20 0 1.430 1.430 1.440 1.420 1.490 89,872,000 129,600,869 1.4421 1.403 1.403 1.413 1.393 1.462 91,618,378 1.4146 -4.03%
2025-08-19 0 1.490 1.490 1.500 1.480 1.560 82,330,000 124,795,840 1.5158 1.462 1.462 1.471 1.452 1.530 83,929,823 1.4869 -4.49%
2025-08-18 0 1.560 1.550 1.560 1.430 1.580 196,826,000 303,092,614 1.5399 1.530 1.520 1.530 1.403 1.550 200,650,690 1.5105 9.09%
2025-08-15 0 1.430 1.420 1.430 1.380 1.430 78,502,000 110,188,645 1.4036 1.403 1.393 1.403 1.354 1.403 80,027,438 1.3769 1.42%
2025-08-14 0 1.410 1.410 1.420 1.400 1.470 68,223,500 97,477,846 1.4288 1.383 1.383 1.393 1.373 1.442 69,549,208 1.4016 -3.42%
2025-08-13 0 1.460 1.450 1.460 1.380 1.500 136,678,000 197,204,770 1.4428 1.432 1.422 1.432 1.354 1.471 139,333,904 1.4153 5.04%
2025-08-12 0 1.390 1.380 1.390 1.380 1.430 51,526,350 71,918,336 1.3958 1.364 1.354 1.364 1.354 1.403 52,527,601 1.3692 -2.11%
2025-08-11 0 1.420 1.410 1.420 1.350 1.420 102,164,000 142,135,100 1.3912 1.393 1.383 1.393 1.324 1.393 104,149,234 1.3647 2.90%
2025-08-08 0 1.380 1.370 1.380 1.330 1.400 78,034,000 106,546,110 1.3654 1.354 1.344 1.354 1.305 1.373 79,550,344 1.3394 0.73%
2025-08-07 0 1.370 1.370 1.380 1.340 1.400 53,424,770 73,023,449 1.3668 1.344 1.344 1.354 1.314 1.373 54,462,911 1.3408 -0.72%
2025-08-06 0 1.380 1.380 1.390 1.330 1.390 81,688,715 111,503,236 1.3650 1.354 1.354 1.364 1.305 1.364 83,276,077 1.3390 1.47%
2025-08-05 0 1.360 1.350 1.360 1.300 1.380 87,169,679 116,736,906 1.3392 1.334 1.324 1.334 1.275 1.354 88,863,546 1.3137 0.00%
2025-08-04 0 1.360 1.350 1.360 1.290 1.370 84,791,000 113,299,750 1.3362 1.334 1.324 1.334 1.265 1.344 86,438,645 1.3108 4.62%
2025-08-01 0 1.300 1.290 1.300 1.290 1.370 75,039,000 99,320,838 1.3236 1.275 1.265 1.275 1.265 1.344 76,497,145 1.2984 -0.76%
2025-07-31 0 1.310 1.310 1.320 1.310 1.350 55,968,000 74,142,179 1.3247 1.285 1.285 1.295 1.285 1.324 57,055,561 1.2995 -2.24%
2025-07-30 0 1.340 1.330 1.340 1.320 1.410 113,030,000 154,257,635 1.3647 1.314 1.305 1.314 1.295 1.383 115,226,380 1.3387 -2.90%
2025-07-29 0 1.380 1.370 1.380 1.320 1.390 80,168,000 108,243,087 1.3502 1.354 1.344 1.354 1.295 1.364 81,725,811 1.3245 1.47%
2025-07-28 0 1.360 1.350 1.360 1.310 1.360 64,982,770 86,605,784 1.3327 1.334 1.324 1.334 1.285 1.334 66,245,504 1.3073 2.26%
2025-07-25 0 1.330 1.330 1.340 1.320 1.360 57,521,497 76,734,931 1.3340 1.305 1.305 1.314 1.295 1.334 58,639,245 1.3086 -0.75%
2025-07-24 0 1.340 1.330 1.340 1.320 1.360 48,088,156 64,225,013 1.3356 1.314 1.305 1.314 1.295 1.334 49,022,597 1.3101 0.00%
2025-07-23 0 1.340 1.330 1.340 1.310 1.370 73,184,844 97,589,070 1.3335 1.314 1.305 1.314 1.285 1.344 74,606,960 1.3080 0.00%
2025-07-22 0 1.340 1.340 1.350 1.340 1.420 103,480,000 141,571,660 1.3681 1.314 1.314 1.324 1.314 1.393 105,490,806 1.3420 -2.90%
2025-07-21 0 1.380 1.370 1.380 1.320 1.390 91,686,000 123,949,120 1.3519 1.354 1.344 1.354 1.295 1.364 93,467,627 1.3261 -0.72%
2025-07-18 0 1.390 1.380 1.390 1.370 1.420 107,482,000 149,690,830 1.3927 1.364 1.354 1.364 1.344 1.393 109,570,572 1.3662 -2.11%
2025-07-17 0 1.420 1.410 1.420 1.350 1.440 196,082,884 272,195,896 1.3882 1.393 1.383 1.393 1.324 1.413 199,893,134 1.3617 4.41%
2025-07-16 0 1.360 1.360 1.370 1.320 1.410 149,880,000 204,746,599 1.3661 1.334 1.334 1.344 1.295 1.383 152,792,443 1.3400 -0.73%
2025-07-15 0 1.370 1.360 1.370 1.330 1.390 141,002,000 190,727,590 1.3527 1.344 1.334 1.344 1.305 1.364 143,741,927 1.3269 -0.72%
2025-07-14 0 1.380 1.370 1.380 1.180 1.430 397,482,000 522,763,215 1.3152 1.354 1.344 1.354 1.158 1.403 405,205,804 1.2901 15.00%
2025-07-11 0 1.200 1.190 1.200 1.160 1.200 123,778,824 147,078,078 1.1882 1.177 1.167 1.177 1.138 1.177 126,184,074 1.1656 3.45%
2025-07-10 0 1.160 1.150 1.160 1.130 1.170 60,942,000 70,362,440 1.1546 1.138 1.128 1.138 1.108 1.148 62,126,215 1.1326 1.75%
2025-07-09 0 1.140 1.140 1.150 1.110 1.170 114,878,000 132,350,110 1.1521 1.118 1.118 1.128 1.089 1.148 117,110,290 1.1301 0.88%
2025-07-08 0 1.130 1.120 1.130 1.070 1.140 70,339,000 78,438,770 1.1152 1.108 1.099 1.108 1.050 1.118 71,705,816 1.0939 5.61%
2025-07-07 0 1.070 1.060 1.070 1.050 1.090 60,659,000 64,454,610 1.0626 1.050 1.040 1.050 1.030 1.069 61,837,716 1.0423 -0.93%
2025-07-04 0 1.080 1.080 1.090 1.070 1.110 52,239,000 56,861,780 1.0885 1.059 1.059 1.069 1.050 1.089 53,254,100 1.0677 -1.82%
2025-07-03 0 1.100 1.100 1.110 1.080 1.110 72,076,000 79,228,470 1.0992 1.079 1.079 1.089 1.059 1.089 73,476,569 1.0783 1.85%
2025-07-02 0 1.080 1.080 1.090 1.080 1.130 70,095,000 77,527,920 1.1060 1.059 1.059 1.069 1.059 1.108 71,457,074 1.0850 -2.70%
2025-06-30 0 1.110 1.100 1.110 1.060 1.120 80,995,000 88,190,740 1.0888 1.089 1.079 1.089 1.040 1.099 82,568,881 1.0681 0.00%
2025-06-27 0 1.110 1.100 1.110 1.100 1.160 109,503,000 122,231,779 1.1162 1.089 1.079 1.089 1.079 1.138 111,630,844 1.0950 -3.48%
2025-06-26 0 1.150 1.140 1.150 1.130 1.200 131,761,000 152,032,068 1.1538 1.128 1.118 1.128 1.108 1.177 134,321,358 1.1319 -0.86%
2025-06-25 0 1.160 1.160 1.170 1.100 1.180 142,784,000 163,251,732 1.1433 1.138 1.138 1.148 1.079 1.158 145,558,555 1.1216 1.75%
2025-06-24 0 1.140 1.130 1.140 1.100 1.140 86,526,000 97,250,560 1.1239 1.118 1.108 1.118 1.079 1.118 88,207,359 1.1025 4.59%
2025-06-23 0 1.090 1.090 1.100 1.030 1.100 67,125,000 71,740,510 1.0688 1.069 1.069 1.079 1.010 1.079 68,429,362 1.0484 1.87%
2025-06-20 0 1.070 1.060 1.070 1.070 1.110 65,456,000 71,015,290 1.0849 1.050 1.040 1.050 1.050 1.089 66,727,930 1.0643 -2.73%
2025-06-19 0 1.100 1.100 1.110 1.050 1.120 104,037,032 112,244,522 1.0789 1.079 1.079 1.089 1.030 1.099 106,058,662 1.0583 -1.79%
2025-06-18 0 1.120 1.110 1.120 1.090 1.140 97,937,525 109,388,778 1.1169 1.099 1.089 1.099 1.069 1.118 99,840,631 1.0956 1.82%
2025-06-17 0 1.100 1.090 1.100 1.040 1.180 300,191,475 329,473,642 1.0975 1.079 1.069 1.079 1.020 1.158 306,024,746 1.0766 -5.98%
2025-06-16 0 1.170 1.160 1.170 1.140 1.240 198,397,000 236,065,361 1.1899 1.148 1.138 1.148 1.118 1.216 202,252,218 1.1672 0.86%
2025-06-13 0 1.160 1.150 1.160 1.120 1.250 277,162,100 323,417,213 1.1669 1.138 1.128 1.138 1.099 1.226 282,547,868 1.1446 0.00%
2025-06-12 0 1.160 1.160 1.170 1.110 1.180 147,659,000 170,918,584 1.1575 1.138 1.138 1.148 1.089 1.158 150,528,285 1.1355 3.57%
2025-06-11 0 1.120 1.120 1.130 1.090 1.180 193,603,000 218,169,608 1.1269 1.099 1.099 1.108 1.069 1.158 197,365,061 1.1054 -3.45%
2025-06-10 0 1.160 1.150 1.160 1.130 1.240 234,829,000 277,192,020 1.1804 1.138 1.128 1.138 1.108 1.216 239,392,158 1.1579 -1.69%
2025-06-09 0 1.180 1.170 1.180 1.030 1.200 257,842,100 293,576,463 1.1386 1.158 1.148 1.158 1.010 1.177 262,852,445 1.1169 14.56%
2025-06-06 0 1.030 1.030 1.040 1.030 1.060 101,093,000 104,971,110 1.0384 1.010 1.010 1.020 1.010 1.040 103,057,422 1.0186 -2.83%
2025-06-05 0 1.060 1.050 1.060 1.030 1.120 182,466,000 195,311,880 1.0704 1.040 1.030 1.040 1.010 1.099 186,011,649 1.0500 2.91%
2025-06-04 0 1.030 1.030 1.040 1.010 1.060 165,271,036 171,369,135 1.0369 1.010 1.010 1.020 0.991 1.040 168,482,555 1.0171 0.98%
2025-06-03 0 1.020 1.010 1.020 0.950 1.030 173,205,000 174,775,247 1.0091 1.001 0.991 1.001 0.932 1.010 176,570,691 0.9898 8.51%
2025-06-02 0 0.940 0.930 0.940 0.900 0.980 58,415,000 54,175,350 0.9274 0.922 0.912 0.922 0.883 0.961 59,550,111 0.9097 -4.08%
2025-05-30 0 0.980 0.970 0.980 0.930 1.010 248,174,600 244,039,959 0.9833 0.961 0.952 0.961 0.912 0.991 252,997,088 0.9646 3.16%
2025-05-29 0 0.950 0.940 0.950 0.870 0.960 185,856,000 171,400,192 0.9222 0.932 0.922 0.932 0.853 0.942 189,467,523 0.9046 9.20%
2025-05-28 0 0.870 0.870 0.880 0.860 0.910 66,129,000 57,957,624 0.8764 0.853 0.853 0.863 0.844 0.893 67,414,008 0.8597 -2.25%
2025-05-27 0 0.890 0.880 0.890 0.850 0.910 79,723,000 70,822,589 0.8884 0.873 0.863 0.873 0.834 0.893 81,272,164 0.8714 2.30%
2025-05-26 0 0.870 0.860 0.870 0.850 1.000 223,549,000 206,502,220 0.9237 0.853 0.844 0.853 0.834 0.981 227,892,967 0.9061 -2.25%
2025-05-23 0 0.890 0.890 0.900 0.880 0.930 200,371,000 180,843,018 0.9025 0.873 0.873 0.883 0.863 0.912 204,264,576 0.8853 -2.20%
2025-05-22 0 0.910 0.900 0.910 0.800 0.980 431,551,000 393,914,735 0.9128 0.893 0.883 0.893 0.785 0.961 439,936,827 0.8954 8.33%
2025-05-21 0 0.840 0.840 0.850 0.790 0.850 151,651,000 125,670,724 0.8287 0.824 0.824 0.834 0.775 0.834 154,597,857 0.8129 2.44%
2025-05-20 0 0.820 0.810 0.820 0.760 0.840 258,294,000 205,286,190 0.7948 0.804 0.795 0.804 0.746 0.824 263,313,126 0.7796 5.13%
2025-05-19 0 0.780 0.770 0.780 0.700 0.820 458,798,000 354,599,600 0.7729 0.765 0.755 0.765 0.687 0.804 467,713,286 0.7582 16.42%
2025-05-16 0 0.670 0.670 0.680 0.660 0.720 65,128,000 44,684,860 0.6861 0.657 0.657 0.667 0.647 0.706 66,393,556 0.6730 1.52%
2025-05-15 0 0.660 0.660 0.670 0.650 0.690 54,530,000 36,382,945 0.6672 0.647 0.647 0.657 0.638 0.677 55,589,618 0.6545 -4.35%
2025-05-14 0 0.690 0.680 0.690 0.670 0.700 27,761,000 18,925,520 0.6817 0.677 0.667 0.677 0.657 0.687 28,300,447 0.6687 0.00%
2025-05-13 0 0.690 0.680 0.690 0.680 0.710 19,404,000 13,383,970 0.6898 0.677 0.667 0.677 0.667 0.696 19,781,055 0.6766 0.00%
2025-05-12 0 0.690 0.690 0.700 0.670 0.710 50,828,000 34,769,530 0.6841 0.677 0.677 0.687 0.657 0.696 51,815,681 0.6710 -1.43%
2025-05-09 0 0.700 0.700 0.710 0.700 0.720 11,903,000 8,404,420 0.7061 0.687 0.687 0.696 0.687 0.706 12,134,297 0.6926 -1.41%
2025-05-08 0 0.710 0.710 0.720 0.700 0.730 21,655,000 15,489,590 0.7153 0.696 0.696 0.706 0.687 0.716 22,075,796 0.7017 -1.39%
2025-05-07 0 0.720 0.720 0.730 0.710 0.750 34,447,000 25,171,320 0.7307 0.706 0.706 0.716 0.696 0.736 35,116,368 0.7168 -2.70%
2025-05-06 0 0.740 0.730 0.740 0.710 0.760 50,701,000 37,065,629 0.7311 0.726 0.716 0.726 0.696 0.746 51,686,213 0.7171 0.00%
2025-05-02 0 0.740 0.730 0.740 0.700 0.740 24,708,000 17,756,590 0.7187 0.726 0.716 0.726 0.687 0.726 25,188,122 0.7050 2.78%
2025-04-30 0 0.720 0.710 0.720 0.710 0.760 54,496,000 39,986,093 0.7337 0.706 0.696 0.706 0.696 0.746 55,554,957 0.7198 -1.37%
2025-04-29 0 0.730 0.720 0.730 0.680 0.730 58,182,000 41,510,790 0.7135 0.716 0.706 0.716 0.667 0.716 59,312,583 0.6999 5.80%
2025-04-28 0 0.690 0.680 0.690 0.650 0.690 48,500,000 32,656,690 0.6733 0.677 0.667 0.677 0.638 0.677 49,442,444 0.6605 4.55%
2025-04-25 0 0.660 0.660 0.670 0.650 0.680 30,137,200 20,086,613 0.6665 0.647 0.647 0.657 0.638 0.667 30,722,821 0.6538 0.00%
2025-04-24 0 0.660 0.660 0.670 0.630 0.670 32,557,000 21,111,470 0.6484 0.647 0.647 0.657 0.618 0.657 33,189,642 0.6361 1.54%
2025-04-23 0 0.650 0.640 0.650 0.640 0.680 18,009,000 11,893,240 0.6604 0.638 0.628 0.638 0.628 0.667 18,358,948 0.6478 -1.52%
2025-04-22 0 0.660 0.650 0.660 0.630 0.660 46,803,010 30,387,656 0.6493 0.647 0.638 0.647 0.618 0.647 47,712,478 0.6369 4.76%
2025-04-17 0 0.630 0.630 0.640 0.620 0.640 16,625,000 10,473,020 0.6300 0.618 0.618 0.628 0.608 0.628 16,948,054 0.6179 0.00%
2025-04-16 0 0.630 0.620 0.630 0.600 0.640 36,882,000 22,862,880 0.6199 0.618 0.608 0.618 0.589 0.628 37,598,685 0.6081 -1.56%
2025-04-15 0 0.640 0.630 0.640 0.620 0.640 10,146,000 6,432,750 0.6340 0.628 0.618 0.628 0.608 0.628 10,343,155 0.6219 1.59%
2025-04-14 0 0.630 0.630 0.640 0.620 0.650 14,497,000 9,206,293 0.6350 0.618 0.618 0.628 0.608 0.638 14,778,703 0.6229 0.00%
2025-04-11 0 0.630 0.630 0.640 0.610 0.650 41,706,000 26,483,595 0.6350 0.618 0.618 0.628 0.598 0.638 42,516,424 0.6229 3.28%
2025-04-10 0 0.610 0.610 0.620 0.590 0.620 43,523,000 26,440,195 0.6075 0.598 0.598 0.608 0.579 0.608 44,368,732 0.5959 3.39%
2025-04-09 0 0.590 0.580 0.590 0.530 0.600 46,979,000 26,576,980 0.5657 0.579 0.569 0.579 0.520 0.589 47,891,888 0.5549 3.51%
2025-04-08 0 0.570 0.570 0.580 0.550 0.580 37,049,000 20,983,700 0.5664 0.559 0.559 0.569 0.540 0.569 37,768,930 0.5556 1.79%
2025-04-07 0 0.560 0.560 0.570 0.530 0.620 85,989,000 49,375,770 0.5742 0.549 0.549 0.559 0.520 0.608 87,659,924 0.5633 -15.15%
2025-04-03 0 0.660 0.660 0.670 0.630 0.670 55,750,200 36,494,276 0.6546 0.647 0.647 0.657 0.618 0.657 56,833,529 0.6421 0.00%
2025-04-02 0 0.660 0.660 0.670 0.610 0.670 80,705,600 51,377,220 0.6366 0.647 0.647 0.657 0.598 0.657 82,273,858 0.6245 8.20%
2025-04-01 0 0.610 0.600 0.610 0.570 0.610 31,352,000 18,776,082 0.5989 0.598 0.589 0.598 0.559 0.598 31,961,227 0.5875 7.02%
2025-03-31 0 0.570 0.570 0.580 0.560 0.600 34,209,000 19,782,740 0.5783 0.559 0.559 0.569 0.549 0.589 34,873,744 0.5673 -5.00%
2025-03-28 0 0.600 0.600 0.610 0.600 0.630 28,086,000 17,147,798 0.6105 0.589 0.589 0.598 0.589 0.618 28,631,762 0.5989 0.00%
2025-03-27 0 0.600 0.600 0.610 0.600 0.620 28,589,000 17,278,470 0.6044 0.589 0.589 0.598 0.589 0.608 29,144,537 0.5929 -1.64%
2025-03-26 0 0.610 0.610 0.620 0.600 0.620 10,739,000 6,532,510 0.6083 0.598 0.598 0.608 0.589 0.608 10,947,678 0.5967 0.00%
2025-03-25 0 0.610 0.610 0.620 0.610 0.630 12,464,000 7,691,700 0.6171 0.598 0.598 0.608 0.598 0.618 12,706,198 0.6054 -1.61%
2025-03-24 0 0.620 0.620 0.630 0.620 0.650 17,260,000 10,857,680 0.6291 0.608 0.608 0.618 0.608 0.638 17,595,393 0.6171 -3.12%
2025-03-21 0 0.640 0.640 0.650 0.630 0.670 37,330,000 24,075,685 0.6449 0.628 0.628 0.638 0.618 0.657 38,055,390 0.6326 -3.03%
2025-03-20 0 0.660 0.660 0.670 0.640 0.700 77,647,000 52,343,935 0.6741 0.647 0.647 0.657 0.628 0.687 79,155,824 0.6613 3.13%
2025-03-19 0 0.640 0.630 0.640 0.610 0.640 27,944,000 17,671,834 0.6324 0.628 0.618 0.628 0.598 0.628 28,487,003 0.6203 1.59%
2025-03-18 0 0.630 0.620 0.630 0.610 0.630 28,522,000 17,739,035 0.6219 0.618 0.608 0.618 0.598 0.618 29,076,235 0.6101 3.28%
2025-03-17 0 0.610 0.600 0.610 0.600 0.620 22,074,000 13,421,000 0.6080 0.598 0.589 0.598 0.589 0.608 22,502,938 0.5964 1.67%
2025-03-14 0 0.600 0.600 0.610 0.590 0.610 18,747,400 11,229,384 0.5990 0.589 0.589 0.598 0.579 0.598 19,111,696 0.5876 1.69%
2025-03-13 0 0.590 0.590 0.600 0.580 0.610 18,983,000 11,267,640 0.5936 0.579 0.579 0.589 0.569 0.598 19,351,874 0.5823 -1.67%
2025-03-12 0 0.600 0.590 0.600 0.590 0.610 17,320,900 10,419,823 0.6016 0.589 0.579 0.589 0.579 0.598 17,657,477 0.5901 0.00%
2025-03-11 0 0.600 0.600 0.610 0.590 0.610 12,629,000 7,535,790 0.5967 0.589 0.589 0.598 0.579 0.598 12,874,405 0.5853 0.00%
2025-03-10 0 0.600 0.600 0.610 0.590 0.620 14,188,000 8,527,520 0.6010 0.589 0.589 0.598 0.579 0.608 14,463,699 0.5896 -1.64%
2025-03-07 0 0.610 0.610 0.620 0.600 0.620 36,308,000 22,076,315 0.6080 0.598 0.598 0.608 0.589 0.608 37,013,531 0.5964 -1.61%
2025-03-06 0 0.620 0.610 0.620 0.600 0.620 26,359,000 16,080,660 0.6101 0.608 0.598 0.608 0.589 0.608 26,871,204 0.5984 3.33%
2025-03-05 0 0.600 0.600 0.610 0.590 0.610 13,872,000 8,324,100 0.6001 0.589 0.589 0.598 0.579 0.598 14,141,558 0.5886 -1.64%
2025-03-04 0 0.610 0.600 0.610 0.580 0.610 11,901,000 7,103,760 0.5969 0.598 0.589 0.598 0.569 0.598 12,132,258 0.5855 3.39%
2025-03-03 0 0.590 0.590 0.600 0.590 0.620 20,453,000 12,313,950 0.6021 0.579 0.579 0.589 0.579 0.608 20,850,439 0.5906 0.00%
2025-02-28 0 0.590 0.590 0.600 0.590 0.630 19,559,000 11,831,470 0.6049 0.579 0.579 0.589 0.579 0.618 19,939,067 0.5934 -6.35%
2025-02-27 0 0.630 0.620 0.630 0.610 0.640 13,516,000 8,450,930 0.6253 0.618 0.608 0.618 0.598 0.628 13,778,641 0.6133 0.00%
2025-02-26 0 0.630 0.620 0.630 0.600 0.630 22,431,000 13,824,270 0.6163 0.618 0.608 0.618 0.589 0.618 22,866,875 0.6046 6.78%
2025-02-25 0 0.590 0.590 0.600 0.590 0.620 12,449,000 7,512,029 0.6034 0.579 0.579 0.589 0.579 0.608 12,690,907 0.5919 -4.84%
2025-02-24 0 0.620 0.610 0.620 0.610 0.630 18,445,000 11,386,047 0.6173 0.608 0.598 0.608 0.598 0.618 18,803,420 0.6055 1.64%
2025-02-21 0 0.610 0.610 0.620 0.600 0.640 26,038,000 15,954,965 0.6128 0.598 0.598 0.608 0.589 0.628 26,543,966 0.6011 -1.61%
2025-02-20 0 0.620 0.620 0.630 0.610 0.640 20,521,000 12,746,730 0.6212 0.608 0.608 0.618 0.598 0.628 20,919,761 0.6093 0.00%
2025-02-19 0 0.620 0.610 0.620 0.590 0.620 25,005,000 15,219,430 0.6087 0.608 0.598 0.608 0.579 0.608 25,490,893 0.5971 1.64%
2025-02-18 0 0.610 0.600 0.610 0.600 0.620 19,665,000 11,937,240 0.6070 0.598 0.589 0.598 0.589 0.608 20,047,127 0.5955 0.00%
2025-02-17 0 0.610 0.610 0.620 0.610 0.640 30,621,000 19,135,470 0.6249 0.598 0.598 0.608 0.598 0.628 31,216,022 0.6130 -1.61%
2025-02-14 0 0.620 0.610 0.620 0.570 0.630 63,126,100 38,039,036 0.6026 0.608 0.598 0.608 0.559 0.618 64,352,756 0.5911 8.77%
2025-02-13 0 0.570 0.570 0.580 0.570 0.590 19,817,700 11,454,116 0.5780 0.559 0.559 0.569 0.559 0.579 20,202,794 0.5670 -1.72%
2025-02-12 0 0.580 0.570 0.580 0.570 0.580 19,340,000 11,104,740 0.5742 0.569 0.559 0.569 0.559 0.569 19,715,812 0.5632 1.75%
2025-02-11 0 0.570 0.560 0.570 0.560 0.580 35,627,000 20,258,595 0.5686 0.559 0.549 0.559 0.549 0.569 36,319,298 0.5578 -3.39%
2025-02-10 0 0.590 0.580 0.590 0.570 0.600 27,056,000 15,821,280 0.5848 0.579 0.569 0.579 0.559 0.589 27,581,748 0.5736 1.72%
2025-02-07 0 0.580 0.580 0.590 0.570 0.590 17,319,000 9,993,340 0.5770 0.569 0.569 0.579 0.559 0.579 17,655,540 0.5660 0.00%
2025-02-06 0 0.580 0.570 0.580 0.550 0.580 19,716,000 11,154,380 0.5658 0.569 0.559 0.569 0.540 0.569 20,099,118 0.5550 3.57%
2025-02-05 0 0.560 0.560 0.570 0.560 0.580 12,878,613 7,240,413 0.5622 0.549 0.549 0.559 0.549 0.569 13,128,868 0.5515 -3.45%
2025-02-04 0 0.580 0.570 0.580 0.560 0.580 7,336,000 4,183,170 0.5702 0.569 0.559 0.569 0.549 0.569 7,478,552 0.5594 0.00%
2025-02-03 0 0.580 0.570 0.580 0.550 0.590 6,179,000 3,492,200 0.5652 0.569 0.559 0.569 0.540 0.579 6,299,069 0.5544 -1.69%
2025-01-28 0 0.590 0.580 0.590 0.570 0.590 1,383,000 803,060 0.5807 0.579 0.569 0.579 0.559 0.579 1,409,874 0.5696 1.72%
2025-01-27 0 0.580 0.570 0.580 0.570 0.580 9,714,000 5,580,360 0.5745 0.569 0.559 0.569 0.559 0.569 9,902,761 0.5635 1.75%
2025-01-24 0 0.570 0.560 0.570 0.560 0.570 5,081,000 2,871,205 0.5651 0.559 0.549 0.559 0.549 0.559 5,179,733 0.5543 1.79%
2025-01-23 0 0.560 0.560 0.570 0.560 0.580 6,019,504 3,420,767 0.5683 0.549 0.549 0.559 0.549 0.569 6,136,474 0.5574 0.00%
2025-01-22 0 0.560 0.560 0.570 0.560 0.580 12,440,000 6,999,620 0.5627 0.549 0.549 0.559 0.549 0.569 12,681,732 0.5519 -3.45%
2025-01-21 0 0.580 0.570 0.580 0.570 0.590 5,453,000 3,163,540 0.5801 0.569 0.559 0.569 0.559 0.579 5,558,962 0.5691 0.00%
2025-01-20 0 0.580 0.570 0.580 0.570 0.600 9,302,000 5,414,820 0.5821 0.569 0.559 0.569 0.559 0.589 9,482,755 0.5710 0.00%
2025-01-17 0 0.580 0.580 0.590 0.570 0.590 4,916,000 2,863,002 0.5824 0.569 0.569 0.579 0.559 0.579 5,011,527 0.5713 -1.69%
2025-01-16 0 0.590 0.580 0.590 0.580 0.600 7,616,000 4,465,845 0.5864 0.579 0.569 0.579 0.569 0.589 7,763,993 0.5752 1.72%
2025-01-15 0 0.580 0.580 0.590 0.570 0.590 5,796,000 3,374,520 0.5822 0.569 0.569 0.579 0.559 0.579 5,908,627 0.5711 -1.69%
2025-01-14 0 0.590 0.590 0.600 0.570 0.600 13,644,560 8,007,430 0.5869 0.579 0.579 0.589 0.559 0.589 13,909,699 0.5757 1.72%
2025-01-13 0 0.580 0.570 0.580 0.560 0.580 10,034,000 5,675,170 0.5656 0.569 0.559 0.569 0.549 0.569 10,228,979 0.5548 0.00%
2025-01-10 0 0.580 0.580 0.590 0.580 0.600 5,950,000 3,494,510 0.5873 0.569 0.569 0.579 0.569 0.589 6,065,619 0.5761 -3.33%
2025-01-09 0 0.600 0.590 0.600 0.590 0.610 8,010,001 4,802,710 0.5996 0.589 0.579 0.589 0.579 0.598 8,165,650 0.5882 0.00%
2025-01-08 0 0.600 0.590 0.600 0.580 0.610 25,140,000 14,905,560 0.5929 0.589 0.579 0.589 0.569 0.598 25,628,516 0.5816 -1.64%
2025-01-07 0 0.610 0.600 0.610 0.600 0.620 8,439,000 5,110,240 0.6056 0.598 0.589 0.598 0.589 0.608 8,602,985 0.5940 0.00%
2025-01-06 0 0.610 0.610 0.620 0.610 0.630 18,128,000 11,193,640 0.6175 0.598 0.598 0.608 0.598 0.618 18,480,260 0.6057 -3.17%
2025-01-03 0 0.630 0.620 0.630 0.620 0.640 10,960,000 6,894,660 0.6291 0.618 0.608 0.618 0.608 0.628 11,172,973 0.6171 -1.56%
2025-01-02 0 0.640 0.630 0.640 0.630 0.650 10,707,000 6,880,050 0.6426 0.628 0.618 0.628 0.618 0.638 10,915,057 0.6303 -3.03%
2024-12-31 0 0.660 0.650 0.660 0.630 0.660 9,195,000 5,933,620 0.6453 0.647 0.638 0.647 0.618 0.647 9,373,676 0.6330 1.54%
2024-12-30 0 0.650 0.640 0.650 0.640 0.660 14,807,000 9,606,200 0.6488 0.638 0.628 0.638 0.628 0.647 15,094,727 0.6364 0.00%
2024-12-27 0 0.650 0.650 0.660 0.640 0.660 7,937,000 5,182,980 0.6530 0.638 0.638 0.647 0.628 0.647 8,091,230 0.6406 0.00%
2024-12-24 0 0.650 0.650 0.660 0.640 0.660 7,345,000 4,792,170 0.6524 0.638 0.638 0.647 0.628 0.647 7,487,727 0.6400 0.00%
2024-12-23 0 0.650 0.640 0.650 0.640 0.660 15,623,000 10,114,550 0.6474 0.638 0.628 0.638 0.628 0.647 15,926,584 0.6351 -1.52%
2024-12-20 0 0.660 0.650 0.660 0.650 0.660 7,087,000 4,649,300 0.6560 0.647 0.638 0.647 0.638 0.647 7,224,713 0.6435 0.00%
2024-12-19 0 0.660 0.660 0.670 0.650 0.670 15,400,000 10,080,200 0.6546 0.647 0.647 0.657 0.638 0.657 15,699,250 0.6421 -1.49%
2024-12-18 0 0.670 0.660 0.670 0.660 0.670 9,263,000 6,178,185 0.6670 0.657 0.647 0.657 0.647 0.657 9,442,997 0.6543 0.00%
2024-12-17 0 0.670 0.660 0.670 0.660 0.670 8,346,000 5,550,890 0.6651 0.657 0.647 0.657 0.647 0.657 8,508,178 0.6524 0.00%
2024-12-16 0 0.670 0.660 0.670 0.660 0.680 19,078,000 12,806,290 0.6713 0.657 0.647 0.657 0.647 0.667 19,448,721 0.6585 -1.47%
2024-12-13 0 0.680 0.680 0.690 0.680 0.710 21,977,000 15,076,290 0.6860 0.667 0.667 0.677 0.667 0.696 22,404,053 0.6729 -4.23%
2024-12-12 0 0.710 0.700 0.710 0.700 0.720 20,035,000 14,148,820 0.7062 0.696 0.687 0.696 0.687 0.706 20,424,317 0.6927 0.00%
2024-12-11 0 0.710 0.700 0.710 0.700 0.720 16,293,556 11,544,586 0.7085 0.696 0.687 0.696 0.687 0.706 16,610,170 0.6950 1.43%
2024-12-10 0 0.700 0.700 0.710 0.700 0.740 22,025,000 15,706,300 0.7131 0.687 0.687 0.696 0.687 0.726 22,452,986 0.6995 -1.41%
2024-12-09 0 0.710 0.700 0.710 0.690 0.710 10,392,001 7,272,160 0.6998 0.696 0.687 0.696 0.677 0.696 10,593,937 0.6864 2.90%
2024-12-06 0 0.690 0.690 0.700 0.680 0.700 12,983,000 8,978,840 0.6916 0.677 0.677 0.687 0.667 0.687 13,235,283 0.6784 1.47%
2024-12-05 0 0.680 0.670 0.680 0.670 0.690 12,495,800 8,476,224 0.6783 0.667 0.657 0.667 0.657 0.677 12,738,616 0.6654 -1.45%
2024-12-04 0 0.690 0.680 0.690 0.680 0.710 10,165,000 7,031,190 0.6917 0.677 0.667 0.677 0.667 0.696 10,362,525 0.6785 -2.82%
2024-12-03 0 0.710 0.700 0.710 0.690 0.710 12,535,000 8,801,249 0.7021 0.696 0.687 0.696 0.677 0.696 12,778,578 0.6888 1.43%
2024-12-02 0 0.700 0.690 0.700 0.690 0.710 7,989,000 5,569,850 0.6972 0.687 0.677 0.687 0.677 0.696 8,144,241 0.6839 1.45%
2024-11-29 0 0.690 0.690 0.700 0.680 0.700 8,762,000 6,044,030 0.6898 0.677 0.677 0.687 0.667 0.687 8,932,262 0.6767 0.00%
2024-11-28 0 0.690 0.690 0.700 0.690 0.710 7,714,000 5,342,240 0.6925 0.677 0.677 0.687 0.677 0.696 7,863,897 0.6793 -1.43%
2024-11-27 0 0.700 0.700 0.710 0.700 0.740 30,864,000 22,031,090 0.7138 0.687 0.687 0.696 0.687 0.726 31,463,744 0.7002 -2.78%
2024-11-26 0 0.720 0.720 0.730 0.670 0.740 40,001,000 28,074,600 0.7018 0.706 0.706 0.716 0.657 0.726 40,778,293 0.6885 7.46%
2024-11-25 0 0.670 0.660 0.670 0.650 0.680 15,125,000 10,027,470 0.6630 0.657 0.647 0.657 0.638 0.667 15,418,906 0.6503 1.52%
2024-11-22 0 0.660 0.660 0.670 0.650 0.710 17,544,000 11,842,430 0.6750 0.647 0.647 0.657 0.638 0.696 17,884,912 0.6621 -5.71%
2024-11-21 0 0.700 0.690 0.700 0.690 0.710 12,558,000 8,752,519 0.6970 0.687 0.677 0.687 0.677 0.696 12,802,025 0.6837 0.00%
2024-11-20 0 0.700 0.700 0.710 0.690 0.710 10,816,000 7,580,550 0.7009 0.687 0.687 0.696 0.677 0.696 11,026,175 0.6875 1.45%
2024-11-19 0 0.690 0.690 0.700 0.680 0.700 6,299,000 4,359,700 0.6921 0.677 0.677 0.687 0.667 0.687 6,421,401 0.6789 0.00%
2024-11-18 0 0.690 0.680 0.690 0.670 0.700 15,722,000 10,782,740 0.6858 0.677 0.667 0.677 0.657 0.687 16,027,507 0.6728 2.99%
2024-11-15 0 0.670 0.670 0.680 0.670 0.720 32,219,000 22,274,315 0.6913 0.657 0.657 0.667 0.657 0.706 32,845,074 0.6782 -5.63%
2024-11-14 0 0.710 0.700 0.710 0.700 0.720 32,146,000 22,767,890 0.7083 0.696 0.687 0.696 0.687 0.706 32,770,656 0.6948 -1.39%
2024-11-13 0 0.720 0.710 0.720 0.700 0.740 43,685,001 31,522,930 0.7216 0.706 0.696 0.706 0.687 0.726 44,533,881 0.7078 1.41%
2024-11-12 0 0.710 0.710 0.720 0.710 0.760 55,547,000 40,781,420 0.7342 0.696 0.696 0.706 0.696 0.746 56,626,380 0.7202 -1.39%
2024-11-11 0 0.720 0.720 0.730 0.710 0.730 23,341,000 16,835,230 0.7213 0.706 0.706 0.716 0.696 0.716 23,794,558 0.7075 -1.37%
2024-11-08 0 0.730 0.730 0.740 0.730 0.750 24,402,000 18,066,810 0.7404 0.716 0.716 0.726 0.716 0.736 24,876,176 0.7263 -1.35%
2024-11-07 0 0.740 0.730 0.740 0.710 0.750 34,008,000 24,873,570 0.7314 0.726 0.716 0.726 0.696 0.736 34,668,838 0.7175 2.78%
2024-11-06 0 0.720 0.720 0.730 0.710 0.750 34,322,000 24,952,680 0.7270 0.706 0.706 0.716 0.696 0.736 34,988,939 0.7132 -4.00%
2024-11-05 0 0.750 0.740 0.750 0.720 0.750 26,519,000 19,466,233 0.7340 0.736 0.726 0.736 0.706 0.736 27,034,313 0.7201 4.17%
2024-11-04 0 0.720 0.720 0.730 0.710 0.740 16,024,000 11,636,880 0.7262 0.706 0.706 0.716 0.696 0.726 16,335,376 0.7124 0.00%
2024-11-01 0 0.720 0.720 0.730 0.710 0.750 35,681,000 25,726,090 0.7210 0.706 0.706 0.716 0.696 0.736 36,374,347 0.7073 -1.37%
2024-10-31 0 0.730 0.730 0.740 0.710 0.770 46,869,000 34,512,820 0.7364 0.716 0.716 0.726 0.696 0.755 47,779,751 0.7223 1.39%
2024-10-30 0 0.720 0.710 0.720 0.700 0.750 55,259,000 39,789,230 0.7200 0.706 0.696 0.706 0.687 0.736 56,332,784 0.7063 -2.70%
2024-10-29 0 0.740 0.740 0.750 0.710 0.880 220,043,000 173,414,390 0.7881 0.726 0.726 0.736 0.696 0.863 224,318,839 0.7731 4.23%
2024-10-28 0 0.710 0.700 0.710 0.700 0.720 14,386,000 10,190,189 0.7083 0.696 0.687 0.696 0.687 0.706 14,665,546 0.6948 0.00%
2024-10-25 0 0.710 0.700 0.710 0.690 0.720 15,295,000 10,730,002 0.7015 0.696 0.687 0.696 0.677 0.706 15,592,210 0.6882 2.90%
2024-10-24 0 0.690 0.680 0.690 0.680 0.710 16,758,000 11,559,210 0.6898 0.677 0.667 0.677 0.667 0.696 17,083,639 0.6766 -1.43%
2024-10-23 0 0.700 0.690 0.700 0.690 0.720 21,746,000 15,311,145 0.7041 0.687 0.677 0.687 0.677 0.706 22,168,565 0.6907 0.00%
2024-10-22 0 0.700 0.690 0.700 0.690 0.720 15,162,000 10,608,850 0.6997 0.687 0.677 0.687 0.677 0.706 15,456,625 0.6864 0.00%
2024-10-21 0 0.700 0.700 0.710 0.690 0.720 17,694,000 12,446,580 0.7034 0.687 0.687 0.696 0.677 0.706 18,037,827 0.6900 -1.41%
2024-10-18 0 0.710 0.700 0.710 0.660 0.720 31,773,000 22,065,701 0.6945 0.696 0.687 0.696 0.647 0.706 32,390,408 0.6812 7.58%
2024-10-17 0 0.660 0.660 0.670 0.660 0.700 16,749,492 11,352,159 0.6778 0.647 0.647 0.657 0.647 0.687 17,074,965 0.6648 -1.49%
2024-10-16 0 0.670 0.670 0.680 0.650 0.690 17,976,002 12,097,496 0.6730 0.657 0.657 0.667 0.638 0.677 18,325,309 0.6602 0.00%
2024-10-15 0 0.670 0.660 0.670 0.650 0.720 29,128,000 19,992,110 0.6864 0.657 0.647 0.657 0.638 0.706 29,694,010 0.6733 -4.29%
2024-10-14 0 0.700 0.700 0.710 0.690 0.750 35,170,000 25,029,560 0.7117 0.687 0.687 0.696 0.677 0.736 35,853,418 0.6981 -5.41%
2024-10-10 0 0.740 0.730 0.740 0.730 0.790 49,726,000 37,880,823 0.7618 0.726 0.716 0.726 0.716 0.775 50,692,267 0.7473 0.00%
2024-10-09 0 0.740 0.740 0.750 0.700 0.830 90,285,000 67,687,380 0.7497 0.726 0.726 0.736 0.687 0.814 92,039,403 0.7354 -7.50%
2024-10-08 0 0.800 0.800 0.810 0.780 0.980 163,233,000 140,816,739 0.8627 0.785 0.785 0.795 0.765 0.961 166,404,917 0.8462 -14.89%
2024-10-07 0 0.940 0.940 0.950 0.820 1.020 120,397,748 110,814,386 0.9204 0.922 0.922 0.932 0.804 1.001 122,737,297 0.9029 30.56%
2024-10-04 0 0.720 0.710 0.720 0.660 0.720 27,431,771 19,324,014 0.7044 0.706 0.696 0.706 0.647 0.706 27,964,821 0.6910 5.88%
2024-10-03 0 0.680 0.670 0.680 0.640 0.720 18,549,000 12,468,840 0.6722 0.667 0.657 0.667 0.628 0.706 18,909,441 0.6594 -1.45%
2024-10-02 0 0.690 0.690 0.700 0.650 0.700 37,988,231 25,939,427 0.6828 0.677 0.677 0.687 0.638 0.687 38,726,412 0.6698 6.15%
2024-09-30 0 0.650 0.640 0.650 0.600 0.660 59,332,058 37,580,204 0.6334 0.638 0.628 0.638 0.589 0.647 60,484,989 0.6213 12.07%
2024-09-27 0 0.580 0.580 0.590 0.560 0.590 48,008,500 27,704,534 0.5771 0.569 0.569 0.579 0.549 0.579 48,941,393 0.5661 5.65%
2024-09-26 0 0.570 0.560 0.570 0.550 0.570 34,679,000 19,267,400 0.5556 0.539 0.529 0.539 0.520 0.539 36,705,172 0.5249 3.64%
2024-09-25 0 0.550 0.540 0.550 0.540 0.570 19,997,000 11,091,630 0.5547 0.520 0.510 0.520 0.510 0.539 21,165,355 0.5240 0.00%
2024-09-24 0 0.550 0.540 0.550 0.530 0.550 10,719,014 5,813,967 0.5424 0.520 0.510 0.520 0.501 0.520 11,345,288 0.5125 3.77%
2024-09-23 0 0.530 0.530 0.540 0.530 0.540 3,376,014 1,795,436 0.5318 0.501 0.501 0.510 0.501 0.510 3,573,263 0.5025 -1.85%
2024-09-20 0 0.540 0.530 0.540 0.530 0.550 5,384,000 2,886,490 0.5361 0.510 0.501 0.510 0.501 0.520 5,698,568 0.5065 0.00%
2024-09-19 0 0.540 0.530 0.540 0.520 0.540 5,205,000 2,771,980 0.5326 0.510 0.501 0.510 0.491 0.510 5,509,110 0.5032 1.89%
2024-09-17 0 0.530 0.520 0.530 0.520 0.530 805,000 423,870 0.5265 0.501 0.491 0.501 0.491 0.501 852,033 0.4975 1.92%
2024-09-16 0 0.520 0.520 0.530 0.510 0.530 1,472,000 767,520 0.5214 0.491 0.491 0.501 0.482 0.501 1,558,004 0.4926 0.00%
2024-09-13 0 0.520 0.520 0.530 0.510 0.540 9,630,000 5,041,880 0.5236 0.491 0.491 0.501 0.482 0.510 10,192,647 0.4947 1.96%
2024-09-12 0 0.510 0.510 0.520 0.510 0.520 2,830,000 1,460,590 0.5161 0.482 0.482 0.491 0.482 0.491 2,995,347 0.4876 0.00%
2024-09-11 0 0.510 0.510 0.520 0.510 0.530 10,551,000 5,464,820 0.5179 0.482 0.482 0.491 0.482 0.501 11,167,458 0.4894 -1.92%
2024-09-10 0 0.520 0.520 0.530 0.520 0.540 5,059,000 2,665,252 0.5268 0.491 0.491 0.501 0.491 0.510 5,354,580 0.4978 -3.70%
2024-09-09 0 0.540 0.530 0.540 0.520 0.550 16,460,000 8,755,861 0.5319 0.510 0.501 0.510 0.491 0.520 17,421,700 0.5026 -1.82%
2024-09-05 0 0.550 0.540 0.550 0.540 0.550 2,232,000 1,219,610 0.5464 0.520 0.510 0.520 0.510 0.520 2,362,408 0.5163 0.00%
2024-09-04 0 0.550 0.540 0.550 0.530 0.550 6,185,000 3,354,490 0.5424 0.520 0.510 0.520 0.501 0.520 6,546,368 0.5124 0.00%
2024-09-03 0 0.550 0.540 0.550 0.540 0.550 4,086,000 2,220,400 0.5434 0.520 0.510 0.520 0.510 0.520 4,324,731 0.5134 0.00%
2024-09-02 0 0.550 0.540 0.550 0.540 0.550 4,831,000 2,617,855 0.5419 0.520 0.510 0.520 0.510 0.520 5,113,258 0.5120 1.85%
2024-08-30 0 0.540 0.530 0.540 0.520 0.550 22,934,000 12,355,850 0.5388 0.510 0.501 0.510 0.491 0.520 24,273,953 0.5090 1.89%
2024-08-29 0 0.530 0.520 0.530 0.520 0.540 3,573,880 1,887,160 0.5280 0.501 0.491 0.501 0.491 0.510 3,782,689 0.4989 0.00%
2024-08-28 0 0.530 0.520 0.530 0.520 0.530 3,981,000 2,100,775 0.5277 0.501 0.491 0.501 0.491 0.501 4,213,596 0.4986 0.00%
2024-08-27 0 0.530 0.530 0.540 0.520 0.540 5,710,000 3,027,610 0.5302 0.501 0.501 0.510 0.491 0.510 6,043,615 0.5010 0.00%
2024-08-26 0 0.530 0.530 0.540 0.530 0.540 2,771,000 1,475,200 0.5324 0.501 0.501 0.510 0.501 0.510 2,932,900 0.5030 0.00%
2024-08-23 0 0.530 0.530 0.540 0.530 0.540 2,653,000 1,421,510 0.5358 0.501 0.501 0.510 0.501 0.510 2,808,005 0.5062 -1.85%
2024-08-22 0 0.540 0.530 0.540 0.530 0.540 3,277,000 1,750,770 0.5343 0.510 0.501 0.510 0.501 0.510 3,468,464 0.5048 1.89%
2024-08-21 0 0.530 0.530 0.540 0.530 0.540 2,617,000 1,391,740 0.5318 0.501 0.501 0.510 0.501 0.510 2,769,902 0.5025 0.00%
2024-08-20 0 0.530 0.530 0.540 0.530 0.550 8,603,000 4,623,690 0.5375 0.501 0.501 0.510 0.501 0.520 9,105,643 0.5078 -1.85%
2024-08-19 0 0.540 0.530 0.540 0.530 0.540 2,011,000 1,071,580 0.5329 0.510 0.501 0.510 0.501 0.510 2,128,496 0.5034 0.00%
2024-08-16 0 0.540 0.530 0.540 0.520 0.540 4,595,000 2,447,260 0.5326 0.510 0.501 0.510 0.491 0.510 4,863,470 0.5032 3.85%
2024-08-15 0 0.520 0.520 0.530 0.520 0.540 5,904,000 3,127,160 0.5297 0.491 0.491 0.501 0.491 0.510 6,248,950 0.5004 -1.89%
2024-08-14 0 0.530 0.520 0.530 0.520 0.540 8,562,000 4,522,010 0.5281 0.501 0.491 0.501 0.491 0.510 9,062,248 0.4990 0.00%
2024-08-13 0 0.530 0.520 0.530 0.520 0.540 2,827,000 1,489,540 0.5269 0.501 0.491 0.501 0.491 0.510 2,992,172 0.4978 -1.85%
2024-08-12 0 0.540 0.530 0.540 0.530 0.540 1,095,000 586,320 0.5355 0.510 0.501 0.510 0.501 0.510 1,158,977 0.5059 1.89%
2024-08-09 0 0.530 0.530 0.540 0.530 0.550 5,616,000 2,995,435 0.5334 0.501 0.501 0.510 0.501 0.520 5,944,123 0.5039 -1.85%
2024-08-08 0 0.540 0.530 0.540 0.530 0.540 2,974,000 1,589,210 0.5344 0.510 0.501 0.510 0.501 0.510 3,147,760 0.5049 0.00%
2024-08-07 0 0.540 0.530 0.540 0.530 0.550 6,633,000 3,573,764 0.5388 0.510 0.501 0.510 0.501 0.520 7,020,543 0.5090 1.89%
2024-08-06 0 0.530 0.530 0.540 0.510 0.540 17,910,000 9,419,315 0.5259 0.501 0.501 0.510 0.482 0.510 18,956,419 0.4969 6.00%
2024-08-05 0 0.500 0.500 0.510 0.495 0.520 12,856,000 6,510,530 0.5064 0.472 0.472 0.482 0.468 0.491 13,607,131 0.4785 -3.85%
2024-08-02 0 0.520 0.510 0.520 0.510 0.530 6,576,000 3,431,825 0.5219 0.491 0.482 0.491 0.482 0.501 6,960,213 0.4931 0.00%
2024-08-01 0 0.520 0.520 0.530 0.510 0.530 5,724,000 2,980,260 0.5207 0.491 0.491 0.501 0.482 0.501 6,058,433 0.4919 -1.89%
2024-07-31 0 0.530 0.520 0.530 0.510 0.530 6,647,000 3,474,640 0.5227 0.501 0.491 0.501 0.482 0.501 7,035,361 0.4939 1.92%
2024-07-30 0 0.520 0.510 0.520 0.510 0.530 14,727,000 7,635,270 0.5185 0.491 0.482 0.491 0.482 0.501 15,587,447 0.4898 -1.89%
2024-07-29 0 0.530 0.520 0.530 0.520 0.530 3,161,000 1,667,640 0.5276 0.501 0.491 0.501 0.491 0.501 3,345,686 0.4984 1.92%
2024-07-26 0 0.520 0.520 0.530 0.520 0.540 4,243,000 2,236,540 0.5271 0.491 0.491 0.501 0.491 0.510 4,490,904 0.4980 -1.89%
2024-07-25 0 0.530 0.520 0.530 0.510 0.540 18,567,000 9,701,515 0.5225 0.501 0.491 0.501 0.482 0.510 19,651,805 0.4937 -1.85%
2024-07-24 0 0.540 0.530 0.540 0.530 0.550 5,235,000 2,831,200 0.5408 0.510 0.501 0.510 0.501 0.520 5,540,863 0.5110 -1.82%
2024-07-23 0 0.550 0.540 0.550 0.540 0.560 5,969,000 3,274,220 0.5485 0.520 0.510 0.520 0.510 0.529 6,317,748 0.5183 -1.79%
2024-07-22 0 0.560 0.550 0.560 0.540 0.560 3,241,000 1,784,100 0.5505 0.529 0.520 0.529 0.510 0.529 3,430,360 0.5201 1.82%
2024-07-19 0 0.550 0.550 0.560 0.550 0.560 6,803,000 3,794,430 0.5578 0.520 0.520 0.529 0.520 0.529 7,200,475 0.5270 -1.79%
2024-07-18 0 0.560 0.560 0.570 0.550 0.570 8,417,000 4,725,440 0.5614 0.529 0.529 0.539 0.520 0.539 8,908,776 0.5304 0.00%
2024-07-17 0 0.560 0.550 0.560 0.550 0.560 3,994,000 2,228,339 0.5579 0.529 0.520 0.529 0.520 0.529 4,227,355 0.5271 1.82%
2024-07-16 0 0.550 0.550 0.560 0.540 0.560 5,975,000 3,297,290 0.5518 0.520 0.520 0.529 0.510 0.529 6,324,098 0.5214 0.00%
2024-07-15 0 0.550 0.550 0.560 0.550 0.560 4,892,000 2,701,430 0.5522 0.520 0.520 0.529 0.520 0.529 5,177,822 0.5217 -1.79%
2024-07-12 0 0.560 0.560 0.570 0.550 0.570 10,885,000 6,103,170 0.5607 0.529 0.529 0.539 0.520 0.539 11,520,972 0.5297 0.00%
2024-07-11 0 0.560 0.550 0.560 0.540 0.560 15,375,000 8,469,830 0.5509 0.529 0.520 0.529 0.510 0.529 16,273,307 0.5205 1.82%
2024-07-10 0 0.550 0.540 0.550 0.540 0.550 3,215,000 1,755,815 0.5461 0.520 0.510 0.520 0.510 0.520 3,402,841 0.5160 1.85%
2024-07-09 0 0.540 0.530 0.540 0.530 0.550 9,731,000 5,257,870 0.5403 0.510 0.501 0.510 0.501 0.520 10,299,548 0.5105 1.89%
2024-07-08 0 0.530 0.530 0.540 0.530 0.550 8,140,000 4,365,380 0.5363 0.501 0.501 0.510 0.501 0.520 8,615,592 0.5067 -3.64%
2024-07-05 0 0.550 0.540 0.550 0.530 0.560 14,389,000 7,839,490 0.5448 0.520 0.510 0.520 0.501 0.529 15,229,699 0.5148 1.85%
2024-07-04 0 0.540 0.530 0.540 0.530 0.550 8,611,000 4,646,745 0.5396 0.510 0.501 0.510 0.501 0.520 9,114,111 0.5098 1.89%
2024-07-03 0 0.530 0.530 0.540 0.520 0.540 5,710,000 3,034,455 0.5314 0.501 0.501 0.510 0.491 0.510 6,043,615 0.5021 1.92%
2024-07-02 0 0.520 0.520 0.530 0.520 0.540 11,032,000 5,836,715 0.5291 0.491 0.491 0.501 0.491 0.510 11,676,561 0.4999 0.00%
2024-06-28 0 0.520 0.520 0.530 0.520 0.540 4,821,000 2,556,800 0.5303 0.491 0.491 0.501 0.491 0.510 5,102,674 0.5011 -3.70%
2024-06-27 0 0.540 0.530 0.540 0.520 0.560 16,818,000 9,026,210 0.5367 0.510 0.501 0.510 0.491 0.529 17,800,617 0.5071 -3.57%
2024-06-26 0 0.560 0.550 0.560 0.530 0.560 7,670,000 4,205,210 0.5483 0.529 0.520 0.529 0.501 0.529 8,118,131 0.5180 3.70%
2024-06-25 0 0.540 0.530 0.540 0.530 0.540 4,938,000 2,654,390 0.5375 0.510 0.501 0.510 0.501 0.510 5,226,510 0.5079 0.00%
2024-06-24 0 0.540 0.530 0.540 0.510 0.560 34,561,000 18,315,390 0.5299 0.510 0.501 0.510 0.482 0.529 36,580,278 0.5007 -1.82%
2024-06-21 0 0.550 0.540 0.550 0.530 0.560 19,254,000 10,534,160 0.5471 0.520 0.510 0.520 0.501 0.529 20,378,944 0.5169 1.85%
2024-06-20 0 0.540 0.540 0.550 0.530 0.590 21,081,500 11,689,910 0.5545 0.510 0.510 0.520 0.501 0.557 22,313,218 0.5239 -5.26%
2024-06-19 0 0.570 0.570 0.580 0.570 0.600 44,736,000 26,097,980 0.5834 0.539 0.539 0.548 0.539 0.567 47,349,768 0.5512 1.79%
2024-06-18 0 0.560 0.560 0.570 0.540 0.570 17,182,000 9,615,500 0.5596 0.529 0.529 0.539 0.510 0.539 18,185,884 0.5287 3.70%
2024-06-17 0 0.540 0.540 0.550 0.540 0.570 10,479,000 5,808,940 0.5543 0.510 0.510 0.520 0.510 0.539 11,091,251 0.5237 -3.57%
2024-06-14 0 0.560 0.550 0.560 0.520 0.560 23,384,000 12,819,750 0.5482 0.529 0.520 0.529 0.491 0.529 24,750,245 0.5180 7.69%
2024-06-13 0 0.520 0.520 0.530 0.520 0.530 6,258,000 3,302,599 0.5277 0.491 0.491 0.501 0.491 0.501 6,623,633 0.4986 0.00%
2024-06-12 0 0.520 0.520 0.530 0.510 0.540 8,088,000 4,260,843 0.5268 0.491 0.491 0.501 0.482 0.510 8,560,553 0.4977 -1.89%
2024-06-11 0 0.530 0.520 0.530 0.510 0.530 12,917,000 6,696,320 0.5184 0.501 0.491 0.501 0.482 0.501 13,671,695 0.4898 1.92%
2024-06-07 0 0.520 0.520 0.530 0.520 0.540 15,972,000 8,360,770 0.5235 0.491 0.491 0.501 0.491 0.510 16,905,188 0.4946 -1.89%
2024-06-06 0 0.530 0.530 0.540 0.530 0.560 11,975,000 6,499,900 0.5428 0.501 0.501 0.510 0.501 0.529 12,674,657 0.5128 -3.64%
2024-06-05 0 0.550 0.540 0.550 0.540 0.560 7,819,000 4,288,220 0.5484 0.520 0.510 0.520 0.510 0.529 8,275,837 0.5182 1.85%
2024-06-04 0 0.540 0.540 0.550 0.530 0.550 5,149,000 2,781,880 0.5403 0.510 0.510 0.520 0.501 0.520 5,449,838 0.5105 0.00%
2024-06-03 0 0.540 0.540 0.550 0.540 0.550 4,353,000 2,358,270 0.5418 0.510 0.510 0.520 0.510 0.520 4,607,331 0.5119 0.00%
2024-05-31 0 0.540 0.540 0.550 0.540 0.560 13,058,000 7,139,540 0.5468 0.510 0.510 0.520 0.510 0.529 13,820,933 0.5166 0.00%
2024-05-30 0 0.540 0.540 0.550 0.540 0.570 15,193,000 8,298,310 0.5462 0.510 0.510 0.520 0.510 0.539 16,080,674 0.5160 -1.82%
2024-05-29 0 0.550 0.550 0.560 0.550 0.560 4,720,000 2,626,690 0.5565 0.520 0.520 0.529 0.520 0.529 4,995,773 0.5258 -1.79%
2024-05-28 0 0.560 0.560 0.570 0.550 0.580 12,106,000 6,833,629 0.5645 0.529 0.529 0.539 0.520 0.548 12,813,311 0.5333 -1.75%
2024-05-27 0 0.570 0.560 0.570 0.550 0.580 14,967,000 8,330,430 0.5566 0.539 0.529 0.539 0.520 0.548 15,841,469 0.5259 0.00%
2024-05-24 0 0.570 0.570 0.580 0.570 0.590 8,905,000 5,129,560 0.5760 0.539 0.539 0.548 0.539 0.557 9,425,288 0.5442 -1.72%
2024-05-23 0 0.580 0.580 0.590 0.570 0.610 22,605,000 13,193,310 0.5836 0.548 0.548 0.557 0.539 0.576 23,925,731 0.5514 -4.92%
2024-05-22 0 0.610 0.600 0.610 0.590 0.620 15,972,056 9,674,081 0.6057 0.576 0.567 0.576 0.557 0.586 16,905,247 0.5723 1.67%
2024-05-21 0 0.600 0.590 0.600 0.590 0.620 12,122,000 7,314,030 0.6034 0.567 0.557 0.567 0.557 0.586 12,830,246 0.5701 -3.23%
2024-05-20 0 0.620 0.610 0.620 0.600 0.620 8,277,000 5,070,085 0.6126 0.586 0.576 0.586 0.567 0.586 8,760,596 0.5787 1.64%
2024-05-17 0 0.610 0.600 0.610 0.600 0.630 16,555,000 10,056,630 0.6075 0.576 0.567 0.576 0.567 0.595 17,522,251 0.5739 -1.61%
2024-05-16 0 0.620 0.610 0.620 0.610 0.630 15,451,000 9,497,350 0.6147 0.586 0.576 0.586 0.576 0.595 16,353,748 0.5807 0.00%
2024-05-14 0 0.620 0.610 0.620 0.610 0.650 22,210,000 13,933,910 0.6274 0.586 0.576 0.586 0.576 0.614 23,507,652 0.5927 -3.12%
2024-05-13 0 0.640 0.630 0.640 0.620 0.650 20,291,000 12,887,990 0.6352 0.605 0.595 0.605 0.586 0.614 21,476,532 0.6001 1.59%
2024-05-10 0 0.630 0.620 0.630 0.610 0.630 9,723,000 6,048,180 0.6220 0.595 0.586 0.595 0.576 0.595 10,291,081 0.5877 1.61%
2024-05-09 0 0.620 0.620 0.630 0.580 0.640 25,870,000 15,912,550 0.6151 0.586 0.586 0.595 0.548 0.605 27,381,493 0.5811 5.08%
2024-05-08 0 0.590 0.580 0.590 0.580 0.620 20,072,000 11,977,760 0.5967 0.557 0.548 0.557 0.548 0.586 21,244,737 0.5638 -3.28%
2024-05-07 0 0.610 0.600 0.610 0.600 0.620 9,439,000 5,733,370 0.6074 0.576 0.567 0.576 0.567 0.586 9,990,488 0.5739 0.00%
2024-05-06 0 0.610 0.600 0.610 0.600 0.620 13,656,000 8,309,512 0.6085 0.576 0.567 0.576 0.567 0.586 14,453,872 0.5749 0.00%
2024-05-03 0 0.610 0.600 0.610 0.600 0.650 9,289,000 5,731,450 0.6170 0.576 0.567 0.576 0.567 0.614 9,831,724 0.5830 -3.17%
2024-05-02 0 0.630 0.620 0.630 0.560 0.640 29,002,000 17,398,180 0.5999 0.595 0.586 0.595 0.529 0.605 30,696,485 0.5668 10.53%
2024-04-30 0 0.570 0.560 0.570 0.550 0.570 11,098,000 6,257,305 0.5638 0.539 0.529 0.539 0.520 0.539 11,746,417 0.5327 1.79%
2024-04-29 0 0.560 0.550 0.560 0.550 0.570 16,353,000 9,144,360 0.5592 0.529 0.520 0.529 0.520 0.539 17,308,448 0.5283 0.00%
2024-04-26 0 0.560 0.550 0.560 0.530 0.560 16,044,000 8,803,260 0.5487 0.529 0.520 0.529 0.501 0.529 16,981,395 0.5184 3.70%
2024-04-25 0 0.540 0.520 0.540 0.520 0.540 7,516,000 3,979,470 0.5295 0.510 0.491 0.510 0.491 0.510 7,955,134 0.5002 1.89%
2024-04-24 0 0.530 0.520 0.530 0.510 0.530 7,475,000 3,873,460 0.5182 0.501 0.491 0.501 0.482 0.501 7,911,738 0.4896 3.92%
2024-04-23 0 0.510 0.510 0.520 0.510 0.520 2,144,002 1,097,120 0.5117 0.482 0.482 0.491 0.482 0.491 2,269,269 0.4835 0.00%
2024-04-22 0 0.510 0.510 0.520 0.500 0.520 7,004,000 3,611,260 0.5156 0.482 0.482 0.491 0.472 0.491 7,413,219 0.4871 0.00%
2024-04-19 0 0.510 0.500 0.510 0.500 0.520 6,486,000 3,302,380 0.5092 0.482 0.472 0.482 0.472 0.491 6,864,954 0.4810 0.00%
2024-04-18 0 0.510 0.510 0.520 0.500 0.520 5,889,000 3,040,530 0.5163 0.482 0.482 0.491 0.472 0.491 6,233,074 0.4878 0.00%
2024-04-17 0 0.510 0.510 0.520 0.500 0.520 7,390,000 3,757,740 0.5085 0.482 0.482 0.491 0.472 0.491 7,821,772 0.4804 2.00%
2024-04-16 0 0.500 0.500 0.510 0.500 0.520 8,387,000 4,270,050 0.5091 0.472 0.472 0.482 0.472 0.491 8,877,023 0.4810 -3.85%
2024-04-15 0 0.520 0.510 0.520 0.510 0.530 4,996,000 2,590,930 0.5186 0.491 0.482 0.491 0.482 0.501 5,287,899 0.4900 0.00%
2024-04-12 0 0.520 0.520 0.530 0.520 0.540 12,348,000 6,514,810 0.5276 0.491 0.491 0.501 0.491 0.510 13,069,450 0.4985 -3.70%
2024-04-11 0 0.540 0.540 0.550 0.540 0.550 3,935,000 2,131,115 0.5416 0.510 0.510 0.520 0.510 0.520 4,164,908 0.5117 -3.57%
2024-04-10 0 0.560 0.550 0.560 0.520 0.570 23,862,000 13,190,200 0.5528 0.529 0.520 0.529 0.491 0.539 25,256,173 0.5223 7.69%
2024-04-09 0 0.520 0.520 0.530 0.510 0.530 8,358,000 4,358,830 0.5215 0.491 0.491 0.501 0.482 0.501 8,846,329 0.4927 0.00%
2024-04-08 0 0.520 0.520 0.530 0.520 0.530 11,891,000 6,206,700 0.5220 0.491 0.491 0.501 0.491 0.501 12,585,749 0.4932 0.00%
2024-04-05 0 0.520 0.520 0.530 0.520 0.540 4,196,000 2,218,890 0.5288 0.491 0.491 0.501 0.491 0.510 4,441,158 0.4996 -5.45%
2024-04-03 0 0.550 0.530 0.550 0.530 0.550 3,424,000 1,844,320 0.5386 0.520 0.501 0.520 0.501 0.520 3,624,052 0.5089 1.85%
2024-04-02 0 0.540 0.530 0.540 0.530 0.550 7,517,000 4,038,970 0.5373 0.510 0.501 0.510 0.501 0.520 7,956,192 0.5077 1.89%
2024-03-28 0 0.530 0.530 0.540 0.530 0.570 26,037,000 14,106,480 0.5418 0.501 0.501 0.510 0.501 0.539 27,558,251 0.5119 -7.02%
2024-03-27 0 0.570 0.560 0.570 0.550 0.570 5,301,000 2,981,550 0.5625 0.539 0.529 0.539 0.520 0.539 5,610,719 0.5314 1.79%
2024-03-26 0 0.560 0.560 0.570 0.550 0.570 5,667,000 3,170,470 0.5595 0.529 0.529 0.539 0.520 0.539 5,998,103 0.5286 0.00%
2024-03-25 0 0.560 0.550 0.560 0.550 0.580 6,217,154 3,491,711 0.5616 0.529 0.520 0.529 0.520 0.548 6,580,401 0.5306 -1.75%
2024-03-22 0 0.570 0.570 0.580 0.560 0.580 12,353,001 7,049,506 0.5707 0.539 0.539 0.548 0.529 0.548 13,074,744 0.5392 -1.72%
2024-03-21 0 0.580 0.580 0.590 0.570 0.590 6,597,000 3,851,711 0.5839 0.548 0.548 0.557 0.539 0.557 6,982,440 0.5516 0.00%
2024-03-20 0 0.580 0.580 0.590 0.570 0.590 5,330,000 3,078,410 0.5776 0.548 0.548 0.557 0.539 0.557 5,641,413 0.5457 1.75%
2024-03-19 0 0.570 0.570 0.580 0.560 0.580 9,429,000 5,372,480 0.5698 0.539 0.539 0.548 0.529 0.548 9,979,903 0.5383 -1.72%
2024-03-18 0 0.580 0.570 0.580 0.570 0.580 6,054,000 3,470,990 0.5733 0.548 0.539 0.548 0.539 0.548 6,407,714 0.5417 0.00%
2024-03-15 0 0.580 0.570 0.580 0.570 0.590 5,362,000 3,095,910 0.5774 0.548 0.539 0.548 0.539 0.557 5,675,283 0.5455 -1.69%
2024-03-14 0 0.590 0.580 0.590 0.570 0.600 12,457,000 7,330,740 0.5885 0.557 0.548 0.557 0.539 0.567 13,184,819 0.5560 3.51%
2024-03-13 0 0.570 0.570 0.580 0.570 0.580 3,078,000 1,765,100 0.5735 0.539 0.539 0.548 0.539 0.548 3,257,837 0.5418 -3.39%
2024-03-12 0 0.590 0.580 0.590 0.570 0.590 11,388,001 6,569,440 0.5769 0.557 0.548 0.557 0.539 0.557 12,053,362 0.5450 3.51%
2024-03-11 0 0.570 0.560 0.570 0.550 0.570 6,781,000 3,820,470 0.5634 0.539 0.529 0.539 0.520 0.539 7,177,190 0.5323 3.64%
2024-03-08 0 0.550 0.550 0.560 0.550 0.570 4,443,000 2,472,140 0.5564 0.520 0.520 0.529 0.520 0.539 4,702,589 0.5257 -1.79%
2024-03-07 0 0.560 0.550 0.560 0.550 0.570 4,532,000 2,535,367 0.5594 0.529 0.520 0.529 0.520 0.539 4,796,789 0.5286 -1.75%
2024-03-06 0 0.570 0.560 0.570 0.550 0.570 5,497,000 3,087,130 0.5616 0.539 0.529 0.539 0.520 0.539 5,818,170 0.5306 3.64%
2024-03-05 0 0.550 0.550 0.560 0.550 0.570 7,324,000 4,086,850 0.5580 0.520 0.520 0.529 0.520 0.539 7,751,916 0.5272 -3.51%
2024-03-04 0 0.570 0.560 0.570 0.560 0.580 4,741,000 2,694,590 0.5684 0.539 0.529 0.539 0.529 0.548 5,018,000 0.5370 0.00%
2024-03-01 0 0.570 0.570 0.580 0.560 0.580 7,896,000 4,495,940 0.5694 0.539 0.539 0.548 0.529 0.548 8,357,336 0.5380 0.00%
2024-02-29 0 0.570 0.570 0.580 0.570 0.590 13,208,000 7,568,700 0.5730 0.539 0.539 0.548 0.539 0.557 13,979,697 0.5414 -1.72%
2024-02-28 0 0.580 0.570 0.580 0.570 0.590 12,598,001 7,310,540 0.5803 0.548 0.539 0.548 0.539 0.557 13,334,058 0.5483 0.00%
2024-02-27 0 0.580 0.570 0.580 0.560 0.580 3,332,000 1,906,986 0.5723 0.548 0.539 0.548 0.529 0.548 3,526,677 0.5407 0.00%
2024-02-26 0 0.580 0.570 0.580 0.570 0.590 7,000,000 4,043,180 0.5776 0.548 0.539 0.548 0.539 0.557 7,408,985 0.5457 0.00%
2024-02-23 0 0.580 0.580 0.590 0.570 0.590 4,792,000 2,802,070 0.5847 0.548 0.548 0.557 0.539 0.557 5,071,980 0.5525 0.00%
2024-02-22 0 0.580 0.570 0.580 0.570 0.590 4,419,000 2,544,065 0.5757 0.548 0.539 0.548 0.539 0.557 4,677,187 0.5439 0.00%
2024-02-21 0 0.580 0.570 0.580 0.550 0.590 11,373,000 6,549,470 0.5759 0.548 0.539 0.548 0.520 0.557 12,037,485 0.5441 3.57%
2024-02-20 0 0.560 0.550 0.560 0.540 0.560 5,543,000 3,047,470 0.5498 0.529 0.520 0.529 0.510 0.529 5,866,858 0.5194 1.82%
2024-02-19 0 0.550 0.540 0.550 0.540 0.560 5,125,000 2,813,390 0.5490 0.520 0.510 0.520 0.510 0.529 5,424,436 0.5187 -1.79%
2024-02-16 0 0.560 0.550 0.560 0.530 0.560 2,762,000 1,514,670 0.5484 0.529 0.520 0.529 0.501 0.529 2,923,374 0.5181 3.70%
2024-02-15 0 0.540 0.530 0.540 0.530 0.550 1,631,000 874,260 0.5360 0.510 0.501 0.510 0.501 0.520 1,726,294 0.5064 -1.82%
2024-02-14 0 0.550 0.530 0.550 0.530 0.550 3,213,000 1,737,690 0.5408 0.520 0.501 0.520 0.501 0.520 3,400,724 0.5110 0.00%
2024-02-09 0 0.550 0.530 0.550 0.530 0.550 1,523,000 821,740 0.5396 0.520 0.501 0.520 0.501 0.520 1,611,984 0.5098 0.00%
2024-02-08 0 0.550 0.550 0.560 0.540 0.560 4,537,000 2,501,760 0.5514 0.520 0.520 0.529 0.510 0.529 4,802,081 0.5210 1.85%
2024-02-07 0 0.540 0.530 0.540 0.530 0.570 5,821,000 3,196,750 0.5492 0.510 0.501 0.510 0.501 0.539 6,161,101 0.5189 -1.82%
2024-02-06 0 0.550 0.540 0.550 0.500 0.550 9,496,000 5,050,400 0.5318 0.520 0.510 0.520 0.472 0.520 10,050,818 0.5025 10.00%
2024-02-05 0 0.500 0.500 0.510 0.490 0.510 10,276,900 5,135,445 0.4997 0.472 0.472 0.482 0.463 0.482 10,877,343 0.4721 -1.96%
2024-02-02 0 0.510 0.510 0.520 0.510 0.550 12,280,000 6,477,150 0.5275 0.482 0.482 0.491 0.482 0.520 12,997,477 0.4983 -3.77%
2024-02-01 0 0.530 0.530 0.540 0.530 0.550 6,435,000 3,469,950 0.5392 0.501 0.501 0.510 0.501 0.520 6,810,974 0.5095 -1.85%
2024-01-31 0 0.540 0.530 0.540 0.530 0.550 7,957,000 4,281,400 0.5381 0.510 0.501 0.510 0.501 0.520 8,421,900 0.5084 0.00%
2024-01-30 0 0.540 0.540 0.550 0.540 0.560 11,047,816 6,075,118 0.5499 0.510 0.510 0.520 0.510 0.529 11,693,301 0.5195 -3.57%
2024-01-29 0 0.560 0.560 0.570 0.560 0.590 9,759,000 5,582,280 0.5720 0.529 0.529 0.539 0.529 0.557 10,329,184 0.5404 -3.45%
2024-01-26 0 0.580 0.570 0.580 0.570 0.610 10,440,000 6,142,900 0.5884 0.548 0.539 0.548 0.539 0.576 11,049,973 0.5559 0.00%
2024-01-25 0 0.580 0.580 0.590 0.560 0.590 7,671,940 4,409,091 0.5747 0.548 0.548 0.557 0.529 0.557 8,120,185 0.5430 3.57%
2024-01-24 0 0.560 0.560 0.570 0.540 0.570 11,469,000 6,375,870 0.5559 0.529 0.529 0.539 0.510 0.539 12,139,093 0.5252 0.00%
2024-01-23 0 0.560 0.550 0.560 0.550 0.570 16,032,000 8,958,900 0.5588 0.529 0.520 0.529 0.520 0.539 16,968,694 0.5280 1.82%
2024-01-22 0 0.550 0.540 0.550 0.530 0.580 10,585,000 5,862,660 0.5539 0.520 0.510 0.520 0.501 0.548 11,203,444 0.5233 -3.51%
2024-01-19 0 0.570 0.570 0.580 0.570 0.590 5,180,000 3,026,930 0.5843 0.539 0.539 0.548 0.539 0.557 5,482,649 0.5521 -1.72%
2024-01-18 0 0.580 0.580 0.590 0.580 0.600 6,744,000 3,944,870 0.5849 0.548 0.548 0.557 0.548 0.567 7,138,028 0.5527 -1.69%
2024-01-17 0 0.590 0.590 0.600 0.580 0.620 14,564,000 8,705,270 0.5977 0.557 0.557 0.567 0.548 0.586 15,414,923 0.5647 -4.84%
2024-01-16 0 0.620 0.610 0.620 0.610 0.630 3,066,000 1,898,660 0.6193 0.586 0.576 0.586 0.576 0.595 3,245,136 0.5851 -1.59%
2024-01-15 0 0.630 0.620 0.630 0.620 0.640 5,805,000 3,652,840 0.6293 0.595 0.586 0.595 0.586 0.605 6,144,166 0.5945 0.00%
2024-01-12 0 0.630 0.620 0.630 0.620 0.640 2,640,000 1,662,210 0.6296 0.595 0.586 0.595 0.586 0.605 2,794,246 0.5949 0.00%
2024-01-11 0 0.630 0.630 0.640 0.610 0.640 5,270,000 3,298,297 0.6259 0.595 0.595 0.605 0.576 0.605 5,577,908 0.5913 3.28%
2024-01-10 0 0.610 0.610 0.620 0.600 0.620 4,528,000 2,776,590 0.6132 0.576 0.576 0.586 0.567 0.586 4,792,555 0.5794 1.67%
2024-01-09 0 0.600 0.600 0.610 0.600 0.620 2,636,000 1,609,450 0.6106 0.567 0.567 0.576 0.567 0.586 2,790,012 0.5769 -1.64%
2024-01-08 0 0.610 0.600 0.610 0.600 0.620 9,737,000 5,922,900 0.6083 0.576 0.567 0.576 0.567 0.586 10,305,899 0.5747 -1.61%
2024-01-05 0 0.620 0.610 0.620 0.610 0.640 5,802,000 3,605,430 0.6214 0.586 0.576 0.586 0.576 0.605 6,140,991 0.5871 -1.59%
2024-01-04 0 0.630 0.630 0.640 0.630 0.650 2,657,000 1,690,830 0.6364 0.595 0.595 0.605 0.595 0.614 2,812,239 0.6012 -1.56%
2024-01-03 0 0.640 0.630 0.640 0.630 0.640 3,752,484 2,379,399 0.6341 0.605 0.595 0.605 0.595 0.605 3,971,728 0.5991 0.00%
2024-01-02 0 0.640 0.630 0.640 0.630 0.660 2,866,000 1,841,880 0.6427 0.605 0.595 0.605 0.595 0.624 3,033,450 0.6072 -1.54%
2023-12-29 0 0.650 0.640 0.650 0.640 0.650 2,519,000 1,619,800 0.6430 0.614 0.605 0.614 0.605 0.614 2,666,176 0.6075 1.56%
2023-12-28 0 0.640 0.640 0.650 0.620 0.650 25,065,000 16,110,810 0.6428 0.605 0.605 0.614 0.586 0.614 26,529,460 0.6073 1.59%
2023-12-27 0 0.630 0.620 0.630 0.610 0.630 6,095,000 3,749,040 0.6151 0.595 0.586 0.595 0.576 0.595 6,451,109 0.5811 1.61%
2023-12-22 0 0.620 0.610 0.620 0.600 0.630 8,092,000 4,990,390 0.6167 0.586 0.576 0.586 0.567 0.595 8,564,787 0.5827 -1.59%
2023-12-21 0 0.630 0.620 0.630 0.600 0.630 7,259,000 4,471,030 0.6159 0.595 0.586 0.595 0.567 0.595 7,683,118 0.5819 0.00%
2023-12-20 0 0.630 0.620 0.630 0.610 0.630 3,927,000 2,451,300 0.6242 0.595 0.586 0.595 0.576 0.595 4,156,441 0.5898 3.28%
2023-12-19 0 0.610 0.610 0.620 0.610 0.630 4,088,000 2,531,720 0.6193 0.576 0.576 0.586 0.576 0.595 4,326,848 0.5851 -1.61%
2023-12-18 0 0.620 0.620 0.630 0.610 0.640 9,730,000 6,046,110 0.6214 0.586 0.586 0.595 0.576 0.605 10,298,490 0.5871 -1.59%
2023-12-15 0 0.630 0.630 0.640 0.630 0.640 4,160,000 2,637,889 0.6341 0.595 0.595 0.605 0.595 0.605 4,403,054 0.5991 1.61%
2023-12-14 0 0.620 0.620 0.630 0.620 0.660 8,724,000 5,539,216 0.6349 0.586 0.586 0.595 0.586 0.624 9,233,713 0.5999 -3.12%
2023-12-13 0 0.640 0.630 0.640 0.630 0.650 4,930,000 3,156,630 0.6403 0.605 0.595 0.605 0.595 0.614 5,218,043 0.6049 -1.54%
2023-12-12 0 0.650 0.650 0.660 0.620 0.660 11,102,000 7,119,020 0.6412 0.614 0.614 0.624 0.586 0.624 11,750,651 0.6058 4.84%
2023-12-11 0 0.620 0.610 0.620 0.600 0.630 19,390,000 11,878,610 0.6126 0.586 0.576 0.586 0.567 0.595 20,522,890 0.5788 0.00%
2023-12-08 0 0.620 0.620 0.630 0.620 0.660 17,163,913 10,828,516 0.6309 0.586 0.586 0.595 0.586 0.624 18,166,740 0.5961 -6.06%
2023-12-07 0 0.660 0.650 0.660 0.640 0.670 8,534,000 5,575,305 0.6533 0.624 0.614 0.624 0.605 0.633 9,032,612 0.6172 -1.49%
2023-12-06 0 0.670 0.650 0.670 0.640 0.670 6,602,000 4,345,670 0.6582 0.633 0.614 0.633 0.605 0.633 6,987,732 0.6219 4.69%
2023-12-05 0 0.640 0.640 0.650 0.640 0.670 6,454,439 4,179,979 0.6476 0.605 0.605 0.614 0.605 0.633 6,831,549 0.6119 -3.03%
2023-12-04 0 0.660 0.650 0.660 0.650 0.680 12,832,001 8,517,240 0.6637 0.624 0.614 0.624 0.614 0.642 13,581,730 0.6271 -1.49%
2023-12-01 0 0.670 0.670 0.680 0.670 0.700 7,290,000 4,981,220 0.6833 0.633 0.633 0.642 0.633 0.661 7,715,929 0.6456 -2.90%
2023-11-30 0 0.690 0.670 0.690 0.670 0.690 8,362,156 5,689,915 0.6804 0.652 0.633 0.652 0.633 0.652 8,850,727 0.6429 0.00%
2023-11-29 0 0.690 0.680 0.690 0.680 0.710 6,444,000 4,446,564 0.6900 0.652 0.642 0.652 0.642 0.671 6,820,500 0.6519 0.00%
2023-11-28 0 0.690 0.690 0.700 0.690 0.700 2,909,000 2,023,679 0.6957 0.652 0.652 0.661 0.652 0.661 3,078,963 0.6573 0.00%
2023-11-27 0 0.690 0.690 0.700 0.690 0.710 5,600,000 3,904,320 0.6972 0.652 0.652 0.661 0.652 0.671 5,927,188 0.6587 -1.43%
2023-11-24 0 0.700 0.690 0.700 0.690 0.710 5,841,000 4,110,810 0.7038 0.661 0.652 0.661 0.652 0.671 6,182,269 0.6649 0.00%
2023-11-23 0 0.700 0.690 0.700 0.690 0.700 5,892,000 4,101,750 0.6962 0.661 0.652 0.661 0.652 0.661 6,236,249 0.6577 0.00%
2023-11-22 0 0.700 0.690 0.700 0.680 0.700 7,927,000 5,499,030 0.6937 0.661 0.652 0.661 0.642 0.661 8,390,147 0.6554 0.00%
2023-11-21 0 0.700 0.690 0.700 0.690 0.710 12,644,000 8,873,410 0.7018 0.661 0.652 0.661 0.652 0.671 13,382,745 0.6630 0.00%
2023-11-20 0 0.700 0.680 0.700 0.670 0.700 8,133,100 5,604,513 0.6891 0.661 0.642 0.661 0.633 0.661 8,608,289 0.6511 4.48%
2023-11-17 0 0.670 0.670 0.680 0.660 0.690 8,032,000 5,405,260 0.6730 0.633 0.633 0.642 0.624 0.652 8,501,282 0.6358 0.00%
2023-11-16 0 0.670 0.660 0.670 0.660 0.680 8,402,000 5,591,200 0.6655 0.633 0.624 0.633 0.624 0.642 8,892,899 0.6287 -1.47%
2023-11-15 0 0.680 0.670 0.680 0.670 0.690 5,788,000 3,936,280 0.6801 0.642 0.633 0.642 0.633 0.652 6,126,173 0.6425 1.49%
2023-11-14 0 0.670 0.660 0.670 0.650 0.670 4,499,000 2,974,050 0.6610 0.633 0.624 0.633 0.614 0.633 4,761,861 0.6246 1.52%
2023-11-13 0 0.660 0.650 0.660 0.640 0.670 7,728,900 5,046,258 0.6529 0.624 0.614 0.624 0.605 0.633 8,180,473 0.6169 0.00%
2023-11-10 0 0.660 0.650 0.660 0.630 0.670 6,584,000 4,286,560 0.6511 0.624 0.614 0.624 0.595 0.633 6,968,680 0.6151 1.54%
2023-11-09 0 0.650 0.650 0.660 0.650 0.690 9,971,000 6,652,790 0.6672 0.614 0.614 0.624 0.614 0.652 10,553,571 0.6304 -4.41%
2023-11-08 0 0.680 0.680 0.690 0.670 0.700 8,042,000 5,493,325 0.6831 0.642 0.642 0.652 0.633 0.661 8,511,866 0.6454 -1.45%
2023-11-07 0 0.690 0.680 0.690 0.680 0.710 13,252,000 9,114,780 0.6878 0.652 0.642 0.652 0.642 0.671 14,026,268 0.6498 -1.43%
2023-11-06 0 0.700 0.700 0.710 0.680 0.710 22,560,000 15,807,040 0.7007 0.661 0.661 0.671 0.642 0.671 23,878,102 0.6620 4.48%
2023-11-03 0 0.670 0.670 0.680 0.670 0.680 5,479,397 3,688,140 0.6731 0.633 0.633 0.642 0.633 0.642 5,799,539 0.6359 0.00%
2023-11-02 0 0.670 0.670 0.680 0.660 0.690 7,212,000 4,875,020 0.6760 0.633 0.633 0.642 0.624 0.652 7,633,372 0.6386 -1.47%
2023-11-01 0 0.680 0.670 0.680 0.650 0.680 10,794,000 7,189,930 0.6661 0.642 0.633 0.642 0.614 0.642 11,424,656 0.6293 3.03%
2023-10-31 0 0.660 0.660 0.670 0.650 0.700 21,603,000 14,551,630 0.6736 0.624 0.624 0.633 0.614 0.661 22,865,188 0.6364 -1.49%
2023-10-30 0 0.670 0.660 0.670 0.620 0.670 26,013,000 16,965,560 0.6522 0.633 0.624 0.633 0.586 0.633 27,532,848 0.6162 9.84%
2023-10-27 0 0.610 0.610 0.630 0.600 0.630 14,989,000 9,203,790 0.6140 0.576 0.576 0.595 0.567 0.595 15,864,755 0.5801 3.39%
2023-10-26 0 0.590 0.590 0.600 0.590 0.610 6,656,000 3,977,480 0.5976 0.557 0.557 0.567 0.557 0.576 7,044,887 0.5646 -3.28%
2023-10-25 0 0.610 0.600 0.610 0.600 0.620 4,517,000 2,744,130 0.6075 0.576 0.567 0.576 0.567 0.586 4,780,912 0.5740 1.67%
2023-10-24 0 0.600 0.600 0.610 0.590 0.610 8,386,000 5,015,120 0.5980 0.567 0.567 0.576 0.557 0.576 8,875,965 0.5650 -1.64%
2023-10-20 0 0.610 0.600 0.610 0.600 0.620 6,192,000 3,760,840 0.6074 0.576 0.567 0.576 0.567 0.586 6,553,777 0.5738 0.00%
2023-10-19 0 0.610 0.600 0.610 0.600 0.630 8,036,000 4,934,740 0.6141 0.576 0.567 0.576 0.567 0.595 8,505,515 0.5802 0.00%
2023-10-18 0 0.610 0.610 0.620 0.610 0.640 10,169,000 6,357,110 0.6251 0.576 0.576 0.586 0.576 0.605 10,763,139 0.5906 -4.69%
2023-10-17 0 0.640 0.640 0.650 0.630 0.670 12,035,000 7,768,810 0.6455 0.605 0.605 0.614 0.595 0.633 12,738,163 0.6099 0.00%
2023-10-16 0 0.640 0.640 0.650 0.630 0.660 14,671,000 9,460,110 0.6448 0.605 0.605 0.614 0.595 0.624 15,528,175 0.6092 1.59%
2023-10-13 0 0.630 0.620 0.630 0.610 0.630 6,606,600 4,121,354 0.6238 0.595 0.586 0.595 0.576 0.595 6,992,600 0.5894 1.61%
2023-10-12 0 0.620 0.620 0.630 0.600 0.640 31,368,000 19,631,920 0.6259 0.586 0.586 0.595 0.567 0.605 33,200,722 0.5913 5.08%
2023-10-11 0 0.590 0.590 0.600 0.590 0.620 15,439,000 9,334,490 0.6046 0.557 0.557 0.567 0.557 0.586 16,341,047 0.5712 0.00%
2023-10-10 0 0.590 0.580 0.590 0.580 0.620 12,339,000 7,326,525 0.5938 0.557 0.548 0.557 0.548 0.586 13,059,925 0.5610 -3.28%
2023-10-09 0 0.610 0.600 0.610 0.600 0.620 4,229,000 2,578,046 0.6096 0.576 0.567 0.576 0.567 0.586 4,476,086 0.5760 1.67%
2023-10-06 0 0.600 0.600 0.610 0.590 0.610 4,866,400 2,933,393 0.6028 0.567 0.567 0.576 0.557 0.576 5,150,727 0.5695 3.45%
2023-10-05 0 0.580 0.570 0.580 0.560 0.590 10,987,000 6,314,030 0.5747 0.548 0.539 0.548 0.529 0.557 11,628,932 0.5430 1.75%
2023-10-04 0 0.570 0.570 0.580 0.570 0.580 4,386,001 2,520,860 0.5748 0.539 0.539 0.548 0.539 0.548 4,642,260 0.5430 -1.72%
2023-10-03 0 0.580 0.580 0.590 0.580 0.610 7,587,000 4,469,135 0.5891 0.548 0.548 0.557 0.548 0.576 8,030,282 0.5565 -4.92%
2023-09-29 0 0.610 0.610 0.620 0.610 0.620 5,078,000 3,115,115 0.6135 0.576 0.576 0.586 0.576 0.586 5,374,690 0.5796 -1.61%
2023-09-28 0 0.620 0.610 0.620 0.610 0.630 9,683,000 5,990,210 0.6186 0.586 0.576 0.586 0.576 0.595 10,248,744 0.5845 -1.59%
2023-09-27 0 0.630 0.620 0.630 0.610 0.640 10,215,000 6,411,620 0.6277 0.595 0.586 0.595 0.576 0.605 10,811,827 0.5930 1.61%
2023-09-26 0 0.620 0.620 0.630 0.610 0.640 18,417,000 11,506,080 0.6248 0.586 0.586 0.595 0.576 0.605 19,493,041 0.5903 -1.59%
2023-09-25 0 0.630 0.630 0.640 0.630 0.650 6,122,000 3,877,990 0.6335 0.595 0.595 0.605 0.595 0.614 6,479,687 0.5985 -1.56%
2023-09-22 0 0.640 0.640 0.650 0.630 0.650 9,595,000 6,110,695 0.6369 0.605 0.605 0.614 0.595 0.614 10,155,602 0.6017 0.00%
2023-09-21 0 0.640 0.630 0.640 0.630 0.660 11,791,000 7,581,000 0.6429 0.605 0.595 0.605 0.595 0.624 12,479,907 0.6075 0.00%
2023-09-20 0 0.640 0.640 0.650 0.640 0.650 7,328,000 4,737,985 0.6466 0.605 0.605 0.614 0.605 0.614 7,756,149 0.6109 0.00%
2023-09-19 0 0.640 0.640 0.650 0.640 0.660 7,355,000 4,751,700 0.6461 0.605 0.605 0.614 0.605 0.624 7,784,727 0.6104 -1.54%
2023-09-18 0 0.650 0.650 0.660 0.650 0.660 5,682,000 3,715,540 0.6539 0.614 0.614 0.624 0.614 0.624 6,013,979 0.6178 -1.52%
2023-09-15 0 0.660 0.650 0.660 0.640 0.660 10,281,385 6,731,509 0.6547 0.624 0.614 0.624 0.605 0.624 10,882,090 0.6186 0.00%
2023-09-14 0 0.660 0.650 0.660 0.650 0.660 3,033,000 1,982,025 0.6535 0.624 0.614 0.624 0.614 0.624 3,210,208 0.6174 0.00%
2023-09-13 0 0.660 0.650 0.660 0.650 0.670 7,953,000 5,238,930 0.6587 0.624 0.614 0.624 0.614 0.633 8,417,666 0.6224 -1.49%
2023-09-12 0 0.670 0.660 0.670 0.660 0.680 9,537,000 6,385,635 0.6696 0.633 0.624 0.633 0.624 0.642 10,094,213 0.6326 1.52%
2023-09-11 0 0.660 0.660 0.670 0.640 0.670 12,877,000 8,431,290 0.6548 0.624 0.624 0.633 0.605 0.633 13,629,358 0.6186 1.54%
2023-09-07 0 0.650 0.640 0.650 0.640 0.660 8,597,500 5,585,880 0.6497 0.614 0.605 0.614 0.605 0.624 9,099,822 0.6138 -1.52%
2023-09-06 0 0.660 0.650 0.660 0.640 0.660 9,908,000 6,449,465 0.6509 0.624 0.614 0.624 0.605 0.624 10,486,890 0.6150 0.00%
2023-09-05 0 0.660 0.650 0.660 0.650 0.670 7,244,000 4,752,500 0.6561 0.624 0.614 0.624 0.614 0.633 7,667,242 0.6198 0.00%
2023-09-04 0 0.660 0.650 0.660 0.640 0.660 6,565,000 4,299,880 0.6550 0.624 0.614 0.624 0.605 0.624 6,948,570 0.6188 3.13%
2023-08-31 0 0.640 0.640 0.650 0.640 0.670 17,244,001 11,335,250 0.6573 0.605 0.605 0.614 0.605 0.633 18,251,508 0.6211 -3.03%
2023-08-30 0 0.660 0.660 0.670 0.660 0.680 6,349,000 4,239,370 0.6677 0.624 0.624 0.633 0.624 0.642 6,719,950 0.6309 -2.94%
2023-08-29 0 0.680 0.670 0.680 0.660 0.680 8,959,000 6,042,670 0.6745 0.642 0.633 0.642 0.624 0.642 9,482,443 0.6372 3.03%
2023-08-28 0 0.660 0.660 0.670 0.650 0.680 15,896,500 10,617,435 0.6679 0.624 0.624 0.633 0.614 0.642 16,825,277 0.6310 0.00%
2023-08-25 0 0.660 0.650 0.660 0.650 0.670 5,452,000 3,606,400 0.6615 0.624 0.614 0.624 0.614 0.633 5,770,541 0.6250 0.00%
2023-08-24 0 0.660 0.660 0.670 0.650 0.710 34,721,000 23,690,531 0.6823 0.624 0.624 0.633 0.614 0.671 36,749,626 0.6446 0.00%
2023-08-23 0 0.660 0.650 0.660 0.640 0.660 5,110,000 3,350,570 0.6557 0.624 0.614 0.624 0.605 0.624 5,408,559 0.6195 0.00%
2023-08-22 0 0.660 0.650 0.660 0.640 0.670 16,282,000 10,609,250 0.6516 0.624 0.614 0.624 0.605 0.633 17,233,300 0.6156 0.00%
2023-08-21 0 0.660 0.650 0.660 0.640 0.660 14,083,000 9,207,603 0.6538 0.624 0.614 0.624 0.605 0.624 14,905,820 0.6177 3.13%
2023-08-18 0 0.640 0.640 0.650 0.640 0.690 25,501,000 16,846,260 0.6606 0.605 0.605 0.614 0.605 0.652 26,990,934 0.6241 -5.88%
2023-08-17 0 0.680 0.680 0.690 0.670 0.700 35,766,500 24,519,185 0.6855 0.642 0.642 0.652 0.633 0.661 37,856,211 0.6477 -2.86%
2023-08-16 0 0.700 0.700 0.710 0.700 0.720 14,526,000 10,222,715 0.7038 0.661 0.661 0.671 0.661 0.680 15,374,703 0.6649 -1.41%
2023-08-15 0 0.710 0.710 0.720 0.700 0.720 6,295,000 4,496,665 0.7143 0.671 0.671 0.680 0.661 0.680 6,662,795 0.6749 -1.39%
2023-08-14 0 0.720 0.710 0.720 0.700 0.720 12,156,333 8,658,826 0.7123 0.680 0.671 0.680 0.661 0.680 12,866,585 0.6730 -1.37%
2023-08-11 0 0.730 0.720 0.730 0.720 0.730 2,912,000 2,110,750 0.7248 0.690 0.680 0.690 0.680 0.690 3,082,138 0.6848 1.39%
2023-08-10 0 0.720 0.720 0.730 0.720 0.740 5,843,000 4,245,230 0.7265 0.680 0.680 0.690 0.680 0.699 6,184,386 0.6864 -1.37%
2023-08-09 0 0.730 0.730 0.740 0.720 0.740 16,067,000 11,739,930 0.7307 0.690 0.690 0.699 0.680 0.699 17,005,738 0.6904 1.39%
2023-08-08 0 0.720 0.710 0.720 0.700 0.730 20,370,000 14,650,645 0.7192 0.680 0.671 0.680 0.661 0.690 21,560,148 0.6795 0.00%
2023-08-07 0 0.720 0.710 0.720 0.700 0.730 39,563,000 28,394,644 0.7177 0.680 0.671 0.680 0.661 0.690 41,874,527 0.6781 -1.37%
2023-08-04 0 0.730 0.720 0.730 0.720 0.750 21,314,000 15,551,900 0.7297 0.690 0.680 0.690 0.680 0.709 22,559,302 0.6894 -1.35%
2023-08-03 0 0.740 0.730 0.740 0.730 0.750 20,449,000 15,118,740 0.7393 0.699 0.690 0.699 0.690 0.709 21,643,763 0.6985 -1.33%
2023-08-02 0 0.750 0.740 0.750 0.740 0.760 11,698,000 8,768,714 0.7496 0.709 0.699 0.709 0.699 0.718 12,381,473 0.7082 0.00%
2023-08-01 0 0.750 0.750 0.760 0.750 0.780 17,000,000 12,951,889 0.7619 0.709 0.709 0.718 0.709 0.737 17,993,250 0.7198 -1.32%
2023-07-31 0 0.760 0.760 0.770 0.750 0.780 25,228,000 19,388,772 0.7685 0.718 0.718 0.727 0.709 0.737 26,701,984 0.7261 -1.30%
2023-07-28 0 0.770 0.760 0.770 0.740 0.770 19,325,000 14,633,743 0.7572 0.727 0.718 0.727 0.699 0.727 20,454,092 0.7154 2.67%
2023-07-27 0 0.750 0.750 0.760 0.740 0.760 7,646,000 5,748,119 0.7518 0.709 0.709 0.718 0.699 0.718 8,092,729 0.7103 1.35%
2023-07-26 0 0.740 0.740 0.750 0.740 0.750 6,527,000 4,864,460 0.7453 0.699 0.699 0.709 0.699 0.709 6,908,350 0.7041 -1.33%
2023-07-25 0 0.750 0.740 0.750 0.740 0.760 9,870,000 7,399,910 0.7497 0.709 0.699 0.709 0.699 0.718 10,446,669 0.7084 1.35%
2023-07-24 0 0.740 0.730 0.740 0.730 0.760 15,081,000 11,292,080 0.7488 0.699 0.690 0.699 0.690 0.718 15,962,130 0.7074 0.00%
2023-07-21 0 0.740 0.730 0.740 0.730 0.750 6,423,000 4,741,410 0.7382 0.699 0.690 0.699 0.690 0.709 6,798,273 0.6974 1.37%
2023-07-20 0 0.730 0.730 0.740 0.720 0.740 10,650,000 7,802,930 0.7327 0.690 0.690 0.699 0.680 0.699 11,272,242 0.6922 0.00%
2023-07-19 0 0.730 0.730 0.740 0.730 0.740 8,614,000 6,305,970 0.7321 0.690 0.690 0.699 0.690 0.699 9,117,286 0.6916 -1.35%
2023-07-18 0 0.740 0.730 0.740 0.730 0.750 21,915,000 16,282,538 0.7430 0.699 0.690 0.699 0.690 0.709 23,195,417 0.7020 0.00%
2023-07-14 0 0.740 0.740 0.750 0.740 0.770 28,311,000 21,286,990 0.7519 0.699 0.699 0.709 0.699 0.727 29,965,112 0.7104 -2.63%
2023-07-13 0 0.760 0.760 0.770 0.740 0.770 12,979,000 9,855,680 0.7594 0.718 0.718 0.727 0.699 0.727 13,737,317 0.7174 2.70%
2023-07-12 0 0.740 0.740 0.750 0.740 0.750 7,254,000 5,381,785 0.7419 0.699 0.699 0.709 0.699 0.709 7,677,826 0.7010 -1.33%
2023-07-11 0 0.750 0.740 0.750 0.740 0.760 14,781,000 11,085,965 0.7500 0.709 0.699 0.709 0.699 0.718 15,644,602 0.7086 -1.32%
2023-07-10 0 0.760 0.750 0.760 0.750 0.760 6,521,000 4,947,110 0.7586 0.718 0.709 0.718 0.709 0.718 6,901,999 0.7168 1.33%
2023-07-07 0 0.750 0.740 0.750 0.730 0.750 15,580,336 11,579,237 0.7432 0.709 0.699 0.709 0.690 0.709 16,490,640 0.7022 0.00%
2023-07-06 0 0.750 0.740 0.750 0.740 0.780 43,319,000 32,914,825 0.7598 0.709 0.699 0.709 0.699 0.737 45,849,977 0.7179 -2.60%
2023-07-05 0 0.770 0.770 0.780 0.770 0.790 6,584,000 5,090,769 0.7732 0.727 0.727 0.737 0.727 0.746 6,968,680 0.7305 -2.53%
2023-07-04 0 0.790 0.780 0.790 0.770 0.790 14,684,000 11,506,800 0.7836 0.746 0.737 0.746 0.727 0.746 15,541,935 0.7404 1.28%
2023-07-03 0 0.780 0.770 0.780 0.770 0.800 14,471,000 11,282,235 0.7796 0.737 0.727 0.737 0.727 0.756 15,316,490 0.7366 0.00%
2023-06-30 0 0.780 0.770 0.780 0.760 0.800 22,303,000 17,513,780 0.7853 0.737 0.727 0.737 0.718 0.756 23,606,086 0.7419 1.30%
2023-06-29 0 0.770 0.770 0.780 0.750 0.780 17,853,000 13,642,910 0.7642 0.727 0.727 0.737 0.709 0.737 18,896,088 0.7220 0.00%
2023-06-28 0 0.770 0.770 0.780 0.760 0.780 24,600,000 19,014,990 0.7730 0.727 0.727 0.737 0.718 0.737 26,037,292 0.7303 -1.28%
2023-06-27 0 0.780 0.780 0.790 0.770 0.790 23,588,000 18,512,240 0.7848 0.737 0.737 0.746 0.727 0.746 24,966,164 0.7415 2.63%
2023-06-26 0 0.760 0.750 0.760 0.730 0.770 23,416,000 17,707,260 0.7562 0.718 0.709 0.718 0.690 0.727 24,784,115 0.7145 4.11%
2023-06-23 0 0.730 0.730 0.740 0.720 0.750 15,175,000 11,146,239 0.7345 0.690 0.690 0.699 0.680 0.709 16,061,622 0.6940 -2.67%
2023-06-21 0 0.750 0.750 0.760 0.740 0.770 27,202,000 20,572,019 0.7563 0.709 0.709 0.718 0.699 0.727 28,791,317 0.7145 -3.85%
2023-06-20 0 0.780 0.780 0.790 0.760 0.800 51,848,000 40,969,545 0.7902 0.737 0.737 0.746 0.718 0.756 54,877,297 0.7466 2.63%
2023-06-19 0 0.760 0.760 0.770 0.740 0.790 26,668,000 20,480,980 0.7680 0.718 0.718 0.727 0.699 0.746 28,226,118 0.7256 2.70%
2023-06-16 0 0.740 0.740 0.750 0.730 0.760 28,066,400 20,917,348 0.7453 0.699 0.699 0.709 0.690 0.718 29,706,221 0.7041 1.37%
2023-06-15 0 0.730 0.730 0.740 0.720 0.740 13,068,100 9,532,930 0.7295 0.690 0.690 0.699 0.680 0.699 13,831,623 0.6892 0.00%
2023-06-14 0 0.730 0.720 0.730 0.720 0.740 9,235,000 6,746,220 0.7305 0.690 0.680 0.690 0.680 0.699 9,774,569 0.6902 0.00%
2023-06-13 0 0.730 0.730 0.740 0.720 0.750 12,727,000 9,334,569 0.7334 0.690 0.690 0.699 0.680 0.709 13,470,594 0.6930 0.00%
2023-06-12 0 0.730 0.730 0.740 0.720 0.740 6,982,000 5,090,232 0.7291 0.690 0.690 0.699 0.680 0.699 7,389,934 0.6888 -1.35%
2023-06-09 0 0.740 0.730 0.740 0.720 0.740 5,811,000 4,274,600 0.7356 0.699 0.690 0.699 0.680 0.699 6,150,516 0.6950 1.37%
2023-06-08 0 0.730 0.720 0.730 0.710 0.730 5,522,000 3,985,482 0.7217 0.690 0.680 0.690 0.671 0.690 5,844,631 0.6819 1.39%
2023-06-07 0 0.720 0.720 0.730 0.710 0.740 6,856,569 4,971,397 0.7251 0.680 0.680 0.690 0.671 0.699 7,257,174 0.6850 -1.37%
2023-06-06 0 0.730 0.720 0.730 0.720 0.760 12,788,000 9,432,990 0.7376 0.690 0.680 0.690 0.680 0.718 13,535,158 0.6969 2.38%
2023-06-05 0 0.750 0.750 0.760 0.750 0.770 13,093,300 9,879,663 0.7546 0.674 0.674 0.683 0.674 0.692 14,577,450 0.6777 -2.60%
2023-06-02 0 0.770 0.760 0.770 0.750 0.780 6,209,000 4,765,850 0.7676 0.692 0.683 0.692 0.674 0.701 6,912,802 0.6894 2.67%
2023-06-01 0 0.750 0.740 0.750 0.730 0.790 18,613,000 14,189,370 0.7623 0.674 0.665 0.674 0.656 0.710 20,722,818 0.6847 1.35%
2023-05-31 0 0.740 0.730 0.740 0.710 0.740 33,670,000 24,659,600 0.7324 0.665 0.656 0.665 0.638 0.665 37,486,557 0.6578 0.00%
2023-05-30 0 0.740 0.730 0.740 0.720 0.740 6,644,000 4,849,230 0.7299 0.665 0.656 0.665 0.647 0.665 7,397,110 0.6556 2.78%
2023-05-29 0 0.720 0.720 0.730 0.710 0.760 27,610,000 20,270,500 0.7342 0.647 0.647 0.656 0.638 0.683 30,739,645 0.6594 -5.26%
2023-05-25 0 0.760 0.750 0.760 0.750 0.770 15,615,000 11,860,000 0.7595 0.683 0.674 0.683 0.674 0.692 17,384,989 0.6822 -1.30%
2023-05-24 0 0.770 0.760 0.770 0.760 0.780 6,964,000 5,362,966 0.7701 0.692 0.683 0.692 0.683 0.701 7,753,382 0.6917 -1.28%
2023-05-23 0 0.780 0.770 0.780 0.770 0.800 8,322,000 6,483,877 0.7791 0.701 0.692 0.701 0.692 0.719 9,265,314 0.6998 0.00%
2023-05-22 0 0.780 0.780 0.790 0.770 0.800 10,860,000 8,554,119 0.7877 0.701 0.701 0.710 0.692 0.719 12,091,001 0.7075 1.30%
2023-05-19 0 0.770 0.770 0.780 0.760 0.780 17,032,000 13,106,655 0.7695 0.692 0.692 0.701 0.683 0.701 18,962,609 0.6912 -1.28%
2023-05-18 0 0.780 0.780 0.790 0.780 0.790 8,678,000 6,810,056 0.7847 0.701 0.701 0.710 0.701 0.710 9,661,667 0.7049 -1.27%
2023-05-17 0 0.790 0.780 0.790 0.780 0.800 9,399,955 7,424,068 0.7898 0.710 0.701 0.710 0.701 0.719 10,465,457 0.7094 0.00%
2023-05-16 0 0.790 0.780 0.790 0.780 0.810 16,650,000 13,152,460 0.7899 0.710 0.701 0.710 0.701 0.728 18,537,308 0.7095 -1.25%
2023-05-15 0 0.800 0.800 0.810 0.780 0.810 12,551,000 9,939,570 0.7919 0.719 0.719 0.728 0.701 0.728 13,973,679 0.7113 2.56%
2023-05-12 0 0.780 0.780 0.790 0.780 0.800 17,397,000 13,759,900 0.7909 0.701 0.701 0.710 0.701 0.719 19,368,982 0.7104 -1.27%
2023-05-11 0 0.790 0.790 0.800 0.790 0.800 11,111,000 8,835,300 0.7952 0.710 0.710 0.719 0.710 0.719 12,370,452 0.7142 -1.25%
2023-05-10 0 0.800 0.790 0.800 0.790 0.800 8,267,000 6,564,950 0.7941 0.719 0.710 0.719 0.710 0.719 9,204,080 0.7133 0.00%
2023-05-09 0 0.800 0.800 0.810 0.790 0.810 13,371,000 10,683,180 0.7990 0.719 0.719 0.728 0.710 0.728 14,886,628 0.7176 -1.23%
2023-05-08 0 0.810 0.800 0.810 0.800 0.830 8,892,000 7,240,256 0.8142 0.728 0.719 0.728 0.719 0.745 9,899,925 0.7313 0.00%
2023-05-05 0 0.810 0.800 0.810 0.790 0.810 11,192,000 8,984,669 0.8028 0.728 0.719 0.728 0.710 0.728 12,460,634 0.7210 2.53%
2023-05-04 0 0.790 0.790 0.800 0.790 0.820 11,270,400 9,017,053 0.8001 0.710 0.710 0.719 0.710 0.737 12,547,921 0.7186 -2.47%
2023-05-03 0 0.810 0.810 0.820 0.780 0.820 10,498,000 8,437,926 0.8038 0.728 0.728 0.737 0.701 0.737 11,687,968 0.7219 1.25%
2023-05-02 0 0.800 0.800 0.810 0.780 0.810 16,434,600 13,027,774 0.7927 0.719 0.719 0.728 0.701 0.728 18,297,492 0.7120 0.00%
2023-04-28 0 0.800 0.790 0.800 0.790 0.810 9,219,000 7,393,788 0.8020 0.719 0.710 0.719 0.710 0.728 10,263,991 0.7204 0.00%
2023-04-27 0 0.800 0.800 0.810 0.790 0.810 11,205,000 8,960,870 0.7997 0.719 0.719 0.728 0.710 0.728 12,475,108 0.7183 0.00%
2023-04-26 0 0.800 0.790 0.800 0.790 0.810 11,860,000 9,472,370 0.7987 0.719 0.710 0.719 0.710 0.728 13,204,353 0.7174 1.27%
2023-04-25 0 0.790 0.790 0.800 0.770 0.810 27,882,000 21,953,090 0.7874 0.710 0.710 0.719 0.692 0.728 31,042,476 0.7072 -2.47%
2023-04-24 0 0.810 0.800 0.810 0.790 0.820 11,978,000 9,620,390 0.8032 0.728 0.719 0.728 0.710 0.737 13,335,728 0.7214 1.25%
2023-04-21 0 0.800 0.800 0.810 0.800 0.820 14,242,000 11,497,194 0.8073 0.719 0.719 0.728 0.719 0.737 15,856,357 0.7251 -2.44%
2023-04-20 0 0.820 0.810 0.820 0.800 0.840 25,676,000 21,075,280 0.8208 0.737 0.728 0.737 0.719 0.754 28,586,422 0.7372 -2.38%
2023-04-19 0 0.840 0.830 0.840 0.830 0.850 3,101,000 2,599,727 0.8384 0.754 0.745 0.754 0.745 0.763 3,452,504 0.7530 0.00%
2023-04-18 0 0.840 0.830 0.840 0.830 0.850 6,306,000 5,282,249 0.8377 0.754 0.745 0.754 0.745 0.763 7,020,797 0.7524 0.00%
2023-04-17 0 0.840 0.840 0.850 0.830 0.850 14,580,000 12,281,446 0.8423 0.754 0.754 0.763 0.745 0.763 16,232,670 0.7566 -1.18%
2023-04-14 0 0.850 0.840 0.850 0.830 0.880 22,672,300 19,283,272 0.8505 0.763 0.754 0.763 0.745 0.790 25,242,247 0.7639 -1.16%
2023-04-13 0 0.860 0.850 0.860 0.840 0.870 25,683,000 21,880,631 0.8519 0.772 0.763 0.772 0.754 0.781 28,594,216 0.7652 1.18%
2023-04-12 0 0.850 0.850 0.860 0.840 0.880 11,475,000 9,806,242 0.8546 0.763 0.763 0.772 0.754 0.790 12,775,713 0.7676 -2.30%
2023-04-11 0 0.870 0.860 0.870 0.830 0.880 29,297,000 25,110,365 0.8571 0.781 0.772 0.781 0.745 0.790 32,617,869 0.7698 6.10%
2023-04-06 0 0.820 0.820 0.830 0.800 0.830 16,063,165 13,214,219 0.8226 0.737 0.737 0.745 0.719 0.745 17,883,955 0.7389 1.23%
2023-04-04 0 0.810 0.810 0.820 0.780 0.830 22,489,000 18,105,667 0.8051 0.728 0.728 0.737 0.701 0.745 25,038,170 0.7231 1.25%
2023-04-03 0 0.800 0.800 0.810 0.780 0.810 17,681,000 14,031,548 0.7936 0.719 0.719 0.728 0.701 0.728 19,685,174 0.7128 1.27%
2023-03-31 0 0.790 0.790 0.800 0.780 0.810 24,980,000 19,791,909 0.7923 0.710 0.710 0.719 0.701 0.728 27,811,529 0.7116 -1.25%
2023-03-30 0 0.800 0.790 0.800 0.780 0.810 16,105,000 12,763,269 0.7925 0.719 0.710 0.719 0.701 0.728 17,930,532 0.7118 0.00%
2023-03-29 0 0.800 0.800 0.810 0.770 0.810 24,834,000 19,629,956 0.7904 0.719 0.719 0.728 0.692 0.728 27,648,980 0.7100 0.00%
2023-03-28 0 0.800 0.800 0.810 0.790 0.810 13,657,000 10,911,130 0.7989 0.719 0.719 0.728 0.710 0.728 15,205,046 0.7176 0.00%
2023-03-27 0 0.800 0.800 0.810 0.790 0.830 13,851,000 11,135,842 0.8040 0.719 0.719 0.728 0.710 0.745 15,421,037 0.7221 -2.44%
2023-03-24 0 0.820 0.820 0.830 0.810 0.840 15,968,000 13,124,500 0.8219 0.737 0.737 0.745 0.728 0.754 17,778,002 0.7382 -1.20%
2023-03-23 0 0.830 0.820 0.830 0.800 0.830 15,695,000 12,849,000 0.8187 0.745 0.737 0.745 0.719 0.745 17,474,057 0.7353 0.00%
2023-03-22 0 0.830 0.820 0.830 0.810 0.840 17,001,000 14,004,805 0.8238 0.745 0.737 0.745 0.728 0.754 18,928,095 0.7399 2.47%
2023-03-21 0 0.810 0.810 0.820 0.790 0.820 13,214,000 10,717,341 0.8111 0.728 0.728 0.737 0.710 0.737 14,711,831 0.7285 1.25%
2023-03-20 0 0.800 0.790 0.800 0.790 0.820 13,755,600 11,008,386 0.8003 0.719 0.710 0.719 0.710 0.737 15,314,823 0.7188 -2.44%
2023-03-17 0 0.820 0.810 0.820 0.810 0.830 12,996,000 10,629,158 0.8179 0.737 0.728 0.737 0.728 0.745 14,469,121 0.7346 1.23%
2023-03-16 0 0.810 0.810 0.820 0.800 0.840 19,235,000 15,653,094 0.8138 0.728 0.728 0.737 0.719 0.754 21,415,323 0.7309 0.00%
2023-03-15 0 0.810 0.810 0.820 0.790 0.830 15,552,000 12,683,084 0.8155 0.728 0.728 0.737 0.710 0.745 17,314,848 0.7325 3.85%
2023-03-14 0 0.780 0.780 0.790 0.770 0.810 30,406,000 23,737,956 0.7807 0.701 0.701 0.710 0.692 0.728 33,852,576 0.7012 -3.70%
2023-03-13 0 0.810 0.800 0.810 0.790 0.820 23,425,000 18,904,500 0.8070 0.728 0.719 0.728 0.710 0.737 26,080,267 0.7249 0.00%
2023-03-10 0 0.810 0.810 0.820 0.770 0.820 35,335,000 27,978,562 0.7918 0.728 0.728 0.737 0.692 0.737 39,340,288 0.7112 -1.22%
2023-03-09 0 0.820 0.810 0.820 0.800 0.900 96,013,000 80,841,040 0.8420 0.737 0.728 0.737 0.719 0.808 106,896,251 0.7563 -9.89%
2023-03-08 0 0.910 0.900 0.910 0.890 0.910 13,562,000 12,201,929 0.8997 0.817 0.808 0.817 0.799 0.817 15,099,278 0.8081 1.11%
2023-03-07 0 0.900 0.900 0.910 0.900 0.930 32,531,500 29,616,410 0.9104 0.808 0.808 0.817 0.808 0.835 36,219,006 0.8177 -2.17%
2023-03-06 0 0.920 0.920 0.930 0.910 0.960 64,158,000 58,925,230 0.9184 0.826 0.826 0.835 0.817 0.862 71,430,428 0.8249 -4.17%
2023-03-03 0 0.960 0.950 0.960 0.940 0.980 17,390,000 16,678,090 0.9591 0.862 0.853 0.862 0.844 0.880 19,361,189 0.8614 1.05%
2023-03-02 0 0.950 0.950 0.960 0.940 0.970 21,351,000 20,365,655 0.9539 0.853 0.853 0.862 0.844 0.871 23,771,175 0.8567 2.15%
2023-03-01 0 0.930 0.930 0.940 0.910 0.950 20,769,000 19,442,618 0.9361 0.835 0.835 0.844 0.817 0.853 23,123,205 0.8408 2.20%
2023-02-28 0 0.910 0.910 0.920 0.890 0.940 27,132,880 24,721,712 0.9111 0.817 0.817 0.826 0.799 0.844 30,208,442 0.8184 -2.15%
2023-02-27 0 0.930 0.920 0.930 0.910 0.950 21,514,000 19,892,055 0.9246 0.835 0.826 0.835 0.817 0.853 23,952,652 0.8305 0.00%
2023-02-24 0 0.930 0.930 0.940 0.910 0.960 37,011,000 34,572,830 0.9341 0.835 0.835 0.844 0.817 0.862 41,206,265 0.8390 -4.12%
2023-02-23 0 0.970 0.970 0.980 0.960 0.990 12,941,000 12,606,394 0.9741 0.871 0.871 0.880 0.862 0.889 14,407,886 0.8750 0.00%
2023-02-22 0 0.970 0.960 0.970 0.960 0.980 11,460,000 11,086,511 0.9674 0.871 0.862 0.871 0.862 0.880 12,759,012 0.8689 0.00%
2023-02-21 0 0.970 0.970 0.980 0.970 1.000 10,939,000 10,735,047 0.9814 0.871 0.871 0.880 0.871 0.898 12,178,956 0.8814 -1.02%
2023-02-20 0 0.980 0.980 0.990 0.960 1.000 14,189,000 13,857,441 0.9766 0.880 0.880 0.889 0.862 0.898 15,797,349 0.8772 2.08%
2023-02-17 0 0.960 0.960 0.970 0.960 0.980 11,320,374 10,951,022 0.9674 0.862 0.862 0.871 0.862 0.880 12,603,559 0.8689 -1.03%
2023-02-16 0 0.970 0.970 0.980 0.970 1.000 25,111,792 24,707,698 0.9839 0.871 0.871 0.880 0.871 0.898 27,958,260 0.8837 0.00%
2023-02-15 0 0.970 0.960 0.970 0.960 1.000 25,934,000 25,376,765 0.9785 0.871 0.862 0.871 0.862 0.898 28,873,667 0.8789 -3.00%
2023-02-14 0 1.000 1.000 1.010 1.000 1.020 14,830,000 14,925,218 1.0064 0.898 0.898 0.907 0.898 0.916 16,511,008 0.9040 -0.99%
2023-02-13 0 1.010 1.010 1.020 0.990 1.020 14,954,000 15,056,630 1.0069 0.907 0.907 0.916 0.889 0.916 16,649,064 0.9044 0.00%
2023-02-10 0 1.010 1.000 1.010 1.000 1.030 30,324,000 30,512,920 1.0062 0.907 0.898 0.907 0.898 0.925 33,761,282 0.9038 -1.94%
2023-02-09 0 1.030 1.020 1.030 1.010 1.040 13,146,000 13,472,725 1.0249 0.925 0.916 0.925 0.907 0.934 14,636,123 0.9205 0.98%
2023-02-08 0 1.020 1.010 1.020 1.000 1.030 30,947,000 31,386,515 1.0142 0.916 0.907 0.916 0.898 0.925 34,454,900 0.9109 0.00%
2023-02-07 0 1.020 1.020 1.030 1.020 1.050 19,329,000 19,933,820 1.0313 0.916 0.916 0.925 0.916 0.943 21,519,978 0.9263 0.00%
2023-02-06 0 1.020 1.020 1.030 1.010 1.100 77,581,000 80,631,134 1.0393 0.916 0.916 0.925 0.907 0.988 86,374,950 0.9335 -8.11%
2023-02-03 0 1.110 1.100 1.110 1.050 1.140 73,821,000 81,255,319 1.1007 0.997 0.988 0.997 0.943 1.024 82,188,747 0.9886 1.83%
2023-02-02 0 1.090 1.090 1.100 1.020 1.110 110,656,000 119,269,675 1.0778 0.979 0.979 0.988 0.916 0.997 123,199,063 0.9681 6.86%
2023-02-01 0 1.020 1.020 1.030 0.990 1.030 27,833,500 28,307,937 1.0170 0.916 0.916 0.925 0.889 0.925 30,988,479 0.9135 2.00%
2023-01-31 0 1.000 0.990 1.000 0.980 1.020 46,390,000 46,177,051 0.9954 0.898 0.889 0.898 0.880 0.916 51,648,392 0.8941 -0.99%
2023-01-30 0 1.010 1.000 1.010 1.000 1.050 38,536,000 39,436,000 1.0234 0.907 0.898 0.907 0.898 0.943 42,904,127 0.9192 -3.81%
2023-01-27 0 1.050 1.040 1.050 1.030 1.080 26,450,992 27,780,109 1.0502 0.943 0.934 0.943 0.925 0.970 29,449,261 0.9433 0.96%
2023-01-26 0 1.040 1.040 1.050 0.970 1.050 47,000,000 47,509,856 1.0108 0.934 0.934 0.943 0.871 0.943 52,327,537 0.9079 2.97%
2023-01-20 0 1.010 1.010 1.020 1.000 1.020 6,921,000 6,985,895 1.0094 0.907 0.907 0.916 0.898 0.916 7,705,508 0.9066 0.00%
2023-01-19 0 1.010 1.000 1.010 0.990 1.010 13,118,992 13,169,976 1.0039 0.907 0.898 0.907 0.889 0.907 14,606,054 0.9017 1.00%
2023-01-18 0 1.000 1.000 1.010 1.000 1.030 22,266,809 22,410,400 1.0064 0.898 0.898 0.907 0.898 0.925 24,790,793 0.9040 -1.96%
2023-01-17 0 1.020 1.010 1.020 1.000 1.050 19,662,985 20,035,654 1.0190 0.916 0.907 0.916 0.898 0.943 21,891,821 0.9152 -1.92%
2023-01-16 0 1.040 1.040 1.050 1.030 1.090 52,935,992 56,226,801 1.0622 0.934 0.934 0.943 0.925 0.979 58,936,385 0.9540 0.97%
2023-01-13 0 1.030 1.030 1.040 1.000 1.040 19,487,992 19,904,151 1.0214 0.925 0.925 0.934 0.898 0.934 21,696,992 0.9174 4.04%
2023-01-12 0 0.990 0.990 1.000 0.990 1.050 37,292,992 37,663,286 1.0099 0.889 0.889 0.898 0.889 0.943 41,520,222 0.9071 -4.81%
2023-01-11 0 1.040 1.030 1.040 1.030 1.070 32,908,000 34,394,640 1.0452 0.934 0.925 0.934 0.925 0.961 36,638,183 0.9388 0.97%
2023-01-10 0 1.030 1.020 1.030 1.010 1.040 14,220,985 14,603,053 1.0269 0.925 0.916 0.925 0.907 0.934 15,832,960 0.9223 -0.96%
2023-01-09 0 1.040 1.030 1.040 1.020 1.060 20,213,431 20,902,630 1.0341 0.934 0.925 0.934 0.916 0.952 22,504,661 0.9288 2.97%
2023-01-06 0 1.010 1.010 1.020 1.000 1.040 22,906,000 23,358,447 1.0198 0.907 0.907 0.916 0.898 0.934 25,502,438 0.9159 -1.94%
2023-01-05 0 1.030 1.020 1.030 1.000 1.040 43,865,992 44,703,147 1.0191 0.925 0.916 0.925 0.898 0.934 48,838,283 0.9153 1.98%
2023-01-04 0 1.010 1.000 1.010 0.980 1.020 36,605,008 36,687,075 1.0022 0.907 0.898 0.907 0.880 0.916 40,754,253 0.9002 5.21%
2023-01-03 0 0.960 0.960 0.970 0.920 0.970 27,816,452 26,493,362 0.9524 0.862 0.862 0.871 0.826 0.871 30,969,498 0.8555 1.05%
2022-12-30 0 0.950 0.940 0.950 0.930 0.980 20,013,008 19,014,278 0.9501 0.853 0.844 0.853 0.835 0.880 22,281,520 0.8534 -1.04%
2022-12-29 0 0.960 0.960 0.970 0.920 0.980 41,445,000 39,755,910 0.9592 0.862 0.862 0.871 0.826 0.880 46,142,868 0.8616 2.13%
2022-12-28 0 0.940 0.940 0.950 0.920 0.970 38,107,000 35,901,020 0.9421 0.844 0.844 0.853 0.826 0.871 42,426,499 0.8462 4.44%
2022-12-23 0 0.900 0.900 0.910 0.870 0.930 24,545,000 22,118,078 0.9011 0.808 0.808 0.817 0.781 0.835 27,327,221 0.8094 1.12%
2022-12-22 0 0.890 0.880 0.890 0.880 0.910 15,842,000 14,152,825 0.8934 0.799 0.790 0.799 0.790 0.817 17,637,720 0.8024 0.00%
2022-12-21 0 0.890 0.880 0.890 0.870 0.900 18,216,000 16,238,209 0.8914 0.799 0.790 0.799 0.781 0.808 20,280,817 0.8007 2.30%
2022-12-20 0 0.870 0.860 0.870 0.860 0.890 24,572,000 21,482,645 0.8743 0.781 0.772 0.781 0.772 0.799 27,357,282 0.7853 -3.33%
2022-12-19 0 0.900 0.890 0.900 0.880 0.940 40,080,000 36,078,666 0.9002 0.808 0.799 0.808 0.790 0.844 44,623,142 0.8085 -4.26%
2022-12-16 0 0.940 0.930 0.940 0.910 0.960 26,496,000 24,782,860 0.9353 0.844 0.835 0.844 0.817 0.862 29,499,371 0.8401 1.08%
2022-12-15 0 0.930 0.930 0.940 0.920 0.980 41,135,000 38,456,313 0.9349 0.835 0.835 0.844 0.826 0.880 45,797,728 0.8397 -4.12%
2022-12-14 0 0.970 0.970 0.980 0.960 1.010 54,963,000 53,683,530 0.9767 0.871 0.871 0.880 0.862 0.907 61,193,158 0.8773 -1.02%
2022-12-13 0 0.980 0.980 0.990 0.980 1.190 312,193,000 331,669,395 1.0624 0.880 0.880 0.889 0.880 1.069 347,580,655 0.9542 -5.77%
2022-12-12 0 1.040 1.040 1.050 0.910 1.050 129,130,000 126,581,060 0.9803 0.934 0.934 0.943 0.817 0.943 143,767,125 0.8805 14.29%
2022-12-09 0 0.910 0.910 0.920 0.900 0.940 37,334,000 34,058,950 0.9123 0.817 0.817 0.826 0.808 0.844 41,565,878 0.8194 0.00%
2022-12-08 0 0.910 0.910 0.920 0.880 0.920 39,037,400 35,338,600 0.9052 0.817 0.817 0.826 0.790 0.826 43,462,362 0.8131 4.60%
2022-12-07 0 0.870 0.870 0.880 0.870 0.930 61,087,000 55,119,290 0.9023 0.781 0.781 0.790 0.781 0.835 68,011,325 0.8104 -1.14%
2022-12-06 0 0.880 0.880 0.890 0.870 0.910 28,486,891 25,266,010 0.8869 0.790 0.790 0.799 0.781 0.817 31,715,933 0.7966 -2.22%
2022-12-05 0 0.900 0.900 0.910 0.850 0.910 55,938,904 49,597,764 0.8866 0.808 0.808 0.817 0.763 0.817 62,279,682 0.7964 5.88%
2022-12-02 0 0.850 0.840 0.850 0.840 0.860 16,459,452 13,954,609 0.8478 0.763 0.754 0.763 0.754 0.772 18,325,161 0.7615 1.19%
2022-12-01 0 0.840 0.840 0.850 0.840 0.880 31,780,000 27,322,185 0.8597 0.754 0.754 0.763 0.754 0.790 35,382,322 0.7722 -2.33%
2022-11-30 0 0.860 0.850 0.860 0.840 0.870 28,221,000 24,066,660 0.8528 0.772 0.763 0.772 0.754 0.781 31,419,903 0.7660 1.18%
2022-11-29 0 0.850 0.840 0.850 0.810 0.850 18,095,000 15,124,001 0.8358 0.763 0.754 0.763 0.728 0.763 20,146,102 0.7507 4.94%
2022-11-28 0 0.810 0.800 0.810 0.780 0.810 14,053,000 11,206,670 0.7975 0.728 0.719 0.728 0.701 0.728 15,645,934 0.7163 -2.41%
2022-11-25 0 0.830 0.820 0.830 0.800 0.830 11,406,000 9,248,540 0.8108 0.745 0.737 0.745 0.719 0.745 12,698,891 0.7283 2.47%
2022-11-24 0 0.810 0.810 0.820 0.800 0.830 8,804,000 7,177,325 0.8152 0.728 0.728 0.737 0.719 0.745 9,801,950 0.7322 -1.22%
2022-11-23 0 0.820 0.810 0.820 0.790 0.830 21,888,290 17,693,504 0.8084 0.737 0.728 0.737 0.710 0.745 24,369,368 0.7261 0.00%
2022-11-22 0 0.820 0.810 0.820 0.800 0.870 40,712,210 33,803,972 0.8303 0.737 0.728 0.737 0.719 0.781 45,327,014 0.7458 -4.65%
2022-11-21 0 0.860 0.860 0.870 0.860 0.900 22,150,000 19,326,402 0.8725 0.772 0.772 0.781 0.772 0.808 24,660,744 0.7837 -4.44%
2022-11-18 0 0.900 0.890 0.900 0.850 0.920 45,643,797 40,545,570 0.8883 0.808 0.799 0.808 0.763 0.826 50,817,606 0.7979 4.65%
2022-11-17 0 0.860 0.860 0.870 0.830 0.870 27,010,991 23,014,582 0.8520 0.772 0.772 0.781 0.745 0.781 30,072,737 0.7653 -1.15%
2022-11-16 0 0.870 0.860 0.870 0.860 0.890 32,071,000 28,085,530 0.8757 0.781 0.772 0.781 0.772 0.799 35,706,307 0.7866 -1.14%
2022-11-15 0 0.880 0.870 0.880 0.860 0.890 39,705,982 34,815,207 0.8768 0.790 0.781 0.790 0.772 0.799 44,206,729 0.7876 1.15%
2022-11-14 0 0.870 0.860 0.870 0.800 0.870 52,987,000 44,692,255 0.8435 0.781 0.772 0.781 0.719 0.781 58,993,175 0.7576 7.41%
2022-11-11 0 0.810 0.800 0.810 0.790 0.820 50,707,000 40,632,010 0.8013 0.728 0.719 0.728 0.710 0.737 56,454,732 0.7197 5.19%
2022-11-10 0 0.770 0.760 0.770 0.760 0.790 23,212,000 17,876,980 0.7702 0.692 0.683 0.692 0.683 0.710 25,843,123 0.6917 -3.75%
2022-11-09 0 0.800 0.790 0.800 0.780 0.810 20,905,000 16,614,430 0.7948 0.719 0.710 0.719 0.701 0.728 23,274,620 0.7138 0.00%
2022-11-08 0 0.800 0.800 0.810 0.800 0.820 14,661,100 11,813,652 0.8058 0.719 0.719 0.728 0.719 0.737 16,322,963 0.7237 -2.44%
2022-11-07 0 0.820 0.810 0.820 0.780 0.830 27,044,000 21,979,565 0.8127 0.737 0.728 0.737 0.701 0.745 30,109,487 0.7300 5.13%
2022-11-04 0 0.780 0.780 0.790 0.740 0.810 44,166,000 34,757,524 0.7870 0.701 0.701 0.710 0.665 0.728 49,172,298 0.7069 4.00%
2022-11-03 0 0.750 0.740 0.750 0.720 0.750 14,102,283 10,349,483 0.7339 0.674 0.665 0.674 0.647 0.674 15,700,803 0.6592 1.35%
2022-11-02 0 0.740 0.730 0.740 0.700 0.750 31,248,000 22,749,240 0.7280 0.665 0.656 0.665 0.629 0.674 34,790,019 0.6539 4.23%
2022-11-01 0 0.710 0.700 0.710 0.660 0.710 21,466,000 14,865,380 0.6925 0.638 0.629 0.638 0.593 0.638 23,899,211 0.6220 5.97%
2022-10-31 0 0.670 0.660 0.670 0.650 0.690 18,401,491 12,391,169 0.6734 0.602 0.593 0.602 0.584 0.620 20,487,334 0.6048 0.00%
2022-10-28 0 0.670 0.670 0.680 0.660 0.710 14,532,000 9,879,449 0.6798 0.602 0.602 0.611 0.593 0.638 16,179,229 0.6106 -4.29%
2022-10-27 0 0.700 0.700 0.710 0.700 0.730 16,576,000 11,846,480 0.7147 0.629 0.629 0.638 0.629 0.656 18,454,920 0.6419 0.00%
2022-10-26 0 0.700 0.690 0.700 0.670 0.710 25,153,000 17,555,260 0.6979 0.629 0.620 0.629 0.602 0.638 28,004,139 0.6269 6.06%
2022-10-25 0 0.660 0.660 0.670 0.650 0.690 19,041,000 12,723,271 0.6682 0.593 0.593 0.602 0.584 0.620 21,199,333 0.6002 -1.49%
2022-10-24 0 0.670 0.670 0.680 0.650 0.750 48,700,000 33,213,650 0.6820 0.602 0.602 0.611 0.584 0.674 54,220,235 0.6126 -9.46%
2022-10-21 0 0.740 0.730 0.740 0.730 0.750 11,910,000 8,801,345 0.7390 0.665 0.656 0.665 0.656 0.674 13,260,021 0.6638 1.37%
2022-10-20 0 0.730 0.720 0.730 0.720 0.770 25,366,000 18,738,290 0.7387 0.656 0.647 0.656 0.647 0.692 28,241,283 0.6635 -5.19%
2022-10-19 0 0.770 0.760 0.770 0.760 0.810 13,103,000 10,205,840 0.7789 0.692 0.683 0.692 0.683 0.728 14,588,249 0.6996 -4.94%
2022-10-18 0 0.810 0.800 0.810 0.760 0.810 18,303,000 14,361,234 0.7846 0.728 0.719 0.728 0.683 0.728 20,377,679 0.7048 5.19%
2022-10-17 0 0.770 0.770 0.780 0.740 0.790 13,374,000 10,291,495 0.7695 0.692 0.692 0.701 0.665 0.710 14,889,968 0.6912 4.05%
2022-10-14 0 0.740 0.740 0.750 0.720 0.760 27,883,576 20,614,153 0.7393 0.665 0.665 0.674 0.647 0.683 31,044,231 0.6640 2.78%
2022-10-13 0 0.720 0.710 0.720 0.700 0.730 7,849,000 5,616,070 0.7155 0.647 0.638 0.647 0.629 0.656 8,738,699 0.6427 1.41%
2022-10-12 0 0.710 0.710 0.720 0.690 0.730 19,322,000 13,629,019 0.7054 0.638 0.638 0.647 0.620 0.656 21,512,184 0.6335 -1.39%
2022-10-11 0 0.720 0.720 0.730 0.720 0.750 12,873,800 9,390,415 0.7294 0.647 0.647 0.656 0.647 0.674 14,333,069 0.6552 -2.70%
2022-10-10 0 0.740 0.740 0.750 0.740 0.770 11,267,000 8,489,550 0.7535 0.665 0.665 0.674 0.665 0.692 12,544,135 0.6768 -3.90%
2022-10-07 0 0.770 0.760 0.770 0.760 0.780 7,565,000 5,803,740 0.7672 0.692 0.683 0.692 0.683 0.701 8,422,507 0.6891 -2.53%
2022-10-06 0 0.790 0.780 0.790 0.780 0.810 7,519,000 5,933,806 0.7892 0.710 0.701 0.710 0.701 0.728 8,371,293 0.7088 -1.25%
2022-10-05 0 0.800 0.800 0.810 0.790 0.830 10,648,172 8,572,659 0.8051 0.719 0.719 0.728 0.710 0.745 11,855,162 0.7231 0.00%
2022-10-03 0 0.800 0.790 0.800 0.760 0.810 10,298,000 8,127,490 0.7892 0.719 0.710 0.719 0.683 0.728 11,465,297 0.7089 5.26%
2022-09-30 0 0.760 0.760 0.770 0.740 0.780 9,950,000 7,582,470 0.7621 0.683 0.683 0.692 0.665 0.701 11,077,851 0.6845 0.93%
2022-09-29 0 0.790 0.780 0.790 0.780 0.820 9,274,008 7,438,456 0.8021 0.676 0.668 0.676 0.668 0.702 10,832,583 0.6867 -1.25%
2022-09-28 0 0.800 0.800 0.810 0.800 0.840 12,649,480 10,278,193 0.8125 0.685 0.685 0.693 0.685 0.719 14,775,331 0.6956 -4.76%
2022-09-27 0 0.840 0.840 0.850 0.790 0.850 22,778,000 18,947,738 0.8318 0.719 0.719 0.728 0.676 0.728 26,606,034 0.7122 6.33%
2022-09-26 0 0.790 0.790 0.800 0.770 0.810 16,095,634 12,712,687 0.7898 0.676 0.676 0.685 0.659 0.693 18,800,640 0.6762 0.00%
2022-09-23 0 0.790 0.790 0.800 0.790 0.820 17,694,000 14,187,750 0.8018 0.676 0.676 0.685 0.676 0.702 20,667,625 0.6865 -3.66%
2022-09-22 0 0.820 0.810 0.820 0.800 0.820 9,440,000 7,669,220 0.8124 0.702 0.693 0.702 0.685 0.702 11,026,471 0.6955 -1.20%
2022-09-21 0 0.830 0.820 0.830 0.810 0.850 26,273,900 21,612,371 0.8226 0.711 0.702 0.711 0.693 0.728 30,689,449 0.7042 -1.19%
2022-09-20 0 0.840 0.840 0.850 0.830 0.870 35,021,557 29,434,245 0.8405 0.719 0.719 0.728 0.711 0.745 40,907,223 0.7195 -2.33%
2022-09-19 0 0.860 0.850 0.860 0.840 0.900 25,496,560 21,941,271 0.8606 0.736 0.728 0.736 0.719 0.771 29,781,471 0.7367 -3.37%
2022-09-16 0 0.890 0.890 0.900 0.890 0.920 19,030,000 17,137,870 0.9006 0.762 0.762 0.771 0.762 0.788 22,228,151 0.7710 -3.26%
2022-09-15 0 0.920 0.910 0.920 0.900 0.950 14,362,000 13,198,417 0.9190 0.788 0.779 0.788 0.771 0.813 16,775,655 0.7868 0.00%
2022-09-14 0 0.920 0.920 0.930 0.910 0.930 8,689,448 7,992,709 0.9198 0.788 0.788 0.796 0.779 0.796 10,149,783 0.7875 -2.13%
2022-09-13 0 0.940 0.940 0.950 0.930 0.960 8,201,130 7,716,087 0.9409 0.805 0.805 0.813 0.796 0.822 9,579,399 0.8055 -1.05%
2022-09-09 0 0.950 0.940 0.950 0.920 0.960 15,961,000 15,007,980 0.9403 0.813 0.805 0.813 0.788 0.822 18,643,380 0.8050 3.26%
2022-09-08 0 0.920 0.910 0.920 0.900 0.940 16,018,000 14,651,660 0.9147 0.788 0.779 0.788 0.771 0.805 18,709,959 0.7831 -1.08%
2022-09-07 0 0.930 0.920 0.930 0.920 0.940 8,059,000 7,464,775 0.9263 0.796 0.788 0.796 0.788 0.805 9,413,383 0.7930 -1.06%
2022-09-06 0 0.940 0.940 0.950 0.920 0.950 6,115,000 5,727,440 0.9366 0.805 0.805 0.813 0.788 0.813 7,142,677 0.8019 0.00%
2022-09-05 0 0.940 0.930 0.940 0.920 0.950 16,647,021 15,504,679 0.9314 0.805 0.796 0.805 0.788 0.813 19,444,692 0.7974 -1.05%
2022-09-02 0 0.950 0.950 0.960 0.950 0.990 18,814,000 18,105,630 0.9623 0.813 0.813 0.822 0.813 0.848 21,975,850 0.8239 -4.04%
2022-09-01 0 0.990 0.980 0.990 0.980 1.010 7,980,000 7,904,900 0.9906 0.848 0.839 0.848 0.839 0.865 9,321,106 0.8481 -1.00%
2022-08-31 0 1.000 0.990 1.000 0.980 1.010 16,780,000 16,673,010 0.9936 0.856 0.848 0.856 0.839 0.865 19,600,020 0.8507 -0.99%
2022-08-30 0 1.010 1.010 1.020 0.970 1.020 15,027,000 14,977,340 0.9967 0.865 0.865 0.873 0.830 0.873 17,552,413 0.8533 1.00%
2022-08-29 0 1.000 0.990 1.000 0.980 1.010 9,642,000 9,619,640 0.9977 0.856 0.848 0.856 0.839 0.865 11,262,419 0.8541 -1.96%
2022-08-26 0 1.020 1.010 1.020 1.000 1.020 11,964,000 12,091,817 1.0107 0.873 0.865 0.873 0.856 0.873 13,974,651 0.8653 2.00%
2022-08-25 0 1.000 1.000 1.010 0.980 1.010 9,732,000 9,685,170 0.9952 0.856 0.856 0.865 0.839 0.865 11,367,544 0.8520 1.01%
2022-08-24 0 0.990 0.980 0.990 0.960 0.990 16,903,430 16,578,130 0.9808 0.848 0.839 0.848 0.822 0.848 19,744,193 0.8396 2.06%
2022-08-23 0 0.970 0.970 0.980 0.960 1.000 16,553,430 16,211,341 0.9793 0.830 0.830 0.839 0.822 0.856 19,335,373 0.8384 -3.00%
2022-08-22 0 1.000 0.990 1.000 0.970 1.010 21,797,000 21,709,442 0.9960 0.856 0.848 0.856 0.830 0.865 25,460,169 0.8527 2.04%
2022-08-19 0 0.980 0.980 0.990 0.940 0.990 36,431,000 35,334,620 0.9699 0.839 0.839 0.848 0.805 0.848 42,553,535 0.8304 5.38%
2022-08-18 0 0.930 0.930 0.940 0.880 0.980 136,040,122 124,940,774 0.9184 0.796 0.796 0.805 0.753 0.839 158,902,805 0.7863 -6.06%
2022-08-17 0 0.990 0.980 0.990 0.970 1.070 110,007,000 110,848,235 1.0076 0.848 0.839 0.848 0.830 0.916 128,494,599 0.8627 -10.00%
2022-08-16 0 1.100 1.090 1.100 1.090 1.130 10,550,000 11,616,650 1.1011 0.942 0.933 0.942 0.933 0.967 12,323,016 0.9427 -1.79%
2022-08-15 0 1.120 1.110 1.120 1.100 1.130 11,682,000 13,074,900 1.1192 0.959 0.950 0.959 0.942 0.967 13,645,258 0.9582 0.90%
2022-08-12 0 1.110 1.100 1.110 1.090 1.120 12,619,000 14,037,160 1.1124 0.950 0.942 0.950 0.933 0.959 14,739,729 0.9523 0.00%
2022-08-11 0 1.110 1.100 1.110 1.080 1.110 10,861,000 11,931,130 1.0985 0.950 0.942 0.950 0.925 0.950 12,686,282 0.9405 3.74%
2022-08-10 0 1.070 1.070 1.080 1.070 1.120 11,833,000 12,830,010 1.0843 0.916 0.916 0.925 0.916 0.959 13,821,635 0.9283 -4.46%
2022-08-09 0 1.120 1.110 1.120 1.110 1.140 10,681,118 11,992,850 1.1228 0.959 0.950 0.959 0.950 0.976 12,476,169 0.9613 0.90%
2022-08-08 0 1.110 1.100 1.110 1.090 1.120 10,530,000 11,666,280 1.1079 0.950 0.942 0.950 0.933 0.959 12,299,655 0.9485 0.00%
2022-08-05 0 1.110 1.100 1.110 1.090 1.120 10,217,000 11,303,700 1.1064 0.950 0.942 0.950 0.933 0.959 11,934,053 0.9472 1.83%
2022-08-04 0 1.090 1.080 1.090 1.080 1.100 11,625,000 12,633,030 1.0867 0.933 0.925 0.933 0.925 0.942 13,578,679 0.9304 1.87%
2022-08-03 0 1.070 1.060 1.070 1.060 1.090 15,096,000 16,188,567 1.0724 0.916 0.907 0.916 0.907 0.933 17,633,009 0.9181 1.90%
2022-08-02 0 1.050 1.050 1.060 1.040 1.100 30,981,812 32,737,781 1.0567 0.899 0.899 0.907 0.890 0.942 36,188,565 0.9046 -4.55%
2022-08-01 0 1.100 1.090 1.100 1.090 1.130 26,191,800 28,946,018 1.1052 0.942 0.933 0.942 0.933 0.967 30,593,552 0.9461 -1.79%
2022-07-29 0 1.120 1.120 1.130 1.120 1.170 24,751,000 28,238,937 1.1409 0.959 0.959 0.967 0.959 1.002 28,910,613 0.9768 -4.27%
2022-07-28 0 1.170 1.170 1.180 1.160 1.190 11,324,000 13,305,950 1.1750 1.002 1.002 1.010 0.993 1.019 13,227,093 1.0060 0.86%
2022-07-27 0 1.160 1.160 1.170 1.160 1.190 10,909,000 12,828,670 1.1760 0.993 0.993 1.002 0.993 1.019 12,742,349 1.0068 -0.85%
2022-07-26 0 1.170 1.160 1.170 1.150 1.180 13,462,000 15,668,440 1.1639 1.002 0.993 1.002 0.985 1.010 15,724,402 0.9964 -0.85%
2022-07-25 0 1.180 1.170 1.180 1.160 1.180 11,870,300 13,857,059 1.1674 1.010 1.002 1.010 0.993 1.010 13,865,203 0.9994 0.00%
2022-07-22 0 1.180 1.170 1.180 1.170 1.210 9,490,300 11,267,315 1.1872 1.010 1.002 1.010 1.002 1.036 11,085,224 1.0164 -0.84%
2022-07-21 0 1.190 1.180 1.190 1.170 1.210 14,152,000 16,828,480 1.1891 1.019 1.010 1.019 1.002 1.036 16,530,362 1.0180 -1.65%
2022-07-20 0 1.210 1.200 1.210 1.190 1.220 13,765,000 16,593,966 1.2055 1.036 1.027 1.036 1.019 1.044 16,078,324 1.0321 2.54%
2022-07-19 0 1.180 1.180 1.190 1.180 1.220 19,500,600 23,314,075 1.1956 1.010 1.010 1.019 1.010 1.044 22,777,839 1.0235 -1.67%
2022-07-18 0 1.200 1.190 1.200 1.120 1.210 28,660,000 33,671,455 1.1749 1.027 1.019 1.027 0.959 1.036 33,476,553 1.0058 6.19%
2022-07-15 0 1.130 1.130 1.140 1.130 1.190 28,710,000 33,106,660 1.1531 0.967 0.967 0.976 0.967 1.019 33,534,956 0.9872 -4.24%
2022-07-14 0 1.180 1.180 1.190 1.150 1.210 20,244,000 23,893,415 1.1803 1.010 1.010 1.019 0.985 1.036 23,646,174 1.0105 0.85%
2022-07-13 0 1.170 1.170 1.180 1.170 1.220 22,846,000 27,204,190 1.1908 1.002 1.002 1.010 1.002 1.044 26,685,462 1.0194 -1.68%
2022-07-12 0 1.190 1.190 1.200 1.160 1.270 64,742,940 77,851,347 1.2025 1.019 1.019 1.027 0.993 1.087 75,623,534 1.0295 -6.30%
2022-07-11 0 1.270 1.260 1.270 1.250 1.300 30,697,000 38,945,677 1.2687 1.087 1.079 1.087 1.070 1.113 35,855,888 1.0862 -1.55%
2022-07-08 0 1.290 1.280 1.290 1.270 1.300 38,451,000 49,320,425 1.2827 1.104 1.096 1.104 1.087 1.113 44,913,013 1.0981 2.38%
2022-07-07 0 1.260 1.260 1.270 1.260 1.300 36,611,500 46,692,150 1.2753 1.079 1.079 1.087 1.079 1.113 42,764,370 1.0918 -3.82%
2022-07-06 0 1.310 1.300 1.310 1.280 1.350 55,297,500 72,011,290 1.3023 1.122 1.113 1.122 1.096 1.156 64,590,708 1.1149 -0.76%
2022-07-05 0 1.320 1.310 1.320 1.270 1.330 64,253,024 84,074,433 1.3085 1.130 1.122 1.130 1.087 1.139 75,051,283 1.1202 3.13%
2022-07-04 0 1.280 1.280 1.290 1.270 1.300 30,550,018 39,353,439 1.2882 1.096 1.096 1.104 1.087 1.113 35,684,205 1.1028 0.00%
2022-06-30 0 1.280 1.270 1.280 1.260 1.320 28,560,000 36,784,990 1.2880 1.096 1.087 1.096 1.079 1.130 33,359,747 1.1027 -1.54%
2022-06-29 0 1.300 1.290 1.300 1.260 1.350 85,476,000 111,635,300 1.3060 1.113 1.104 1.113 1.079 1.156 99,840,958 1.1181 0.00%
2022-06-28 0 1.300 1.290 1.300 1.250 1.300 44,575,000 56,837,550 1.2751 1.113 1.104 1.113 1.070 1.113 52,066,202 1.0916 1.56%
2022-06-27 0 1.280 1.270 1.280 1.260 1.300 48,745,000 62,566,020 1.2835 1.096 1.087 1.096 1.079 1.113 56,937,006 1.0989 1.59%
2022-06-24 0 1.260 1.250 1.260 1.240 1.270 35,649,000 44,703,594 1.2540 1.079 1.070 1.079 1.062 1.087 41,640,113 1.0736 1.61%
2022-06-23 0 1.240 1.230 1.240 1.210 1.240 21,160,000 25,995,070 1.2285 1.062 1.053 1.062 1.036 1.062 24,716,115 1.0517 2.48%
2022-06-22 0 1.210 1.210 1.220 1.200 1.280 50,962,000 63,201,895 1.2402 1.036 1.036 1.044 1.027 1.096 59,526,591 1.0617 -0.82%
2022-06-21 0 1.220 1.220 1.230 1.180 1.250 54,797,000 66,700,550 1.2172 1.044 1.044 1.053 1.010 1.070 64,006,095 1.0421 2.52%
2022-06-20 0 1.190 1.180 1.190 1.160 1.210 32,103,000 38,136,430 1.1879 1.019 1.010 1.019 0.993 1.036 37,498,178 1.0170 0.85%
2022-06-17 0 1.180 1.180 1.190 1.140 1.190 32,729,000 38,332,970 1.1712 1.010 1.010 1.019 0.976 1.019 38,229,383 1.0027 2.61%
2022-06-16 0 1.150 1.140 1.150 1.140 1.190 34,171,000 39,856,160 1.1664 0.985 0.976 0.985 0.976 1.019 39,913,723 0.9986 0.00%
2022-06-15 0 1.150 1.150 1.160 1.130 1.190 25,113,267 29,242,424 1.1644 0.985 0.985 0.993 0.967 1.019 29,333,762 0.9969 0.88%
2022-06-14 0 1.140 1.130 1.140 1.100 1.140 32,445,000 36,415,980 1.1224 0.976 0.967 0.976 0.942 0.976 37,897,654 0.9609 0.00%
2022-06-13 0 1.140 1.140 1.150 1.120 1.190 42,143,415 48,586,128 1.1529 0.976 0.976 0.985 0.959 1.019 49,225,969 0.9870 -4.20%
2022-06-10 0 1.190 1.190 1.200 1.160 1.200 26,767,000 31,627,660 1.1816 1.019 1.019 1.027 0.993 1.027 31,265,419 1.0116 0.00%
2022-06-09 0 1.190 1.180 1.190 1.170 1.230 28,675,000 34,311,665 1.1966 1.019 1.010 1.019 1.002 1.053 33,494,074 1.0244 -0.83%
2022-06-08 0 1.200 1.200 1.210 1.170 1.220 54,066,794 64,837,691 1.1992 1.027 1.027 1.036 1.002 1.044 63,153,172 1.0267 2.56%
2022-06-07 0 1.170 1.160 1.170 1.130 1.180 35,870,000 41,555,729 1.1585 1.002 0.993 1.002 0.967 1.010 41,898,254 0.9918 0.86%
2022-06-06 0 1.160 1.150 1.160 1.140 1.180 34,901,000 40,427,130 1.1583 0.993 0.985 0.993 0.976 1.010 40,766,406 0.9917 0.00%
2022-06-02 0 1.160 1.150 1.160 1.130 1.180 38,400,065 44,313,178 1.1540 0.993 0.985 0.993 0.967 1.010 44,853,518 0.9880 0.00%
2022-06-01 0 1.160 1.150 1.160 1.130 1.190 41,739,000 48,486,492 1.1617 0.993 0.985 0.993 0.967 1.019 48,753,589 0.9945 2.65%
2022-05-31 0 1.130 1.130 1.140 1.080 1.150 52,977,030 59,395,531 1.1212 0.967 0.967 0.976 0.925 0.985 61,880,264 0.9598 3.67%
2022-05-30 0 1.090 1.090 1.100 1.070 1.100 36,035,000 39,066,312 1.0841 0.933 0.933 0.942 0.916 0.942 42,090,984 0.9281 1.87%
2022-05-27 0 1.070 1.060 1.070 1.060 1.100 31,328,000 33,761,480 1.0777 0.916 0.907 0.916 0.907 0.942 36,592,933 0.9226 0.00%
2022-05-26 0 1.070 1.070 1.080 1.060 1.140 82,204,000 88,772,540 1.0799 0.916 0.916 0.925 0.907 0.976 96,019,071 0.9245 -3.34%
2022-05-25 0 1.240 1.240 1.250 1.190 1.270 72,549,000 90,052,232 1.2413 0.948 0.948 0.955 0.910 0.971 94,922,692 0.9487 3.33%
2022-05-24 0 1.200 1.190 1.200 1.180 1.230 55,425,370 66,870,188 1.2065 0.917 0.910 0.917 0.902 0.940 72,518,233 0.9221 -2.44%
2022-05-23 0 1.230 1.220 1.230 1.210 1.250 36,068,000 44,328,839 1.2290 0.940 0.932 0.940 0.925 0.955 47,191,163 0.9393 0.00%
2022-05-20 0 1.230 1.230 1.240 1.200 1.240 75,494,560 92,428,496 1.2243 0.940 0.940 0.948 0.917 0.948 98,776,646 0.9357 4.24%
2022-05-19 0 1.180 1.170 1.180 1.150 1.190 31,684,000 37,028,163 1.1687 0.902 0.894 0.902 0.879 0.910 41,455,162 0.8932 -0.84%
2022-05-18 0 1.190 1.180 1.190 1.160 1.210 41,661,000 49,412,578 1.1861 0.910 0.902 0.910 0.887 0.925 54,509,011 0.9065 2.59%
2022-05-17 0 1.160 1.160 1.170 1.140 1.180 42,524,000 49,139,363 1.1556 0.887 0.887 0.894 0.871 0.902 55,638,156 0.8832 1.75%
2022-05-16 0 1.140 1.140 1.150 1.130 1.220 91,159,000 106,485,725 1.1681 0.871 0.871 0.879 0.864 0.932 119,271,908 0.8928 -0.87%
2022-05-13 0 1.150 1.150 1.160 1.140 1.200 136,496,460 158,371,788 1.1603 0.879 0.879 0.887 0.871 0.917 178,591,179 0.8868 -4.17%
2022-05-12 0 1.200 1.200 1.210 1.130 1.440 760,520,000 977,478,604 1.2853 0.917 0.917 0.925 0.864 1.101 995,059,968 0.9823 3.45%
2022-05-11 0 1.160 1.150 1.160 1.110 1.190 53,198,089 62,150,389 1.1683 0.887 0.879 0.887 0.848 0.910 69,604,072 0.8929 5.45%
2022-05-10 0 1.100 1.100 1.110 1.010 1.130 114,001,882 124,354,920 1.0908 0.841 0.841 0.848 0.772 0.864 149,159,403 0.8337 4.76%
2022-05-06 0 1.050 1.040 1.050 1.000 1.110 742,435,800 786,837,577 1.0598 0.803 0.795 0.803 0.764 0.848 971,398,706 0.8100 -9.48%
2022-05-05 0 1.160 1.150 1.160 1.160 1.250 92,558,000 111,857,920 1.2085 0.887 0.879 0.887 0.887 0.955 121,102,352 0.9237 -6.45%
2022-05-04 0 1.240 1.240 1.250 1.240 1.300 16,469,000 20,736,110 1.2591 0.948 0.948 0.955 0.948 0.994 21,547,944 0.9623 -4.62%
2022-05-03 0 1.300 1.290 1.300 1.240 1.310 15,560,000 20,040,437 1.2879 0.994 0.986 0.994 0.948 1.001 20,358,614 0.9844 3.17%
2022-04-29 0 1.260 1.260 1.270 1.220 1.270 43,859,500 54,936,318 1.2526 0.963 0.963 0.971 0.932 0.971 57,385,516 0.9573 0.00%
2022-04-28 0 1.260 1.260 1.270 1.230 1.270 14,877,000 18,657,640 1.2541 0.963 0.963 0.971 0.940 0.971 19,464,981 0.9585 0.80%
2022-04-27 0 1.250 1.240 1.250 1.200 1.260 40,504,559 49,750,943 1.2283 0.955 0.948 0.955 0.917 0.963 52,995,931 0.9388 0.00%
2022-04-26 0 1.250 1.250 1.260 1.240 1.290 28,634,000 36,270,750 1.2667 0.955 0.955 0.963 0.948 0.986 37,464,560 0.9681 0.00%
2022-04-25 0 1.250 1.250 1.260 1.230 1.310 48,600,000 61,311,590 1.2616 0.955 0.955 0.963 0.940 1.001 63,587,959 0.9642 -5.30%
2022-04-22 0 1.320 1.320 1.330 1.280 1.340 46,545,000 60,876,475 1.3079 1.009 1.009 1.017 0.978 1.024 60,899,209 0.9996 -1.49%
2022-04-21 0 1.340 1.330 1.340 1.320 1.380 66,070,500 88,935,650 1.3461 1.024 1.017 1.024 1.009 1.055 86,446,260 1.0288 -1.47%
2022-04-20 0 1.360 1.360 1.370 1.360 1.420 39,234,671 54,079,763 1.3784 1.039 1.039 1.047 1.039 1.085 51,334,417 1.0535 -4.23%
2022-04-19 0 1.420 1.410 1.420 1.380 1.450 40,998,000 57,614,845 1.4053 1.085 1.078 1.085 1.055 1.108 53,641,546 1.0741 0.00%
2022-04-14 0 1.420 1.410 1.420 1.390 1.430 87,713,742 123,304,705 1.4058 1.085 1.078 1.085 1.062 1.093 114,764,153 1.0744 0.71%
2022-04-13 0 1.410 1.400 1.410 1.380 1.480 265,763,000 346,923,750 1.3054 1.078 1.070 1.078 1.055 1.131 347,722,772 0.9977 3.68%
2022-04-12 0 1.360 1.350 1.360 1.340 1.410 135,680,000 185,588,880 1.3678 1.039 1.032 1.039 1.024 1.078 177,522,927 1.0454 -3.55%
2022-04-11 0 1.410 1.410 1.420 1.400 1.490 45,476,048 65,337,262 1.4367 1.078 1.078 1.085 1.070 1.139 59,500,598 1.0981 -5.37%
2022-04-08 0 1.490 1.480 1.490 1.480 1.520 43,995,000 65,823,280 1.4962 1.139 1.131 1.139 1.131 1.162 57,562,803 1.1435 -1.32%
2022-04-07 0 1.510 1.500 1.510 1.500 1.570 61,947,652 94,598,133 1.5271 1.154 1.146 1.154 1.146 1.200 81,051,950 1.1671 -2.58%
2022-04-06 0 1.550 1.550 1.560 1.550 1.620 42,570,000 67,078,450 1.5757 1.185 1.185 1.192 1.185 1.238 55,698,342 1.2043 -3.13%
2022-04-04 0 1.600 1.600 1.610 1.580 1.630 17,219,058 27,678,682 1.6074 1.223 1.223 1.231 1.208 1.246 22,529,316 1.2286 1.91%
2022-04-01 0 1.570 1.560 1.570 1.530 1.580 21,723,398 33,874,602 1.5594 1.200 1.192 1.200 1.169 1.208 28,422,768 1.1918 0.00%
2022-03-31 0 1.570 1.570 1.580 1.560 1.670 29,830,000 47,613,307 1.5962 1.200 1.200 1.208 1.192 1.276 39,029,399 1.2199 -4.85%
2022-03-30 0 1.650 1.650 1.660 1.540 1.680 82,484,280 134,003,367 1.6246 1.261 1.261 1.269 1.177 1.284 107,921,955 1.2417 7.84%
2022-03-29 0 1.530 1.530 1.540 1.490 1.550 61,108,000 92,599,900 1.5153 1.169 1.169 1.177 1.139 1.185 79,953,354 1.1582 1.32%
2022-03-28 0 1.510 1.500 1.510 1.490 1.690 126,118,000 194,762,974 1.5443 1.154 1.146 1.154 1.139 1.292 165,012,062 1.1803 -8.48%
2022-03-25 0 1.650 1.650 1.660 1.630 1.750 35,654,000 59,765,400 1.6763 1.261 1.261 1.269 1.246 1.338 46,649,487 1.2812 -3.51%
2022-03-24 0 1.710 1.700 1.710 1.680 1.780 52,204,000 90,526,853 1.7341 1.307 1.299 1.307 1.284 1.360 68,303,412 1.3254 0.00%
2022-03-23 0 1.710 1.690 1.710 1.660 1.750 50,335,000 86,361,940 1.7157 1.307 1.292 1.307 1.269 1.338 65,858,023 1.3113 2.40%
2022-03-22 0 1.670 1.670 1.680 1.600 1.680 40,996,000 66,900,420 1.6319 1.276 1.276 1.284 1.223 1.284 53,638,929 1.2472 1.21%
2022-03-21 0 1.650 1.640 1.650 1.610 1.710 37,399,000 62,184,471 1.6627 1.261 1.253 1.261 1.231 1.307 48,932,635 1.2708 1.23%
2022-03-18 0 1.630 1.630 1.640 1.540 1.660 48,216,100 77,650,206 1.6105 1.246 1.246 1.253 1.177 1.269 63,085,666 1.2309 1.87%
2022-03-17 0 1.600 1.590 1.600 1.510 1.640 80,557,000 127,947,800 1.5883 1.223 1.215 1.223 1.154 1.253 105,400,313 1.2139 7.38%
2022-03-16 0 1.490 1.490 1.500 1.330 1.510 88,118,000 125,787,770 1.4275 1.139 1.139 1.146 1.017 1.154 115,293,081 1.0910 13.74%
2022-03-15 0 1.310 1.300 1.310 1.270 1.440 110,967,122 149,902,933 1.3509 1.001 0.994 1.001 0.971 1.101 145,188,740 1.0325 -8.39%
2022-03-14 0 1.430 1.430 1.440 1.420 1.610 96,698,000 144,166,630 1.4909 1.093 1.093 1.101 1.085 1.231 126,519,104 1.1395 -12.27%
2022-03-11 0 1.630 1.630 1.640 1.600 1.680 50,725,050 82,898,331 1.6343 1.246 1.246 1.253 1.223 1.284 66,368,362 1.2491 -2.40%
2022-03-10 0 1.670 1.660 1.670 1.610 1.670 44,708,000 73,688,670 1.6482 1.276 1.269 1.276 1.231 1.276 58,495,689 1.2597 5.70%
2022-03-09 0 1.580 1.570 1.580 1.510 1.630 74,704,000 116,699,215 1.5622 1.208 1.200 1.208 1.154 1.246 97,742,281 1.1939 -1.25%
2022-03-08 0 1.600 1.590 1.600 1.580 1.640 47,820,000 76,672,190 1.6033 1.223 1.215 1.223 1.208 1.253 62,567,411 1.2254 -0.62%
2022-03-07 0 1.610 1.610 1.620 1.520 1.630 50,546,000 79,801,820 1.5788 1.231 1.231 1.238 1.162 1.246 66,134,094 1.2067 0.62%
2022-03-04 0 1.600 1.590 1.600 1.580 1.620 29,735,000 47,532,355 1.5985 1.223 1.215 1.223 1.208 1.238 38,905,102 1.2218 -1.84%
2022-03-03 0 1.630 1.630 1.640 1.620 1.650 21,259,602 34,755,117 1.6348 1.246 1.246 1.253 1.238 1.261 27,815,940 1.2495 1.24%
2022-03-02 0 1.610 1.610 1.620 1.600 1.680 32,158,305 52,499,611 1.6325 1.231 1.231 1.238 1.223 1.284 42,075,740 1.2477 -4.17%
2022-03-01 0 1.680 1.670 1.680 1.660 1.730 31,073,100 52,545,376 1.6910 1.284 1.276 1.284 1.269 1.322 40,655,864 1.2924 0.60%
2022-02-28 0 1.670 1.670 1.680 1.620 1.750 61,167,000 101,393,359 1.6576 1.276 1.276 1.284 1.238 1.338 80,030,549 1.2669 -3.47%
2022-02-25 0 1.730 1.720 1.730 1.720 1.780 39,141,258 68,209,537 1.7427 1.322 1.315 1.322 1.315 1.360 51,212,196 1.3319 1.76%
2022-02-24 0 1.700 1.690 1.700 1.680 1.800 68,172,800 117,712,034 1.7267 1.299 1.292 1.299 1.284 1.376 89,196,897 1.3197 -6.08%
2022-02-23 0 1.810 1.810 1.820 1.770 1.840 32,776,000 59,384,170 1.8118 1.383 1.383 1.391 1.353 1.406 42,883,929 1.3848 1.69%
2022-02-22 0 1.780 1.770 1.780 1.730 1.830 51,574,214 91,490,238 1.7740 1.360 1.353 1.360 1.322 1.399 67,479,403 1.3558 -3.78%
2022-02-21 0 1.850 1.840 1.850 1.800 1.950 75,109,000 139,385,440 1.8558 1.414 1.406 1.414 1.376 1.490 98,272,181 1.4184 0.54%
2022-02-18 0 1.840 1.830 1.840 1.800 1.900 64,519,000 119,834,680 1.8574 1.406 1.399 1.406 1.376 1.452 84,416,286 1.4196 0.00%
2022-02-17 0 1.840 1.830 1.840 1.770 1.910 97,481,000 177,160,335 1.8174 1.406 1.399 1.406 1.353 1.460 127,543,576 1.3890 -3.16%
2022-02-16 0 1.900 1.890 1.900 1.810 1.990 153,011,495 288,209,045 1.8836 1.452 1.445 1.452 1.383 1.521 200,199,355 1.4396 -0.52%
2022-02-15 0 1.910 1.900 1.910 1.650 1.940 302,376,424 546,401,910 1.8070 1.460 1.452 1.460 1.261 1.483 395,627,564 1.3811 19.37%
2022-02-14 0 1.600 1.590 1.600 1.590 1.640 25,572,000 41,196,170 1.6110 1.223 1.215 1.223 1.215 1.253 33,458,257 1.2313 -0.62%
2022-02-11 0 1.610 1.590 1.610 1.580 1.630 27,605,000 44,266,690 1.6036 1.231 1.215 1.231 1.208 1.246 36,118,222 1.2256 -1.23%
2022-02-10 0 1.630 1.620 1.630 1.590 1.640 34,790,000 56,344,175 1.6196 1.246 1.238 1.246 1.215 1.253 45,519,035 1.2378 3.16%
2022-02-09 0 1.580 1.580 1.590 1.540 1.600 37,645,000 59,066,680 1.5690 1.208 1.208 1.215 1.177 1.223 49,254,500 1.1992 1.94%
2022-02-08 0 1.550 1.540 1.550 1.480 1.550 24,268,997 36,712,927 1.5128 1.185 1.177 1.185 1.131 1.185 31,753,415 1.1562 1.97%
2022-02-07 0 1.520 1.510 1.520 1.480 1.520 20,273,000 30,503,070 1.5046 1.162 1.154 1.162 1.131 1.162 26,525,076 1.1500 2.70%
2022-02-04 0 1.480 1.480 1.490 1.430 1.490 20,040,400 29,339,975 1.4640 1.131 1.131 1.139 1.093 1.139 26,220,743 1.1190 2.07%
2022-01-31 0 1.450 1.440 1.450 1.430 1.470 7,124,000 10,326,820 1.4496 1.108 1.101 1.108 1.093 1.124 9,321,000 1.1079 0.69%
2022-01-28 0 1.440 1.430 1.440 1.420 1.460 19,030,000 27,285,604 1.4338 1.101 1.093 1.101 1.085 1.116 24,898,742 1.0959 -1.37%
2022-01-27 0 1.460 1.450 1.460 1.430 1.480 20,135,000 29,166,148 1.4485 1.116 1.108 1.116 1.093 1.131 26,344,518 1.1071 -2.01%
2022-01-26 0 1.490 1.480 1.490 1.460 1.520 21,355,000 31,913,243 1.4944 1.139 1.131 1.139 1.116 1.162 27,940,758 1.1422 2.05%
2022-01-25 0 1.460 1.460 1.470 1.460 1.520 39,030,000 58,156,850 1.4901 1.116 1.116 1.124 1.116 1.162 51,066,626 1.1388 -5.19%
2022-01-24 0 1.540 1.530 1.540 1.530 1.590 25,638,700 39,781,841 1.5516 1.177 1.169 1.177 1.169 1.215 33,545,527 1.1859 -2.53%
2022-01-21 0 1.580 1.580 1.590 1.580 1.670 27,624,000 44,627,277 1.6155 1.208 1.208 1.215 1.208 1.276 36,143,082 1.2347 -1.86%
2022-01-20 0 1.610 1.600 1.610 1.580 1.620 17,668,000 28,258,820 1.5994 1.231 1.223 1.231 1.208 1.238 23,116,709 1.2224 1.26%
2022-01-19 0 1.590 1.590 1.600 1.570 1.640 27,444,000 43,851,467 1.5979 1.215 1.215 1.223 1.200 1.253 35,907,571 1.2212 -3.05%
2022-01-18 0 1.640 1.630 1.640 1.620 1.650 18,571,770 30,427,556 1.6384 1.253 1.246 1.253 1.238 1.261 24,299,196 1.2522 1.23%
2022-01-17 0 1.620 1.610 1.620 1.590 1.660 25,496,000 41,122,705 1.6129 1.238 1.231 1.238 1.215 1.269 33,358,819 1.2327 -1.82%
2022-01-14 0 1.650 1.650 1.660 1.600 1.680 39,374,000 64,627,253 1.6414 1.261 1.261 1.269 1.223 1.284 51,516,714 1.2545 1.85%
2022-01-13 0 1.620 1.620 1.630 1.610 1.720 72,710,000 120,876,469 1.6624 1.238 1.238 1.246 1.231 1.315 95,133,343 1.2706 -2.99%
2022-01-12 0 1.670 1.660 1.670 1.580 1.670 59,390,000 97,111,280 1.6351 1.276 1.269 1.276 1.208 1.276 77,705,532 1.2497 5.03%
2022-01-11 0 1.590 1.580 1.590 1.560 1.660 57,240,000 91,853,588 1.6047 1.215 1.208 1.215 1.192 1.269 74,892,485 1.2265 -3.05%
2022-01-10 0 1.640 1.630 1.640 1.500 1.650 114,170,000 182,936,375 1.6023 1.253 1.246 1.253 1.146 1.261 149,379,368 1.2246 11.56%
2022-01-07 0 1.470 1.470 1.480 1.450 1.500 18,083,000 26,539,985 1.4677 1.124 1.124 1.131 1.108 1.146 23,659,693 1.1217 -0.68%
2022-01-06 0 1.480 1.470 1.480 1.450 1.510 25,877,000 37,966,480 1.4672 1.131 1.124 1.131 1.108 1.154 33,857,317 1.1214 -0.67%
2022-01-05 0 1.490 1.480 1.490 1.480 1.560 30,444,000 45,925,879 1.5085 1.139 1.131 1.139 1.131 1.192 39,832,753 1.1530 -3.25%
2022-01-04 0 1.540 1.540 1.550 1.540 1.620 46,316,214 72,819,275 1.5722 1.177 1.177 1.185 1.177 1.238 60,599,866 1.2016 -3.14%
2022-01-03 0 1.590 1.580 1.590 1.480 1.590 45,210,000 70,115,800 1.5509 1.215 1.208 1.215 1.131 1.215 59,152,502 1.1853 7.43%
2021-12-31 0 1.480 1.470 1.480 1.450 1.490 9,706,000 14,309,459 1.4743 1.131 1.124 1.131 1.108 1.139 12,699,274 1.1268 2.78%
2021-12-30 0 1.440 1.430 1.440 1.420 1.470 9,215,000 13,292,910 1.4425 1.101 1.093 1.101 1.085 1.124 12,056,853 1.1025 -0.69%
2021-12-29 0 1.450 1.440 1.450 1.420 1.480 14,976,000 21,536,790 1.4381 1.108 1.101 1.108 1.085 1.131 19,594,512 1.0991 -1.36%
2021-12-28 0 1.470 1.470 1.480 1.430 1.500 37,232,000 54,451,840 1.4625 1.124 1.124 1.131 1.093 1.146 48,714,133 1.1178 2.80%
2021-12-24 0 1.430 1.430 1.440 1.410 1.440 11,429,000 16,272,420 1.4238 1.093 1.093 1.101 1.078 1.101 14,953,637 1.0882 1.42%
2021-12-23 0 1.410 1.400 1.410 1.400 1.440 13,312,000 18,798,370 1.4121 1.078 1.070 1.078 1.070 1.101 17,417,344 1.0793 0.71%
2021-12-22 0 1.400 1.390 1.400 1.370 1.430 20,180,000 28,145,350 1.3947 1.070 1.062 1.070 1.047 1.093 26,403,395 1.0660 0.00%
2021-12-21 0 1.400 1.390 1.400 1.330 1.400 34,704,000 47,438,490 1.3669 1.070 1.062 1.070 1.017 1.070 45,406,513 1.0448 6.06%
2021-12-20 0 1.320 1.320 1.330 1.320 1.430 55,609,900 76,053,998 1.3676 1.009 1.009 1.017 1.009 1.093 72,759,671 1.0453 -6.38%
2021-12-17 0 1.410 1.410 1.420 1.400 1.500 57,247,000 81,962,084 1.4317 1.078 1.078 1.085 1.070 1.146 74,901,644 1.0943 -6.00%
2021-12-16 0 1.500 1.490 1.500 1.430 1.510 34,353,000 50,449,745 1.4686 1.146 1.139 1.146 1.093 1.154 44,947,266 1.1224 2.74%
2021-12-15 0 1.460 1.450 1.460 1.420 1.520 60,323,000 88,131,578 1.4610 1.116 1.108 1.116 1.085 1.162 78,926,264 1.1166 -1.35%
2021-12-14 0 1.480 1.480 1.490 1.480 1.540 35,339,001 53,151,751 1.5041 1.131 1.131 1.139 1.131 1.177 46,237,344 1.1495 -1.99%
2021-12-13 0 1.510 1.510 1.520 1.510 1.590 30,548,000 46,909,750 1.5356 1.154 1.154 1.162 1.154 1.215 39,968,826 1.1737 -3.82%
2021-12-10 0 1.570 1.560 1.570 1.550 1.610 29,379,449 46,107,325 1.5694 1.200 1.192 1.200 1.185 1.231 38,439,901 1.1995 -3.09%
2021-12-09 0 1.620 1.610 1.620 1.500 1.630 72,730,000 115,521,750 1.5884 1.238 1.231 1.238 1.146 1.246 95,159,511 1.2140 8.00%
2021-12-08 0 1.500 1.500 1.510 1.470 1.530 34,089,174 51,147,391 1.5004 1.146 1.146 1.154 1.124 1.169 44,602,078 1.1467 0.67%
2021-12-07 0 1.490 1.490 1.500 1.450 1.500 22,130,622 32,684,119 1.4769 1.139 1.139 1.146 1.108 1.146 28,955,578 1.1288 3.47%
2021-12-06 0 1.440 1.440 1.450 1.440 1.510 47,238,000 69,140,570 1.4637 1.101 1.101 1.108 1.101 1.154 61,805,926 1.1187 -4.00%
2021-12-03 0 1.500 1.490 1.500 1.480 1.520 27,454,000 41,186,788 1.5002 1.146 1.139 1.146 1.131 1.162 35,920,655 1.1466 1.35%
2021-12-02 0 1.480 1.480 1.490 1.470 1.520 48,209,100 71,498,705 1.4831 1.131 1.131 1.139 1.124 1.162 63,076,508 1.1335 -1.33%
2021-12-01 0 1.500 1.500 1.510 1.490 1.540 38,352,396 57,966,232 1.5114 1.146 1.146 1.154 1.139 1.177 50,180,053 1.1552 -1.32%
2021-11-30 0 1.520 1.510 1.520 1.490 1.610 61,623,000 94,132,755 1.5276 1.162 1.154 1.162 1.139 1.231 80,627,177 1.1675 -2.56%
2021-11-29 0 1.560 1.560 1.570 1.560 1.710 54,702,000 88,463,513 1.6172 1.192 1.192 1.200 1.192 1.307 71,571,780 1.2360 -4.88%
2021-11-26 0 1.640 1.640 1.650 1.620 1.790 144,352,000 246,177,730 1.7054 1.253 1.253 1.261 1.238 1.368 188,869,322 1.3034 0.00%
2021-11-25 0 1.640 1.630 1.640 1.530 1.640 54,408,000 87,163,500 1.6020 1.253 1.246 1.253 1.169 1.253 71,187,112 1.2244 7.19%
2021-11-24 0 1.530 1.530 1.540 1.490 1.550 19,102,679 29,128,632 1.5248 1.169 1.169 1.177 1.139 1.185 24,993,835 1.1654 1.32%
2021-11-23 0 1.510 1.510 1.520 1.500 1.560 26,678,000 40,674,915 1.5247 1.154 1.154 1.162 1.146 1.192 34,905,341 1.1653 -1.95%
2021-11-22 0 1.540 1.540 1.550 1.530 1.610 33,009,000 51,319,400 1.5547 1.177 1.177 1.185 1.169 1.231 43,188,785 1.1883 -2.53%
2021-11-19 0 1.580 1.580 1.590 1.540 1.610 28,994,000 45,728,030 1.5772 1.208 1.208 1.215 1.177 1.231 37,935,582 1.2054 0.00%
2021-11-18 0 1.580 1.580 1.590 1.580 1.650 34,855,000 55,780,386 1.6004 1.208 1.208 1.215 1.208 1.261 45,604,080 1.2231 -3.66%
2021-11-17 0 1.640 1.630 1.640 1.630 1.730 61,520,500 102,600,022 1.6677 1.253 1.246 1.253 1.246 1.322 80,493,066 1.2746 0.61%
2021-11-16 0 1.630 1.630 1.640 1.560 1.690 74,791,300 122,746,255 1.6412 1.246 1.246 1.253 1.192 1.292 97,856,504 1.2543 0.62%
2021-11-15 0 1.620 1.610 1.620 1.470 1.620 108,277,000 170,649,336 1.5760 1.238 1.231 1.238 1.124 1.238 141,669,000 1.2046 10.20%
2021-11-12 0 1.470 1.460 1.470 1.430 1.520 68,612,106 100,420,795 1.4636 1.124 1.116 1.124 1.093 1.162 89,771,683 1.1186 -2.00%
2021-11-11 0 1.500 1.490 1.500 1.480 1.530 46,621,607 70,032,235 1.5021 1.146 1.139 1.146 1.131 1.169 60,999,441 1.1481 -0.66%
2021-11-10 0 1.510 1.500 1.510 1.450 1.580 86,119,271 129,099,027 1.4991 1.154 1.146 1.154 1.108 1.208 112,677,956 1.1457 -3.82%
2021-11-09 0 1.570 1.560 1.570 1.460 1.590 52,851,000 81,000,921 1.5326 1.200 1.192 1.200 1.116 1.215 69,149,943 1.1714 6.80%
2021-11-08 0 1.470 1.460 1.470 1.440 1.510 34,877,105 51,206,268 1.4682 1.124 1.116 1.124 1.101 1.154 45,633,002 1.1221 -1.34%
2021-11-05 0 1.490 1.480 1.490 1.440 1.550 75,311,000 111,872,985 1.4855 1.139 1.131 1.139 1.101 1.185 98,536,477 1.1353 -3.87%
2021-11-04 0 1.550 1.540 1.550 1.520 1.590 29,568,000 45,756,459 1.5475 1.185 1.177 1.185 1.162 1.215 38,686,600 1.1827 -1.27%
2021-11-03 0 1.570 1.560 1.570 1.510 1.590 35,177,000 54,502,340 1.5494 1.200 1.192 1.200 1.154 1.215 46,025,383 1.1842 1.95%
2021-11-02 0 1.540 1.540 1.550 1.520 1.670 42,753,000 67,423,239 1.5770 1.177 1.177 1.185 1.162 1.276 55,937,778 1.2053 -4.35%
2021-11-01 0 1.610 1.610 1.620 1.590 1.640 33,730,000 54,264,416 1.6088 1.231 1.231 1.238 1.215 1.253 44,132,137 1.2296 -1.83%
2021-10-29 0 1.640 1.630 1.640 1.610 1.670 21,766,000 35,520,328 1.6319 1.253 1.246 1.253 1.231 1.276 28,478,508 1.2473 0.61%
2021-10-28 0 1.630 1.620 1.630 1.610 1.700 33,708,000 55,471,800 1.6457 1.246 1.238 1.246 1.231 1.299 44,103,352 1.2578 -3.55%
2021-10-27 0 1.690 1.690 1.700 1.690 1.750 20,202,000 34,438,027 1.7047 1.292 1.292 1.299 1.292 1.338 26,432,180 1.3029 -2.31%
2021-10-26 0 1.730 1.730 1.740 1.680 1.790 48,400,000 83,426,605 1.7237 1.322 1.322 1.330 1.284 1.368 63,326,280 1.3174 -2.26%
2021-10-25 0 1.770 1.760 1.770 1.730 1.820 43,626,000 77,411,540 1.7744 1.353 1.345 1.353 1.322 1.391 57,080,006 1.3562 1.72%
2021-10-22 0 1.740 1.730 1.740 1.710 1.780 56,223,000 98,296,915 1.7483 1.330 1.322 1.330 1.307 1.360 73,561,848 1.3362 2.35%
2021-10-21 0 1.700 1.690 1.700 1.660 1.760 66,212,000 112,880,318 1.7048 1.299 1.292 1.299 1.269 1.345 86,631,398 1.3030 -3.95%
2021-10-20 0 1.770 1.760 1.770 1.700 1.830 70,353,500 125,105,758 1.7782 1.353 1.345 1.353 1.299 1.399 92,050,112 1.3591 4.12%
2021-10-19 0 1.700 1.700 1.710 1.680 1.730 26,295,200 44,646,165 1.6979 1.299 1.299 1.307 1.284 1.322 34,404,488 1.2977 -0.58%
2021-10-18 0 1.710 1.710 1.720 1.620 1.730 57,272,000 96,874,707 1.6915 1.307 1.307 1.315 1.238 1.322 74,934,353 1.2928 4.91%
2021-10-15 0 1.630 1.620 1.630 1.550 1.640 53,231,000 85,258,180 1.6017 1.246 1.238 1.246 1.185 1.253 69,647,132 1.2241 3.82%
2021-10-12 0 1.570 1.560 1.570 1.520 1.600 62,796,010 98,337,515 1.5660 1.200 1.192 1.200 1.162 1.223 82,161,936 1.1969 3.29%
2021-10-11 0 1.520 1.520 1.530 1.520 1.610 94,378,000 147,297,767 1.5607 1.162 1.162 1.169 1.162 1.231 123,483,629 1.1929 -3.18%
2021-10-08 0 1.570 1.560 1.570 1.550 1.670 73,150,000 115,492,403 1.5788 1.200 1.192 1.200 1.185 1.276 95,709,037 1.2067 -5.42%
2021-10-07 0 1.660 1.650 1.660 1.580 1.680 33,312,994 54,626,684 1.6398 1.269 1.261 1.269 1.208 1.284 43,586,529 1.2533 3.11%
2021-10-06 0 1.610 1.600 1.610 1.560 1.680 37,320,000 59,879,914 1.6045 1.231 1.223 1.231 1.192 1.284 48,829,272 1.2263 -3.59%
2021-10-05 0 1.670 1.660 1.670 1.620 1.690 22,780,000 37,894,560 1.6635 1.276 1.269 1.276 1.238 1.292 29,805,220 1.2714 1.21%
2021-10-04 0 1.650 1.640 1.650 1.550 1.660 33,187,530 53,536,250 1.6131 1.261 1.253 1.261 1.185 1.269 43,422,372 1.2329 -0.60%
2021-09-30 0 1.660 1.660 1.670 1.560 1.670 80,289,380 130,348,568 1.6235 1.269 1.269 1.276 1.192 1.276 105,050,160 1.2408 7.10%
2021-09-29 0 1.550 1.540 1.550 1.460 1.600 97,947,000 150,636,881 1.5379 1.185 1.177 1.185 1.116 1.223 128,153,288 1.1754 6.16%
2021-09-28 0 1.460 1.460 1.470 1.460 1.780 415,129,001 632,312,561 1.5232 1.116 1.116 1.124 1.116 1.360 543,152,383 1.1642 -17.98%
2021-09-27 0 1.780 1.770 1.780 1.770 2.000 97,557,118 181,702,330 1.8625 1.360 1.353 1.360 1.353 1.529 127,643,169 1.4235 -11.00%
2021-09-24 0 2.000 1.990 2.000 1.980 2.100 45,219,000 91,403,665 2.0214 1.529 1.521 1.529 1.513 1.605 59,164,278 1.5449 -2.91%
2021-09-23 0 2.060 2.050 2.060 2.020 2.140 33,175,277 68,727,217 2.0716 1.574 1.567 1.574 1.544 1.636 43,406,341 1.5833 0.49%
2021-09-21 0 2.050 2.040 2.050 2.000 2.100 24,396,000 49,866,955 2.0441 1.567 1.559 1.567 1.529 1.605 31,919,585 1.5623 -3.30%
2021-09-20 0 2.120 2.120 2.130 2.010 2.130 30,011,000 61,908,668 2.0629 1.620 1.620 1.628 1.536 1.628 39,266,219 1.5766 0.00%
2021-09-17 0 2.120 2.120 2.130 1.980 2.150 47,364,100 99,239,384 2.0952 1.620 1.620 1.628 1.513 1.643 61,970,914 1.6014 6.53%
2021-09-16 0 1.990 1.990 2.000 1.940 2.100 47,070,824 93,426,642 1.9848 1.521 1.521 1.529 1.483 1.605 61,587,194 1.5170 -3.86%
2021-09-15 0 2.070 2.070 2.080 2.070 2.150 35,632,666 74,441,366 2.0891 1.582 1.582 1.590 1.582 1.643 46,621,574 1.5967 -2.82%
2021-09-14 0 2.130 2.130 2.140 2.130 2.220 34,978,000 75,862,931 2.1689 1.628 1.628 1.636 1.628 1.697 45,765,013 1.6577 -1.84%
2021-09-13 0 2.170 2.160 2.170 2.110 2.190 35,358,920 75,584,896 2.1376 1.659 1.651 1.659 1.613 1.674 46,263,406 1.6338 -0.91%
2021-09-10 0 2.190 2.180 2.190 2.170 2.250 68,835,000 151,774,925 2.2049 1.674 1.666 1.674 1.659 1.720 90,063,316 1.6852 -1.35%
2021-09-09 0 2.220 2.220 2.230 2.220 2.360 47,048,000 106,920,858 2.2726 1.697 1.697 1.704 1.697 1.804 61,557,331 1.7369 -3.90%
2021-09-08 0 2.310 2.310 2.320 2.270 2.430 51,402,548 119,389,146 2.3226 1.766 1.766 1.773 1.735 1.857 67,254,796 1.7752 -3.75%
2021-09-07 0 2.400 2.390 2.400 2.350 2.490 57,539,206 137,705,459 2.3932 1.834 1.827 1.834 1.796 1.903 75,283,964 1.8291 -0.41%
2021-09-06 0 2.410 2.410 2.420 2.280 2.480 89,266,000 216,059,376 2.4204 1.842 1.842 1.850 1.743 1.895 116,795,118 1.8499 6.64%
2021-09-03 0 2.260 2.260 2.270 2.250 2.340 34,484,950 78,820,761 2.2857 1.727 1.727 1.735 1.720 1.788 45,119,909 1.7469 -1.74%
2021-09-02 0 2.300 2.290 2.300 2.240 2.380 65,315,000 151,672,581 2.3222 1.758 1.750 1.758 1.712 1.819 85,457,768 1.7748 3.60%
2021-09-01 0 2.220 2.220 2.230 2.200 2.370 66,356,000 149,764,088 2.2570 1.697 1.697 1.704 1.681 1.811 86,819,807 1.7250 -3.90%
2021-08-31 0 2.310 2.300 2.310 2.130 2.330 71,309,100 159,434,406 2.2358 1.766 1.758 1.766 1.628 1.781 93,300,414 1.7088 8.45%
2021-08-30 0 2.130 2.120 2.130 2.080 2.190 53,736,000 115,034,634 2.1407 1.628 1.620 1.628 1.590 1.674 70,307,872 1.6362 -0.47%
2021-08-27 0 2.140 2.140 2.150 2.100 2.230 41,901,000 90,216,230 2.1531 1.636 1.636 1.643 1.605 1.704 54,823,026 1.6456 -3.17%
2021-08-26 0 2.210 2.200 2.210 2.180 2.280 28,415,000 62,915,207 2.2142 1.689 1.681 1.689 1.666 1.743 37,178,022 1.6923 -1.34%
2021-08-25 0 2.240 2.230 2.240 2.210 2.360 31,119,000 70,286,370 2.2586 1.712 1.704 1.712 1.689 1.804 40,715,920 1.7263 -3.86%
2021-08-24 0 2.330 2.320 2.330 2.260 2.330 23,255,000 53,707,370 2.3095 1.781 1.773 1.781 1.727 1.781 30,426,707 1.7651 4.02%
2021-08-23 0 2.240 2.230 2.240 2.140 2.300 53,727,000 119,963,232 2.2328 1.712 1.704 1.712 1.636 1.758 70,296,096 1.7065 4.67%
2021-08-20 0 2.140 2.130 2.140 2.050 2.250 68,434,000 146,007,087 2.1335 1.636 1.628 1.636 1.567 1.720 89,538,650 1.6307 -4.89%
2021-08-19 0 2.250 2.250 2.260 2.230 2.340 39,283,763 88,916,893 2.2635 1.720 1.720 1.727 1.704 1.788 51,398,648 1.7299 -3.85%
2021-08-18 0 2.340 2.330 2.340 2.310 2.400 28,692,000 67,685,739 2.3590 1.788 1.781 1.788 1.766 1.834 37,540,447 1.8030 -0.43%
2021-08-17 0 2.350 2.350 2.360 2.330 2.500 46,390,000 111,414,894 2.4017 1.796 1.796 1.804 1.781 1.911 60,696,408 1.8356 -6.00%
2021-08-16 0 2.500 2.500 2.510 2.480 2.560 32,091,000 80,660,891 2.5135 1.911 1.911 1.918 1.895 1.957 41,987,679 1.9211 -0.40%
2021-08-13 0 2.510 2.510 2.520 2.460 2.730 106,726,314 276,337,678 2.5892 1.918 1.918 1.926 1.880 2.087 139,640,092 1.9789 1.21%
2021-08-12 0 2.480 2.470 2.480 2.460 2.570 58,696,000 146,872,320 2.5023 1.895 1.888 1.895 1.880 1.964 76,797,507 1.9125 -3.12%
2021-08-11 0 2.560 2.560 2.570 2.530 2.640 34,243,000 87,882,205 2.5664 1.957 1.957 1.964 1.934 2.018 44,803,343 1.9615 -2.29%
2021-08-10 0 2.620 2.610 2.620 2.500 2.650 41,366,300 107,676,670 2.6030 2.002 1.995 2.002 1.911 2.025 54,123,428 1.9895 3.56%
2021-08-09 0 2.530 2.530 2.540 2.450 2.580 35,546,000 89,561,337 2.5196 1.934 1.934 1.941 1.873 1.972 46,508,181 1.9257 -1.94%
2021-08-06 0 2.580 2.570 2.580 2.510 2.650 34,077,285 87,404,973 2.5649 1.972 1.964 1.972 1.918 2.025 44,586,523 1.9603 -1.90%
2021-08-05 0 2.630 2.620 2.630 2.600 2.780 41,433,000 110,828,885 2.6749 2.010 2.002 2.010 1.987 2.125 54,210,698 2.0444 -3.31%
2021-08-04 0 2.720 2.710 2.720 2.680 2.840 65,078,624 179,086,624 2.7519 2.079 2.071 2.079 2.048 2.171 85,148,495 2.1032 -3.89%
2021-08-03 0 2.830 2.820 2.830 2.680 2.830 73,192,342 204,332,921 2.7917 2.163 2.155 2.163 2.048 2.163 95,764,437 2.1337 3.66%
2021-08-02 0 2.730 2.720 2.730 2.490 2.750 67,667,000 177,384,905 2.6214 2.087 2.079 2.087 1.903 2.102 88,535,111 2.0036 3.41%
2021-07-30 0 2.640 2.630 2.640 2.510 2.650 65,433,000 169,468,700 2.5900 2.018 2.010 2.018 1.918 2.025 85,612,159 1.9795 -1.12%
2021-07-29 0 2.670 2.660 2.670 2.530 2.680 99,156,000 259,515,851 2.6172 2.041 2.033 2.041 1.934 2.048 129,735,137 2.0004 7.23%
2021-07-28 0 2.490 2.480 2.490 2.380 2.570 189,566,000 468,369,586 2.4707 1.903 1.895 1.903 1.819 1.964 248,027,058 1.8884 10.67%
2021-07-27 0 2.250 2.250 2.260 2.120 2.480 177,667,911 409,829,191 2.3067 1.720 1.720 1.727 1.620 1.895 232,459,667 1.7630 -8.16%
2021-07-26 0 2.450 2.440 2.450 2.390 2.810 213,017,000 537,176,360 2.5218 1.873 1.865 1.873 1.827 2.148 278,710,211 1.9274 -13.12%
2021-07-23 0 2.820 2.820 2.830 2.770 2.940 61,104,950 173,736,024 2.8432 2.155 2.155 2.163 2.117 2.247 79,949,363 2.1731 -3.42%
2021-07-22 0 2.920 2.910 2.920 2.810 2.960 58,651,000 168,711,400 2.8765 2.232 2.224 2.232 2.148 2.262 76,738,629 2.1985 0.00%
2021-07-21 0 2.920 2.920 2.930 2.870 2.980 50,029,400 146,533,095 2.9289 2.232 2.232 2.239 2.194 2.278 65,458,178 2.2386 1.04%
2021-07-20 0 2.890 2.890 2.900 2.840 3.000 56,052,000 161,827,080 2.8871 2.209 2.209 2.216 2.171 2.293 73,338,113 2.2066 -3.02%
2021-07-19 0 2.980 2.970 2.980 2.830 3.020 72,010,000 213,842,010 2.9696 2.278 2.270 2.278 2.163 2.308 94,217,467 2.2697 2.76%
2021-07-16 0 2.900 2.900 2.910 2.860 3.040 78,553,000 229,827,710 2.9258 2.216 2.216 2.224 2.186 2.323 102,778,291 2.2362 -4.61%
2021-07-15 0 3.040 3.030 3.040 2.920 3.110 98,991,934 295,202,661 2.9821 2.323 2.316 2.323 2.232 2.377 129,520,474 2.2792 -0.65%
2021-07-14 0 3.060 3.060 3.070 2.790 3.160 177,754,503 535,568,933 3.0130 2.339 2.339 2.346 2.132 2.415 232,572,963 2.3028 11.27%
2021-07-13 0 2.750 2.750 2.760 2.750 2.910 105,030,001 293,120,451 2.7908 2.102 2.102 2.109 2.102 2.224 137,420,646 2.1330 -5.17%
2021-07-12 0 2.900 2.900 2.910 2.780 2.960 91,949,300 266,363,022 2.8968 2.216 2.216 2.224 2.125 2.262 120,305,932 2.2140 0.35%
2021-07-09 0 2.890 2.880 2.890 2.730 2.930 117,219,000 331,880,462 2.8313 2.209 2.201 2.209 2.087 2.239 153,368,661 2.1639 5.86%
2021-07-08 0 2.730 2.720 2.730 2.670 2.940 119,502,175 327,694,931 2.7422 2.087 2.079 2.087 2.041 2.247 156,355,954 2.0958 -6.83%
2021-07-07 0 2.930 2.930 2.940 2.880 3.020 61,365,000 180,043,121 2.9340 2.239 2.239 2.247 2.201 2.308 80,289,611 2.2424 -1.35%
2021-07-06 0 2.970 2.970 2.980 2.820 3.170 142,669,000 419,148,340 2.9379 2.270 2.270 2.278 2.155 2.423 186,667,294 2.2454 -5.41%
2021-07-05 0 3.140 3.140 3.150 3.090 3.220 64,511,598 203,794,209 3.1590 2.400 2.400 2.408 2.362 2.461 84,406,602 2.4144 0.83%
2021-07-02 0 3.130 3.130 3.140 3.080 3.420 151,895,412 484,633,183 3.1906 2.380 2.380 2.388 2.342 2.601 199,760,217 2.4261 -5.72%
2021-06-30 0 3.320 3.310 3.320 3.220 3.460 89,547,500 296,889,545 3.3154 2.524 2.517 2.524 2.448 2.631 117,765,427 2.5210 -3.77%
2021-06-29 0 3.450 3.440 3.450 3.360 3.620 81,293,000 282,693,900 3.4775 2.623 2.616 2.623 2.555 2.753 106,909,795 2.6442 -1.43%
2021-06-28 0 3.500 3.500 3.510 3.490 3.680 47,561,000 169,864,891 3.5715 2.661 2.661 2.669 2.654 2.798 62,548,273 2.7157 -0.57%
2021-06-25 0 3.520 3.520 3.530 3.380 3.690 138,147,000 491,021,944 3.5543 2.677 2.677 2.684 2.570 2.806 181,679,448 2.7027 4.14%
2021-06-24 0 3.380 3.360 3.380 3.280 3.490 91,165,799 304,849,316 3.3439 2.570 2.555 2.570 2.494 2.654 119,893,679 2.5427 -2.87%
2021-06-23 0 3.480 3.470 3.480 3.340 3.580 81,992,500 284,957,500 3.4754 2.646 2.639 2.646 2.540 2.722 107,829,719 2.6427 2.65%
2021-06-22 0 3.390 3.380 3.390 3.310 3.470 82,573,000 279,273,652 3.3821 2.578 2.570 2.578 2.517 2.639 108,593,144 2.5717 -1.45%
2021-06-21 0 3.440 3.430 3.440 3.130 3.470 132,697,000 444,654,854 3.3509 2.616 2.608 2.616 2.380 2.639 174,512,062 2.5480 6.50%
2021-06-18 0 3.230 3.230 3.240 3.100 3.290 88,671,106 284,672,494 3.2104 2.456 2.456 2.464 2.357 2.502 116,612,866 2.4412 2.54%
2021-06-17 0 3.150 3.150 3.160 3.000 3.320 126,616,998 403,189,735 3.1843 2.395 2.395 2.403 2.281 2.524 166,516,148 2.4213 1.29%
2021-06-16 0 3.110 3.100 3.110 3.080 3.600 203,099,000 665,793,169 3.2782 2.365 2.357 2.365 2.342 2.737 267,098,919 2.4927 -12.15%
2021-06-15 0 3.540 3.540 3.550 3.320 3.620 110,763,000 388,856,343 3.5107 2.692 2.692 2.699 2.524 2.753 145,666,288 2.6695 5.36%
2021-06-11 0 3.360 3.350 3.360 3.320 3.450 85,234,000 286,585,437 3.3623 2.555 2.547 2.555 2.524 2.623 112,092,670 2.5567 -1.18%
2021-06-10 0 3.400 3.400 3.410 3.330 3.480 72,950,000 249,251,410 3.4167 2.585 2.585 2.593 2.532 2.646 95,937,775 2.5981 -0.29%
2021-06-09 0 3.410 3.400 3.410 3.330 3.490 88,952,700 302,442,921 3.4000 2.593 2.585 2.593 2.532 2.654 116,983,195 2.5854 0.89%
2021-06-08 0 3.380 3.380 3.390 3.320 3.620 134,859,000 464,869,856 3.4471 2.570 2.570 2.578 2.524 2.753 177,355,344 2.6211 -3.43%
2021-06-07 0 3.500 3.490 3.500 3.410 3.680 135,116,838 470,999,764 3.4859 2.661 2.654 2.661 2.593 2.798 177,694,431 2.6506 -4.37%
2021-06-04 0 3.660 3.650 3.660 3.530 3.870 134,164,000 489,681,336 3.6499 2.783 2.775 2.783 2.684 2.943 176,441,338 2.7753 -1.88%
2021-06-03 0 3.730 3.710 3.730 3.630 3.950 186,609,850 712,056,542 3.8158 2.836 2.821 2.836 2.760 3.004 245,413,759 2.9015 3.90%
2021-06-02 0 3.590 3.590 3.600 3.390 3.800 198,041,110 708,235,345 3.5762 2.730 2.730 2.737 2.578 2.889 260,447,202 2.7193 -5.28%
2021-06-01 0 3.790 3.780 3.790 3.640 3.840 133,909,598 501,937,230 3.7483 2.882 2.874 2.882 2.768 2.920 176,106,770 2.8502 -0.26%
2021-05-31 0 3.800 3.800 3.810 3.430 3.800 181,035,600 669,476,642 3.6980 2.889 2.889 2.897 2.608 2.889 238,082,969 2.8119 10.79%
2021-05-28 0 3.430 3.420 3.430 3.410 3.740 192,844,100 689,902,984 3.5775 2.608 2.601 2.608 2.593 2.844 253,612,527 2.7203 -0.29%
2021-05-27 0 3.440 3.440 3.460 3.280 3.560 145,593,195 499,453,994 3.4305 2.616 2.616 2.631 2.494 2.707 191,472,065 2.6085 1.18%
2021-05-26 0 3.400 3.390 3.400 3.050 3.480 232,938,000 781,069,005 3.3531 2.585 2.578 2.585 2.319 2.646 306,340,690 2.5497 8.63%
2021-05-25 0 3.130 3.130 3.140 2.850 3.160 154,457,000 475,858,390 3.0808 2.380 2.380 2.388 2.167 2.403 203,129,004 2.3426 9.82%
2021-05-24 0 2.850 2.850 2.870 2.760 2.940 65,833,000 186,026,063 2.8257 2.167 2.167 2.182 2.099 2.236 86,578,088 2.1487 -1.38%
2021-05-21 0 2.890 2.880 2.890 2.860 2.990 62,550,500 183,185,790 2.9286 2.198 2.190 2.198 2.175 2.274 82,261,217 2.2269 0.35%
2021-05-20 0 2.880 2.870 2.880 2.860 3.050 79,843,000 232,703,170 2.9145 2.190 2.182 2.190 2.175 2.319 105,002,875 2.2162 -5.26%
2021-05-18 0 3.040 3.030 3.040 3.040 3.190 96,571,932 299,732,282 3.1037 2.312 2.304 2.312 2.312 2.426 127,003,376 2.3600 -1.62%
2021-05-17 0 3.090 3.080 3.090 2.880 3.130 136,833,600 412,217,566 3.0125 2.350 2.342 2.350 2.190 2.380 179,952,174 2.2907 6.19%
2021-05-14 0 2.910 2.900 2.910 2.750 2.920 104,449,000 298,192,517 2.8549 2.213 2.205 2.213 2.091 2.220 137,362,641 2.1708 6.20%
2021-05-13 0 2.740 2.740 2.750 2.720 2.880 90,579,000 252,912,533 2.7922 2.083 2.083 2.091 2.068 2.190 119,121,970 2.1231 -3.86%
2021-05-12 0 2.850 2.840 2.850 2.630 2.870 142,418,000 393,059,147 2.7599 2.167 2.160 2.167 2.000 2.182 187,296,313 2.0986 4.01%
2021-05-11 0 2.740 2.740 2.750 2.580 2.780 113,701,000 304,765,587 2.6804 2.083 2.083 2.091 1.962 2.114 149,530,102 2.0382 -0.72%
2021-05-10 0 2.760 2.760 2.770 2.700 2.880 104,276,200 292,092,426 2.8011 2.099 2.099 2.106 2.053 2.190 137,135,388 2.1300 2.99%
2021-05-07 0 2.680 2.680 2.690 2.600 3.010 237,909,500 647,258,373 2.7206 2.038 2.038 2.045 1.977 2.289 312,878,794 2.0687 -8.22%
2021-05-06 0 2.920 2.920 2.930 2.890 3.210 222,047,499 676,053,996 3.0446 2.220 2.220 2.228 2.198 2.441 292,018,409 2.3151 -0.34%
2021-05-05 0 2.930 2.930 2.940 2.890 3.090 45,482,000 134,802,840 2.9639 2.228 2.228 2.236 2.198 2.350 59,814,145 2.2537 -3.30%
2021-05-04 0 3.030 3.030 3.040 2.820 3.040 63,881,000 190,208,542 2.9775 2.304 2.304 2.312 2.144 2.312 84,010,980 2.2641 3.77%
2021-05-03 0 2.920 2.910 2.920 2.840 3.150 96,368,000 282,427,201 2.9307 2.220 2.213 2.220 2.160 2.395 126,735,181 2.2285 -5.81%
2021-04-30 0 3.100 3.090 3.100 3.060 3.250 89,977,000 281,824,220 3.1322 2.357 2.350 2.357 2.327 2.471 118,330,269 2.3817 0.00%
2021-04-29 0 3.100 3.090 3.100 3.050 3.280 71,360,000 223,918,082 3.1379 2.357 2.350 2.357 2.319 2.494 93,846,739 2.3860 -4.02%
2021-04-28 0 3.230 3.220 3.230 3.160 3.320 104,418,000 338,880,360 3.2454 2.456 2.448 2.456 2.403 2.524 137,321,872 2.4678 -1.52%
2021-04-27 0 3.280 3.270 3.280 3.200 3.380 118,742,200 390,427,924 3.2880 2.494 2.486 2.494 2.433 2.570 156,159,869 2.5002 0.31%
2021-04-26 0 3.270 3.260 3.270 3.100 3.400 191,026,000 629,025,068 3.2929 2.486 2.479 2.486 2.357 2.585 251,221,513 2.5039 5.48%
2021-04-23 0 3.100 3.090 3.100 3.050 3.320 167,609,000 531,231,639 3.1695 2.357 2.350 2.357 2.319 2.524 220,425,421 2.4100 -2.52%
2021-04-22 0 3.180 3.170 3.180 2.970 3.330 229,129,455 728,518,245 3.1795 2.418 2.410 2.418 2.258 2.532 301,332,009 2.4177 3.25%
2021-04-21 0 3.080 3.070 3.080 2.830 3.200 303,824,108 929,624,475 3.0597 2.342 2.334 2.342 2.152 2.433 399,564,206 2.3266 5.48%
2021-04-20 0 2.920 2.910 2.920 2.550 2.990 320,402,000 913,253,777 2.8503 2.220 2.213 2.220 1.939 2.274 421,366,071 2.1674 11.88%
2021-04-19 0 2.610 2.610 2.620 2.470 2.620 112,102,000 287,915,500 2.5683 1.985 1.985 1.992 1.878 1.992 147,427,230 1.9529 5.24%
2021-04-16 0 2.480 2.480 2.490 2.420 2.560 82,873,000 207,666,080 2.5058 1.886 1.886 1.893 1.840 1.947 108,987,679 1.9054 2.48%
2021-04-15 0 2.420 2.420 2.430 2.410 2.620 86,526,000 214,343,490 2.4772 1.840 1.840 1.848 1.833 1.992 113,791,801 1.8836 -5.10%
2021-04-14 0 2.550 2.540 2.550 2.240 2.550 185,725,500 456,022,306 2.4554 1.939 1.931 1.939 1.703 1.939 244,250,736 1.8670 12.33%
2021-04-13 0 2.270 2.260 2.270 2.130 2.310 82,478,000 183,822,571 2.2287 1.726 1.718 1.726 1.620 1.756 108,468,208 1.6947 3.18%
2021-04-12 0 2.200 2.200 2.210 2.080 2.240 88,368,000 193,179,370 2.1861 1.673 1.673 1.680 1.582 1.703 116,214,246 1.6623 5.26%
2021-04-09 0 2.090 2.090 2.100 2.040 2.130 28,267,000 58,703,410 2.0767 1.589 1.589 1.597 1.551 1.620 37,174,408 1.5791 -0.48%
2021-04-08 0 2.100 2.090 2.100 2.010 2.140 42,141,000 87,620,813 2.0792 1.597 1.589 1.597 1.528 1.627 55,420,339 1.5810 2.94%
2021-04-07 0 2.040 2.040 2.050 2.010 2.170 59,231,000 122,162,010 2.0625 1.551 1.551 1.559 1.528 1.650 77,895,687 1.5683 -4.23%
2021-04-01 0 2.130 2.120 2.130 2.040 2.140 44,978,000 94,724,410 2.1060 1.620 1.612 1.620 1.551 1.627 59,151,326 1.6014 4.41%
2021-03-31 0 2.040 2.030 2.040 2.010 2.180 39,289,000 81,133,480 2.0650 1.551 1.544 1.551 1.528 1.658 51,669,626 1.5702 -4.23%
2021-03-30 0 2.130 2.120 2.130 2.080 2.200 42,494,000 91,526,910 2.1539 1.620 1.612 1.620 1.582 1.673 55,884,576 1.6378 2.90%
2021-03-29 0 2.070 2.070 2.080 2.060 2.140 33,857,000 71,224,431 2.1037 1.574 1.574 1.582 1.566 1.627 44,525,911 1.5996 -0.48%
2021-03-26 0 2.080 2.070 2.080 2.050 2.170 66,478,500 139,017,145 2.0912 1.582 1.574 1.582 1.559 1.650 87,426,996 1.5901 -1.42%
2021-03-25 0 2.110 2.110 2.120 2.060 2.160 66,749,000 140,727,543 2.1083 1.604 1.604 1.612 1.566 1.642 87,782,735 1.6031 -4.09%
2021-03-24 0 2.200 2.200 2.210 2.070 2.280 108,268,000 234,202,150 2.1632 1.673 1.673 1.680 1.574 1.734 142,385,072 1.6449 4.27%
2021-03-23 0 2.110 2.110 2.120 2.070 2.330 100,053,000 215,168,820 2.1505 1.604 1.604 1.612 1.574 1.772 131,581,387 1.6353 -9.05%
2021-03-22 0 2.320 2.310 2.320 2.270 2.350 28,466,000 65,747,350 2.3097 1.764 1.756 1.764 1.726 1.787 37,436,116 1.7563 0.43%
2021-03-19 0 2.310 2.300 2.310 2.220 2.400 69,032,256 159,073,147 2.3043 1.756 1.749 1.756 1.688 1.825 90,785,484 1.7522 -3.75%
2021-03-18 0 2.400 2.390 2.400 2.290 2.530 96,578,396 234,645,971 2.4296 1.825 1.817 1.825 1.741 1.924 127,011,877 1.8474 2.56%
2021-03-17 0 2.340 2.330 2.340 2.290 2.440 53,330,000 125,366,760 2.3508 1.779 1.772 1.779 1.741 1.855 70,135,182 1.7875 -0.43%
2021-03-16 0 2.350 2.340 2.350 2.280 2.380 41,926,000 98,106,490 2.3400 1.787 1.779 1.787 1.734 1.810 55,137,589 1.7793 2.62%
2021-03-15 0 2.290 2.280 2.290 2.240 2.400 60,207,920 139,032,372 2.3092 1.741 1.734 1.741 1.703 1.825 79,180,451 1.7559 -3.78%
2021-03-12 0 2.380 2.370 2.380 2.370 2.540 70,216,000 170,784,600 2.4323 1.810 1.802 1.810 1.802 1.931 92,342,245 1.8495 -4.42%
2021-03-11 0 2.490 2.480 2.490 2.240 2.500 156,635,100 381,806,477 2.4376 1.893 1.886 1.893 1.703 1.901 205,993,460 1.8535 11.16%
2021-03-10 0 2.240 2.230 2.240 2.230 2.320 54,801,000 124,626,090 2.2742 1.703 1.696 1.703 1.696 1.764 72,069,719 1.7292 3.70%
2021-03-09 0 2.160 2.160 2.170 2.050 2.290 103,465,000 223,801,617 2.1631 1.642 1.642 1.650 1.559 1.741 136,068,566 1.6448 1.41%
2021-03-08 0 2.130 2.130 2.140 2.080 2.380 128,450,000 284,262,810 2.2130 1.620 1.620 1.627 1.582 1.810 168,926,760 1.6828 -7.39%
2021-03-05 0 2.300 2.300 2.310 2.120 2.330 97,561,000 218,607,770 2.2407 1.749 1.749 1.756 1.612 1.772 128,304,116 1.7038 0.00%
2021-03-04 0 2.300 2.290 2.300 2.210 2.420 108,452,334 249,841,761 2.3037 1.749 1.741 1.749 1.680 1.840 142,627,493 1.7517 -3.36%
2021-03-03 0 2.380 2.370 2.380 2.090 2.400 164,668,000 374,632,796 2.2751 1.810 1.802 1.810 1.589 1.825 216,557,663 1.7299 15.53%
2021-03-02 0 2.060 2.060 2.100 2.040 2.450 230,377,000 505,564,310 2.1945 1.566 1.566 1.597 1.551 1.863 302,972,676 1.6687 -14.17%
2021-03-01 0 2.400 2.390 2.400 2.360 2.520 81,310,000 197,318,613 2.4267 1.825 1.817 1.825 1.795 1.916 106,932,152 1.8453 0.42%
2021-02-26 0 2.390 2.390 2.410 2.210 2.470 128,611,000 303,475,350 2.3596 1.817 1.817 1.833 1.680 1.878 169,138,494 1.7942 -2.05%
2021-02-25 0 2.440 2.440 2.450 2.360 2.580 139,722,000 343,444,940 2.4581 1.855 1.855 1.863 1.795 1.962 183,750,758 1.8691 -0.41%
2021-02-24 0 2.450 2.450 2.460 2.180 2.810 461,072,000 1,118,532,150 2.4259 1.863 1.863 1.871 1.658 2.137 606,363,560 1.8447 -10.26%
2021-02-23 0 2.730 2.730 2.740 2.690 3.120 359,716,000 1,045,743,220 2.9071 2.076 2.076 2.083 2.045 2.372 473,068,575 2.2106 -0.73%
2021-02-22 0 2.750 2.740 2.750 2.510 2.850 304,994,000 830,734,985 2.7238 2.091 2.083 2.091 1.909 2.167 401,102,751 2.0711 4.96%
2021-02-19 0 2.620 2.610 2.620 2.460 2.700 178,995,000 462,257,635 2.5825 1.992 1.985 1.992 1.871 2.053 235,399,342 1.9637 -0.76%
2021-02-18 0 2.640 2.630 2.640 2.470 2.890 307,426,000 826,943,392 2.6899 2.007 2.000 2.007 1.878 2.198 404,301,115 2.0454 -0.38%
2021-02-17 0 2.650 2.640 2.650 2.590 2.910 169,050,234 458,810,055 2.7140 2.015 2.007 2.015 1.969 2.213 222,320,812 2.0637 -1.12%
2021-02-16 0 2.680 2.670 2.680 2.290 2.700 197,630,000 503,408,755 2.5472 2.038 2.030 2.038 1.741 2.053 259,906,544 1.9369 17.54%
2021-02-11 0 2.280 2.270 2.280 2.250 2.390 48,702,000 111,675,720 2.2930 1.734 1.726 1.734 1.711 1.817 64,048,821 1.7436 -2.15%
2021-02-10 0 2.330 2.330 2.340 2.200 2.430 144,082,000 332,143,390 2.3052 1.772 1.772 1.779 1.673 1.848 189,484,667 1.7529 1.75%
2021-02-09 0 2.290 2.290 2.300 2.010 2.350 134,321,000 300,655,615 2.2383 1.741 1.741 1.749 1.528 1.787 176,647,811 1.7020 10.63%
2021-02-08 0 2.070 2.060 2.070 1.960 2.280 289,668,000 601,346,193 2.0760 1.574 1.566 1.574 1.490 1.734 380,947,270 1.5786 -5.05%
2021-02-05 0 2.180 2.180 2.190 2.140 2.530 263,632,000 598,841,620 2.2715 1.658 1.658 1.665 1.627 1.924 346,706,887 1.7272 -7.63%
2021-02-04 0 2.360 2.350 2.360 2.330 2.600 270,780,000 662,931,600 2.4482 1.795 1.787 1.795 1.772 1.977 356,107,343 1.8616 0.43%
2021-02-03 0 2.350 2.340 2.350 2.310 2.700 565,485,832 1,415,796,599 2.5037 1.787 1.779 1.787 1.756 2.053 743,679,950 1.9038 3.07%
2021-02-02 0 2.280 2.280 2.290 1.880 2.340 517,110,000 1,121,456,743 2.1687 1.734 1.734 1.741 1.430 1.779 680,060,078 1.6491 20.00%
2021-02-01 0 1.900 1.900 1.910 1.850 2.010 154,839,000 298,117,835 1.9253 1.445 1.445 1.452 1.407 1.528 203,631,379 1.4640 -1.55%
2021-01-29 0 1.930 1.920 1.930 1.630 1.980 416,220,002 772,706,934 1.8565 1.468 1.460 1.468 1.239 1.506 547,377,941 1.4117 12.21%
2021-01-28 0 1.720 1.720 1.730 1.660 1.930 210,852,002 371,440,492 1.7616 1.308 1.308 1.315 1.262 1.468 277,295,022 1.3395 -5.49%
2021-01-27 0 1.820 1.810 1.820 1.720 2.250 535,950,010 1,055,163,569 1.9688 1.384 1.376 1.384 1.308 1.711 704,836,893 1.4970 -3.19%
2021-01-26 0 1.880 1.870 1.880 1.480 1.980 717,726,010 1,268,162,628 1.7669 1.430 1.422 1.430 1.125 1.506 943,893,575 1.3435 28.77%
2021-01-25 0 1.460 1.460 1.470 1.400 1.860 429,673,751 686,681,427 1.5981 1.110 1.110 1.118 1.065 1.414 565,071,193 1.2152 -13.10%
2021-01-22 0 1.680 1.680 1.690 1.610 2.320 665,718,520 1,228,951,883 1.8461 1.277 1.277 1.285 1.224 1.764 875,497,648 1.4037 -22.22%
2021-01-21 0 2.160 2.160 2.170 1.510 2.200 843,001,392 1,574,887,112 1.8682 1.642 1.642 1.650 1.148 1.673 1,108,645,341 1.4206 63.64%
2021-01-20 0 1.320 1.310 1.320 0.920 1.360 393,942,000 450,877,825 1.1445 1.004 0.996 1.004 0.700 1.034 518,079,765 0.8703 43.48%
2021-01-19 0 0.920 0.910 0.920 0.860 0.920 52,257,668 46,883,834 0.8972 0.700 0.692 0.700 0.654 0.700 68,724,940 0.6822 6.98%
2021-01-18 0 0.860 0.850 0.860 0.830 0.860 10,369,334 8,781,030 0.8468 0.654 0.646 0.654 0.631 0.654 13,636,886 0.6439 3.61%
2021-01-15 0 0.830 0.820 0.830 0.820 0.840 8,182,300 6,814,365 0.8328 0.631 0.624 0.631 0.624 0.639 10,760,681 0.6333 -1.19%
2021-01-14 0 0.840 0.830 0.840 0.830 0.870 18,132,000 15,418,970 0.8504 0.639 0.631 0.639 0.631 0.662 23,845,699 0.6466 -3.45%
2021-01-13 0 0.870 0.860 0.870 0.850 0.870 11,708,000 10,098,820 0.8626 0.662 0.654 0.662 0.646 0.662 15,397,388 0.6559 0.00%
2021-01-12 0 0.870 0.860 0.870 0.850 0.870 13,565,000 11,687,233 0.8616 0.662 0.654 0.662 0.646 0.662 17,839,560 0.6551 1.16%
2021-01-11 0 0.860 0.850 0.860 0.850 0.880 10,033,000 8,671,830 0.8643 0.654 0.646 0.654 0.646 0.669 13,194,567 0.6572 0.00%
2021-01-08 0 0.860 0.850 0.860 0.840 0.880 17,925,266 15,429,753 0.8608 0.654 0.646 0.654 0.639 0.669 23,573,819 0.6545 1.18%
2021-01-07 0 0.850 0.850 0.860 0.830 0.860 12,383,000 10,505,355 0.8484 0.646 0.646 0.654 0.631 0.654 16,285,092 0.6451 1.19%
2021-01-06 0 0.840 0.830 0.840 0.810 0.850 13,354,000 11,099,931 0.8312 0.639 0.631 0.639 0.616 0.646 17,562,071 0.6320 2.44%
2021-01-05 0 0.820 0.810 0.820 0.790 0.820 20,933,000 16,957,917 0.8101 0.624 0.616 0.624 0.601 0.624 27,529,341 0.6160 3.80%
2021-01-04 0 0.790 0.790 0.800 0.790 0.830 19,118,000 15,406,760 0.8059 0.601 0.601 0.608 0.601 0.631 25,142,404 0.6128 -3.66%
2020-12-31 0 0.820 0.820 0.830 0.820 0.840 3,255,000 2,684,410 0.8247 0.624 0.624 0.631 0.624 0.639 4,280,705 0.6271 -1.20%
2020-12-30 0 0.830 0.820 0.830 0.820 0.840 7,752,000 6,421,012 0.8283 0.631 0.624 0.631 0.624 0.639 10,194,786 0.6298 0.00%
2020-12-29 0 0.830 0.820 0.830 0.800 0.830 7,915,000 6,443,254 0.8141 0.631 0.624 0.631 0.608 0.631 10,409,150 0.6190 3.75%
2020-12-28 0 0.800 0.790 0.800 0.790 0.810 13,099,000 10,495,740 0.8013 0.608 0.601 0.608 0.601 0.616 17,226,716 0.6093 -1.23%
2020-12-24 0 0.810 0.800 0.810 0.800 0.820 11,068,000 8,958,110 0.8094 0.616 0.608 0.616 0.608 0.624 14,555,713 0.6154 0.00%
2020-12-23 0 0.810 0.810 0.820 0.810 0.830 9,299,000 7,616,370 0.8191 0.616 0.616 0.624 0.616 0.631 12,229,272 0.6228 -2.41%
2020-12-22 0 0.830 0.820 0.830 0.820 0.850 7,403,000 6,180,310 0.8348 0.631 0.624 0.631 0.624 0.646 9,735,810 0.6348 -1.19%
2020-12-21 0 0.840 0.840 0.850 0.830 0.890 30,504,000 25,998,359 0.8523 0.639 0.639 0.646 0.631 0.677 40,116,325 0.6481 -4.55%
2020-12-18 0 0.880 0.870 0.880 0.870 0.890 7,738,000 6,820,691 0.8815 0.669 0.662 0.669 0.662 0.677 10,176,374 0.6702 0.00%
2020-12-17 0 0.880 0.870 0.880 0.860 0.900 19,625,000 17,229,376 0.8779 0.669 0.662 0.669 0.654 0.684 25,809,168 0.6676 1.15%
2020-12-16 0 0.870 0.860 0.870 0.860 0.890 10,508,000 9,136,600 0.8695 0.662 0.654 0.662 0.654 0.677 13,819,248 0.6612 -1.14%
2020-12-15 0 0.880 0.870 0.880 0.870 0.890 5,702,000 5,024,265 0.8811 0.669 0.662 0.669 0.662 0.677 7,498,796 0.6700 0.00%
2020-12-14 0 0.880 0.880 0.890 0.870 0.890 7,618,666 6,700,446 0.8795 0.669 0.669 0.677 0.662 0.677 10,019,436 0.6687 0.00%
2020-12-11 0 0.880 0.870 0.880 0.870 0.890 10,892,000 9,593,000 0.8807 0.669 0.662 0.669 0.662 0.677 14,324,253 0.6697 -1.12%
2020-12-10 0 0.890 0.880 0.890 0.870 0.910 15,182,000 13,509,005 0.8898 0.677 0.669 0.677 0.662 0.692 19,966,104 0.6766 1.14%
2020-12-09 0 0.880 0.880 0.890 0.880 0.900 6,436,898 5,728,077 0.8899 0.669 0.669 0.677 0.669 0.684 8,465,273 0.6767 -1.12%
2020-12-08 0 0.890 0.880 0.890 0.880 0.900 5,736,000 5,122,990 0.8931 0.677 0.669 0.677 0.669 0.684 7,543,510 0.6791 0.00%
2020-12-07 0 0.890 0.880 0.890 0.870 0.890 6,674,000 5,876,305 0.8805 0.677 0.669 0.677 0.662 0.677 8,777,090 0.6695 1.14%
2020-12-04 0 0.880 0.870 0.880 0.860 0.900 28,889,000 25,258,635 0.8743 0.669 0.662 0.669 0.654 0.684 37,992,411 0.6648 -1.12%
2020-12-03 0 0.890 0.890 0.900 0.890 0.910 12,623,000 11,316,460 0.8965 0.677 0.677 0.684 0.677 0.692 16,600,720 0.6817 -1.11%
2020-12-02 0 0.900 0.900 0.910 0.900 0.920 6,016,000 5,451,495 0.9062 0.684 0.684 0.692 0.684 0.700 7,911,743 0.6890 0.00%
2020-12-01 0 0.900 0.900 0.910 0.880 0.910 13,157,010 11,765,588 0.8942 0.684 0.684 0.692 0.669 0.692 17,303,006 0.6800 1.12%
2020-11-30 0 0.890 0.890 0.900 0.890 0.920 15,242,000 13,662,675 0.8964 0.677 0.677 0.684 0.677 0.700 20,045,011 0.6816 -3.26%
2020-11-27 0 0.920 0.900 0.920 0.900 0.920 7,113,000 6,502,940 0.9142 0.700 0.684 0.700 0.684 0.700 9,354,426 0.6952 1.10%
2020-11-26 0 0.910 0.900 0.910 0.900 0.910 3,813,000 3,455,650 0.9063 0.692 0.684 0.692 0.684 0.692 5,014,541 0.6891 1.11%
2020-11-25 0 0.900 0.890 0.900 0.890 0.940 27,072,000 24,608,580 0.9090 0.684 0.677 0.684 0.677 0.715 35,602,844 0.6912 -3.23%
2020-11-24 0 0.930 0.920 0.930 0.900 0.950 23,814,000 22,013,005 0.9244 0.707 0.700 0.707 0.684 0.722 31,318,193 0.7029 -2.11%
2020-11-23 0 0.950 0.940 0.950 0.940 0.980 11,240,000 10,731,640 0.9548 0.722 0.715 0.722 0.715 0.745 14,781,913 0.7260 -1.04%
2020-11-20 0 0.960 0.960 0.970 0.950 0.980 18,896,000 18,195,473 0.9629 0.730 0.730 0.738 0.722 0.745 24,850,448 0.7322 0.00%
2020-11-19 0 0.960 0.950 0.960 0.940 0.960 7,606,000 7,207,610 0.9476 0.730 0.722 0.730 0.715 0.730 10,002,779 0.7206 1.05%
2020-11-18 0 0.950 0.940 0.950 0.940 0.960 10,679,000 10,124,045 0.9480 0.722 0.715 0.722 0.715 0.730 14,044,133 0.7209 0.00%
2020-11-17 0 0.950 0.950 0.960 0.930 0.970 19,269,000 18,293,540 0.9494 0.722 0.722 0.730 0.707 0.738 25,340,987 0.7219 -2.06%
2020-11-16 0 0.970 0.960 0.970 0.960 0.990 7,931,000 7,699,080 0.9708 0.738 0.730 0.738 0.730 0.753 10,430,192 0.7382 -1.02%
2020-11-13 0 0.980 0.970 0.980 0.970 0.990 9,285,000 9,078,100 0.9777 0.745 0.738 0.745 0.738 0.753 12,210,860 0.7434 -1.01%
2020-11-12 0 0.990 0.980 0.990 0.960 1.000 15,318,000 15,067,145 0.9836 0.753 0.745 0.753 0.730 0.760 20,144,960 0.7479 2.06%
2020-11-11 0 0.970 0.960 0.970 0.950 1.000 22,049,000 21,371,830 0.9693 0.738 0.730 0.738 0.722 0.760 28,997,012 0.7370 -2.02%
2020-11-10 0 0.990 0.980 0.990 0.980 1.030 27,353,000 27,271,865 0.9970 0.753 0.745 0.753 0.745 0.783 35,972,391 0.7581 -1.00%
2020-11-09 0 1.000 1.000 1.010 0.940 1.010 57,640,000 56,509,905 0.9804 0.760 0.760 0.768 0.715 0.768 75,803,336 0.7455 6.38%
2020-11-06 0 0.940 0.940 0.950 0.930 0.970 24,273,000 22,924,860 0.9445 0.715 0.715 0.722 0.707 0.738 31,921,831 0.7182 -1.05%
2020-11-05 0 0.950 0.940 0.950 0.920 0.970 45,335,000 42,855,780 0.9453 0.722 0.715 0.722 0.700 0.738 59,620,823 0.7188 3.26%
2020-11-04 0 0.920 0.920 0.930 0.890 0.940 18,651,000 17,173,090 0.9208 0.700 0.700 0.707 0.677 0.715 24,528,245 0.7001 3.37%
2020-11-03 0 0.890 0.890 0.900 0.880 0.910 11,477,000 10,249,340 0.8930 0.677 0.677 0.684 0.669 0.692 15,093,596 0.6791 1.14%
2020-11-02 0 0.880 0.880 0.890 0.880 0.910 16,551,000 14,668,490 0.8863 0.669 0.669 0.677 0.669 0.692 21,766,499 0.6739 -1.12%
2020-10-30 0 0.890 0.890 0.900 0.890 0.960 26,422,000 24,216,818 0.9165 0.677 0.677 0.684 0.677 0.730 34,748,018 0.6969 -5.32%
2020-10-29 0 0.940 0.930 0.940 0.890 0.950 35,591,000 32,941,620 0.9256 0.715 0.707 0.715 0.677 0.722 46,806,324 0.7038 1.08%
2020-10-28 0 0.930 0.920 0.930 0.890 0.950 29,745,709 27,364,478 0.9199 0.707 0.700 0.707 0.677 0.722 39,119,083 0.6995 5.68%
2020-10-27 0 0.880 0.880 0.890 0.880 0.980 42,918,000 39,839,915 0.9283 0.669 0.669 0.677 0.669 0.745 56,442,185 0.7059 -4.35%
2020-10-23 0 0.920 0.920 0.930 0.870 0.930 42,266,000 37,926,790 0.8973 0.700 0.700 0.707 0.662 0.707 55,584,729 0.6823 4.55%
2020-10-22 0 0.880 0.870 0.880 0.870 0.910 30,098,000 26,820,935 0.8911 0.669 0.662 0.669 0.662 0.692 39,582,387 0.6776 2.33%
2020-10-21 0 0.860 0.850 0.860 0.820 0.870 23,495,000 19,913,950 0.8476 0.654 0.646 0.654 0.624 0.662 30,898,671 0.6445 4.88%
2020-10-20 0 0.820 0.820 0.830 0.810 0.830 9,443,000 7,749,150 0.8206 0.624 0.624 0.631 0.616 0.631 12,418,648 0.6240 0.00%
2020-10-19 0 0.820 0.810 0.820 0.810 0.840 10,386,000 8,572,230 0.8254 0.624 0.616 0.624 0.616 0.639 13,658,804 0.6276 1.23%
2020-10-16 0 0.810 0.800 0.810 0.800 0.820 16,141,000 13,020,550 0.8067 0.616 0.608 0.616 0.608 0.624 21,227,301 0.6134 0.00%
2020-10-15 0 0.810 0.800 0.810 0.800 0.830 10,785,000 8,764,830 0.8127 0.616 0.608 0.616 0.608 0.631 14,183,535 0.6180 0.00%
2020-10-14 0 0.810 0.810 0.820 0.800 0.830 12,565,000 10,218,480 0.8132 0.616 0.616 0.624 0.608 0.631 16,524,443 0.6184 2.53%
2020-10-12 0 0.790 0.790 0.800 0.780 0.810 38,215,701 30,332,822 0.7937 0.601 0.601 0.608 0.593 0.616 50,258,113 0.6035 -2.47%
2020-10-09 0 0.810 0.810 0.820 0.810 0.830 24,840,000 20,298,090 0.8172 0.616 0.616 0.624 0.616 0.631 32,667,503 0.6214 -1.22%
2020-10-08 0 0.820 0.820 0.830 0.820 0.840 8,905,000 7,340,090 0.8243 0.624 0.624 0.631 0.624 0.639 11,711,116 0.6268 -1.20%
2020-10-07 0 0.830 0.830 0.840 0.810 0.840 20,320,007 16,793,900 0.8265 0.631 0.631 0.639 0.616 0.639 26,723,184 0.6284 -1.19%
2020-10-06 0 0.840 0.840 0.850 0.830 0.860 10,690,000 9,022,440 0.8440 0.639 0.639 0.646 0.631 0.654 14,058,599 0.6418 1.20%
2020-10-05 0 0.830 0.830 0.840 0.810 0.840 15,370,000 12,723,995 0.8278 0.631 0.631 0.639 0.616 0.639 20,213,346 0.6295 0.00%
2020-09-30 0 0.830 0.830 0.840 0.810 0.840 8,705,000 7,207,210 0.8279 0.631 0.631 0.639 0.616 0.639 11,448,092 0.6296 2.47%
2020-09-29 0 0.810 0.810 0.820 0.810 0.850 14,935,000 12,283,031 0.8224 0.616 0.616 0.624 0.616 0.646 19,641,270 0.6254 -3.03%
2020-09-28 0 0.870 0.870 0.880 0.850 0.880 22,292,000 19,272,820 0.8646 0.635 0.635 0.642 0.621 0.642 30,534,453 0.6312 -1.14%
2020-09-25 0 0.880 0.870 0.880 0.870 0.960 29,375,000 26,607,030 0.9058 0.642 0.635 0.642 0.635 0.701 40,236,388 0.6613 -5.38%
2020-09-24 0 0.930 0.930 0.940 0.920 0.970 45,429,000 42,920,057 0.9448 0.679 0.679 0.686 0.672 0.708 62,226,345 0.6897 1.09%
2020-09-23 0 0.920 0.920 0.930 0.890 0.950 17,547,000 16,199,088 0.9232 0.672 0.672 0.679 0.650 0.694 24,034,993 0.6740 2.22%
2020-09-22 0 0.900 0.890 0.900 0.890 0.970 37,992,000 35,322,980 0.9297 0.657 0.650 0.657 0.650 0.708 52,039,519 0.6788 -1.10%
2020-09-21 0 0.910 0.910 0.920 0.860 0.940 50,637,000 45,703,467 0.9026 0.664 0.664 0.672 0.628 0.686 69,360,000 0.6589 5.81%
2020-09-18 0 0.860 0.850 0.860 0.840 0.870 33,654,956 28,870,138 0.8578 0.628 0.621 0.628 0.613 0.635 46,098,855 0.6263 2.38%
2020-09-17 0 0.840 0.840 0.850 0.830 0.850 13,328,000 11,234,600 0.8429 0.613 0.613 0.621 0.606 0.621 18,256,020 0.6154 -1.18%
2020-09-16 0 0.850 0.850 0.860 0.820 0.880 19,988,000 16,955,000 0.8483 0.621 0.621 0.628 0.599 0.642 27,378,551 0.6193 2.41%
2020-09-15 0 0.830 0.820 0.830 0.820 0.840 14,837,000 12,260,857 0.8264 0.606 0.599 0.606 0.599 0.613 20,322,972 0.6033 0.00%
2020-09-14 0 0.830 0.830 0.840 0.830 0.870 13,847,000 11,637,410 0.8404 0.606 0.606 0.613 0.606 0.635 18,966,920 0.6136 -3.49%
2020-09-11 0 0.860 0.850 0.860 0.850 0.880 15,848,964 13,669,430 0.8625 0.628 0.621 0.628 0.621 0.642 21,709,109 0.6297 -2.27%
2020-09-10 0 0.880 0.870 0.880 0.830 0.880 24,367,734 20,894,222 0.8575 0.642 0.635 0.642 0.606 0.642 33,377,689 0.6260 3.53%
2020-09-09 0 0.850 0.840 0.850 0.830 0.860 17,336,000 14,551,220 0.8394 0.621 0.613 0.621 0.606 0.628 23,745,975 0.6128 -1.16%
2020-09-08 0 0.860 0.850 0.860 0.840 0.910 27,139,000 23,652,930 0.8715 0.628 0.621 0.628 0.613 0.664 37,173,629 0.6363 -4.44%
2020-09-07 0 0.900 0.890 0.900 0.890 0.910 8,614,000 7,735,182 0.8980 0.657 0.650 0.657 0.650 0.664 11,799,021 0.6556 1.12%
2020-09-04 0 0.890 0.890 0.900 0.890 0.920 21,902,000 19,658,320 0.8976 0.650 0.650 0.657 0.650 0.672 30,000,251 0.6553 -2.20%
2020-09-03 0 0.910 0.910 0.930 0.900 0.930 24,043,000 22,013,170 0.9156 0.664 0.664 0.679 0.657 0.679 32,932,885 0.6684 -1.09%
2020-09-02 0 0.920 0.910 0.920 0.900 0.950 22,573,000 20,775,030 0.9203 0.672 0.664 0.672 0.657 0.694 30,919,353 0.6719 -2.13%
2020-09-01 0 0.940 0.940 0.950 0.940 0.960 10,890,000 10,319,460 0.9476 0.686 0.686 0.694 0.686 0.701 14,916,571 0.6918 0.00%
2020-08-31 0 0.940 0.940 0.950 0.930 0.960 13,212,325 12,513,255 0.9471 0.686 0.686 0.694 0.679 0.701 18,097,574 0.6914 0.00%
2020-08-28 0 0.940 0.930 0.940 0.920 0.960 19,454,100 18,087,933 0.9298 0.686 0.679 0.686 0.672 0.701 26,647,242 0.6788 -1.05%
2020-08-27 0 0.950 0.950 0.960 0.890 0.970 57,619,000 54,055,590 0.9382 0.694 0.694 0.701 0.650 0.708 78,923,590 0.6849 5.56%
2020-08-26 0 0.900 0.900 0.910 0.890 1.020 85,998,000 81,629,808 0.9492 0.657 0.657 0.664 0.650 0.745 117,795,708 0.6930 -14.29%
2020-08-25 0 1.050 1.040 1.050 1.020 1.060 22,867,000 23,765,260 1.0393 0.767 0.759 0.767 0.745 0.774 31,322,059 0.7587 -0.94%
2020-08-24 0 1.060 1.060 1.070 0.990 1.090 85,561,000 89,299,605 1.0437 0.774 0.774 0.781 0.723 0.796 117,197,128 0.7620 2.91%
2020-08-21 0 1.030 1.020 1.030 0.890 1.060 154,340,000 153,328,805 0.9934 0.752 0.745 0.752 0.650 0.774 211,407,121 0.7253 17.05%
2020-08-20 0 0.880 0.880 0.890 0.840 0.890 26,379,000 22,818,130 0.8650 0.642 0.642 0.650 0.613 0.650 36,132,619 0.6315 4.76%
2020-08-19 0 0.840 0.840 0.850 0.840 0.860 7,498,000 6,324,700 0.8435 0.613 0.613 0.621 0.613 0.628 10,270,381 0.6158 -1.18%
2020-08-18 0 0.850 0.840 0.850 0.830 0.850 6,761,363 5,688,380 0.8413 0.621 0.613 0.621 0.606 0.621 9,261,373 0.6142 1.19%
2020-08-17 0 0.840 0.840 0.850 0.830 0.850 11,236,000 9,463,430 0.8422 0.613 0.613 0.621 0.606 0.621 15,390,504 0.6149 0.00%
2020-08-14 0 0.840 0.830 0.840 0.810 0.860 17,614,000 14,762,490 0.8381 0.613 0.606 0.613 0.591 0.628 24,126,766 0.6119 2.44%
2020-08-13 0 0.820 0.810 0.820 0.810 0.830 12,035,000 9,841,780 0.8178 0.599 0.591 0.599 0.591 0.606 16,484,934 0.5970 1.23%
2020-08-12 0 0.810 0.810 0.820 0.800 0.820 10,087,000 8,173,250 0.8103 0.591 0.591 0.599 0.584 0.599 13,816,662 0.5916 0.00%
2020-08-11 0 0.810 0.800 0.810 0.800 0.830 10,573,000 8,601,421 0.8135 0.591 0.584 0.591 0.584 0.606 14,482,360 0.5939 0.00%
2020-08-10 0 0.810 0.810 0.820 0.800 0.830 11,134,000 9,057,698 0.8135 0.591 0.591 0.599 0.584 0.606 15,250,790 0.5939 -1.22%
2020-08-07 0 0.820 0.810 0.820 0.810 0.830 9,596,000 7,848,005 0.8178 0.599 0.591 0.599 0.591 0.606 13,144,115 0.5971 1.23%
2020-08-06 0 0.810 0.810 0.820 0.800 0.830 15,801,331 12,837,968 0.8125 0.591 0.591 0.599 0.584 0.606 21,643,864 0.5931 -2.41%
2020-08-05 0 0.830 0.820 0.830 0.820 0.840 12,120,000 10,050,770 0.8293 0.606 0.599 0.606 0.599 0.613 16,601,363 0.6054 0.00%
2020-08-04 0 0.830 0.830 0.840 0.800 0.860 28,530,000 23,770,642 0.8332 0.606 0.606 0.613 0.584 0.628 39,078,950 0.6083 3.75%
2020-08-03 0 0.800 0.800 0.810 0.800 0.820 12,853,000 10,352,420 0.8054 0.584 0.584 0.591 0.584 0.599 17,605,389 0.5880 1.27%
2020-07-31 0 0.790 0.780 0.790 0.790 0.810 10,740,785 8,565,581 0.7975 0.577 0.569 0.577 0.577 0.591 14,712,184 0.5822 0.00%
2020-07-30 0 0.790 0.790 0.800 0.780 0.810 15,701,000 12,489,912 0.7955 0.577 0.577 0.584 0.569 0.591 21,506,435 0.5808 1.28%
2020-07-29 0 0.780 0.780 0.790 0.770 0.790 10,895,000 8,512,675 0.7813 0.569 0.569 0.577 0.562 0.577 14,923,420 0.5704 0.00%
2020-07-28 0 0.780 0.780 0.790 0.770 0.800 17,464,000 13,691,658 0.7840 0.569 0.569 0.577 0.562 0.584 23,921,303 0.5724 0.00%
2020-07-27 0 0.780 0.770 0.780 0.770 0.810 11,340,000 8,937,620 0.7881 0.569 0.562 0.569 0.562 0.591 15,532,958 0.5754 -2.50%
2020-07-24 0 0.800 0.790 0.800 0.760 0.820 44,666,000 35,220,010 0.7885 0.584 0.577 0.584 0.555 0.599 61,181,226 0.5757 -2.44%
2020-07-23 0 0.820 0.820 0.830 0.800 0.860 22,266,000 18,375,955 0.8253 0.599 0.599 0.606 0.584 0.628 30,498,840 0.6025 -2.38%
2020-07-22 0 0.840 0.830 0.840 0.780 0.870 77,400,000 64,515,420 0.8335 0.613 0.606 0.613 0.569 0.635 106,018,603 0.6085 7.69%
2020-07-21 0 0.780 0.780 0.790 0.740 0.790 37,584,557 28,761,156 0.7652 0.569 0.569 0.577 0.540 0.577 51,481,424 0.5587 5.41%
2020-07-20 0 0.740 0.740 0.750 0.730 0.750 6,924,000 5,133,140 0.7414 0.540 0.540 0.548 0.533 0.548 9,484,145 0.5412 0.00%
2020-07-17 0 0.740 0.740 0.750 0.740 0.750 7,491,000 5,564,250 0.7428 0.540 0.540 0.548 0.540 0.548 10,260,793 0.5423 -1.33%
2020-07-16 0 0.750 0.740 0.750 0.740 0.760 15,710,000 11,710,920 0.7454 0.548 0.540 0.548 0.540 0.555 21,518,763 0.5442 0.00%
2020-07-15 0 0.750 0.750 0.760 0.750 0.780 15,580,771 11,768,336 0.7553 0.548 0.548 0.555 0.548 0.569 21,341,752 0.5514 -1.32%
2020-07-14 0 0.760 0.760 0.770 0.750 0.780 20,961,000 16,055,615 0.7660 0.555 0.555 0.562 0.548 0.569 28,711,317 0.5592 -2.56%
2020-07-13 0 0.780 0.770 0.780 0.770 0.780 21,223,000 16,434,150 0.7744 0.569 0.562 0.569 0.562 0.569 29,070,191 0.5653 1.30%
2020-07-10 0 0.770 0.760 0.770 0.760 0.790 18,133,000 13,999,640 0.7721 0.562 0.555 0.562 0.555 0.577 24,837,666 0.5636 -1.28%
2020-07-09 0 0.780 0.780 0.790 0.770 0.790 25,978,000 20,328,090 0.7825 0.569 0.569 0.577 0.562 0.577 35,583,350 0.5713 0.00%
2020-07-08 0 0.780 0.780 0.790 0.770 0.790 17,227,010 13,409,687 0.7784 0.569 0.569 0.577 0.562 0.577 23,596,686 0.5683 1.30%
2020-07-07 0 0.770 0.770 0.780 0.770 0.800 27,591,530 21,610,348 0.7832 0.562 0.562 0.569 0.562 0.584 37,793,481 0.5718 -1.28%
2020-07-06 0 0.780 0.770 0.780 0.760 0.780 27,464,000 21,206,190 0.7721 0.569 0.562 0.569 0.555 0.569 37,618,797 0.5637 4.00%
2020-07-03 0 0.750 0.750 0.760 0.740 0.780 15,881,000 12,039,810 0.7581 0.548 0.548 0.555 0.540 0.569 21,752,990 0.5535 0.00%
2020-07-02 0 0.750 0.750 0.760 0.740 0.760 15,845,000 11,894,065 0.7507 0.548 0.548 0.555 0.540 0.555 21,703,679 0.5480 1.35%
2020-06-30 0 0.740 0.740 0.750 0.740 0.770 8,983,000 6,757,026 0.7522 0.540 0.540 0.548 0.540 0.562 12,304,459 0.5492 -2.63%
2020-06-29 0 0.760 0.750 0.760 0.740 0.760 13,910,732 10,473,739 0.7529 0.555 0.548 0.555 0.540 0.555 19,054,217 0.5497 2.70%
2020-06-26 0 0.740 0.740 0.750 0.740 0.760 5,185,000 3,914,720 0.7550 0.540 0.540 0.548 0.540 0.555 7,102,151 0.5512 -1.33%
2020-06-24 0 0.750 0.750 0.760 0.730 0.780 26,433,760 19,943,620 0.7545 0.548 0.548 0.555 0.533 0.569 36,207,627 0.5508 2.74%
2020-06-23 0 0.730 0.730 0.740 0.720 0.750 18,756,185 13,748,213 0.7330 0.533 0.533 0.540 0.526 0.548 25,691,273 0.5351 0.00%
2020-06-22 0 0.730 0.730 0.740 0.720 0.750 29,937,130 21,959,901 0.7335 0.533 0.533 0.540 0.526 0.548 41,006,366 0.5355 -2.67%
2020-06-19 0 0.750 0.750 0.760 0.720 0.760 34,871,956 25,831,088 0.7407 0.548 0.548 0.555 0.526 0.555 47,765,840 0.5408 0.00%
2020-06-18 0 0.750 0.750 0.760 0.750 0.790 34,201,000 26,220,280 0.7667 0.548 0.548 0.555 0.548 0.577 46,846,799 0.5597 -1.32%
2020-06-17 0 0.890 0.880 0.890 0.830 0.920 110,183,000 97,984,930 0.8893 0.555 0.549 0.555 0.517 0.574 176,738,890 0.5544 7.23%
2020-06-16 0 0.830 0.830 0.840 0.790 0.840 56,059,000 45,477,935 0.8113 0.517 0.517 0.524 0.493 0.524 89,921,362 0.5058 5.06%
2020-06-15 0 0.790 0.790 0.800 0.790 0.800 11,730,000 9,322,110 0.7947 0.493 0.493 0.499 0.493 0.499 18,815,490 0.4954 0.00%
2020-06-12 0 0.790 0.780 0.790 0.750 0.800 21,605,000 16,722,400 0.7740 0.493 0.486 0.493 0.468 0.499 34,655,471 0.4825 1.28%
2020-06-11 0 0.780 0.780 0.790 0.770 0.810 30,023,000 23,628,890 0.7870 0.486 0.486 0.493 0.480 0.505 48,158,352 0.4906 -2.50%
2020-06-10 0 0.800 0.800 0.810 0.800 0.810 16,597,000 13,314,420 0.8022 0.499 0.499 0.505 0.499 0.505 26,622,395 0.5001 0.00%
2020-06-09 0 0.800 0.800 0.810 0.790 0.810 17,310,000 13,912,890 0.8037 0.499 0.499 0.505 0.493 0.505 27,766,082 0.5011 -1.23%
2020-06-08 0 0.810 0.800 0.810 0.790 0.820 19,046,000 15,268,900 0.8017 0.505 0.499 0.505 0.493 0.511 30,550,710 0.4998 0.00%
2020-06-05 0 0.810 0.800 0.810 0.790 0.810 29,103,000 23,224,910 0.7980 0.505 0.499 0.505 0.493 0.505 46,682,627 0.4975 2.53%
2020-06-04 0 0.790 0.790 0.800 0.780 0.800 17,083,000 13,527,950 0.7919 0.493 0.493 0.499 0.486 0.499 27,401,963 0.4937 1.28%
2020-06-03 0 0.780 0.780 0.790 0.780 0.800 14,309,000 11,299,180 0.7897 0.486 0.486 0.493 0.486 0.499 22,952,332 0.4923 -1.27%
2020-06-02 0 0.790 0.780 0.790 0.780 0.800 14,128,488 11,143,166 0.7887 0.493 0.486 0.493 0.486 0.499 22,662,782 0.4917 2.60%
2020-06-01 0 0.770 0.760 0.770 0.760 0.790 29,247,000 22,789,610 0.7792 0.480 0.474 0.480 0.474 0.493 46,913,610 0.4858 1.32%
2020-05-29 0 0.760 0.760 0.770 0.730 0.780 28,703,000 21,823,440 0.7603 0.474 0.474 0.480 0.455 0.486 46,041,008 0.4740 4.11%
2020-05-28 0 0.730 0.720 0.730 0.720 0.750 13,646,000 10,071,330 0.7380 0.455 0.449 0.455 0.449 0.468 21,888,848 0.4601 0.00%
2020-05-27 0 0.730 0.720 0.730 0.710 0.730 14,714,000 10,593,200 0.7199 0.455 0.449 0.455 0.443 0.455 23,601,972 0.4488 1.39%
2020-05-26 0 0.720 0.720 0.730 0.720 0.750 16,560,000 12,086,320 0.7299 0.449 0.449 0.455 0.449 0.468 26,563,045 0.4550 0.00%
2020-05-25 0 0.720 0.720 0.730 0.710 0.730 18,072,000 12,989,110 0.7187 0.449 0.449 0.455 0.443 0.455 28,988,367 0.4481 -1.37%
2020-05-22 0 0.730 0.720 0.730 0.720 0.760 30,188,000 22,283,775 0.7382 0.455 0.449 0.455 0.449 0.474 48,423,020 0.4602 -3.95%
2020-05-21 0 0.760 0.760 0.770 0.760 0.780 9,046,000 6,976,120 0.7712 0.474 0.474 0.480 0.474 0.486 14,510,224 0.4808 -1.30%
2020-05-20 0 0.770 0.770 0.780 0.760 0.780 6,408,000 4,956,760 0.7735 0.480 0.480 0.486 0.474 0.486 10,278,744 0.4822 0.00%
2020-05-19 0 0.770 0.760 0.770 0.760 0.780 15,659,000 12,010,890 0.7670 0.480 0.474 0.480 0.474 0.486 25,117,797 0.4782 1.32%
2020-05-18 0 0.760 0.750 0.760 0.740 0.760 6,606,000 4,992,415 0.7557 0.474 0.468 0.474 0.461 0.474 10,596,345 0.4711 1.33%
2020-05-15 0 0.750 0.740 0.750 0.740 0.750 12,706,000 9,463,580 0.7448 0.468 0.461 0.468 0.461 0.468 20,381,042 0.4643 1.35%
2020-05-14 0 0.740 0.740 0.750 0.740 0.760 17,396,000 13,060,430 0.7508 0.461 0.461 0.468 0.461 0.474 27,904,030 0.4680 -2.63%
2020-05-13 0 0.760 0.760 0.770 0.750 0.770 6,903,000 5,252,580 0.7609 0.474 0.474 0.480 0.468 0.480 11,072,748 0.4744 0.00%
2020-05-12 0 0.760 0.760 0.770 0.760 0.780 10,859,000 8,296,350 0.7640 0.474 0.474 0.480 0.474 0.486 17,418,364 0.4763 -1.30%
2020-05-11 0 0.770 0.770 0.780 0.770 0.800 11,738,100 9,181,829 0.7822 0.480 0.480 0.486 0.480 0.499 18,828,483 0.4877 -1.28%
2020-05-08 0 0.780 0.770 0.780 0.760 0.780 11,277,000 8,681,150 0.7698 0.486 0.480 0.486 0.474 0.486 18,088,856 0.4799 2.63%
2020-05-07 0 0.760 0.760 0.770 0.760 0.780 9,293,000 7,138,140 0.7681 0.474 0.474 0.480 0.474 0.486 14,906,424 0.4789 -1.30%
2020-05-06 0 0.770 0.760 0.770 0.760 0.780 27,749,007 21,339,605 0.7690 0.480 0.474 0.480 0.474 0.486 44,510,757 0.4794 -1.28%
2020-05-05 0 0.780 0.780 0.790 0.780 0.800 11,657,000 9,173,930 0.7870 0.486 0.486 0.493 0.486 0.499 18,698,395 0.4906 -1.27%
2020-05-04 0 0.790 0.780 0.790 0.780 0.820 27,121,000 21,608,690 0.7968 0.493 0.486 0.493 0.486 0.511 43,503,403 0.4967 1.28%
2020-04-29 0 0.780 0.780 0.790 0.760 0.810 32,838,000 25,766,645 0.7847 0.486 0.486 0.493 0.474 0.505 52,673,749 0.4892 2.63%
2020-04-28 0 0.760 0.760 0.770 0.750 0.770 8,083,000 6,146,180 0.7604 0.474 0.474 0.480 0.468 0.480 12,965,525 0.4740 -1.30%
2020-04-27 0 0.770 0.750 0.770 0.740 0.770 12,126,000 9,151,610 0.7547 0.480 0.468 0.480 0.461 0.480 19,450,694 0.4705 4.05%
2020-04-24 0 0.740 0.740 0.750 0.740 0.760 5,842,000 4,365,470 0.7473 0.461 0.461 0.468 0.461 0.474 9,370,852 0.4659 -1.33%
2020-04-23 0 0.750 0.740 0.750 0.740 0.760 12,130,000 9,058,940 0.7468 0.468 0.461 0.468 0.461 0.474 19,457,110 0.4656 0.00%
2020-04-22 0 0.750 0.750 0.760 0.740 0.760 13,250,763 9,899,236 0.7471 0.468 0.468 0.474 0.461 0.474 21,254,868 0.4657 0.00%
2020-04-21 0 0.750 0.750 0.760 0.740 0.770 23,088,500 17,328,280 0.7505 0.468 0.468 0.474 0.461 0.480 37,035,077 0.4679 -2.60%
2020-04-20 0 0.770 0.760 0.770 0.760 0.790 10,468,000 8,093,226 0.7731 0.480 0.474 0.480 0.474 0.493 16,791,181 0.4820 -1.28%
2020-04-17 0 0.780 0.770 0.780 0.770 0.790 13,413,000 10,444,090 0.7787 0.486 0.480 0.486 0.480 0.493 21,515,104 0.4854 1.30%
2020-04-16 0 0.770 0.770 0.780 0.760 0.780 12,229,000 9,386,750 0.7676 0.480 0.480 0.486 0.474 0.486 19,615,911 0.4785 0.00%
2020-04-15 0 0.770 0.770 0.780 0.770 0.790 11,135,000 8,627,022 0.7748 0.480 0.480 0.486 0.480 0.493 17,861,081 0.4830 -1.28%
2020-04-14 0 0.780 0.770 0.780 0.770 0.810 18,974,000 14,863,119 0.7833 0.486 0.480 0.486 0.480 0.505 30,435,219 0.4884 0.00%
2020-04-09 0 0.780 0.780 0.790 0.760 0.790 24,185,000 18,812,598 0.7779 0.486 0.486 0.493 0.474 0.493 38,793,916 0.4849 5.41%
2020-04-08 0 0.740 0.740 0.750 0.740 0.770 15,385,751 11,630,998 0.7560 0.461 0.461 0.468 0.461 0.480 24,679,493 0.4713 -2.63%
2020-04-07 0 0.760 0.760 0.770 0.740 0.780 21,274,000 16,105,350 0.7570 0.474 0.474 0.480 0.461 0.486 34,124,531 0.4720 2.70%
2020-04-06 0 0.740 0.730 0.740 0.720 0.760 21,349,000 15,720,790 0.7364 0.461 0.455 0.461 0.449 0.474 34,244,834 0.4591 0.00%
2020-04-03 0 0.740 0.740 0.750 0.740 0.760 10,122,708 7,566,555 0.7475 0.461 0.461 0.468 0.461 0.474 16,237,316 0.4660 -2.63%
2020-04-02 0 0.760 0.750 0.760 0.740 0.760 11,457,000 8,604,270 0.7510 0.474 0.468 0.474 0.461 0.474 18,377,585 0.4682 0.00%
2020-04-01 0 0.760 0.750 0.760 0.750 0.790 17,223,488 13,245,691 0.7690 0.474 0.468 0.474 0.468 0.493 27,627,312 0.4794 -2.56%
2020-03-31 0 0.780 0.780 0.790 0.770 0.810 27,203,000 21,358,030 0.7851 0.486 0.486 0.493 0.480 0.505 43,634,935 0.4895 -1.27%
2020-03-30 0 0.790 0.790 0.800 0.780 0.800 9,434,000 7,459,290 0.7907 0.493 0.493 0.499 0.486 0.499 15,132,595 0.4929 0.00%
2020-03-27 0 0.790 0.790 0.800 0.790 0.820 14,763,000 11,876,620 0.8045 0.493 0.493 0.499 0.493 0.511 23,680,570 0.5015 0.00%
2020-03-26 0 0.790 0.790 0.800 0.790 0.830 22,159,000 17,898,885 0.8077 0.493 0.493 0.499 0.493 0.517 35,544,114 0.5036 -3.66%
2020-03-25 0 0.820 0.820 0.830 0.810 0.850 16,764,000 13,772,270 0.8215 0.511 0.511 0.517 0.505 0.530 26,890,271 0.5122 1.23%
2020-03-24 0 0.810 0.810 0.820 0.800 0.850 22,909,857 18,687,639 0.8157 0.505 0.505 0.511 0.499 0.530 36,748,525 0.5085 -1.22%
2020-03-23 0 0.820 0.810 0.820 0.740 0.820 38,318,421 30,282,794 0.7903 0.511 0.505 0.511 0.461 0.511 61,464,611 0.4927 6.49%
2020-03-20 0 0.770 0.770 0.780 0.750 0.790 20,096,000 15,454,149 0.7690 0.480 0.480 0.486 0.468 0.493 32,234,961 0.4794 5.48%
2020-03-19 0 0.730 0.730 0.740 0.720 0.810 52,103,318 39,656,249 0.7611 0.455 0.455 0.461 0.449 0.505 83,576,256 0.4745 -7.59%
2020-03-18 0 0.790 0.790 0.800 0.770 0.900 71,358,000 59,204,238 0.8297 0.493 0.493 0.499 0.480 0.561 114,461,702 0.5172 1.28%
2020-03-17 0 0.780 0.780 0.790 0.760 0.800 29,821,000 23,145,050 0.7761 0.486 0.486 0.493 0.474 0.499 47,834,334 0.4839 -1.27%
2020-03-16 0 0.790 0.790 0.800 0.780 0.820 36,483,000 29,084,460 0.7972 0.493 0.493 0.499 0.486 0.511 58,520,506 0.4970 -5.95%
2020-03-13 0 0.840 0.840 0.850 0.760 0.860 35,840,000 28,887,131 0.8060 0.524 0.524 0.530 0.474 0.536 57,489,103 0.5025 0.00%
2020-03-12 0 0.840 0.830 0.840 0.810 0.860 29,936,000 25,029,277 0.8361 0.524 0.517 0.524 0.505 0.536 48,018,800 0.5212 -3.45%
2020-03-11 0 0.870 0.860 0.870 0.860 0.890 17,080,570 14,832,868 0.8684 0.542 0.536 0.542 0.536 0.555 27,398,065 0.5414 0.00%
2020-03-10 0 0.870 0.870 0.880 0.850 0.900 30,430,649 26,588,962 0.8738 0.542 0.542 0.549 0.530 0.561 48,812,241 0.5447 -3.33%
2020-03-09 0 0.900 0.890 0.900 0.890 0.930 20,126,000 18,128,260 0.9007 0.561 0.555 0.561 0.555 0.580 32,283,083 0.5615 -3.23%
2020-03-06 0 0.930 0.930 0.940 0.920 0.950 9,362,597 8,748,943 0.9345 0.580 0.580 0.586 0.574 0.592 15,018,061 0.5826 0.00%
2020-03-05 0 0.930 0.930 0.940 0.920 0.950 21,020,403 19,616,382 0.9332 0.580 0.580 0.586 0.574 0.592 33,717,749 0.5818 -1.06%
2020-03-04 0 0.940 0.930 0.940 0.910 0.940 14,827,000 13,717,780 0.9252 0.586 0.580 0.586 0.567 0.586 23,783,229 0.5768 2.17%
2020-03-03 0 0.920 0.920 0.930 0.920 0.980 32,124,780 30,390,275 0.9460 0.574 0.574 0.580 0.574 0.611 51,529,709 0.5898 -3.16%
2020-03-02 0 0.950 0.950 0.960 0.950 1.010 45,441,000 44,178,760 0.9722 0.592 0.592 0.598 0.592 0.630 72,889,574 0.6061 3.26%
2020-02-28 0 0.920 0.910 0.920 0.910 0.940 27,069,000 24,825,200 0.9171 0.574 0.567 0.574 0.567 0.586 43,419,992 0.5717 -3.16%
2020-02-27 0 0.950 0.950 0.960 0.930 0.960 21,272,000 20,028,020 0.9415 0.592 0.592 0.598 0.580 0.598 34,121,322 0.5870 1.06%
2020-02-26 0 0.940 0.940 0.950 0.920 0.960 19,204,000 18,026,170 0.9387 0.586 0.586 0.592 0.574 0.598 30,804,150 0.5852 0.00%
2020-02-25 0 0.940 0.940 0.950 0.910 0.960 34,530,000 32,204,094 0.9326 0.586 0.586 0.592 0.567 0.598 55,387,799 0.5814 -2.08%
2020-02-24 0 0.960 0.950 0.960 0.940 0.990 35,920,000 34,347,880 0.9562 0.598 0.592 0.598 0.586 0.617 57,617,427 0.5961 -3.03%
2020-02-21 0 0.990 0.990 1.000 0.990 1.040 39,052,000 39,126,720 1.0019 0.617 0.617 0.623 0.617 0.648 62,641,307 0.6246 -2.94%
2020-02-20 0 1.020 1.020 1.030 1.020 1.070 23,304,800 24,043,454 1.0317 0.636 0.636 0.642 0.636 0.667 37,382,032 0.6432 -3.77%
2020-02-19 0 1.060 1.050 1.060 1.010 1.070 48,534,000 51,045,625 1.0517 0.661 0.655 0.661 0.630 0.667 77,850,896 0.6557 6.00%
2020-02-18 0 1.000 1.000 1.010 1.000 1.030 24,857,000 25,063,780 1.0083 0.623 0.623 0.630 0.623 0.642 39,871,837 0.6286 -2.91%
2020-02-17 0 1.030 1.030 1.040 1.020 1.070 23,269,200 24,202,634 1.0401 0.642 0.642 0.648 0.636 0.667 37,324,928 0.6484 -1.90%
2020-02-14 0 1.050 1.050 1.060 1.050 1.090 27,099,084 28,876,527 1.0656 0.655 0.655 0.661 0.655 0.680 43,468,249 0.6643 0.00%
2020-02-13 0 1.050 1.050 1.060 1.050 1.120 33,402,000 35,743,668 1.0701 0.655 0.655 0.661 0.655 0.698 53,578,432 0.6671 -2.78%
2020-02-12 0 1.080 1.080 1.090 1.080 1.180 127,846,104 141,667,841 1.1081 0.673 0.673 0.680 0.673 0.736 205,071,368 0.6908 5.88%
2020-02-11 0 1.020 1.010 1.020 1.010 1.060 37,109,000 38,132,580 1.0276 0.636 0.630 0.636 0.630 0.661 59,524,641 0.6406 -1.92%
2020-02-10 0 1.040 1.030 1.040 0.970 1.050 72,340,000 74,079,620 1.0240 0.648 0.642 0.648 0.605 0.655 116,036,878 0.6384 6.12%
2020-02-07 0 0.980 0.980 0.990 0.930 0.990 53,884,000 52,350,958 0.9715 0.611 0.611 0.617 0.580 0.617 86,432,556 0.6057 4.26%
2020-02-06 0 0.940 0.940 0.950 0.920 0.980 34,630,400 32,904,738 0.9502 0.586 0.586 0.592 0.574 0.611 55,548,846 0.5924 1.08%
2020-02-05 0 0.930 0.920 0.930 0.910 0.950 27,039,000 25,239,311 0.9334 0.580 0.574 0.580 0.567 0.592 43,371,871 0.5819 3.33%
2020-02-04 0 0.900 0.900 0.910 0.900 0.940 20,878,000 19,013,460 0.9107 0.561 0.561 0.567 0.561 0.586 33,489,327 0.5677 -2.17%
2020-02-03 0 0.920 0.920 0.930 0.860 0.940 30,558,212 27,873,052 0.9121 0.574 0.574 0.580 0.536 0.586 49,016,858 0.5686 3.37%
2020-01-31 0 0.890 0.880 0.890 0.880 0.970 27,348,000 25,060,270 0.9163 0.555 0.549 0.555 0.549 0.605 43,867,522 0.5713 -3.26%
2020-01-30 0 0.920 0.920 0.930 0.860 0.980 51,190,000 47,288,563 0.9238 0.574 0.574 0.580 0.536 0.611 82,111,249 0.5759 5.75%
2020-01-29 0 0.870 0.870 0.890 0.860 0.910 14,453,000 12,732,971 0.8810 0.542 0.542 0.555 0.536 0.567 23,183,315 0.5492 -4.40%
2020-01-24 0 0.910 0.900 0.910 0.900 0.940 14,018,890 12,715,365 0.9070 0.567 0.561 0.567 0.561 0.586 22,486,981 0.5655 -2.15%
2020-01-23 0 0.930 0.930 0.940 0.930 0.990 21,076,797 20,179,986 0.9575 0.580 0.580 0.586 0.580 0.617 33,808,207 0.5969 -3.12%
2020-01-22 0 0.960 0.960 0.970 0.950 0.990 18,112,000 17,467,760 0.9644 0.598 0.598 0.605 0.592 0.617 29,052,529 0.6012 -1.03%
2020-01-21 0 0.970 0.970 0.980 0.970 1.010 48,501,900 47,920,948 0.9880 0.605 0.605 0.611 0.605 0.630 77,799,406 0.6160 0.00%
2020-01-20 0 0.970 0.960 0.970 0.940 1.010 93,329,000 91,517,970 0.9806 0.605 0.598 0.605 0.586 0.630 149,704,254 0.6113 4.30%
2020-01-17 0 0.930 0.930 0.940 0.920 0.940 17,671,000 16,543,880 0.9362 0.580 0.580 0.586 0.574 0.586 28,345,143 0.5837 1.09%
2020-01-16 0 0.920 0.920 0.930 0.910 0.930 8,883,009 8,198,437 0.9229 0.574 0.574 0.580 0.567 0.580 14,248,778 0.5754 1.10%
2020-01-15 0 0.910 0.900 0.910 0.910 0.920 7,644,260 6,976,269 0.9126 0.567 0.561 0.567 0.567 0.574 12,261,765 0.5689 0.00%
2020-01-14 0 0.910 0.910 0.920 0.910 0.940 16,573,000 15,182,785 0.9161 0.567 0.567 0.574 0.567 0.586 26,583,898 0.5711 -1.09%
2020-01-13 0 0.920 0.910 0.920 0.910 0.930 10,557,000 9,714,815 0.9202 0.574 0.567 0.574 0.567 0.580 16,933,941 0.5737 0.00%
2020-01-10 0 0.920 0.920 0.930 0.920 0.950 10,038,380 9,300,326 0.9265 0.574 0.574 0.580 0.574 0.592 16,102,050 0.5776 -1.08%
2020-01-09 0 0.930 0.930 0.940 0.910 0.940 15,436,000 14,362,760 0.9305 0.580 0.580 0.586 0.567 0.586 24,760,095 0.5801 3.33%
2020-01-08 0 0.900 0.890 0.900 0.900 0.930 16,931,302 15,420,266 0.9108 0.561 0.555 0.561 0.561 0.580 27,158,632 0.5678 -4.26%
2020-01-07 0 0.940 0.940 0.950 0.930 0.950 7,394,471 6,961,175 0.9414 0.586 0.586 0.592 0.580 0.592 11,861,091 0.5869 1.08%
2020-01-06 0 0.930 0.930 0.940 0.930 0.950 6,371,000 5,976,350 0.9381 0.580 0.580 0.586 0.580 0.592 10,219,394 0.5848 -1.06%
2020-01-03 0 0.940 0.940 0.950 0.940 0.980 15,852,600 15,231,622 0.9608 0.586 0.586 0.592 0.586 0.611 25,428,341 0.5990 0.00%
2020-01-02 0 0.940 0.940 0.950 0.940 0.960 12,087,000 11,425,195 0.9452 0.586 0.586 0.592 0.586 0.598 19,388,136 0.5893 1.08%
2019-12-31 0 0.930 0.930 0.940 0.930 0.940 6,033,000 5,641,180 0.9351 0.580 0.580 0.586 0.580 0.586 9,677,225 0.5829 -1.06%
2019-12-30 0 0.940 0.940 0.950 0.930 0.960 11,682,753 11,003,225 0.9418 0.586 0.586 0.592 0.580 0.598 18,739,704 0.5872 -2.08%
2019-12-27 0 0.960 0.960 0.970 0.950 0.980 19,903,740 19,263,158 0.9678 0.598 0.598 0.605 0.592 0.611 31,926,567 0.6034 1.05%
2019-12-24 0 0.950 0.950 0.960 0.950 1.000 16,034,000 15,509,148 0.9673 0.592 0.592 0.598 0.592 0.623 25,719,316 0.6030 -5.00%
2019-12-23 0 1.000 1.000 1.010 1.000 1.020 14,170,298 14,236,166 1.0046 0.623 0.623 0.630 0.623 0.636 22,729,847 0.6263 0.00%
2019-12-20 0 1.000 0.990 1.000 0.960 1.010 58,418,500 58,135,275 0.9952 0.623 0.617 0.623 0.598 0.630 93,706,115 0.6204 5.26%
2019-12-19 0 0.950 0.940 0.950 0.910 0.960 22,473,782 20,992,037 0.9341 0.592 0.586 0.592 0.567 0.598 36,049,039 0.5823 4.40%
2019-12-18 0 0.910 0.910 0.920 0.900 0.930 13,878,835 12,739,273 0.9179 0.567 0.567 0.574 0.561 0.580 22,262,326 0.5722 1.11%
2019-12-17 0 0.900 0.900 0.910 0.880 0.910 24,195,000 21,772,539 0.8999 0.561 0.561 0.567 0.549 0.567 38,809,957 0.5610 3.45%
2019-12-16 0 0.870 0.870 0.880 0.870 0.900 20,047,298 17,699,800 0.8829 0.542 0.542 0.549 0.542 0.561 32,156,841 0.5504 0.00%
2019-12-13 0 0.870 0.870 0.880 0.850 0.880 30,234,073 26,278,560 0.8692 0.542 0.542 0.549 0.530 0.549 48,496,923 0.5419 2.35%
2019-12-12 0 0.850 0.840 0.850 0.840 0.860 11,339,000 9,648,698 0.8509 0.530 0.524 0.530 0.524 0.536 18,188,307 0.5305 1.19%
2019-12-11 0 0.840 0.840 0.850 0.820 0.850 13,146,000 10,998,960 0.8367 0.524 0.524 0.530 0.511 0.530 21,086,823 0.5216 2.44%
2019-12-10 0 0.820 0.820 0.830 0.810 0.840 15,741,492 13,037,993 0.8283 0.511 0.511 0.517 0.505 0.524 25,250,119 0.5164 0.00%
2019-12-09 0 0.820 0.820 0.830 0.820 0.860 16,430,000 13,743,968 0.8365 0.511 0.511 0.517 0.511 0.536 26,354,519 0.5215 -3.53%
2019-12-06 0 0.850 0.850 0.860 0.850 0.890 18,393,000 15,920,915 0.8656 0.530 0.530 0.536 0.530 0.555 29,503,266 0.5396 -1.16%
2019-12-05 0 0.860 0.860 0.870 0.850 0.900 25,598,838 22,297,623 0.8710 0.536 0.536 0.542 0.530 0.561 41,061,781 0.5430 -1.15%
2019-12-04 0 0.870 0.870 0.880 0.830 0.890 25,678,213 22,454,472 0.8745 0.542 0.542 0.549 0.517 0.555 41,189,102 0.5452 2.35%
2019-12-03 0 0.850 0.850 0.860 0.800 0.870 42,983,810 35,769,993 0.8322 0.530 0.530 0.536 0.499 0.542 68,948,121 0.5188 1.19%
2019-12-02 0 0.840 0.840 0.850 0.830 0.890 31,432,000 26,813,260 0.8531 0.524 0.524 0.530 0.517 0.555 50,418,456 0.5318 -5.62%
2019-11-29 0 0.890 0.880 0.890 0.870 0.910 27,371,000 24,249,580 0.8860 0.555 0.549 0.555 0.542 0.567 43,904,415 0.5523 -2.20%
2019-11-28 0 0.910 0.910 0.920 0.910 0.950 20,846,700 19,212,341 0.9216 0.567 0.567 0.574 0.567 0.592 33,439,121 0.5745 -4.21%
2019-11-27 0 0.950 0.940 0.950 0.940 0.970 33,155,270 31,512,206 0.9504 0.592 0.586 0.592 0.586 0.605 53,182,665 0.5925 2.15%
2019-11-26 0 0.930 0.930 0.940 0.900 0.970 328,304,373 306,330,568 0.9331 0.580 0.580 0.586 0.561 0.605 526,616,179 0.5817 3.33%
2019-11-25 0 0.900 0.890 0.900 0.900 0.990 60,846,181 56,951,146 0.9360 0.561 0.555 0.561 0.561 0.617 97,600,233 0.5835 -8.16%
2019-11-22 0 0.980 0.980 0.990 0.980 1.020 37,319,600 36,853,838 0.9875 0.611 0.611 0.617 0.611 0.636 59,862,453 0.6156 -2.97%
2019-11-21 0 1.010 1.000 1.010 1.000 1.020 21,209,346 21,342,985 1.0063 0.630 0.623 0.630 0.623 0.636 34,020,822 0.6274 -0.98%
2019-11-20 0 1.020 1.010 1.020 1.010 1.020 14,548,805 14,778,544 1.0158 0.636 0.630 0.636 0.630 0.636 23,336,991 0.6333 0.00%
2019-11-19 0 1.020 1.010 1.020 1.010 1.030 17,244,680 17,565,274 1.0186 0.636 0.630 0.636 0.630 0.642 27,661,305 0.6350 0.00%
2019-11-18 0 1.020 1.010 1.020 1.010 1.030 12,487,390 12,700,558 1.0171 0.636 0.630 0.636 0.630 0.642 20,030,381 0.6341 2.00%
2019-11-15 0 1.000 1.000 1.010 0.990 1.040 40,750,400 41,116,586 1.0090 0.623 0.623 0.630 0.617 0.648 65,365,623 0.6290 -4.76%
2019-11-14 0 1.050 1.040 1.050 1.020 1.050 23,922,213 24,912,939 1.0414 0.655 0.648 0.655 0.636 0.655 38,372,393 0.6492 1.94%
2019-11-13 0 1.030 1.030 1.040 1.010 1.050 27,661,808 28,438,514 1.0281 0.642 0.642 0.648 0.630 0.655 44,370,885 0.6409 -2.83%
2019-11-12 0 1.060 1.050 1.060 1.030 1.100 30,411,709 31,891,079 1.0486 0.661 0.655 0.661 0.642 0.686 48,781,860 0.6537 -1.85%
2019-11-11 0 1.080 1.070 1.080 1.060 1.110 23,793,911 25,713,813 1.0807 0.673 0.667 0.673 0.661 0.692 38,166,590 0.6737 -1.82%
2019-11-08 0 1.100 1.100 1.110 1.100 1.160 53,282,600 59,336,644 1.1136 0.686 0.686 0.692 0.686 0.723 85,467,881 0.6943 -4.35%
2019-11-07 0 1.150 1.140 1.150 1.140 1.210 39,871,900 46,848,244 1.1750 0.717 0.711 0.717 0.711 0.754 63,956,466 0.7325 -3.36%
2019-11-06 0 1.190 1.190 1.200 1.120 1.220 61,510,195 72,490,617 1.1785 0.742 0.742 0.748 0.698 0.761 98,665,344 0.7347 6.25%
2019-11-05 0 1.120 1.110 1.120 1.050 1.120 35,323,236 38,778,211 1.0978 0.698 0.692 0.698 0.655 0.698 56,660,188 0.6844 4.67%
2019-11-04 0 1.070 1.060 1.070 1.000 1.070 54,404,150 56,416,411 1.0370 0.667 0.661 0.667 0.623 0.667 87,266,902 0.6465 5.94%
2019-11-01 0 1.010 1.000 1.010 0.990 1.030 35,440,000 35,687,152 1.0070 0.630 0.623 0.630 0.617 0.642 56,847,483 0.6278 -1.94%
2019-10-31 0 1.030 1.020 1.030 0.980 1.080 90,739,965 91,161,986 1.0047 0.642 0.636 0.642 0.611 0.673 145,551,316 0.6263 -1.90%
2019-10-30 0 1.050 1.040 1.050 1.040 1.070 13,507,315 14,232,234 1.0537 0.655 0.648 0.655 0.648 0.667 21,666,390 0.6569 -0.94%
2019-10-29 0 1.060 1.050 1.060 1.060 1.100 14,639,714 15,704,094 1.0727 0.661 0.655 0.661 0.661 0.686 23,482,813 0.6687 -1.85%
2019-10-28 0 1.080 1.070 1.080 1.060 1.090 9,993,000 10,753,984 1.0762 0.673 0.667 0.673 0.661 0.680 16,029,258 0.6709 0.93%
2019-10-25 0 1.070 1.060 1.070 1.060 1.070 9,355,000 9,959,534 1.0646 0.667 0.661 0.667 0.661 0.667 15,005,875 0.6637 0.00%
2019-10-24 0 1.070 1.070 1.080 1.050 1.080 12,348,996 13,110,177 1.0616 0.667 0.667 0.673 0.655 0.673 19,808,390 0.6618 0.94%
2019-10-23 0 1.060 1.050 1.060 1.050 1.060 11,501,000 12,145,924 1.0561 0.661 0.655 0.661 0.655 0.661 18,448,163 0.6584 0.95%
2019-10-22 0 1.050 1.050 1.060 1.050 1.090 17,267,964 18,317,423 1.0608 0.655 0.655 0.661 0.655 0.680 27,698,654 0.6613 -1.87%
2019-10-21 0 1.070 1.060 1.070 1.050 1.090 13,751,000 14,800,311 1.0763 0.667 0.661 0.667 0.655 0.680 22,057,273 0.6710 0.94%
2019-10-18 0 1.060 1.060 1.070 1.060 1.090 18,982,620 20,247,034 1.0666 0.661 0.661 0.667 0.661 0.680 30,449,046 0.6649 -1.85%
2019-10-17 0 1.080 1.080 1.090 1.080 1.110 18,609,024 20,367,887 1.0945 0.673 0.673 0.680 0.673 0.692 29,849,779 0.6823 -3.18%
2019-10-16 0 1.120 1.110 1.120 1.110 1.130 13,673,000 15,258,264 1.1159 0.695 0.689 0.695 0.689 0.702 22,020,633 0.6929 0.90%
2019-10-15 0 1.110 1.110 1.120 1.100 1.130 17,789,214 19,806,578 1.1134 0.689 0.689 0.695 0.683 0.702 28,649,875 0.6913 0.00%
2019-10-14 0 1.110 1.100 1.110 1.110 1.160 13,463,443 15,131,805 1.1239 0.689 0.683 0.689 0.689 0.720 21,683,137 0.6979 -1.77%
2019-10-11 0 1.130 1.120 1.130 1.110 1.170 11,465,000 12,992,449 1.1332 0.702 0.695 0.702 0.689 0.726 18,464,606 0.7036 0.00%
2019-10-10 0 1.130 1.130 1.140 1.110 1.150 14,442,953 16,319,279 1.1299 0.702 0.702 0.708 0.689 0.714 23,260,657 0.7016 2.73%
2019-10-09 0 1.100 1.100 1.110 1.090 1.120 10,047,530 11,114,607 1.1062 0.683 0.683 0.689 0.677 0.695 16,181,743 0.6869 0.00%
2019-10-08 0 1.100 1.090 1.100 1.060 1.140 22,968,000 25,473,652 1.1091 0.683 0.677 0.683 0.658 0.708 36,990,411 0.6887 2.80%
2019-10-04 0 1.070 1.060 1.070 1.050 1.200 34,031,000 37,849,275 1.1122 0.664 0.658 0.664 0.652 0.745 54,807,588 0.6906 -9.32%
2019-10-03 0 1.180 1.180 1.190 1.140 1.190 10,742,000 12,641,655 1.1768 0.733 0.733 0.739 0.708 0.739 17,300,200 0.7307 2.61%
2019-10-02 0 1.150 1.140 1.150 1.140 1.180 10,646,000 12,282,865 1.1538 0.714 0.708 0.714 0.708 0.733 17,145,590 0.7164 -3.36%
2019-09-30 0 1.190 1.180 1.190 1.120 1.200 13,109,000 15,257,380 1.1639 0.739 0.733 0.739 0.695 0.745 21,112,300 0.7227 2.59%
2019-09-27 0 1.160 1.160 1.170 1.150 1.220 22,943,028 27,065,373 1.1797 0.720 0.720 0.726 0.714 0.758 36,950,193 0.7325 -3.33%
2019-09-26 0 1.200 1.190 1.200 1.190 1.280 31,577,500 38,534,856 1.2203 0.745 0.739 0.745 0.739 0.795 50,856,178 0.7577 -5.51%
2019-09-25 0 1.270 1.270 1.280 1.270 1.320 16,257,700 20,985,194 1.2908 0.789 0.789 0.795 0.789 0.820 26,183,342 0.8015 -4.51%
2019-09-24 0 1.330 1.320 1.330 1.330 1.360 13,169,810 17,590,180 1.3356 0.826 0.820 0.826 0.826 0.844 21,210,235 0.8293 -2.21%
2019-09-23 0 1.360 1.350 1.360 1.350 1.390 8,476,273 11,523,251 1.3595 0.844 0.838 0.844 0.838 0.863 13,651,203 0.8441 -1.45%
2019-09-20 0 1.380 1.370 1.380 1.360 1.390 12,937,000 17,865,575 1.3810 0.857 0.851 0.857 0.844 0.863 20,835,290 0.8575 0.73%
2019-09-19 0 1.370 1.360 1.370 1.360 1.380 5,681,000 7,780,815 1.3696 0.851 0.844 0.851 0.844 0.857 9,149,361 0.8504 0.00%
2019-09-18 0 1.370 1.370 1.380 1.360 1.390 6,270,000 8,603,360 1.3721 0.851 0.851 0.857 0.844 0.863 10,097,957 0.8520 0.74%
2019-09-17 0 1.360 1.350 1.360 1.350 1.370 8,348,707 11,336,706 1.3579 0.844 0.838 0.844 0.838 0.851 13,445,755 0.8431 -0.73%
2019-09-16 0 1.370 1.370 1.380 1.360 1.400 9,093,000 12,497,098 1.3744 0.851 0.851 0.857 0.844 0.869 14,644,453 0.8534 -0.72%
2019-09-13 0 1.380 1.370 1.380 1.340 1.380 6,276,000 8,578,292 1.3668 0.857 0.851 0.857 0.832 0.857 10,107,620 0.8487 2.22%
2019-09-12 0 1.350 1.340 1.350 1.340 1.370 9,960,688 13,430,930 1.3484 0.838 0.832 0.838 0.832 0.851 16,041,882 0.8372 -0.74%
2019-09-11 0 1.360 1.350 1.360 1.350 1.380 12,498,430 17,094,825 1.3678 0.844 0.838 0.844 0.838 0.857 20,128,965 0.8493 -0.73%
2019-09-10 0 1.370 1.370 1.380 1.350 1.390 12,305,188 16,803,551 1.3656 0.851 0.851 0.857 0.838 0.863 19,817,745 0.8479 -0.72%
2019-09-09 0 1.380 1.380 1.390 1.370 1.410 5,793,000 7,994,980 1.3801 0.857 0.857 0.863 0.851 0.875 9,329,739 0.8569 -1.43%
2019-09-06 0 1.400 1.390 1.400 1.390 1.420 6,993,647 9,826,045 1.4050 0.869 0.863 0.869 0.863 0.882 11,263,405 0.8724 0.00%
2019-09-05 0 1.400 1.390 1.400 1.350 1.410 11,882,000 16,585,970 1.3959 0.869 0.863 0.869 0.838 0.875 19,136,192 0.8667 2.94%
2019-09-04 0 1.360 1.360 1.370 1.340 1.380 7,836,123 10,687,581 1.3639 0.844 0.844 0.851 0.832 0.857 12,620,229 0.8469 2.26%
2019-09-03 0 1.330 1.330 1.340 1.310 1.380 7,883,000 10,580,520 1.3422 0.826 0.826 0.832 0.813 0.857 12,695,725 0.8334 -2.21%
2019-09-02 0 1.360 1.350 1.360 1.350 1.400 6,038,000 8,282,579 1.3717 0.844 0.838 0.844 0.838 0.869 9,724,317 0.8517 -2.86%
2019-08-30 0 1.400 1.390 1.400 1.370 1.410 7,772,982 10,812,519 1.3910 0.869 0.863 0.869 0.851 0.875 12,518,539 0.8637 0.72%
2019-08-29 0 1.390 1.380 1.390 1.350 1.390 5,600,604 7,726,181 1.3795 0.863 0.857 0.863 0.838 0.863 9,019,882 0.8566 2.21%
2019-08-28 0 1.360 1.360 1.370 1.360 1.390 5,557,835 7,634,547 1.3737 0.844 0.844 0.851 0.844 0.863 8,951,001 0.8529 0.00%
2019-08-27 0 1.360 1.360 1.370 1.350 1.420 24,626,480 33,824,268 1.3735 0.844 0.844 0.851 0.838 0.882 39,661,425 0.8528 -2.16%
2019-08-26 0 1.390 1.390 1.400 1.350 1.400 10,712,258 14,811,788 1.3827 0.863 0.863 0.869 0.838 0.869 17,252,300 0.8585 -2.80%
2019-08-23 0 1.430 1.420 1.430 1.370 1.440 18,578,922 26,360,570 1.4188 0.888 0.882 0.888 0.851 0.894 29,921,716 0.8810 4.38%
2019-08-22 0 1.370 1.370 1.380 1.360 1.410 18,902,000 26,105,716 1.3811 0.851 0.851 0.857 0.844 0.875 30,442,039 0.8576 -1.44%
2019-08-21 0 1.390 1.390 1.400 1.380 1.450 20,045,184 28,201,376 1.4069 0.863 0.863 0.869 0.857 0.900 32,283,159 0.8736 -3.47%
2019-08-20 0 1.440 1.440 1.450 1.420 1.490 11,004,500 15,993,290 1.4533 0.894 0.894 0.900 0.882 0.925 17,722,961 0.9024 -2.70%
2019-08-19 0 1.480 1.480 1.490 1.410 1.510 7,096,262 10,495,182 1.4790 0.919 0.919 0.925 0.875 0.938 11,428,668 0.9183 4.23%
2019-08-16 0 1.420 1.420 1.430 1.380 1.440 7,035,000 9,975,276 1.4179 0.882 0.882 0.888 0.857 0.894 11,330,004 0.8804 1.43%
2019-08-15 0 1.400 1.400 1.410 1.350 1.410 4,893,000 6,829,175 1.3957 0.869 0.869 0.875 0.838 0.875 7,880,272 0.8666 -0.71%
2019-08-14 0 1.410 1.410 1.420 1.390 1.450 7,318,136 10,417,672 1.4235 0.875 0.875 0.882 0.863 0.900 11,786,000 0.8839 1.44%
2019-08-13 0 1.390 1.390 1.400 1.380 1.460 10,124,902 14,343,396 1.4166 0.863 0.863 0.869 0.857 0.907 16,306,352 0.8796 -6.08%
2019-08-12 0 1.480 1.470 1.480 1.460 1.530 5,299,000 7,889,595 1.4889 0.919 0.913 0.919 0.907 0.950 8,534,143 0.9245 -1.33%
2019-08-09 0 1.500 1.490 1.500 1.490 1.540 4,292,291 6,455,490 1.5040 0.931 0.925 0.931 0.925 0.956 6,912,818 0.9338 -1.96%
2019-08-08 0 1.530 1.530 1.540 1.510 1.540 7,400,106 11,327,521 1.5307 0.950 0.950 0.956 0.938 0.956 11,918,015 0.9505 1.32%
2019-08-07 0 1.510 1.510 1.520 1.430 1.540 15,195,000 22,991,935 1.5131 0.938 0.938 0.944 0.888 0.956 24,471,843 0.9395 5.59%
2019-08-06 0 1.430 1.420 1.430 1.380 1.460 15,831,838 22,416,668 1.4159 0.888 0.882 0.888 0.857 0.907 25,497,483 0.8792 -3.38%
2019-08-05 0 1.480 1.480 1.490 1.480 1.560 11,326,642 17,020,896 1.5027 0.919 0.919 0.925 0.919 0.969 18,241,777 0.9331 -5.13%
2019-08-02 0 1.560 1.560 1.570 1.560 1.590 7,727,000 12,105,771 1.5667 0.969 0.969 0.975 0.969 0.987 12,444,484 0.9728 -3.11%
2019-08-01 0 1.610 1.600 1.610 1.590 1.620 4,802,220 7,693,754 1.6021 1.000 0.993 1.000 0.987 1.006 7,734,069 0.9948 -0.62%
2019-07-31 0 1.620 1.620 1.630 1.560 1.630 5,290,000 8,458,711 1.5990 1.006 1.006 1.012 0.969 1.012 8,519,648 0.9928 1.25%
2019-07-30 0 1.600 1.600 1.610 1.580 1.630 5,970,000 9,648,690 1.6162 0.993 0.993 1.000 0.981 1.012 9,614,801 1.0035 1.27%
2019-07-29 0 1.580 1.570 1.580 1.540 1.590 5,082,178 7,944,867 1.5633 0.981 0.975 0.981 0.956 0.987 8,184,947 0.9707 0.64%
2019-07-26 0 1.570 1.570 1.580 1.560 1.620 10,374,044 16,425,664 1.5833 0.975 0.975 0.981 0.969 1.006 16,707,600 0.9831 -3.68%
2019-07-25 0 1.630 1.620 1.630 1.600 1.630 4,065,883 6,590,297 1.6209 1.012 1.006 1.012 0.993 1.012 6,548,184 1.0064 0.62%
2019-07-24 0 1.620 1.620 1.630 1.590 1.630 6,318,000 10,251,455 1.6226 1.006 1.006 1.012 0.987 1.012 10,175,262 1.0075 1.89%
2019-07-23 0 1.590 1.590 1.600 1.580 1.620 8,325,000 13,355,101 1.6042 0.987 0.987 0.993 0.981 1.006 13,407,575 0.9961 -0.62%
2019-07-22 0 1.600 1.590 1.600 1.580 1.670 23,307,256 37,760,786 1.6201 0.993 0.987 0.993 0.981 1.037 37,536,789 1.0060 -10.11%
2019-07-19 0 1.780 1.770 1.780 1.760 1.810 6,236,000 11,095,160 1.7792 1.105 1.099 1.105 1.093 1.124 10,043,199 1.1047 -0.56%
2019-07-18 0 1.790 1.780 1.790 1.750 1.800 5,634,080 10,057,114 1.7850 1.111 1.105 1.111 1.087 1.118 9,073,796 1.1084 2.29%
2019-07-17 0 1.750 1.750 1.760 1.740 1.780 4,694,000 8,247,639 1.7571 1.087 1.087 1.093 1.080 1.105 7,559,778 1.0910 -1.69%
2019-07-16 0 1.780 1.770 1.780 1.730 1.780 8,003,345 14,075,925 1.7588 1.105 1.099 1.105 1.074 1.105 12,889,543 1.0920 1.71%
2019-07-15 0 1.750 1.740 1.750 1.710 1.770 5,852,000 10,192,130 1.7416 1.087 1.080 1.087 1.062 1.099 9,424,760 1.0814 1.16%
2019-07-12 0 1.730 1.730 1.740 1.730 1.760 7,048,000 12,274,445 1.7416 1.074 1.074 1.080 1.074 1.093 11,350,941 1.0814 -1.70%
2019-07-11 0 1.760 1.750 1.760 1.760 1.800 8,471,700 14,957,799 1.7656 1.093 1.087 1.093 1.093 1.118 13,643,838 1.0963 0.57%
2019-07-10 0 1.750 1.740 1.750 1.730 1.760 7,431,000 12,960,585 1.7441 1.087 1.080 1.087 1.074 1.093 11,967,770 1.0830 1.16%
2019-07-09 0 1.730 1.730 1.740 1.730 1.780 4,606,000 8,017,083 1.7406 1.074 1.074 1.080 1.074 1.105 7,418,053 1.0808 -2.26%
2019-07-08 0 1.770 1.760 1.770 1.740 1.790 8,228,542 14,429,713 1.7536 1.099 1.093 1.099 1.080 1.111 13,252,227 1.0889 -1.12%
2019-07-05 0 1.790 1.780 1.790 1.760 1.790 4,412,532 7,873,462 1.7843 1.111 1.105 1.111 1.093 1.111 7,106,469 1.1079 0.56%
2019-07-04 0 1.780 1.780 1.790 1.770 1.850 11,718,000 21,163,026 1.8060 1.105 1.105 1.111 1.099 1.149 18,872,067 1.1214 -2.20%
2019-07-03 0 1.820 1.810 1.820 1.700 1.840 11,968,000 21,611,550 1.8058 1.130 1.124 1.130 1.056 1.142 19,274,697 1.1212 1.68%
2019-07-02 0 1.790 1.790 1.800 1.730 1.800 12,609,858 22,528,051 1.7865 1.111 1.111 1.118 1.074 1.118 20,308,422 1.1093 1.70%
2019-06-28 0 1.760 1.750 1.760 1.740 1.800 6,347,472 11,161,475 1.7584 1.093 1.087 1.093 1.080 1.118 10,222,727 1.0918 -1.68%
2019-06-27 0 1.790 1.790 1.800 1.770 1.800 3,924,054 7,011,816 1.7869 1.111 1.111 1.118 1.099 1.118 6,319,765 1.1095 0.56%
2019-06-26 0 1.780 1.770 1.780 1.720 1.790 8,784,000 15,528,830 1.7679 1.105 1.099 1.105 1.068 1.111 14,146,803 1.0977 2.89%
2019-06-25 0 1.730 1.720 1.740 1.710 1.770 8,156,471 14,134,542 1.7329 1.074 1.068 1.080 1.062 1.099 13,136,155 1.0760 -2.26%
2019-06-24 0 1.770 1.760 1.770 1.730 1.790 7,656,491 13,571,524 1.7726 1.099 1.093 1.099 1.074 1.111 12,330,928 1.1006 1.72%
2019-06-21 0 1.740 1.730 1.740 1.730 1.780 10,127,000 17,676,545 1.7455 1.080 1.074 1.080 1.074 1.105 16,309,731 1.0838 -2.25%
2019-06-20 0 1.780 1.770 1.780 1.740 1.800 11,219,370 19,959,918 1.7791 1.105 1.099 1.105 1.080 1.118 18,069,014 1.1046 1.14%
2019-06-19 0 1.760 1.760 1.770 1.720 1.780 11,515,200 20,242,607 1.7579 1.093 1.093 1.099 1.068 1.105 18,545,454 1.0915 4.76%
2019-06-18 0 1.680 1.670 1.680 1.660 1.700 12,032,236 20,289,805 1.6863 1.043 1.037 1.043 1.031 1.056 19,378,150 1.0470 0.60%
2019-06-17 0 1.670 1.670 1.680 1.630 1.720 9,872,520 16,611,907 1.6826 1.037 1.037 1.043 1.012 1.068 15,899,886 1.0448 2.45%
2019-06-14 0 1.630 1.630 1.640 1.620 1.680 12,751,880 21,051,518 1.6509 1.012 1.012 1.018 1.006 1.043 20,537,151 1.0250 -1.81%
2019-06-13 0 1.660 1.650 1.660 1.630 1.690 16,661,000 27,542,220 1.6531 1.031 1.025 1.031 1.012 1.049 26,832,865 1.0264 -2.35%
2019-06-12 0 1.700 1.700 1.710 1.700 1.760 9,440,000 16,176,180 1.7136 1.056 1.056 1.062 1.056 1.093 15,203,304 1.0640 -3.41%
2019-06-11 0 1.760 1.760 1.770 1.650 1.800 9,330,348 16,463,934 1.7646 1.093 1.093 1.099 1.025 1.118 15,026,707 1.0956 -1.12%
2019-06-10 0 1.780 1.780 1.790 1.750 1.800 7,287,595 12,991,002 1.7826 1.105 1.105 1.111 1.087 1.118 11,736,814 1.1069 2.30%
2019-06-06 0 1.740 1.740 1.750 1.740 1.790 5,912,000 10,403,142 1.7597 1.080 1.080 1.087 1.080 1.111 9,521,391 1.0926 -1.14%
2019-06-05 0 1.760 1.750 1.760 1.740 1.800 8,086,114 14,260,890 1.7636 1.093 1.087 1.093 1.080 1.118 13,022,844 1.0951 0.86%
2019-06-04 0 1.760 1.750 1.760 1.750 1.820 21,047,153 37,380,845 1.7761 1.084 1.077 1.084 1.077 1.120 34,188,227 1.0934 -2.22%
2019-06-03 0 1.800 1.790 1.800 1.730 1.800 21,659,000 38,600,195 1.7822 1.108 1.102 1.108 1.065 1.108 35,182,088 1.0972 2.27%
2019-05-31 0 1.760 1.760 1.770 1.720 1.790 7,079,727 12,472,554 1.7617 1.084 1.084 1.090 1.059 1.102 11,500,050 1.0846 0.57%
2019-05-30 0 1.750 1.740 1.750 1.700 1.810 8,483,112 14,867,901 1.7526 1.077 1.071 1.077 1.047 1.114 13,779,657 1.0790 -2.23%
2019-05-29 0 1.790 1.780 1.790 1.770 1.830 13,175,389 23,705,597 1.7992 1.102 1.096 1.102 1.090 1.127 21,401,621 1.1077 -1.10%
2019-05-28 0 1.810 1.810 1.820 1.710 1.830 50,274,648 90,808,478 1.8062 1.114 1.114 1.120 1.053 1.127 81,664,302 1.1120 4.02%
2019-05-27 0 1.740 1.730 1.740 1.680 1.750 8,726,000 15,057,010 1.7255 1.071 1.065 1.071 1.034 1.077 14,174,196 1.0623 3.57%
2019-05-24 0 1.680 1.680 1.690 1.670 1.700 4,647,000 7,837,370 1.6865 1.034 1.034 1.040 1.028 1.047 7,548,417 1.0383 1.20%
2019-05-23 0 1.660 1.660 1.670 1.640 1.720 9,309,679 15,641,973 1.6802 1.022 1.022 1.028 1.010 1.059 15,122,303 1.0344 -1.19%
2019-05-22 0 1.680 1.670 1.680 1.670 1.730 9,619,486 16,317,340 1.6963 1.034 1.028 1.034 1.028 1.065 15,625,542 1.0443 -2.89%
2019-05-21 0 1.730 1.720 1.730 1.680 1.730 10,666,000 18,297,961 1.7155 1.065 1.059 1.065 1.034 1.065 17,325,461 1.0561 1.76%
2019-05-20 0 1.700 1.700 1.710 1.700 1.790 9,482,081 16,350,772 1.7244 1.047 1.047 1.053 1.047 1.102 15,402,346 1.0616 -3.95%
2019-05-17 0 1.770 1.760 1.770 1.760 1.840 14,570,017 26,119,698 1.7927 1.090 1.084 1.090 1.084 1.133 23,667,003 1.1036 -2.75%
2019-05-16 0 1.820 1.810 1.820 1.800 1.860 11,962,428 21,882,674 1.8293 1.120 1.114 1.120 1.108 1.145 19,431,331 1.1262 -0.55%
2019-05-15 0 1.830 1.820 1.830 1.800 1.850 14,257,230 26,074,683 1.8289 1.127 1.120 1.127 1.108 1.139 23,158,924 1.1259 1.67%
2019-05-14 0 1.800 1.800 1.810 1.760 1.860 15,183,810 27,525,405 1.8128 1.108 1.108 1.114 1.084 1.145 24,664,026 1.1160 -3.23%
2019-05-10 0 1.860 1.860 1.870 1.840 1.920 15,161,497 28,477,814 1.8783 1.145 1.145 1.151 1.133 1.182 24,627,782 1.1563 1.64%
2019-05-09 0 1.830 1.820 1.830 1.810 1.910 17,364,000 32,085,158 1.8478 1.127 1.120 1.127 1.114 1.176 28,205,447 1.1376 -4.19%
2019-05-08 0 1.910 1.910 1.920 1.910 1.970 15,238,279 29,457,952 1.9332 1.176 1.176 1.182 1.176 1.213 24,752,504 1.1901 -4.50%
2019-05-07 0 2.000 1.990 2.000 1.950 2.020 15,536,014 30,928,453 1.9908 1.231 1.225 1.231 1.200 1.244 25,236,134 1.2256 1.01%
2019-05-06 0 1.980 1.970 1.980 1.940 2.040 23,181,596 45,720,442 1.9723 1.219 1.213 1.219 1.194 1.256 37,655,338 1.2142 -5.71%
2019-05-03 0 2.100 2.090 2.100 2.080 2.170 23,893,818 50,554,170 2.1158 1.293 1.287 1.293 1.281 1.336 38,812,245 1.3025 -2.78%
2019-05-02 0 2.160 2.160 2.170 2.110 2.220 17,448,000 37,817,070 2.1674 1.330 1.330 1.336 1.299 1.367 28,341,894 1.3343 2.37%
2019-04-30 0 2.110 2.090 2.110 2.060 2.130 5,900,443 12,365,221 2.0956 1.299 1.287 1.299 1.268 1.311 9,584,464 1.2901 -0.94%
2019-04-29 0 2.130 2.120 2.130 2.080 2.140 8,124,350 17,165,961 2.1129 1.311 1.305 1.311 1.281 1.317 13,196,897 1.3008 0.00%
2019-04-26 0 2.130 2.110 2.130 2.040 2.140 20,125,259 42,477,052 2.1106 1.311 1.299 1.311 1.256 1.317 32,690,736 1.2994 3.90%
2019-04-25 0 2.050 2.030 2.050 2.000 2.160 24,396,822 50,374,694 2.0648 1.262 1.250 1.262 1.231 1.330 39,629,306 1.2711 -4.21%
2019-04-24 0 2.140 2.130 2.140 2.080 2.180 25,708,711 54,743,220 2.1294 1.317 1.311 1.317 1.281 1.342 41,760,291 1.3109 0.00%
2019-04-23 0 2.140 2.130 2.140 1.910 2.150 52,741,496 108,800,683 2.0629 1.317 1.311 1.317 1.176 1.324 85,671,360 1.2700 12.04%
2019-04-18 0 1.910 1.910 1.920 1.900 1.980 14,927,114 28,679,407 1.9213 1.176 1.176 1.182 1.170 1.219 24,247,059 1.1828 -1.04%
2019-04-17 0 1.930 1.930 1.940 1.920 1.980 18,233,000 35,515,693 1.9479 1.188 1.188 1.194 1.182 1.219 29,617,019 1.1992 -3.02%
2019-04-16 0 1.990 1.990 2.000 1.950 2.040 10,618,560 21,165,907 1.9933 1.225 1.225 1.231 1.200 1.256 17,248,401 1.2271 -0.50%
2019-04-15 0 2.000 1.990 2.000 1.980 2.080 9,443,110 19,092,516 2.0218 1.231 1.225 1.231 1.219 1.281 15,339,043 1.2447 -1.48%
2019-04-12 0 2.030 2.020 2.030 2.000 2.050 7,660,900 15,505,737 2.0240 1.250 1.244 1.250 1.231 1.262 12,444,086 1.2460 -0.98%
2019-04-11 0 2.050 2.050 2.060 2.030 2.170 32,835,635 68,781,628 2.0947 1.262 1.262 1.268 1.250 1.336 53,337,006 1.2896 -0.49%
2019-04-10 0 2.060 2.060 2.070 1.950 2.090 33,122,762 67,687,306 2.0435 1.268 1.268 1.274 1.200 1.287 53,803,405 1.2580 2.49%
2019-04-09 0 2.010 2.010 2.020 1.890 2.040 33,747,000 67,314,490 1.9947 1.237 1.237 1.244 1.164 1.256 54,817,394 1.2280 5.24%
2019-04-08 0 1.910 1.900 1.910 1.870 1.960 17,070,000 32,434,675 1.9001 1.176 1.170 1.176 1.151 1.207 27,727,884 1.1697 -2.05%
2019-04-04 0 1.950 1.940 1.950 1.920 1.960 9,035,000 17,532,701 1.9405 1.200 1.194 1.200 1.182 1.207 14,676,124 1.1946 1.04%
2019-04-03 0 1.930 1.930 1.940 1.930 2.000 16,245,000 31,804,615 1.9578 1.188 1.188 1.194 1.188 1.231 26,387,785 1.2053 -2.53%
2019-04-02 0 1.980 1.970 1.980 1.910 2.000 25,294,900 49,828,203 1.9699 1.219 1.213 1.219 1.176 1.231 41,088,112 1.2127 3.13%
2019-04-01 0 1.920 1.910 1.920 1.900 1.930 9,935,144 19,035,007 1.9159 1.182 1.176 1.182 1.170 1.188 16,138,285 1.1795 1.05%
2019-03-29 0 1.900 1.890 1.900 1.870 1.930 13,431,594 25,465,017 1.8959 1.170 1.164 1.170 1.151 1.188 21,817,791 1.1672 0.53%
2019-03-28 0 1.890 1.890 1.900 1.880 1.950 9,374,932 17,883,340 1.9076 1.164 1.164 1.170 1.157 1.200 15,228,297 1.1743 0.53%
2019-03-27 0 1.880 1.880 1.890 1.870 1.920 8,037,937 15,167,316 1.8870 1.157 1.157 1.164 1.151 1.182 13,056,531 1.1617 -1.05%
2019-03-26 0 1.900 1.890 1.900 1.880 1.930 10,482,725 19,995,602 1.9075 1.170 1.164 1.170 1.157 1.188 17,027,756 1.1743 1.06%
2019-03-25 0 1.880 1.870 1.880 1.840 1.890 14,106,000 26,380,390 1.8702 1.157 1.151 1.157 1.133 1.164 22,913,271 1.1513 -2.59%
2019-03-22 0 1.930 1.930 1.940 1.910 2.000 12,758,000 24,748,725 1.9399 1.188 1.188 1.194 1.176 1.231 20,723,629 1.1942 -1.03%
2019-03-21 0 1.950 1.950 1.960 1.860 2.000 42,059,463 81,828,391 1.9455 1.200 1.200 1.207 1.145 1.231 68,319,855 1.1977 4.28%
2019-03-20 0 1.870 1.870 1.880 1.860 1.940 20,839,900 39,566,836 1.8986 1.151 1.151 1.157 1.145 1.194 33,851,572 1.1688 -1.06%
2019-03-19 0 1.890 1.880 1.890 1.760 1.900 49,046,400 90,040,683 1.8358 1.164 1.157 1.164 1.084 1.170 79,669,181 1.1302 10.53%
2019-03-18 0 1.710 1.700 1.710 1.580 1.710 37,671,000 61,504,990 1.6327 1.053 1.047 1.053 0.973 1.053 61,191,396 1.0051 9.62%
2019-03-15 0 1.560 1.550 1.560 1.560 1.650 15,307,472 24,178,929 1.5796 0.960 0.954 0.960 0.960 1.016 24,864,898 0.9724 -3.11%
2019-03-14 0 1.610 1.600 1.610 1.590 1.660 10,422,000 16,787,707 1.6108 0.991 0.985 0.991 0.979 1.022 16,929,116 0.9916 -2.42%
2019-03-13 0 1.650 1.640 1.650 1.630 1.650 4,646,081 7,630,314 1.6423 1.016 1.010 1.016 1.003 1.016 7,546,924 1.0110 0.00%
2019-03-12 0 1.650 1.640 1.650 1.620 1.660 5,497,000 9,052,108 1.6467 1.016 1.010 1.016 0.997 1.022 8,929,126 1.0138 2.48%
2019-03-11 0 1.610 1.610 1.620 1.590 1.630 6,222,000 10,004,864 1.6080 0.991 0.991 0.997 0.979 1.003 10,106,790 0.9899 0.00%
2019-03-08 0 1.610 1.610 1.620 1.610 1.660 7,650,340 12,496,384 1.6334 0.991 0.991 0.997 0.991 1.022 12,426,933 1.0056 -3.59%
2019-03-07 0 1.670 1.670 1.680 1.670 1.710 7,677,855 12,959,688 1.6879 1.028 1.028 1.034 1.028 1.053 12,471,627 1.0391 -1.76%
2019-03-06 0 1.700 1.690 1.700 1.680 1.710 6,270,463 10,619,487 1.6936 1.047 1.040 1.047 1.034 1.053 10,185,511 1.0426 0.59%
2019-03-05 0 1.690 1.680 1.690 1.650 1.710 11,671,000 19,668,485 1.6852 1.040 1.034 1.040 1.016 1.053 18,957,946 1.0375 1.20%
2019-03-04 0 1.670 1.660 1.670 1.660 1.700 15,030,057 25,305,135 1.6836 1.028 1.022 1.028 1.022 1.047 24,414,276 1.0365 -0.60%
2019-03-01 0 1.680 1.680 1.690 1.640 1.700 9,381,102 15,763,793 1.6804 1.034 1.034 1.040 1.010 1.047 15,238,319 1.0345 2.44%
2019-02-28 0 1.640 1.630 1.640 1.620 1.690 15,113,821 24,857,589 1.6447 1.010 1.003 1.010 0.997 1.040 24,550,339 1.0125 -2.38%
2019-02-27 0 1.680 1.670 1.680 1.660 1.700 4,899,450 8,208,759 1.6754 1.034 1.028 1.034 1.022 1.047 7,958,488 1.0314 -0.59%
2019-02-26 0 1.690 1.680 1.690 1.670 1.730 12,666,000 21,578,465 1.7037 1.040 1.034 1.040 1.028 1.065 20,574,188 1.0488 0.60%
2019-02-25 0 1.680 1.670 1.680 1.660 1.730 10,444,000 17,639,480 1.6890 1.034 1.028 1.034 1.022 1.065 16,964,852 1.0398 -1.18%
2019-02-22 0 1.700 1.700 1.710 1.650 1.700 6,054,441 10,195,031 1.6839 1.047 1.047 1.053 1.016 1.047 9,834,613 1.0366 1.19%
2019-02-21 0 1.680 1.670 1.680 1.650 1.680 6,335,000 10,586,830 1.6712 1.034 1.028 1.034 1.016 1.034 10,290,343 1.0288 0.60%
2019-02-20 0 1.670 1.660 1.670 1.600 1.680 12,119,284 20,081,817 1.6570 1.028 1.022 1.028 0.985 1.034 19,686,122 1.0201 3.73%
2019-02-19 0 1.610 1.600 1.610 1.610 1.680 10,915,000 17,782,520 1.6292 0.991 0.985 0.991 0.991 1.034 17,729,927 1.0030 -3.59%
2019-02-18 0 1.670 1.670 1.680 1.640 1.700 4,265,025 7,107,593 1.6665 1.028 1.028 1.034 1.010 1.047 6,927,951 1.0259 0.60%
2019-02-15 0 1.660 1.660 1.670 1.650 1.740 8,098,884 13,604,967 1.6799 1.022 1.022 1.028 1.016 1.071 13,155,531 1.0342 -4.05%
2019-02-14 0 1.730 1.720 1.730 1.710 1.750 7,195,000 12,446,600 1.7299 1.065 1.059 1.065 1.053 1.077 11,687,295 1.0650 0.00%
2019-02-13 0 1.730 1.720 1.730 1.710 1.750 5,493,000 9,489,035 1.7275 1.065 1.059 1.065 1.053 1.077 8,922,629 1.0635 0.00%
2019-02-12 0 1.730 1.720 1.730 1.670 1.750 15,151,447 26,108,201 1.7231 1.065 1.059 1.065 1.028 1.077 24,611,457 1.0608 3.59%
2019-02-11 0 1.670 1.670 1.680 1.650 1.710 6,793,930 11,371,660 1.6738 1.028 1.028 1.034 1.016 1.053 11,035,812 1.0304 -2.91%
2019-02-08 0 1.720 1.710 1.720 1.640 1.730 9,769,682 16,615,488 1.7007 1.059 1.053 1.059 1.010 1.065 15,869,515 1.0470 2.99%
2019-02-04 0 1.670 1.670 1.680 1.650 1.690 1,397,634 2,344,345 1.6774 1.028 1.028 1.034 1.016 1.040 2,270,266 1.0326 -0.60%
2019-02-01 0 1.680 1.670 1.680 1.630 1.680 6,339,842 10,556,005 1.6650 1.034 1.028 1.034 1.003 1.034 10,298,208 1.0250 1.82%
2019-01-31 0 1.650 1.630 1.650 1.570 1.650 12,953,900 21,094,978 1.6285 1.016 1.003 1.016 0.967 1.016 21,041,842 1.0025 3.77%
2019-01-30 0 1.590 1.580 1.590 1.570 1.610 9,142,022 14,471,809 1.5830 0.979 0.973 0.979 0.967 0.991 14,849,967 0.9745 -0.62%
2019-01-29 0 1.600 1.600 1.610 1.580 1.640 14,683,900 23,595,202 1.6069 0.985 0.985 0.991 0.973 1.010 23,851,991 0.9892 0.00%
2019-01-28 0 1.600 1.580 1.600 1.580 1.640 7,542,558 12,087,941 1.6026 0.985 0.973 0.985 0.973 1.010 12,251,856 0.9866 -1.23%
2019-01-25 0 1.620 1.600 1.620 1.580 1.620 6,324,400 10,141,704 1.6036 0.997 0.985 0.997 0.973 0.997 10,273,124 0.9872 1.25%
2019-01-24 0 1.600 1.590 1.600 1.570 1.600 6,590,523 10,495,206 1.5925 0.985 0.979 0.985 0.967 0.985 10,705,405 0.9804 0.63%
2019-01-23 0 1.590 1.580 1.590 1.570 1.610 3,605,000 5,727,410 1.5887 0.979 0.973 0.979 0.967 0.991 5,855,830 0.9781 -0.62%
2019-01-22 0 1.600 1.590 1.600 1.560 1.610 10,436,000 16,515,100 1.5825 0.985 0.979 0.985 0.960 0.991 16,951,857 0.9742 -0.62%
2019-01-21 0 1.610 1.590 1.610 1.570 1.610 4,921,000 7,858,640 1.5970 0.991 0.979 0.991 0.967 0.991 7,993,493 0.9831 0.62%
2019-01-18 0 1.600 1.590 1.600 1.570 1.640 15,143,000 24,288,930 1.6040 0.985 0.979 0.985 0.967 1.010 24,597,736 0.9874 -1.23%
2019-01-17 0 1.620 1.610 1.620 1.550 1.640 13,922,180 22,349,167 1.6053 0.997 0.991 0.997 0.954 1.010 22,614,681 0.9883 2.53%
2019-01-16 0 1.580 1.570 1.580 1.550 1.590 5,972,000 9,372,180 1.5694 0.973 0.967 0.973 0.954 0.979 9,700,699 0.9661 1.94%
2019-01-15 0 1.550 1.540 1.550 1.500 1.550 9,394,000 14,445,610 1.5377 0.954 0.948 0.954 0.923 0.954 15,259,270 0.9467 3.33%
2019-01-14 0 1.500 1.480 1.500 1.470 1.540 4,469,000 6,666,070 1.4916 0.923 0.911 0.923 0.905 0.948 7,259,280 0.9183 -2.60%
2019-01-11 0 1.540 1.530 1.540 1.520 1.590 14,492,754 22,410,554 1.5463 0.948 0.942 0.948 0.936 0.979 23,541,500 0.9520 0.00%
2019-01-10 0 1.540 1.530 1.540 1.440 1.540 26,777,840 40,053,074 1.4958 0.948 0.942 0.948 0.887 0.948 43,496,945 0.9208 6.94%
2019-01-09 0 1.440 1.430 1.440 1.360 1.460 24,250,036 34,612,782 1.4273 0.887 0.880 0.887 0.837 0.899 39,390,873 0.8787 7.46%
2019-01-08 0 1.340 1.330 1.340 1.320 1.370 5,217,065 6,961,756 1.3344 0.825 0.819 0.825 0.813 0.843 8,474,410 0.8215 -1.47%
2019-01-07 0 1.360 1.350 1.360 1.320 1.370 7,768,000 10,477,545 1.3488 0.837 0.831 0.837 0.813 0.843 12,618,055 0.8304 3.03%
2019-01-04 0 1.320 1.310 1.320 1.240 1.320 14,515,620 18,850,263 1.2986 0.813 0.806 0.813 0.763 0.813 23,578,643 0.7995 3.94%
2019-01-03 0 1.270 1.260 1.270 1.250 1.350 15,871,000 20,474,155 1.2900 0.782 0.776 0.782 0.770 0.831 25,780,273 0.7942 -5.22%
2019-01-02 0 1.340 1.330 1.340 1.320 1.390 7,632,974 10,183,349 1.3341 0.825 0.819 0.825 0.813 0.856 12,398,724 0.8213 -2.19%
2018-12-31 0 1.370 1.370 1.380 1.320 1.380 10,005,000 13,600,060 1.3593 0.843 0.843 0.850 0.813 0.850 16,251,757 0.8368 2.24%
2018-12-28 0 1.340 1.330 1.340 1.320 1.420 17,785,274 23,884,886 1.3430 0.825 0.819 0.825 0.813 0.874 28,889,749 0.8268 -0.74%
2018-12-27 0 1.350 1.340 1.350 1.340 1.430 27,932,893 37,829,683 1.3543 0.831 0.825 0.831 0.825 0.880 45,373,171 0.8337 -2.17%
2018-12-24 0 1.380 1.370 1.380 1.350 1.420 7,739,620 10,620,964 1.3723 0.850 0.843 0.850 0.831 0.874 12,571,956 0.8448 -2.13%
2018-12-21 0 1.410 1.400 1.410 1.380 1.510 31,124,716 43,994,610 1.4135 0.868 0.862 0.868 0.850 0.930 50,557,852 0.8702 -6.62%
2018-12-20 0 1.510 1.500 1.510 1.490 1.530 7,359,850 11,142,657 1.5140 0.930 0.923 0.930 0.917 0.942 11,955,072 0.9320 0.00%
2018-12-19 0 1.510 1.500 1.510 1.480 1.590 24,674,110 37,315,442 1.5123 0.930 0.923 0.930 0.911 0.979 40,079,723 0.9310 -2.58%
2018-12-18 0 1.550 1.540 1.550 1.550 1.770 47,318,157 77,035,895 1.6280 0.954 0.948 0.954 0.954 1.090 76,861,886 1.0023 -12.43%
2018-12-17 0 1.770 1.760 1.770 1.740 1.800 9,299,420 16,482,537 1.7724 1.090 1.084 1.090 1.071 1.108 15,105,638 1.0912 -0.56%
2018-12-14 0 1.780 1.770 1.780 1.750 1.800 10,626,000 18,919,290 1.7805 1.096 1.090 1.096 1.077 1.108 17,260,486 1.0961 -1.11%
2018-12-13 0 1.800 1.790 1.800 1.780 1.810 9,626,000 17,273,000 1.7944 1.108 1.102 1.108 1.096 1.114 15,636,123 1.1047 1.69%
2018-12-12 0 1.770 1.770 1.780 1.730 1.820 18,152,595 32,476,407 1.7891 1.090 1.090 1.096 1.065 1.120 29,486,412 1.1014 1.14%
2018-12-11 0 1.750 1.740 1.750 1.660 1.770 15,858,020 27,076,171 1.7074 1.077 1.071 1.077 1.022 1.090 25,759,188 1.0511 6.06%
2018-12-10 0 1.650 1.650 1.660 1.650 1.700 6,722,000 11,174,106 1.6623 1.016 1.016 1.022 1.016 1.047 10,918,971 1.0234 -4.62%
2018-12-07 0 1.730 1.720 1.730 1.660 1.730 11,170,794 18,942,384 1.6957 1.065 1.059 1.065 1.022 1.065 18,145,430 1.0439 1.76%
2018-12-06 0 1.700 1.700 1.710 1.660 1.780 11,615,952 19,777,236 1.7026 1.047 1.047 1.053 1.022 1.096 18,868,528 1.0482 -3.95%
2018-12-05 0 1.770 1.770 1.780 1.750 1.770 3,595,000 6,339,660 1.7635 1.090 1.090 1.096 1.077 1.090 5,839,587 1.0856 -1.67%
2018-12-04 0 1.800 1.790 1.800 1.750 1.800 12,296,941 21,968,727 1.7865 1.108 1.102 1.108 1.077 1.108 19,974,702 1.0998 1.69%
2018-12-03 0 1.770 1.760 1.770 1.730 1.770 7,154,074 12,577,906 1.7581 1.090 1.084 1.090 1.065 1.090 11,620,816 1.0824 1.72%
2018-11-30 0 1.740 1.720 1.740 1.690 1.740 13,354,364 23,145,560 1.7332 1.071 1.059 1.071 1.040 1.071 21,692,341 1.0670 1.16%
2018-11-29 0 1.720 1.720 1.730 1.710 1.750 3,814,629 6,588,948 1.7273 1.059 1.059 1.065 1.053 1.077 6,196,344 1.0634 -1.15%
2018-11-28 0 1.740 1.720 1.740 1.710 1.740 5,942,081 10,278,539 1.7298 1.071 1.059 1.071 1.053 1.071 9,652,099 1.0649 1.16%
2018-11-27 0 1.720 1.710 1.720 1.690 1.730 5,593,970 9,574,035 1.7115 1.059 1.053 1.059 1.040 1.065 9,086,641 1.0536 1.18%
2018-11-26 0 1.700 1.690 1.700 1.680 1.730 4,422,000 7,530,910 1.7031 1.047 1.040 1.047 1.034 1.065 7,182,935 1.0484 -0.58%
2018-11-23 0 1.710 1.700 1.710 1.680 1.740 4,671,000 7,959,560 1.7040 1.053 1.047 1.053 1.034 1.071 7,587,402 1.0490 1.18%
2018-11-22 0 1.690 1.690 1.700 1.680 1.740 6,419,822 10,947,704 1.7053 1.040 1.040 1.047 1.034 1.071 10,428,124 1.0498 -1.17%
2018-11-21 0 1.710 1.710 1.720 1.710 1.770 11,886,032 20,484,045 1.7234 1.053 1.053 1.059 1.053 1.090 19,307,236 1.0610 -3.39%
2018-11-20 0 1.770 1.770 1.780 1.700 1.780 12,586,000 21,878,895 1.7384 1.090 1.090 1.096 1.047 1.096 20,444,239 1.0702 2.31%
2018-11-19 0 1.730 1.720 1.730 1.690 1.730 6,679,000 11,484,980 1.7196 1.065 1.059 1.065 1.040 1.065 10,849,124 1.0586 0.58%
2018-11-16 0 1.720 1.700 1.720 1.690 1.720 7,614,236 13,016,673 1.7095 1.059 1.047 1.059 1.040 1.059 12,368,287 1.0524 0.58%
2018-11-15 0 1.710 1.700 1.710 1.670 1.710 7,478,449 12,672,934 1.6946 1.053 1.047 1.053 1.028 1.053 12,147,719 1.0432 1.18%
2018-11-14 0 1.690 1.680 1.690 1.660 1.700 6,616,000 11,092,618 1.6766 1.040 1.034 1.040 1.022 1.047 10,746,789 1.0322 0.60%
2018-11-13 0 1.680 1.680 1.690 1.650 1.700 6,977,189 11,694,005 1.6760 1.034 1.034 1.040 1.016 1.047 11,333,491 1.0318 0.60%
2018-11-12 0 1.670 1.670 1.680 1.660 1.690 3,161,010 5,293,386 1.6746 1.028 1.028 1.034 1.022 1.040 5,134,629 1.0309 0.00%
2018-11-09 0 1.670 1.660 1.670 1.630 1.690 6,206,000 10,288,890 1.6579 1.028 1.022 1.028 1.003 1.040 10,080,800 1.0206 -1.18%
2018-11-08 0 1.690 1.680 1.690 1.670 1.720 4,647,000 7,878,990 1.6955 1.040 1.034 1.040 1.028 1.059 7,548,417 1.0438 -0.59%
2018-11-07 0 1.700 1.690 1.700 1.670 1.700 7,863,100 13,277,576 1.6886 1.047 1.040 1.047 1.028 1.047 12,772,532 1.0395 1.19%
2018-11-06 0 1.680 1.670 1.680 1.650 1.680 4,029,000 6,734,460 1.6715 1.034 1.028 1.034 1.016 1.034 6,544,560 1.0290 0.60%
2018-11-05 0 1.670 1.650 1.670 1.620 1.670 11,520,000 19,009,700 1.6501 1.028 1.016 1.028 0.997 1.028 18,712,667 1.0159 0.00%
2018-11-02 0 1.670 1.670 1.680 1.640 1.680 16,604,120 27,629,138 1.6640 1.028 1.028 1.034 1.010 1.034 26,971,126 1.0244 2.45%
2018-11-01 0 1.630 1.620 1.630 1.580 1.640 19,572,500 31,716,492 1.6205 1.003 0.997 1.003 0.973 1.010 31,792,854 0.9976 2.52%
2018-10-31 0 1.590 1.570 1.590 1.530 1.590 16,176,000 25,351,050 1.5672 0.979 0.967 0.979 0.942 0.979 26,275,704 0.9648 4.61%
2018-10-30 0 1.520 1.510 1.520 1.500 1.540 13,352,000 20,233,625 1.5154 0.936 0.930 0.936 0.923 0.948 21,688,501 0.9329 1.33%
2018-10-29 0 1.500 1.500 1.510 1.500 1.530 8,577,964 12,942,763 1.5088 0.923 0.923 0.930 0.923 0.942 13,933,731 0.9289 -1.96%
2018-10-26 0 1.530 1.520 1.530 1.510 1.540 6,236,555 9,498,741 1.5231 0.942 0.936 0.942 0.930 0.948 10,130,432 0.9376 0.00%
2018-10-25 0 1.530 1.520 1.530 1.510 1.550 14,874,727 22,663,068 1.5236 0.942 0.936 0.942 0.930 0.954 24,161,963 0.9380 -2.55%
2018-10-24 0 1.570 1.560 1.570 1.570 1.610 3,853,889 6,099,600 1.5827 0.967 0.960 0.967 0.967 0.991 6,260,117 0.9744 -0.63%
2018-10-23 0 1.580 1.580 1.590 1.580 1.670 6,696,000 10,778,485 1.6097 0.973 0.973 0.979 0.973 1.028 10,876,738 0.9910 -4.82%
2018-10-22 0 1.660 1.650 1.660 1.570 1.660 16,028,000 26,182,730 1.6336 1.022 1.016 1.022 0.967 1.022 26,035,298 1.0057 5.06%
2018-10-19 0 1.580 1.570 1.580 1.490 1.580 16,881,000 26,250,180 1.5550 0.973 0.967 0.973 0.917 0.973 27,420,880 0.9573 4.64%
2018-10-18 0 1.510 1.500 1.510 1.500 1.560 12,145,282 18,449,481 1.5191 0.930 0.923 0.930 0.923 0.960 19,728,352 0.9352 -0.98%
2018-10-16 0 1.530 1.520 1.530 1.510 1.580 11,810,471 18,102,866 1.5328 0.939 0.933 0.939 0.927 0.970 19,247,398 0.9405 -2.55%
2018-10-15 0 1.570 1.560 1.570 1.560 1.590 3,121,255 4,909,822 1.5730 0.963 0.957 0.963 0.957 0.976 5,086,676 0.9652 -0.63%
2018-10-12 0 1.580 1.570 1.580 1.530 1.590 8,428,000 13,176,260 1.5634 0.970 0.963 0.970 0.939 0.976 13,735,021 0.9593 1.28%
2018-10-11 0 1.560 1.560 1.570 1.550 1.600 14,971,444 23,456,959 1.5668 0.957 0.957 0.963 0.951 0.982 24,398,801 0.9614 -6.02%
2018-10-10 0 1.660 1.630 1.660 1.590 1.670 12,420,038 20,471,115 1.6482 1.019 1.000 1.019 0.976 1.025 20,240,802 1.0114 3.11%
2018-10-09 0 1.610 1.600 1.610 1.580 1.630 11,617,704 18,627,578 1.6034 0.988 0.982 0.988 0.970 1.000 18,933,247 0.9839 1.26%
2018-10-08 0 1.590 1.590 1.600 1.590 1.670 12,656,000 20,490,050 1.6190 0.976 0.976 0.982 0.976 1.025 20,625,347 0.9934 -3.05%
2018-10-05 0 1.640 1.630 1.640 1.610 1.680 7,863,217 12,856,125 1.6350 1.006 1.000 1.006 0.988 1.031 12,814,600 1.0032 -2.38%
2018-10-04 0 1.680 1.670 1.680 1.660 1.690 6,169,938 10,326,266 1.6736 1.031 1.025 1.031 1.019 1.037 10,055,082 1.0270 0.60%
2018-10-03 0 1.670 1.660 1.670 1.620 1.690 13,164,000 22,032,100 1.6737 1.025 1.019 1.025 0.994 1.037 21,453,229 1.0270 3.73%
2018-10-02 0 1.610 1.600 1.610 1.560 1.620 6,398,000 10,142,985 1.5853 0.988 0.982 0.988 0.957 0.994 10,426,752 0.9728 0.62%
2018-09-28 0 1.600 1.580 1.600 1.560 1.600 9,437,000 14,963,505 1.5856 0.982 0.970 0.982 0.957 0.982 15,379,377 0.9730 1.91%
2018-09-27 0 1.570 1.570 1.580 1.560 1.650 14,454,637 23,111,190 1.5989 0.963 0.963 0.970 0.957 1.012 23,556,567 0.9811 -4.85%
2018-09-26 0 1.650 1.640 1.650 1.580 1.660 15,462,500 25,181,530 1.6286 1.012 1.006 1.012 0.970 1.019 25,199,070 0.9993 4.43%
2018-09-24 0 1.580 1.570 1.580 1.550 1.600 3,709,000 5,833,260 1.5727 0.970 0.963 0.970 0.951 0.982 6,044,517 0.9650 -0.63%
2018-09-21 0 1.590 1.590 1.600 1.570 1.610 12,451,504 19,855,351 1.5946 0.976 0.976 0.982 0.963 0.988 20,292,082 0.9785 0.63%
2018-09-20 0 1.580 1.580 1.590 1.580 1.620 5,438,250 8,658,407 1.5921 0.970 0.970 0.976 0.970 0.994 8,862,658 0.9770 -0.63%
2018-09-19 0 1.590 1.590 1.600 1.540 1.600 10,265,162 16,208,759 1.5790 0.976 0.976 0.982 0.945 0.982 16,729,024 0.9689 1.92%
2018-09-18 0 1.560 1.550 1.560 1.520 1.580 4,671,000 7,246,310 1.5513 0.957 0.951 0.957 0.933 0.970 7,612,279 0.9519 1.96%
2018-09-17 0 1.530 1.530 1.540 1.520 1.570 3,827,000 5,889,082 1.5388 0.939 0.939 0.945 0.933 0.963 6,236,821 0.9442 -3.16%
2018-09-14 0 1.580 1.570 1.580 1.550 1.590 7,456,584 11,716,578 1.5713 0.970 0.963 0.970 0.951 0.976 12,151,915 0.9642 -0.63%
2018-09-13 0 1.590 1.580 1.590 1.470 1.610 17,952,727 27,574,000 1.5359 0.976 0.970 0.976 0.902 0.988 29,257,366 0.9425 6.71%
2018-09-12 0 1.490 1.480 1.490 1.490 1.550 16,125,000 24,284,505 1.5060 0.914 0.908 0.914 0.914 0.951 26,278,739 0.9241 -3.25%
2018-09-11 0 1.540 1.530 1.540 1.530 1.610 9,376,000 14,669,250 1.5646 0.945 0.939 0.945 0.939 0.988 15,279,966 0.9600 -3.14%
2018-09-10 0 1.590 1.580 1.590 1.570 1.690 15,369,000 24,728,460 1.6090 0.976 0.970 0.976 0.963 1.037 25,046,694 0.9873 -3.64%
2018-09-07 0 1.650 1.650 1.660 1.640 1.690 6,521,706 10,810,196 1.6576 1.012 1.012 1.019 1.006 1.037 10,628,354 1.0171 -1.20%
2018-09-06 0 1.670 1.660 1.670 1.660 1.710 15,774,598 26,503,770 1.6802 1.025 1.019 1.025 1.019 1.049 25,707,693 1.0310 1.21%
2018-09-05 0 1.650 1.650 1.660 1.640 1.740 17,964,000 30,333,370 1.6886 1.012 1.012 1.019 1.006 1.068 29,275,738 1.0361 -4.62%
2018-09-04 0 1.730 1.720 1.730 1.700 1.750 6,501,000 11,217,050 1.7254 1.062 1.055 1.062 1.043 1.074 10,594,610 1.0588 1.76%
2018-09-03 0 1.700 1.700 1.710 1.680 1.750 5,703,394 9,737,726 1.7074 1.043 1.043 1.049 1.031 1.074 9,294,760 1.0477 -2.30%
2018-08-31 0 1.740 1.730 1.740 1.690 1.740 21,360,591 36,751,629 1.7205 1.068 1.062 1.068 1.037 1.068 34,811,126 1.0557 1.16%
2018-08-30 0 1.720 1.710 1.720 1.700 1.750 10,102,415 17,361,189 1.7185 1.055 1.049 1.055 1.043 1.074 16,463,797 1.0545 -1.15%
2018-08-29 0 1.740 1.730 1.740 1.710 1.760 9,325,000 16,128,855 1.7296 1.068 1.062 1.068 1.049 1.080 15,196,852 1.0613 0.58%
2018-08-28 0 1.730 1.720 1.730 1.690 1.740 15,721,090 27,016,522 1.7185 1.062 1.055 1.062 1.037 1.068 25,620,491 1.0545 -1.70%
2018-08-27 0 1.760 1.750 1.760 1.690 1.780 24,149,281 41,856,442 1.7332 1.080 1.074 1.080 1.037 1.092 39,355,824 1.0635 1.15%
2018-08-24 0 1.740 1.730 1.740 1.740 1.810 13,341,790 23,490,525 1.7607 1.068 1.062 1.068 1.068 1.111 21,742,972 1.0804 -3.33%
2018-08-23 0 1.800 1.800 1.810 1.760 1.800 10,104,869 18,001,842 1.7815 1.105 1.105 1.111 1.080 1.105 16,467,796 1.0932 2.27%
2018-08-22 0 1.760 1.760 1.770 1.740 1.790 10,450,000 18,443,560 1.7649 1.080 1.080 1.086 1.068 1.098 17,030,253 1.0830 -1.12%
2018-08-21 0 1.780 1.770 1.780 1.740 1.800 20,095,675 35,647,852 1.7739 1.092 1.086 1.092 1.068 1.105 32,749,706 1.0885 1.71%
2018-08-20 0 1.750 1.750 1.760 1.720 1.770 10,514,619 18,330,416 1.7433 1.074 1.074 1.080 1.055 1.086 17,135,562 1.0697 2.34%
2018-08-17 0 1.710 1.700 1.710 1.690 1.770 36,224,780 62,725,071 1.7316 1.049 1.043 1.049 1.037 1.086 59,035,135 1.0625 0.00%
2018-08-16 0 1.710 1.710 1.720 1.630 1.760 53,731,573 91,843,350 1.7093 1.049 1.049 1.055 1.000 1.080 87,565,767 1.0488 3.64%
2018-08-15 0 1.650 1.650 1.660 1.650 1.770 32,470,000 55,009,510 1.6942 1.012 1.012 1.019 1.012 1.086 52,916,010 1.0396 -7.30%
2018-08-14 0 1.780 1.760 1.780 1.580 1.840 70,420,804 122,017,764 1.7327 1.092 1.080 1.092 0.970 1.129 114,764,028 1.0632 14.10%
2018-08-13 0 1.560 1.560 1.570 1.540 1.580 6,477,000 10,092,985 1.5583 0.957 0.957 0.963 0.945 0.970 10,555,497 0.9562 -3.11%
2018-08-10 0 1.610 1.600 1.610 1.600 1.630 6,160,902 9,918,651 1.6099 0.988 0.982 0.988 0.982 1.000 10,040,356 0.9879 -0.62%
2018-08-09 0 1.620 1.610 1.620 1.560 1.620 11,775,953 18,877,706 1.6031 0.994 0.988 0.994 0.957 0.994 19,191,144 0.9837 2.53%
2018-08-08 0 1.580 1.570 1.580 1.540 1.580 11,455,000 17,983,810 1.5700 0.970 0.963 0.970 0.945 0.970 18,668,090 0.9633 1.94%
2018-08-07 0 1.550 1.550 1.560 1.500 1.560 13,456,000 20,661,710 1.5355 0.951 0.951 0.957 0.920 0.957 21,929,099 0.9422 3.33%
2018-08-06 0 1.500 1.490 1.500 1.480 1.540 14,247,000 21,363,276 1.4995 0.920 0.914 0.920 0.908 0.945 23,218,183 0.9201 -1.32%
2018-08-03 0 1.520 1.510 1.520 1.510 1.580 16,983,000 26,192,990 1.5423 0.933 0.927 0.933 0.927 0.970 27,677,013 0.9464 -2.56%
2018-08-02 0 1.560 1.550 1.560 1.550 1.670 23,890,500 37,654,625 1.5761 0.957 0.951 0.957 0.951 1.025 38,934,091 0.9671 -6.02%
2018-08-01 0 1.660 1.660 1.670 1.650 1.710 16,209,000 27,131,480 1.6739 1.019 1.019 1.025 1.012 1.049 26,415,633 1.0271 -1.78%
2018-07-31 0 1.690 1.680 1.690 1.620 1.710 25,822,000 43,068,560 1.6679 1.037 1.031 1.037 0.994 1.049 42,081,836 1.0234 3.68%
2018-07-30 0 1.630 1.620 1.630 1.600 1.630 14,599,994 23,645,365 1.6195 1.000 0.994 1.000 0.982 1.000 23,793,453 0.9938 1.24%
2018-07-27 0 1.610 1.600 1.610 1.580 1.620 8,330,000 13,356,230 1.6034 0.988 0.982 0.988 0.970 0.994 13,575,311 0.9839 0.62%
2018-07-26 0 1.600 1.590 1.600 1.590 1.650 12,384,000 19,954,424 1.6113 0.982 0.976 0.982 0.976 1.012 20,182,072 0.9887 -0.62%
2018-07-25 0 1.610 1.610 1.620 1.560 1.620 21,461,281 34,146,411 1.5911 0.988 0.988 0.994 0.957 0.994 34,975,219 0.9763 2.55%
2018-07-24 0 1.570 1.570 1.580 1.540 1.580 23,158,500 36,255,795 1.5656 0.963 0.963 0.970 0.945 0.970 37,741,159 0.9606 0.64%
2018-07-23 0 1.560 1.550 1.560 1.540 1.600 10,449,202 16,285,700 1.5586 0.957 0.951 0.957 0.945 0.982 17,028,952 0.9564 -1.89%
2018-07-20 0 1.590 1.580 1.590 1.540 1.590 12,061,612 18,909,670 1.5678 0.976 0.970 0.976 0.945 0.976 19,656,679 0.9620 1.27%
2018-07-19 0 1.570 1.560 1.570 1.560 1.590 7,812,168 12,290,142 1.5732 0.963 0.957 0.963 0.957 0.976 12,731,406 0.9653 -0.63%
2018-07-18 0 1.580 1.570 1.580 1.570 1.610 10,382,500 16,447,090 1.5841 0.970 0.963 0.970 0.963 0.988 16,920,249 0.9720 -0.63%
2018-07-17 0 1.590 1.580 1.590 1.570 1.600 10,454,802 16,536,613 1.5817 0.976 0.970 0.976 0.963 0.982 17,038,078 0.9706 -0.62%
2018-07-16 0 1.600 1.600 1.610 1.600 1.670 10,595,000 17,066,580 1.6108 0.982 0.982 0.988 0.982 1.025 17,266,558 0.9884 -2.44%
2018-07-13 0 1.640 1.640 1.650 1.620 1.660 10,266,927 16,833,657 1.6396 1.006 1.006 1.012 0.994 1.019 16,731,901 1.0061 1.86%
2018-07-12 0 1.610 1.610 1.620 1.570 1.620 12,573,412 20,102,634 1.5988 0.988 0.988 0.994 0.963 0.994 20,490,754 0.9811 1.26%
2018-07-11 0 1.590 1.590 1.600 1.590 1.630 22,651,815 36,319,482 1.6034 0.976 0.976 0.982 0.976 1.000 36,915,419 0.9839 -3.05%
2018-07-10 0 1.640 1.640 1.650 1.640 1.690 20,768,859 34,509,644 1.6616 1.006 1.006 1.012 1.006 1.037 33,846,786 1.0196 -1.80%
2018-07-09 0 1.670 1.660 1.670 1.630 1.670 7,516,700 12,406,295 1.6505 1.025 1.019 1.025 1.000 1.025 12,249,885 1.0128 3.09%
2018-07-06 0 1.620 1.620 1.630 1.610 1.670 8,366,143 13,646,685 1.6312 0.994 0.994 1.000 0.988 1.025 13,634,213 1.0009 -1.22%
2018-07-05 0 1.640 1.620 1.640 1.600 1.700 11,169,000 18,217,050 1.6310 1.006 0.994 1.006 0.982 1.043 18,201,999 1.0008 -0.61%
2018-07-04 0 1.650 1.650 1.660 1.650 1.710 8,609,217 14,398,728 1.6725 1.012 1.012 1.019 1.012 1.049 14,030,348 1.0263 -1.79%
2018-07-03 0 1.680 1.680 1.690 1.670 1.760 14,692,500 24,867,170 1.6925 1.031 1.031 1.037 1.025 1.080 23,944,209 1.0385 -4.00%
2018-06-29 0 1.750 1.750 1.760 1.710 1.770 14,558,000 25,437,560 1.7473 1.074 1.074 1.080 1.049 1.086 23,725,016 1.0722 2.34%
2018-06-28 0 1.710 1.710 1.720 1.670 1.760 14,918,851 25,815,104 1.7304 1.049 1.049 1.055 1.025 1.080 24,313,091 1.0618 0.59%
2018-06-27 0 1.700 1.690 1.700 1.690 1.790 19,254,008 33,465,893 1.7381 1.043 1.037 1.043 1.037 1.098 31,378,050 1.0665 -3.41%
2018-06-26 0 1.760 1.760 1.770 1.730 1.800 15,192,375 26,775,622 1.7624 1.080 1.080 1.086 1.062 1.105 24,758,850 1.0815 -2.22%
2018-06-25 0 1.800 1.800 1.810 1.790 1.890 14,712,000 26,876,940 1.8269 1.105 1.105 1.111 1.098 1.160 23,975,988 1.1210 -3.23%
2018-06-22 0 1.860 1.860 1.870 1.840 1.900 15,675,000 29,278,180 1.8678 1.141 1.141 1.147 1.129 1.166 25,545,379 1.1461 -0.53%
2018-06-21 0 1.870 1.870 1.880 1.870 1.940 17,746,000 33,638,670 1.8956 1.147 1.147 1.154 1.147 1.190 28,920,466 1.1631 -2.60%
2018-06-20 0 1.920 1.910 1.920 1.860 1.920 18,202,648 34,436,271 1.8918 1.178 1.172 1.178 1.141 1.178 29,664,660 1.1609 3.23%
2018-06-19 0 1.860 1.860 1.870 1.850 1.990 33,334,000 62,920,725 1.8876 1.141 1.141 1.147 1.135 1.221 54,324,062 1.1582 -7.00%
2018-06-15 0 2.000 2.000 2.010 1.960 2.010 39,498,074 78,648,302 1.9912 1.227 1.227 1.233 1.203 1.233 64,369,587 1.2218 -0.50%
2018-06-14 0 2.010 2.000 2.010 1.990 2.040 12,150,790 24,492,100 2.0157 1.233 1.227 1.233 1.221 1.252 19,802,012 1.2368 -0.50%
2018-06-13 0 2.020 2.010 2.020 1.990 2.030 26,053,775 52,157,817 2.0019 1.240 1.233 1.240 1.221 1.246 42,459,557 1.2284 0.50%
2018-06-12 0 2.010 2.010 2.020 1.990 2.030 13,498,000 27,197,250 2.0149 1.233 1.233 1.240 1.221 1.246 21,997,546 1.2364 -0.50%
2018-06-11 0 2.020 2.010 2.020 2.000 2.080 28,464,723 57,718,897 2.0277 1.240 1.233 1.240 1.227 1.276 46,388,653 1.2442 -2.88%
2018-06-08 0 2.080 2.070 2.080 2.070 2.100 18,641,894 38,807,090 2.0817 1.276 1.270 1.276 1.270 1.289 30,380,494 1.2774 0.48%
2018-06-07 0 2.070 2.060 2.070 2.050 2.140 20,360,213 42,205,621 2.0729 1.270 1.264 1.270 1.258 1.313 33,180,820 1.2720 -1.62%
2018-06-06 0 2.120 2.110 2.120 2.110 2.170 20,654,213 44,088,343 2.1346 1.291 1.285 1.291 1.285 1.321 33,915,918 1.2999 0.00%
2018-06-05 0 2.120 2.120 2.130 2.100 2.140 18,499,000 39,094,360 2.1133 1.291 1.291 1.297 1.279 1.303 30,376,881 1.2870 0.47%
2018-06-04 0 2.110 2.110 2.120 2.090 2.150 21,204,893 44,976,831 2.1211 1.285 1.285 1.291 1.273 1.309 34,820,180 1.2917 -0.47%
2018-06-01 0 2.120 2.120 2.130 2.040 2.130 33,523,791 70,149,684 2.0925 1.291 1.291 1.297 1.242 1.297 55,048,825 1.2743 4.43%
2018-05-31 0 2.030 2.030 2.040 2.030 2.090 76,868,000 156,789,696 2.0397 1.236 1.236 1.242 1.236 1.273 126,223,584 1.2422 0.00%
2018-05-30 0 2.030 2.030 2.050 2.010 2.090 23,123,570 47,289,883 2.0451 1.236 1.236 1.248 1.224 1.273 37,970,806 1.2454 -1.46%
2018-05-29 0 2.060 2.060 2.070 2.050 2.190 39,039,330 82,347,360 2.1093 1.255 1.255 1.261 1.248 1.334 64,105,794 1.2846 -4.19%
2018-05-28 0 2.150 2.150 2.160 2.100 2.180 35,455,000 76,169,260 2.1483 1.309 1.309 1.315 1.279 1.328 58,220,029 1.3083 0.47%
2018-05-25 0 2.140 2.130 2.140 2.060 2.150 41,519,000 87,674,740 2.1117 1.303 1.297 1.303 1.255 1.309 68,177,616 1.2860 2.39%
2018-05-24 0 2.090 2.080 2.090 2.020 2.100 24,767,637 51,197,971 2.0671 1.273 1.267 1.273 1.230 1.279 40,670,499 1.2588 2.96%
2018-05-23 0 2.030 2.030 2.040 2.030 2.110 50,509,000 103,424,830 2.0477 1.236 1.236 1.242 1.236 1.285 82,939,936 1.2470 -3.33%
2018-05-21 0 2.100 2.100 2.110 2.100 2.140 26,339,697 55,689,987 2.1143 1.279 1.279 1.285 1.279 1.303 43,251,951 1.2876 -0.47%
2018-05-18 0 2.110 2.100 2.110 2.050 2.130 41,280,706 86,274,509 2.0899 1.285 1.279 1.285 1.248 1.297 67,786,318 1.2727 1.44%
2018-05-17 0 2.080 2.080 2.090 2.070 2.150 53,729,382 112,503,158 2.0939 1.267 1.267 1.273 1.261 1.309 88,228,069 1.2751 -2.80%
2018-05-16 0 2.140 2.130 2.140 1.970 2.170 119,518,275 250,520,477 2.0961 1.303 1.297 1.303 1.200 1.321 196,258,847 1.2765 8.63%
2018-05-15 0 1.970 1.970 1.980 1.960 2.020 32,543,000 64,670,680 1.9872 1.200 1.200 1.206 1.194 1.230 53,438,285 1.2102 -2.48%
2018-05-14 0 2.020 2.010 2.020 1.930 2.020 27,648,250 54,888,557 1.9852 1.230 1.224 1.230 1.175 1.230 45,400,703 1.2090 4.12%
2018-05-11 0 1.940 1.940 1.950 1.920 1.970 22,214,000 43,274,710 1.9481 1.181 1.181 1.188 1.169 1.200 36,477,217 1.1863 0.00%
2018-05-10 0 1.940 1.940 1.950 1.930 1.980 27,875,076 54,141,741 1.9423 1.181 1.181 1.188 1.175 1.206 45,773,170 1.1828 -1.52%
2018-05-09 0 1.970 1.960 1.970 1.900 1.970 19,534,294 37,996,687 1.9451 1.200 1.194 1.200 1.157 1.200 32,076,919 1.1845 1.03%
2018-05-08 0 1.950 1.940 1.950 1.900 1.960 17,710,500 34,416,110 1.9433 1.188 1.181 1.188 1.157 1.194 29,082,099 1.1834 2.09%
2018-05-07 0 1.910 1.900 1.910 1.880 1.940 14,085,076 26,814,907 1.9038 1.163 1.157 1.163 1.145 1.181 23,128,854 1.1594 1.60%
2018-05-04 0 1.880 1.870 1.880 1.850 1.910 16,493,000 30,960,740 1.8772 1.145 1.139 1.145 1.127 1.163 27,082,864 1.1432 0.00%
2018-05-03 0 1.880 1.880 1.890 1.850 1.920 15,272,131 28,689,495 1.8786 1.145 1.145 1.151 1.127 1.169 25,078,096 1.1440 0.00%
2018-05-02 0 1.880 1.880 1.890 1.880 1.930 8,525,052 16,142,302 1.8935 1.145 1.145 1.151 1.145 1.175 13,998,837 1.1531 -1.57%
2018-04-30 0 1.910 1.900 1.910 1.880 1.930 11,208,309 21,441,581 1.9130 1.163 1.157 1.163 1.145 1.175 18,404,966 1.1650 2.14%
2018-04-27 0 1.870 1.870 1.880 1.860 1.930 15,762,800 29,655,036 1.8813 1.139 1.139 1.145 1.133 1.175 25,883,815 1.1457 -2.09%
2018-04-26 0 1.910 1.900 1.910 1.880 1.970 17,592,000 33,717,725 1.9167 1.163 1.157 1.163 1.145 1.200 28,887,512 1.1672 -2.55%
2018-04-25 0 1.960 1.960 1.970 1.940 1.980 8,775,000 17,194,990 1.9595 1.194 1.194 1.200 1.181 1.206 14,409,272 1.1933 -1.51%
2018-04-24 0 1.990 1.980 1.990 1.940 1.990 11,792,951 23,275,928 1.9737 1.212 1.206 1.212 1.181 1.212 19,364,996 1.2020 2.05%
2018-04-23 0 1.950 1.950 1.960 1.950 2.010 8,032,784 15,814,539 1.9687 1.188 1.188 1.194 1.188 1.224 13,190,493 1.1989 -2.01%
2018-04-20 0 1.990 1.990 2.000 1.980 2.050 19,965,376 40,065,554 2.0068 1.212 1.212 1.218 1.206 1.248 32,784,791 1.2221 1.02%
2018-04-19 0 1.970 1.970 1.980 1.960 2.040 22,103,000 43,997,800 1.9906 1.200 1.200 1.206 1.194 1.242 36,294,946 1.2122 -1.01%
2018-04-18 0 1.990 1.980 1.990 1.920 2.050 32,910,000 64,717,545 1.9665 1.212 1.206 1.212 1.169 1.248 54,040,929 1.1976 -1.49%
2018-04-17 0 2.020 2.020 2.030 2.000 2.140 31,608,019 64,290,469 2.0340 1.230 1.230 1.236 1.218 1.303 51,902,969 1.2387 -5.16%
2018-04-16 0 2.130 2.120 2.130 2.100 2.200 19,125,000 40,646,970 2.1253 1.297 1.291 1.297 1.279 1.340 31,404,825 1.2943 -3.62%
2018-04-13 0 2.210 2.200 2.210 2.190 2.240 14,663,000 32,422,960 2.2112 1.346 1.340 1.346 1.334 1.364 24,077,853 1.3466 0.45%
2018-04-12 0 2.200 2.200 2.210 2.190 2.240 20,521,716 45,293,623 2.2071 1.340 1.340 1.346 1.334 1.364 33,698,347 1.3441 0.46%
2018-04-11 0 2.190 2.190 2.200 2.190 2.300 25,388,167 56,431,122 2.2227 1.334 1.334 1.340 1.334 1.401 41,689,460 1.3536 -2.67%
2018-04-10 0 2.250 2.240 2.250 2.220 2.320 37,361,000 84,950,430 2.2738 1.370 1.364 1.370 1.352 1.413 61,349,838 1.3847 0.90%
2018-04-09 0 2.230 2.220 2.230 2.220 2.300 21,029,610 47,175,664 2.2433 1.358 1.352 1.358 1.352 1.401 34,532,351 1.3661 -1.33%
2018-04-06 0 2.260 2.250 2.260 2.230 2.360 21,980,969 49,888,874 2.2696 1.376 1.370 1.376 1.358 1.437 36,094,561 1.3822 -3.00%
2018-04-04 0 2.330 2.320 2.330 2.280 2.400 26,203,246 61,626,573 2.3519 1.419 1.413 1.419 1.388 1.462 43,027,887 1.4322 1.30%
2018-04-03 0 2.300 2.300 2.310 2.230 2.340 24,973,183 57,140,763 2.2881 1.401 1.401 1.407 1.358 1.425 41,008,022 1.3934 -0.86%
2018-03-29 0 2.320 2.310 2.320 2.200 2.330 29,426,777 66,806,841 2.2703 1.413 1.407 1.413 1.340 1.419 48,321,190 1.3826 3.11%
2018-03-28 0 2.250 2.250 2.260 2.250 2.340 29,409,408 67,198,113 2.2849 1.370 1.370 1.376 1.370 1.425 48,292,669 1.3915 -4.66%
2018-03-27 0 2.360 2.360 2.370 2.350 2.620 113,102,236 277,540,246 2.4539 1.437 1.437 1.443 1.431 1.596 185,723,183 1.4944 -14.18%
2018-03-26 0 2.750 2.750 2.760 2.680 2.770 14,419,000 39,383,010 2.7313 1.675 1.675 1.681 1.632 1.687 23,677,185 1.6633 0.73%
2018-03-23 0 2.730 2.730 2.740 2.690 2.770 16,927,000 46,100,690 2.7235 1.663 1.663 1.669 1.638 1.687 27,795,528 1.6586 -3.53%
2018-03-22 0 2.830 2.820 2.830 2.800 2.880 9,825,925 27,826,195 2.8319 1.723 1.717 1.723 1.705 1.754 16,134,978 1.7246 -1.39%
2018-03-21 0 2.870 2.860 2.870 2.840 2.960 22,986,991 66,268,913 2.8829 1.748 1.742 1.748 1.730 1.803 37,746,532 1.7556 -1.71%
2018-03-20 0 2.920 2.910 2.920 2.690 2.970 52,455,000 150,970,795 2.8781 1.778 1.772 1.778 1.638 1.809 86,135,429 1.7527 6.57%
2018-03-19 0 2.740 2.730 2.740 2.710 2.750 4,532,209 12,374,820 2.7304 1.669 1.663 1.669 1.650 1.675 7,442,260 1.6628 1.11%
2018-03-16 0 2.710 2.710 2.720 2.680 2.750 16,230,181 43,999,112 2.7109 1.650 1.650 1.656 1.632 1.675 26,651,293 1.6509 -1.09%
2018-03-15 0 2.740 2.740 2.750 2.690 2.750 6,759,365 18,441,886 2.7283 1.669 1.669 1.675 1.638 1.675 11,099,434 1.6615 0.74%
2018-03-14 0 2.720 2.720 2.730 2.710 2.760 11,650,776 31,730,019 2.7234 1.656 1.656 1.663 1.650 1.681 19,131,533 1.6585 -1.81%
2018-03-13 0 2.770 2.760 2.770 2.750 2.810 8,294,772 22,936,213 2.7651 1.687 1.681 1.687 1.675 1.711 13,620,699 1.6839 -1.07%
2018-03-12 0 2.800 2.790 2.800 2.750 2.860 11,304,875 31,692,661 2.8035 1.705 1.699 1.705 1.675 1.742 18,563,535 1.7073 -0.71%
2018-03-09 0 2.820 2.810 2.820 2.730 2.820 19,841,155 55,233,882 2.7838 1.717 1.711 1.717 1.663 1.717 32,580,810 1.6953 3.30%
2018-03-08 0 2.730 2.720 2.730 2.660 2.740 14,341,000 38,638,096 2.6942 1.663 1.656 1.663 1.620 1.669 23,549,103 1.6407 3.02%
2018-03-07 0 2.650 2.650 2.660 2.630 2.710 11,556,674 30,751,436 2.6609 1.614 1.614 1.620 1.602 1.650 18,977,010 1.6205 0.38%
2018-03-06 0 2.640 2.630 2.640 2.620 2.680 12,999,000 34,395,135 2.6460 1.608 1.602 1.608 1.596 1.632 21,345,428 1.6114 1.15%
2018-03-05 0 2.610 2.610 2.620 2.610 2.750 24,864,000 65,924,810 2.6514 1.589 1.589 1.596 1.589 1.675 40,828,735 1.6147 -4.74%
2018-03-02 0 2.740 2.730 2.740 2.730 2.810 19,628,000 54,004,660 2.7514 1.669 1.663 1.669 1.663 1.711 32,230,792 1.6756 -3.52%
2018-03-01 0 2.840 2.840 2.850 2.800 2.870 9,836,000 27,770,840 2.8234 1.730 1.730 1.736 1.705 1.748 16,151,522 1.7194 -0.70%
2018-02-28 0 2.860 2.840 2.860 2.800 2.870 12,841,542 36,484,911 2.8412 1.742 1.730 1.742 1.705 1.748 21,086,869 1.7302 -1.04%
2018-02-27 0 2.890 2.880 2.890 2.870 2.950 17,695,093 51,427,748 2.9063 1.760 1.754 1.760 1.748 1.796 29,056,800 1.7699 0.70%
2018-02-26 0 2.870 2.860 2.870 2.780 2.910 12,219,491 34,949,654 2.8602 1.748 1.742 1.748 1.693 1.772 20,065,410 1.7418 3.61%
2018-02-23 0 2.770 2.770 2.780 2.760 2.830 11,311,000 31,552,005 2.7895 1.687 1.687 1.693 1.681 1.723 18,573,593 1.6988 -1.07%
2018-02-22 0 2.800 2.800 2.810 2.790 2.850 11,024,269 30,975,686 2.8098 1.705 1.705 1.711 1.699 1.736 18,102,757 1.7111 -0.71%
2018-02-21 0 2.820 2.820 2.830 2.780 2.840 8,534,913 24,043,975 2.8171 1.717 1.717 1.723 1.693 1.730 14,015,030 1.7156 0.00%
2018-02-20 0 2.820 2.810 2.820 2.720 2.850 6,977,311 19,541,772 2.8008 1.717 1.711 1.717 1.656 1.736 11,457,319 1.7056 1.81%
2018-02-15 0 2.770 2.760 2.770 2.720 2.780 4,875,828 13,439,870 2.7564 1.687 1.681 1.687 1.656 1.693 8,006,511 1.6786 0.73%
2018-02-14 0 2.750 2.750 2.760 2.720 2.800 4,572,000 12,584,039 2.7524 1.675 1.675 1.681 1.656 1.705 7,507,600 1.6762 -0.36%
2018-02-13 0 2.760 2.760 2.770 2.730 2.800 7,366,000 20,405,230 2.7702 1.681 1.681 1.687 1.663 1.705 12,095,578 1.6870 1.10%
2018-02-12 0 2.730 2.720 2.730 2.630 2.730 19,767,000 53,192,060 2.6910 1.663 1.656 1.663 1.602 1.663 32,459,041 1.6387 3.80%
2018-02-09 0 2.630 2.630 2.640 2.580 2.700 31,516,000 82,748,045 2.6256 1.602 1.602 1.608 1.571 1.644 51,751,867 1.5989 -4.71%
2018-02-08 0 2.760 2.760 2.780 2.750 2.850 7,476,399 20,821,233 2.7849 1.681 1.681 1.693 1.675 1.736 12,276,863 1.6960 -1.08%
2018-02-07 0 2.790 2.770 2.790 2.730 2.870 23,429,586 65,580,418 2.7990 1.699 1.687 1.699 1.663 1.748 38,473,309 1.7046 3.72%
2018-02-06 0 2.690 2.690 2.700 2.680 2.800 37,181,602 101,606,011 2.7327 1.638 1.638 1.644 1.632 1.705 61,055,252 1.6642 -7.24%
2018-02-05 0 2.900 2.900 2.910 2.850 2.940 13,186,997 38,276,734 2.9026 1.766 1.766 1.772 1.736 1.790 21,654,135 1.7676 -3.33%
2018-02-02 0 3.000 3.000 3.010 2.910 3.010 8,309,089 24,720,541 2.9751 1.827 1.827 1.833 1.772 1.833 13,644,208 1.8118 1.69%
2018-02-01 0 2.950 2.950 2.960 2.950 3.030 8,610,646 25,519,418 2.9637 1.796 1.796 1.803 1.796 1.845 14,139,390 1.8048 -1.67%
2018-01-31 0 3.000 2.990 3.000 2.920 3.020 16,348,000 48,509,313 2.9673 1.827 1.821 1.827 1.778 1.839 26,844,762 1.8070 1.69%
2018-01-30 0 2.950 2.940 2.950 2.930 3.000 13,033,018 38,507,618 2.9546 1.796 1.790 1.796 1.784 1.827 21,401,289 1.7993 -1.01%
2018-01-29 0 2.980 2.970 2.980 2.950 3.110 20,610,734 62,029,541 3.0096 1.815 1.809 1.815 1.796 1.894 33,844,522 1.8328 -3.25%
2018-01-26 0 3.080 3.070 3.080 3.050 3.130 10,657,000 32,769,700 3.0749 1.876 1.870 1.876 1.857 1.906 17,499,671 1.8726 -0.65%
2018-01-25 0 3.100 3.100 3.110 3.030 3.140 17,908,450 55,395,170 3.0932 1.888 1.888 1.894 1.845 1.912 29,407,149 1.8837 1.31%
2018-01-24 0 3.060 3.060 3.070 3.030 3.080 12,803,630 39,009,337 3.0467 1.863 1.863 1.870 1.845 1.876 21,024,615 1.8554 -0.65%
2018-01-23 0 3.080 3.070 3.080 3.050 3.100 15,945,000 48,878,565 3.0654 1.876 1.870 1.876 1.857 1.888 26,183,003 1.8668 -0.65%
2018-01-22 0 3.100 3.090 3.100 3.050 3.200 27,349,000 84,729,470 3.0981 1.888 1.882 1.888 1.857 1.949 44,909,310 1.8867 -2.52%
2018-01-19 0 3.180 3.170 3.180 3.140 3.190 11,956,000 37,806,190 3.1621 1.937 1.930 1.937 1.912 1.943 19,632,736 1.9257 0.00%
2018-01-18 0 3.180 3.180 3.190 3.170 3.290 17,367,132 55,991,714 3.2240 1.937 1.937 1.943 1.930 2.004 28,518,261 1.9634 -2.15%
2018-01-17 0 3.250 3.240 3.250 3.090 3.260 25,385,654 80,691,499 3.1786 1.979 1.973 1.979 1.882 1.985 41,685,334 1.9357 2.20%
2018-01-16 0 3.180 3.170 3.180 3.110 3.190 14,849,126 46,999,831 3.1652 1.937 1.930 1.937 1.894 1.943 24,383,487 1.9275 2.25%
2018-01-15 0 3.110 3.110 3.120 3.090 3.310 26,387,745 83,917,922 3.1802 1.894 1.894 1.900 1.882 2.016 43,330,850 1.9367 -4.31%
2018-01-12 0 3.250 3.250 3.260 3.060 3.290 57,374,000 184,483,310 3.2155 1.979 1.979 1.985 1.863 2.004 94,212,831 1.9582 6.56%
2018-01-11 0 3.050 3.050 3.060 3.020 3.100 10,869,260 33,240,998 3.0583 1.857 1.857 1.863 1.839 1.888 17,848,220 1.8624 -1.61%
2018-01-10 0 3.100 3.100 3.110 3.000 3.130 32,306,106 99,354,975 3.0754 1.888 1.888 1.894 1.827 1.906 53,049,286 1.8729 1.97%
2018-01-09 0 3.040 3.030 3.040 3.010 3.080 13,178,000 40,114,550 3.0441 1.851 1.845 1.851 1.833 1.876 21,639,361 1.8538 -0.33%
2018-01-08 0 3.050 3.050 3.060 2.960 3.070 15,156,047 45,765,406 3.0196 1.857 1.857 1.863 1.803 1.870 24,887,477 1.8389 -0.33%
2018-01-05 0 3.060 3.050 3.060 3.000 3.120 22,777,078 69,599,158 3.0557 1.863 1.857 1.863 1.827 1.900 37,401,837 1.8608 0.00%
2018-01-04 0 3.060 3.060 3.070 2.920 3.070 39,456,145 119,367,354 3.0253 1.863 1.863 1.870 1.778 1.870 64,790,238 1.8424 4.79%
2018-01-03 0 2.920 2.920 2.930 2.810 2.970 31,101,584 90,686,541 2.9158 1.778 1.778 1.784 1.711 1.809 51,071,361 1.7757 3.91%
2018-01-02 0 2.810 2.800 2.810 2.800 2.840 8,548,239 24,066,208 2.8153 1.711 1.705 1.711 1.705 1.730 14,036,912 1.7145 0.00%
2017-12-29 0 2.810 2.810 2.820 2.800 2.840 5,099,075 14,399,082 2.8239 1.711 1.711 1.717 1.705 1.730 8,373,101 1.7197 -1.06%
2017-12-28 0 2.840 2.830 2.840 2.790 2.850 6,114,000 17,261,730 2.8233 1.730 1.723 1.730 1.699 1.736 10,039,691 1.7193 0.00%
2017-12-27 0 2.840 2.830 2.840 2.770 2.850 9,812,482 27,595,148 2.8122 1.730 1.723 1.730 1.687 1.736 16,112,903 1.7126 0.00%
2017-12-22 0 2.840 2.820 2.840 2.810 2.870 10,286,553 29,186,620 2.8374 1.730 1.717 1.730 1.711 1.748 16,891,367 1.7279 0.00%
2017-12-21 0 2.840 2.840 2.850 2.750 2.850 19,561,790 55,213,717 2.8225 1.730 1.730 1.736 1.675 1.736 32,122,070 1.7189 3.27%
2017-12-20 0 2.750 2.740 2.750 2.670 2.830 16,676,553 46,050,911 2.7614 1.675 1.669 1.675 1.626 1.723 27,384,273 1.6817 2.23%
2017-12-19 0 2.690 2.680 2.690 2.650 2.700 9,760,025 26,069,507 2.6710 1.638 1.632 1.638 1.614 1.644 16,026,765 1.6266 0.75%
2017-12-18 0 2.670 2.670 2.680 2.640 2.700 7,814,704 20,899,053 2.6743 1.626 1.626 1.632 1.608 1.644 12,832,387 1.6286 -1.48%
2017-12-15 0 2.710 2.700 2.710 2.660 2.710 14,338,627 38,691,646 2.6984 1.650 1.644 1.650 1.620 1.650 23,545,206 1.6433 0.37%
2017-12-14 0 2.700 2.690 2.700 2.650 2.700 15,292,300 41,057,092 2.6848 1.644 1.638 1.644 1.614 1.644 25,111,216 1.6350 0.75%
2017-12-13 0 2.680 2.680 2.690 2.640 2.700 7,075,630 18,946,937 2.6778 1.632 1.632 1.638 1.608 1.644 11,618,767 1.6307 1.52%
2017-12-12 0 2.640 2.640 2.650 2.610 2.740 17,201,020 45,990,632 2.6737 1.608 1.608 1.614 1.589 1.669 28,245,491 1.6282 2.33%
2017-12-11 0 2.580 2.580 2.590 2.540 2.630 7,276,787 18,799,360 2.5835 1.571 1.571 1.577 1.547 1.602 11,949,083 1.5733 -2.27%
2017-12-08 0 2.640 2.630 2.640 2.490 2.640 12,040,630 31,306,508 2.6001 1.608 1.602 1.608 1.516 1.608 19,771,706 1.5834 5.18%
2017-12-07 0 2.510 2.500 2.510 2.480 2.550 13,292,507 33,289,642 2.5044 1.529 1.522 1.529 1.510 1.553 21,827,391 1.5251 0.00%
2017-12-06 0 2.510 2.500 2.510 2.480 2.580 16,015,472 40,280,777 2.5151 1.529 1.522 1.529 1.510 1.571 26,298,724 1.5317 -2.71%
2017-12-05 0 2.580 2.580 2.590 2.580 2.640 8,148,000 21,126,920 2.5929 1.571 1.571 1.577 1.571 1.608 13,379,687 1.5790 -2.27%
2017-12-04 0 2.640 2.630 2.640 2.620 2.710 10,701,559 28,409,329 2.6547 1.608 1.602 1.608 1.596 1.650 17,572,841 1.6167 -1.49%
2017-12-01 0 2.680 2.680 2.690 2.670 2.740 8,373,079 22,673,508 2.7079 1.632 1.632 1.638 1.626 1.669 13,749,285 1.6491 -2.55%
2017-11-30 0 2.750 2.740 2.750 2.690 2.780 21,721,487 59,360,451 2.7328 1.675 1.669 1.675 1.638 1.693 35,668,470 1.6642 0.00%
2017-11-29 0 2.750 2.740 2.750 2.730 2.790 8,233,162 22,710,716 2.7584 1.675 1.669 1.675 1.663 1.699 13,519,530 1.6798 -1.08%
2017-11-28 0 2.780 2.770 2.780 2.720 2.820 15,760,000 43,614,625 2.7674 1.693 1.687 1.693 1.656 1.717 25,879,217 1.6853 1.46%
2017-11-27 0 2.740 2.740 2.750 2.720 2.960 41,910,000 119,391,760 2.8488 1.669 1.669 1.675 1.656 1.803 68,819,670 1.7348 -4.86%
2017-11-24 0 2.880 2.870 2.880 2.540 2.900 63,396,982 174,839,882 2.7579 1.754 1.748 1.754 1.547 1.766 104,103,064 1.6795 14.74%
2017-11-23 0 2.510 2.510 2.520 2.500 2.580 11,082,335 28,179,402 2.5427 1.529 1.529 1.535 1.522 1.571 18,198,106 1.5485 0.40%
2017-11-22 0 2.500 2.500 2.510 2.450 2.540 13,015,360 32,640,565 2.5078 1.522 1.522 1.529 1.492 1.547 21,372,293 1.5272 2.04%
2017-11-21 0 2.450 2.450 2.460 2.410 2.580 20,609,000 51,261,280 2.4873 1.492 1.492 1.498 1.468 1.571 33,841,675 1.5147 -1.61%
2017-11-20 0 2.490 2.480 2.490 2.450 2.570 22,925,000 57,086,095 2.4901 1.516 1.510 1.516 1.492 1.565 37,644,737 1.5164 -3.11%
2017-11-17 0 2.570 2.570 2.580 2.570 2.660 14,108,068 36,780,242 2.6070 1.565 1.565 1.571 1.565 1.620 23,166,609 1.5876 -2.65%
2017-11-16 0 2.640 2.640 2.650 2.640 2.680 8,029,000 21,316,110 2.6549 1.608 1.608 1.614 1.608 1.632 13,184,279 1.6168 -1.12%
2017-11-15 0 2.670 2.670 2.680 2.660 2.740 10,697,000 28,737,530 2.6865 1.626 1.626 1.632 1.620 1.669 17,565,355 1.6360 -1.84%
2017-11-14 0 2.720 2.720 2.730 2.720 2.760 8,772,279 24,014,294 2.7375 1.656 1.656 1.663 1.656 1.681 14,404,804 1.6671 -0.73%
2017-11-13 0 2.740 2.740 2.750 2.730 2.770 6,973,079 19,173,233 2.7496 1.669 1.669 1.675 1.663 1.687 11,450,370 1.6745 0.00%
2017-11-10 0 2.740 2.740 2.750 2.730 2.760 9,149,039 25,101,730 2.7436 1.669 1.669 1.675 1.663 1.681 15,023,475 1.6708 -0.72%
2017-11-09 0 2.760 2.750 2.760 2.730 2.770 8,112,000 22,309,480 2.7502 1.681 1.675 1.681 1.663 1.687 13,320,572 1.6748 0.00%
2017-11-08 0 2.760 2.760 2.770 2.720 2.810 15,272,876 42,140,749 2.7592 1.681 1.681 1.687 1.656 1.711 25,079,320 1.6803 -1.08%
2017-11-07 0 2.790 2.790 2.800 2.790 2.830 8,640,307 24,244,319 2.8060 1.699 1.699 1.705 1.699 1.723 14,188,095 1.7088 -1.06%
2017-11-06 0 2.820 2.810 2.820 2.750 2.830 10,471,408 29,257,658 2.7941 1.717 1.711 1.717 1.675 1.723 17,194,914 1.7015 1.08%
2017-11-03 0 2.790 2.780 2.790 2.780 2.820 8,838,674 24,743,023 2.7994 1.699 1.693 1.699 1.693 1.717 14,513,830 1.7048 0.00%
2017-11-02 0 2.790 2.790 2.800 2.780 2.830 6,956,000 19,472,925 2.7994 1.699 1.699 1.705 1.693 1.723 11,422,325 1.7048 -1.06%
2017-11-01 0 2.820 2.810 2.820 2.800 2.840 9,564,021 26,949,569 2.8178 1.717 1.711 1.717 1.705 1.730 15,704,910 1.7160 0.00%
2017-10-31 0 2.820 2.810 2.820 2.790 2.830 5,790,110 16,286,873 2.8129 1.717 1.711 1.717 1.699 1.723 9,507,837 1.7130 0.71%
2017-10-30 0 2.800 2.790 2.800 2.780 2.850 6,745,000 18,848,810 2.7945 1.705 1.699 1.705 1.693 1.736 11,075,845 1.7018 -0.71%
2017-10-27 0 2.820 2.800 2.820 2.790 2.860 7,816,176 22,015,324 2.8166 1.717 1.705 1.717 1.699 1.742 12,834,804 1.7153 -0.70%
2017-10-26 0 2.840 2.830 2.840 2.820 2.890 10,182,038 29,086,178 2.8566 1.730 1.723 1.730 1.717 1.760 16,719,745 1.7396 -0.35%
2017-10-25 0 2.850 2.850 2.860 2.820 2.880 10,092,053 28,764,016 2.8502 1.736 1.736 1.742 1.717 1.754 16,571,982 1.7357 -0.35%
2017-10-24 0 2.860 2.850 2.860 2.810 2.890 13,634,000 38,811,480 2.8467 1.742 1.736 1.742 1.711 1.760 22,388,150 1.7336 -0.69%
2017-10-23 0 2.880 2.870 2.880 2.770 2.890 26,184,610 74,732,561 2.8541 1.754 1.748 1.754 1.687 1.760 42,997,285 1.7381 2.86%
2017-10-20 0 2.800 2.790 2.800 2.740 2.810 54,970,079 153,169,042 2.7864 1.705 1.699 1.705 1.669 1.711 90,265,395 1.6969 1.08%
2017-10-19 0 2.770 2.750 2.770 2.750 2.830 14,481,000 40,346,010 2.7861 1.687 1.675 1.687 1.675 1.723 23,778,994 1.6967 -1.42%
2017-10-18 0 2.810 2.800 2.810 2.790 2.830 8,798,500 24,709,168 2.8083 1.711 1.705 1.711 1.699 1.723 14,447,861 1.7102 1.08%
2017-10-17 0 2.780 2.780 2.790 2.770 2.850 21,047,874 58,751,595 2.7913 1.693 1.693 1.699 1.687 1.736 34,562,342 1.6999 -2.46%
2017-10-16 0 2.850 2.840 2.850 2.830 2.900 14,437,000 41,270,391 2.8587 1.736 1.730 1.736 1.723 1.766 23,706,743 1.7409 -0.35%
2017-10-13 0 2.860 2.860 2.870 2.850 2.940 20,274,000 58,286,010 2.8749 1.742 1.742 1.748 1.736 1.790 33,291,577 1.7508 -2.05%
2017-10-12 0 2.920 2.920 2.930 2.890 2.940 13,772,000 40,183,500 2.9178 1.778 1.778 1.784 1.760 1.790 22,614,758 1.7769 0.34%
2017-10-11 0 2.910 2.900 2.910 2.890 2.980 17,999,687 52,730,966 2.9295 1.772 1.766 1.772 1.760 1.815 29,556,968 1.7840 -1.02%
2017-10-10 0 2.940 2.940 2.950 2.840 3.010 38,311,295 111,075,543 2.8993 1.790 1.790 1.796 1.730 1.833 62,910,300 1.7656 2.80%
2017-10-09 0 2.860 2.850 2.860 2.810 2.870 6,924,092 19,741,248 2.8511 1.742 1.736 1.742 1.711 1.748 11,369,929 1.7363 0.70%
2017-10-06 0 2.840 2.830 2.840 2.830 2.860 6,641,000 18,870,830 2.8416 1.730 1.723 1.730 1.723 1.742 10,905,069 1.7305 0.35%
2017-10-04 0 2.830 2.820 2.830 2.820 2.900 10,348,000 29,364,537 2.8377 1.723 1.717 1.723 1.717 1.766 16,992,268 1.7281 -1.74%
2017-10-03 0 2.880 2.870 2.880 2.830 2.910 9,461,619 27,170,566 2.8717 1.754 1.748 1.754 1.723 1.772 15,536,757 1.7488 1.41%
2017-09-29 0 2.840 2.830 2.840 2.720 2.840 18,059,552 50,708,639 2.8079 1.730 1.723 1.730 1.656 1.730 29,655,271 1.7099 4.80%
2017-09-28 0 2.710 2.710 2.720 2.700 2.820 25,974,243 71,200,512 2.7412 1.650 1.650 1.656 1.644 1.717 42,651,845 1.6693 -3.56%
2017-09-27 0 2.810 2.810 2.820 2.790 2.890 18,003,484 50,820,344 2.8228 1.711 1.711 1.717 1.699 1.760 29,563,203 1.7190 -2.09%
2017-09-26 0 2.870 2.860 2.870 2.850 2.890 9,868,220 28,290,092 2.8668 1.748 1.742 1.748 1.736 1.760 16,204,430 1.7458 0.00%
2017-09-25 0 2.870 2.870 2.880 2.870 2.960 12,710,000 36,812,000 2.8963 1.748 1.748 1.754 1.748 1.803 20,870,866 1.7638 -2.71%
2017-09-22 0 2.950 2.950 2.960 2.940 3.000 11,643,000 34,490,160 2.9623 1.796 1.796 1.803 1.790 1.827 19,118,765 1.8040 -2.32%
2017-09-21 0 3.020 3.010 3.020 2.990 3.030 13,473,000 40,499,629 3.0060 1.839 1.833 1.839 1.821 1.845 22,123,775 1.8306 0.00%
2017-09-20 0 3.020 3.000 3.020 2.980 3.040 11,742,907 35,263,069 3.0029 1.839 1.827 1.839 1.815 1.851 19,282,820 1.8287 0.33%
2017-09-19 0 3.010 3.010 3.020 3.010 3.070 12,548,369 38,061,595 3.0332 1.833 1.833 1.839 1.833 1.870 20,605,455 1.8472 -1.63%
2017-09-18 0 3.060 3.040 3.060 2.960 3.080 33,799,369 102,204,469 3.0239 1.863 1.851 1.863 1.803 1.876 55,501,347 1.8415 2.00%
2017-09-15 0 3.000 2.990 3.000 2.900 3.000 48,533,205 144,365,087 2.9746 1.827 1.821 1.827 1.766 1.827 79,695,518 1.8115 2.39%
2017-09-14 0 2.930 2.930 2.940 2.930 2.980 12,202,372 35,882,480 2.9406 1.784 1.784 1.790 1.784 1.815 20,037,299 1.7908 -1.01%
2017-09-13 0 2.960 2.950 2.960 2.930 2.990 9,743,518 28,739,930 2.9496 1.803 1.796 1.803 1.784 1.821 15,999,659 1.7963 -0.34%
2017-09-12 0 2.970 2.960 2.970 2.940 3.010 16,838,000 49,794,671 2.9573 1.809 1.803 1.809 1.790 1.833 27,649,382 1.8009 -0.67%
2017-09-11 0 2.990 2.980 2.990 2.970 3.020 8,255,252 24,645,639 2.9854 1.821 1.815 1.821 1.809 1.839 13,555,803 1.8181 0.00%
2017-09-08 0 2.990 2.980 2.990 2.960 3.000 7,646,134 22,776,917 2.9789 1.821 1.815 1.821 1.803 1.827 12,555,582 1.8141 0.67%
2017-09-07 0 2.970 2.970 2.990 2.960 3.020 11,799,151 35,143,671 2.9785 1.809 1.809 1.821 1.803 1.839 19,375,177 1.8139 0.00%
2017-09-06 0 2.970 2.970 2.990 2.960 3.020 13,372,729 39,733,339 2.9712 1.809 1.809 1.821 1.803 1.839 21,959,122 1.8094 -1.00%
2017-09-05 0 3.000 3.000 3.010 3.000 3.100 11,490,000 34,758,674 3.0251 1.827 1.827 1.833 1.827 1.888 18,867,526 1.8422 -1.96%
2017-09-04 0 3.060 3.060 3.070 2.960 3.120 23,989,235 73,305,003 3.0557 1.863 1.863 1.870 1.803 1.900 39,392,299 1.8609 2.68%
2017-09-01 0 2.980 2.970 2.980 2.960 3.000 12,969,750 38,541,467 2.9716 1.815 1.809 1.815 1.803 1.827 21,297,397 1.8097 -0.30%
2017-08-31 0 3.010 3.000 3.010 2.950 3.020 21,321,611 63,910,118 2.9974 1.820 1.814 1.820 1.784 1.826 35,257,825 1.8127 0.33%
2017-08-30 0 3.000 3.000 3.010 2.960 3.050 16,192,000 48,512,167 2.9961 1.814 1.814 1.820 1.790 1.844 26,775,402 1.8118 0.67%
2017-08-29 0 2.980 2.980 3.000 2.940 3.040 13,714,000 41,125,740 2.9988 1.802 1.802 1.814 1.778 1.838 22,677,734 1.8135 0.00%
2017-08-28 0 2.980 2.980 2.990 2.930 3.000 11,096,624 32,937,420 2.9682 1.802 1.802 1.808 1.772 1.814 18,349,591 1.7950 0.68%
2017-08-25 0 2.960 2.950 2.960 2.900 3.090 30,661,032 90,955,326 2.9665 1.790 1.784 1.790 1.754 1.869 50,701,671 1.7939 -3.27%
2017-08-24 0 3.060 3.050 3.060 3.050 3.190 23,104,489 71,847,920 3.1097 1.850 1.844 1.850 1.844 1.929 38,206,027 1.8805 -1.92%
2017-08-22 0 3.120 3.120 3.130 2.980 3.170 36,333,200 113,197,406 3.1155 1.887 1.887 1.893 1.802 1.917 60,081,277 1.8841 8.33%
2017-08-21 0 2.880 2.880 2.890 2.840 3.070 44,595,000 129,990,623 2.9149 1.742 1.742 1.748 1.717 1.857 73,743,149 1.7627 -6.19%
2017-08-18 0 3.070 3.060 3.070 3.060 3.130 8,458,173 26,018,250 3.0761 1.857 1.850 1.857 1.850 1.893 13,986,597 1.8602 -1.92%
2017-08-17 0 3.130 3.130 3.140 3.100 3.170 7,956,700 24,932,670 3.1335 1.893 1.893 1.899 1.875 1.917 13,157,352 1.8950 0.97%
2017-08-16 0 3.100 3.100 3.110 3.100 3.150 11,240,756 34,974,385 3.1114 1.875 1.875 1.881 1.875 1.905 18,587,930 1.8816 -0.96%
2017-08-15 0 3.130 3.130 3.140 3.130 3.200 10,490,000 33,100,070 3.1554 1.893 1.893 1.899 1.893 1.935 17,346,465 1.9082 -0.95%
2017-08-14 0 3.160 3.160 3.170 3.160 3.230 13,611,000 43,322,460 3.1829 1.911 1.911 1.917 1.911 1.953 22,507,411 1.9248 0.00%
2017-08-11 0 3.160 3.160 3.170 3.120 3.260 22,722,940 72,406,159 3.1865 1.911 1.911 1.917 1.887 1.971 37,575,090 1.9270 -4.24%
2017-08-10 0 3.300 3.290 3.300 3.240 3.320 17,049,558 55,994,132 3.2842 1.996 1.990 1.996 1.959 2.008 28,193,477 1.9861 -0.90%
2017-08-09 0 3.330 3.330 3.340 3.250 3.330 22,792,146 75,039,430 3.2923 2.014 2.014 2.020 1.965 2.014 37,689,530 1.9910 2.15%
2017-08-08 0 3.260 3.260 3.270 3.240 3.290 14,903,276 48,677,385 3.2662 1.971 1.971 1.977 1.959 1.990 24,644,343 1.9752 -0.31%
2017-08-07 0 3.270 3.270 3.280 3.250 3.310 12,364,425 40,674,983 3.2897 1.977 1.977 1.984 1.965 2.002 20,446,051 1.9894 -0.30%
2017-08-04 0 3.280 3.280 3.290 3.220 3.310 14,136,530 46,357,956 3.2793 1.984 1.984 1.990 1.947 2.002 23,376,438 1.9831 1.86%
2017-08-03 0 3.220 3.220 3.230 3.200 3.280 19,744,092 63,800,804 3.2314 1.947 1.947 1.953 1.935 1.984 32,649,210 1.9541 -2.13%
2017-08-02 0 3.290 3.280 3.290 3.250 3.320 14,262,241 46,841,848 3.2843 1.990 1.984 1.990 1.965 2.008 23,584,316 1.9861 -0.30%
2017-08-01 0 3.300 3.300 3.310 3.250 3.330 20,729,056 68,116,691 3.2860 1.996 1.996 2.002 1.965 2.014 34,277,965 1.9872 0.30%
2017-07-31 0 3.290 3.290 3.300 3.290 3.380 21,730,165 72,314,695 3.3278 1.990 1.990 1.996 1.990 2.044 35,933,418 2.0125 -1.50%
2017-07-28 0 3.340 3.340 3.350 3.330 3.380 14,198,555 47,598,947 3.3524 2.020 2.020 2.026 2.014 2.044 23,479,003 2.0273 -0.30%
2017-07-27 0 3.350 3.350 3.360 3.300 3.400 12,345,000 41,497,188 3.3615 2.026 2.026 2.032 1.996 2.056 20,413,929 2.0328 -0.89%
2017-07-26 0 3.380 3.380 3.390 3.360 3.420 13,725,373 46,432,596 3.3830 2.044 2.044 2.050 2.032 2.068 22,696,540 2.0458 0.30%
2017-07-25 0 3.370 3.370 3.380 3.360 3.430 9,651,716 32,606,481 3.3783 2.038 2.038 2.044 2.032 2.074 15,960,263 2.0430 -0.88%
2017-07-24 0 3.400 3.400 3.410 3.400 3.460 19,079,578 65,298,244 3.4224 2.056 2.056 2.062 2.056 2.092 31,550,357 2.0697 -0.29%
2017-07-21 0 3.410 3.400 3.410 3.350 3.430 23,212,458 78,954,889 3.4014 2.062 2.056 2.062 2.026 2.074 38,384,566 2.0569 1.19%
2017-07-20 0 3.370 3.350 3.370 3.260 3.380 35,087,000 117,319,575 3.3437 2.038 2.026 2.038 1.971 2.044 58,020,537 2.0220 3.37%
2017-07-19 0 3.260 3.250 3.260 3.220 3.270 14,784,262 48,046,648 3.2499 1.971 1.965 1.971 1.947 1.977 24,447,540 1.9653 0.00%
2017-07-18 0 3.260 3.230 3.260 3.210 3.280 9,826,014 31,794,900 3.2358 1.971 1.953 1.971 1.941 1.984 16,248,485 1.9568 -0.61%
2017-07-17 0 3.280 3.250 3.280 3.200 3.280 14,695,178 47,737,630 3.2485 1.984 1.965 1.984 1.935 1.984 24,300,229 1.9645 1.55%
2017-07-14 0 3.230 3.230 3.240 3.190 3.300 15,317,046 49,434,191 3.2274 1.953 1.953 1.959 1.929 1.996 25,328,561 1.9517 -1.82%
2017-07-13 0 3.290 3.280 3.290 3.170 3.300 29,652,011 96,581,183 3.2572 1.990 1.984 1.990 1.917 1.996 49,033,135 1.9697 4.44%
2017-07-12 0 3.150 3.150 3.160 3.090 3.200 18,576,845 58,535,689 3.1510 1.905 1.905 1.911 1.869 1.935 30,719,028 1.9055 -0.94%
2017-07-11 0 3.180 3.180 3.190 3.180 3.240 14,317,000 45,743,250 3.1950 1.923 1.923 1.929 1.923 1.959 23,674,866 1.9321 -0.62%
2017-07-10 0 3.200 3.190 3.200 3.190 3.260 14,798,115 47,710,722 3.2241 1.935 1.929 1.935 1.929 1.971 24,470,447 1.9497 -0.93%
2017-07-07 0 3.230 3.230 3.240 3.210 3.250 8,329,453 26,915,417 3.2314 1.953 1.953 1.959 1.941 1.965 13,773,743 1.9541 0.00%
2017-07-06 0 3.230 3.230 3.240 3.200 3.290 18,699,857 60,700,658 3.2460 1.953 1.953 1.959 1.935 1.990 30,922,443 1.9630 -0.62%
2017-07-05 0 3.250 3.230 3.250 3.150 3.250 10,649,445 34,077,768 3.2000 1.965 1.953 1.965 1.905 1.965 17,610,127 1.9351 1.88%
2017-07-04 0 3.190 3.190 3.210 3.160 3.270 19,482,952 62,356,776 3.2006 1.929 1.929 1.941 1.911 1.977 32,217,384 1.9355 -2.45%
2017-07-03 0 3.270 3.260 3.270 3.250 3.320 8,657,593 28,267,674 3.2651 1.977 1.971 1.977 1.965 2.008 14,316,362 1.9745 0.00%
2017-06-30 0 3.270 3.260 3.270 3.270 3.330 17,669,054 58,261,479 3.2974 1.977 1.971 1.977 1.977 2.014 29,217,887 1.9940 -1.80%
2017-06-29 0 3.330 3.320 3.330 3.310 3.410 17,858,010 59,533,107 3.3337 2.014 2.008 2.014 2.002 2.062 29,530,348 2.0160 -0.89%
2017-06-28 0 3.360 3.360 3.370 3.220 3.360 34,219,630 112,961,409 3.3011 2.032 2.032 2.038 1.947 2.032 56,586,237 1.9963 2.44%
2017-06-27 0 3.280 3.270 3.280 3.260 3.330 18,538,143 60,790,256 3.2792 1.984 1.977 1.984 1.971 2.014 30,655,029 1.9830 0.00%
2017-06-26 0 3.280 3.270 3.280 3.250 3.320 19,462,161 63,826,966 3.2795 1.984 1.977 1.984 1.965 2.008 32,183,003 1.9833 -1.20%
2017-06-23 0 3.320 3.300 3.320 3.270 3.350 26,303,251 86,744,940 3.2979 2.008 1.996 2.008 1.977 2.026 43,495,561 1.9943 -0.90%
2017-06-22 0 3.350 3.340 3.350 3.320 3.400 17,063,739 57,270,452 3.3563 2.026 2.020 2.026 2.008 2.056 28,216,927 2.0296 0.09%
2017-06-21 0 3.450 3.450 3.460 3.410 3.480 22,255,381 76,588,291 3.4413 2.024 2.024 2.030 2.001 2.042 37,934,462 2.0190 0.00%
2017-06-20 0 3.450 3.440 3.450 3.400 3.550 46,572,100 161,423,766 3.4661 2.024 2.018 2.024 1.995 2.083 79,382,489 2.0335 -1.15%
2017-06-19 0 3.490 3.480 3.490 3.280 3.490 41,307,062 140,296,592 3.3964 2.048 2.042 2.048 1.924 2.048 70,408,193 1.9926 6.40%
2017-06-16 0 3.280 3.280 3.290 3.250 3.280 12,689,380 41,435,148 3.2653 1.924 1.924 1.930 1.907 1.924 21,629,142 1.9157 0.31%
2017-06-15 0 3.270 3.260 3.270 3.230 3.280 16,772,000 54,506,010 3.2498 1.918 1.913 1.918 1.895 1.924 28,587,998 1.9066 0.00%
2017-06-14 0 3.270 3.260 3.270 3.250 3.330 16,734,111 54,732,722 3.2707 1.918 1.913 1.918 1.907 1.954 28,523,416 1.9189 -1.80%
2017-06-13 0 3.330 3.320 3.330 3.270 3.350 31,655,000 104,635,429 3.3055 1.954 1.948 1.954 1.918 1.965 53,956,182 1.9393 2.78%
2017-06-12 0 3.240 3.220 3.240 3.200 3.300 19,179,000 61,970,013 3.2311 1.901 1.889 1.901 1.877 1.936 32,690,747 1.8956 -1.52%
2017-06-09 0 3.290 3.270 3.290 3.250 3.360 29,920,000 98,193,904 3.2819 1.930 1.918 1.930 1.907 1.971 50,998,861 1.9254 -1.20%
2017-06-08 0 3.330 3.300 3.330 3.220 3.330 46,377,291 151,900,399 3.2753 1.954 1.936 1.954 1.889 1.954 79,050,436 1.9216 0.91%
2017-06-07 0 3.300 3.270 3.300 3.130 3.310 59,364,000 193,583,349 3.2610 1.936 1.918 1.936 1.836 1.942 101,186,377 1.9131 4.10%
2017-06-06 0 3.170 3.170 3.180 3.170 3.410 75,154,000 244,638,564 3.2552 1.860 1.860 1.866 1.860 2.001 128,100,549 1.9097 -7.31%
2017-06-05 0 3.420 3.410 3.420 3.370 3.470 30,840,595 105,075,990 3.4071 2.006 2.001 2.006 1.977 2.036 52,568,022 1.9989 -0.58%
2017-06-02 0 3.440 3.430 3.440 3.400 3.480 30,076,911 103,525,033 3.4420 2.018 2.012 2.018 1.995 2.042 51,266,317 2.0194 0.58%
2017-06-01 0 3.420 3.410 3.420 3.360 3.480 159,594,383 537,064,998 3.3652 2.006 2.001 2.006 1.971 2.042 272,029,807 1.9743 2.09%
2017-05-31 0 3.350 3.340 3.350 3.180 3.350 316,598,543 1,053,118,370 3.3264 1.965 1.960 1.965 1.866 1.965 539,644,559 1.9515 1.82%
2017-05-29 0 3.290 3.290 3.300 3.260 3.380 35,110,054 116,594,172 3.3208 1.930 1.930 1.936 1.913 1.983 59,845,347 1.9483 0.00%
2017-05-26 0 3.290 3.280 3.290 3.270 3.350 38,818,920 128,422,176 3.3082 1.930 1.924 1.930 1.918 1.965 66,167,136 1.9409 -0.90%
2017-05-25 0 3.320 3.320 3.350 3.320 3.430 41,891,941 140,321,914 3.3496 1.948 1.948 1.965 1.948 2.012 71,405,123 1.9652 -3.21%
2017-05-24 0 3.430 3.420 3.430 3.330 3.480 44,375,737 151,159,740 3.4064 2.012 2.006 2.012 1.954 2.042 75,638,772 1.9984 -0.87%
2017-05-23 0 3.460 3.450 3.460 3.430 3.550 45,762,748 159,509,695 3.4856 2.030 2.024 2.030 2.012 2.083 78,002,943 2.0449 0.00%
2017-05-22 0 3.460 3.450 3.460 3.400 3.490 30,940,619 106,789,011 3.4514 2.030 2.024 2.030 1.995 2.048 52,738,514 2.0249 0.58%
2017-05-19 0 3.440 3.430 3.440 3.370 3.500 45,714,953 157,604,163 3.4475 2.018 2.012 2.018 1.977 2.053 77,921,476 2.0226 2.38%
2017-05-18 0 3.360 3.350 3.360 3.280 3.600 91,028,000 312,517,220 3.4332 1.971 1.965 1.971 1.924 2.112 155,157,899 2.0142 -7.69%
2017-05-17 0 3.640 3.620 3.640 3.590 3.650 25,666,142 93,098,351 3.6273 2.136 2.124 2.136 2.106 2.141 43,748,129 2.1281 1.11%
2017-05-16 0 3.600 3.600 3.610 3.540 3.760 62,258,998 227,048,383 3.6468 2.112 2.112 2.118 2.077 2.206 106,120,923 2.1395 -1.10%
2017-05-15 0 3.640 3.630 3.640 3.580 3.670 17,654,345 63,998,029 3.6251 2.136 2.130 2.136 2.100 2.153 30,091,962 2.1267 0.83%
2017-05-12 0 3.610 3.610 3.620 3.560 3.650 17,959,330 64,896,377 3.6135 2.118 2.118 2.124 2.089 2.141 30,611,811 2.1200 0.84%
2017-05-11 0 3.580 3.570 3.580 3.550 3.660 25,003,000 89,736,905 3.5890 2.100 2.094 2.100 2.083 2.147 42,617,798 2.1056 -1.10%
2017-05-10 0 3.620 3.620 3.630 3.620 3.700 25,990,000 94,686,905 3.6432 2.124 2.124 2.130 2.124 2.171 44,300,147 2.1374 -1.36%
2017-05-09 0 3.670 3.660 3.670 3.620 3.750 34,541,000 127,191,742 3.6823 2.153 2.147 2.153 2.124 2.200 58,875,390 2.1604 0.55%
2017-05-08 0 3.650 3.640 3.650 3.500 3.650 36,657,410 132,594,811 3.6171 2.141 2.136 2.141 2.053 2.141 62,482,827 2.1221 4.29%
2017-05-05 0 3.500 3.490 3.500 3.460 3.600 28,353,000 99,860,500 3.5220 2.053 2.048 2.053 2.030 2.112 48,327,898 2.0663 0.00%
2017-05-04 0 3.500 3.490 3.500 3.380 3.500 31,143,000 108,203,080 3.4744 2.053 2.048 2.053 1.983 2.053 53,083,474 2.0384 3.55%
2017-05-02 0 3.380 3.380 3.390 3.360 3.460 18,628,547 63,268,467 3.3963 1.983 1.983 1.989 1.971 2.030 31,752,496 1.9926 -2.31%
2017-04-28 0 3.460 3.460 3.470 3.370 3.500 27,168,271 94,051,600 3.4618 2.030 2.030 2.036 1.977 2.053 46,308,519 2.0310 2.67%
2017-04-27 0 3.370 3.370 3.380 3.350 3.430 16,467,000 55,662,680 3.3803 1.977 1.977 1.983 1.965 2.012 28,068,123 1.9831 -1.75%
2017-04-26 0 3.430 3.410 3.430 3.370 3.470 18,458,100 63,044,817 3.4156 2.012 2.001 2.012 1.977 2.036 31,461,968 2.0038 -0.58%
2017-04-25 0 3.450 3.420 3.450 3.400 3.460 38,091,000 130,536,536 3.4270 2.024 2.006 2.024 1.995 2.030 64,926,391 2.0105 0.58%
2017-04-24 0 3.430 3.430 3.440 3.380 3.470 52,392,000 179,273,136 3.4218 2.012 2.012 2.018 1.983 2.036 89,302,552 2.0075 2.39%
2017-04-21 0 3.350 3.350 3.360 3.270 3.390 34,606,820 116,141,726 3.3560 1.965 1.965 1.971 1.918 1.989 58,987,581 1.9689 2.45%
2017-04-20 0 3.270 3.270 3.280 3.240 3.370 32,230,000 105,972,363 3.2880 1.918 1.918 1.924 1.901 1.977 54,936,273 1.9290 -2.10%
2017-04-19 0 3.340 3.320 3.340 3.180 3.400 62,662,500 206,890,590 3.3017 1.960 1.948 1.960 1.866 1.995 106,808,695 1.9370 -0.30%
2017-04-18 0 3.350 3.340 3.350 3.300 3.430 46,808,000 158,279,719 3.3815 1.965 1.960 1.965 1.936 2.012 79,784,582 1.9838 0.00%
2017-04-13 0 3.350 3.330 3.350 3.260 3.360 31,047,000 103,359,474 3.3291 1.965 1.954 1.965 1.913 1.971 52,919,841 1.9531 1.82%
2017-04-12 0 3.290 3.280 3.290 3.170 3.330 57,634,000 189,329,729 3.2850 1.930 1.924 1.930 1.860 1.954 98,237,579 1.9273 2.81%
2017-04-11 0 3.200 3.190 3.200 3.120 3.250 42,093,000 134,405,319 3.1931 1.877 1.872 1.877 1.830 1.907 71,747,830 1.8733 2.56%
2017-04-10 0 3.120 3.120 3.130 3.110 3.190 25,238,000 79,029,860 3.1314 1.830 1.830 1.836 1.825 1.872 43,018,358 1.8371 -1.89%
2017-04-07 0 3.180 3.170 3.180 3.060 3.180 30,810,000 96,210,950 3.1227 1.866 1.860 1.866 1.795 1.866 52,515,873 1.8320 1.60%
2017-04-06 0 3.130 3.120 3.130 3.060 3.250 59,841,438 189,350,904 3.1642 1.836 1.830 1.836 1.795 1.907 102,000,174 1.8564 -1.57%
2017-04-05 0 3.180 3.160 3.180 3.010 3.180 64,844,000 202,320,710 3.1201 1.866 1.854 1.866 1.766 1.866 110,527,078 1.8305 5.30%
2017-04-03 0 3.020 3.010 3.020 2.980 3.070 40,753,000 123,244,902 3.0242 1.772 1.766 1.772 1.748 1.801 69,463,790 1.7742 2.37%
2017-03-31 0 2.950 2.940 2.950 2.850 3.000 104,641,064 308,565,126 2.9488 1.731 1.725 1.731 1.672 1.760 178,361,468 1.7300 3.87%
2017-03-30 0 2.840 2.840 2.850 2.690 2.840 62,679,000 175,316,560 2.7971 1.666 1.666 1.672 1.578 1.666 106,836,819 1.6410 5.58%
2017-03-29 0 2.690 2.690 2.700 2.630 2.740 36,015,000 96,199,627 2.6711 1.578 1.578 1.584 1.543 1.608 61,387,834 1.5671 2.28%
2017-03-28 0 2.630 2.620 2.630 2.610 2.680 25,338,000 66,636,504 2.6299 1.543 1.537 1.543 1.531 1.572 43,188,808 1.5429 -1.13%
2017-03-27 0 2.660 2.650 2.660 2.640 2.710 26,308,000 70,223,380 2.6693 1.561 1.555 1.561 1.549 1.590 44,842,181 1.5660 -1.12%
2017-03-24 0 2.690 2.690 2.700 2.670 2.760 20,132,326 54,294,502 2.6969 1.578 1.578 1.584 1.566 1.619 34,315,699 1.5822 -2.18%
2017-03-23 0 2.750 2.740 2.750 2.720 2.790 15,602,000 43,059,413 2.7599 1.613 1.608 1.613 1.596 1.637 26,593,724 1.6192 1.10%
2017-03-22 0 2.720 2.710 2.720 2.660 2.720 28,116,000 75,644,088 2.6904 1.596 1.590 1.596 1.561 1.596 47,923,930 1.5784 -0.73%
2017-03-21 0 2.740 2.730 2.740 2.720 2.820 32,475,000 89,232,300 2.7477 1.608 1.602 1.608 1.596 1.654 55,353,878 1.6120 -3.18%
2017-03-20 0 2.830 2.820 2.830 2.710 2.840 25,774,676 71,727,650 2.7829 1.660 1.654 1.660 1.590 1.666 43,933,126 1.6327 2.54%
2017-03-17 0 2.760 2.760 2.770 2.710 2.810 50,107,592 137,448,998 2.7431 1.619 1.619 1.625 1.590 1.649 85,408,761 1.6093 -1.43%
2017-03-16 0 2.800 2.790 2.800 2.780 2.870 28,838,000 81,245,020 2.8173 1.643 1.637 1.643 1.631 1.684 49,154,584 1.6528 0.00%
2017-03-15 0 2.800 2.800 2.810 2.780 2.860 21,543,000 60,478,600 2.8073 1.643 1.643 1.649 1.631 1.678 36,720,203 1.6470 -1.75%
2017-03-14 0 2.850 2.850 2.860 2.830 2.920 18,116,400 51,976,597 2.8690 1.672 1.672 1.678 1.660 1.713 30,879,538 1.6832 -1.72%
2017-03-13 0 2.900 2.890 2.900 2.730 2.900 26,858,991 76,212,304 2.8375 1.701 1.696 1.701 1.602 1.701 45,781,349 1.6647 4.69%
2017-03-10 0 2.770 2.760 2.770 2.760 2.850 44,058,440 122,558,536 2.7817 1.625 1.619 1.625 1.619 1.672 75,097,937 1.6320 -2.81%
2017-03-09 0 2.850 2.830 2.850 2.800 2.880 25,840,500 73,251,160 2.8347 1.672 1.660 1.672 1.643 1.690 44,045,323 1.6631 -0.35%
2017-03-08 0 2.860 2.860 2.870 2.860 2.920 24,439,000 70,428,385 2.8818 1.678 1.678 1.684 1.678 1.713 41,656,456 1.6907 -1.38%
2017-03-07 0 2.900 2.890 2.900 2.850 2.930 51,211,666 148,195,529 2.8938 1.701 1.696 1.701 1.672 1.719 87,290,664 1.6977 0.00%
2017-03-06 0 2.900 2.890 2.900 2.800 2.910 37,628,980 108,269,160 2.8773 1.701 1.696 1.701 1.643 1.707 64,138,875 1.6880 3.20%
2017-03-03 0 2.810 2.800 2.810 2.750 2.840 30,956,301 86,793,133 2.8037 1.649 1.643 1.649 1.613 1.666 52,765,244 1.6449 0.36%
2017-03-02 0 2.800 2.790 2.800 2.760 2.870 57,812,400 163,288,391 2.8245 1.643 1.637 1.643 1.619 1.684 98,541,664 1.6570 0.36%
2017-03-01 0 2.790 2.780 2.790 2.660 2.790 58,032,481 159,051,463 2.7407 1.637 1.631 1.637 1.561 1.637 98,916,793 1.6079 5.28%
2017-02-28 0 2.650 2.650 2.660 2.640 2.710 25,435,000 68,091,976 2.6771 1.555 1.555 1.561 1.549 1.590 43,354,146 1.5706 -1.49%
2017-02-27 0 2.690 2.690 2.700 2.670 2.760 58,039,750 157,277,021 2.7098 1.578 1.578 1.584 1.566 1.619 98,929,183 1.5898 -1.10%
2017-02-24 0 2.720 2.720 2.730 2.620 2.760 85,301,388 229,757,949 2.6935 1.596 1.596 1.602 1.537 1.619 145,396,847 1.5802 0.37%
2017-02-23 0 2.710 2.710 2.720 2.540 2.730 78,358,875 207,129,047 2.6433 1.590 1.590 1.596 1.490 1.602 133,563,282 1.5508 5.45%
2017-02-22 0 2.570 2.560 2.570 2.480 2.580 44,270,000 112,657,000 2.5448 1.508 1.502 1.508 1.455 1.514 75,458,543 1.4930 0.78%
2017-02-21 0 2.550 2.540 2.550 2.470 2.590 36,027,347 91,783,091 2.5476 1.496 1.490 1.496 1.449 1.520 61,408,880 1.4946 2.41%
2017-02-20 0 2.490 2.490 2.500 2.390 2.510 70,086,000 172,450,578 2.4606 1.461 1.461 1.467 1.402 1.473 119,462,106 1.4436 1.22%
2017-02-17 0 2.460 2.450 2.460 2.430 2.610 77,313,000 193,999,350 2.5093 1.443 1.437 1.443 1.426 1.531 131,780,580 1.4721 -4.65%
2017-02-16 0 2.580 2.580 2.590 2.450 2.590 36,629,518 92,647,512 2.5293 1.514 1.514 1.520 1.437 1.520 62,435,284 1.4839 4.45%
2017-02-15 0 2.470 2.460 2.470 2.450 2.510 22,608,577 55,963,566 2.4753 1.449 1.443 1.449 1.437 1.473 38,536,487 1.4522 -0.80%
2017-02-14 0 2.490 2.480 2.490 2.470 2.520 24,850,130 62,066,383 2.4976 1.461 1.455 1.461 1.449 1.478 42,357,230 1.4653 -0.80%
2017-02-13 0 2.510 2.500 2.510 2.420 2.510 30,841,000 76,039,045 2.4655 1.473 1.467 1.473 1.420 1.473 52,568,713 1.4465 1.62%
2017-02-10 0 2.470 2.470 2.480 2.450 2.490 25,073,000 62,001,540 2.4728 1.449 1.449 1.455 1.437 1.461 42,737,114 1.4508 1.23%
2017-02-09 0 2.440 2.440 2.450 2.400 2.470 22,791,280 55,803,340 2.4485 1.431 1.431 1.437 1.408 1.449 38,847,905 1.4365 1.67%
2017-02-08 0 2.400 2.400 2.410 2.360 2.450 24,010,900 57,911,048 2.4119 1.408 1.408 1.414 1.385 1.437 40,926,757 1.4150 0.42%
2017-02-07 0 2.390 2.380 2.390 2.340 2.390 15,125,048 35,741,599 2.3631 1.402 1.396 1.402 1.373 1.402 25,780,756 1.3864 0.84%
2017-02-06 0 2.370 2.370 2.380 2.230 2.390 34,735,000 80,778,244 2.3256 1.390 1.390 1.396 1.308 1.402 59,206,064 1.3644 4.87%
2017-02-03 0 2.260 2.260 2.270 2.240 2.300 15,302,124 34,672,323 2.2659 1.326 1.326 1.332 1.314 1.349 26,082,584 1.3293 -1.31%
2017-02-02 0 2.290 2.280 2.290 2.250 2.300 10,335,500 23,573,870 2.2809 1.343 1.338 1.343 1.320 1.349 17,616,936 1.3381 1.33%
2017-02-01 0 2.260 2.250 2.260 2.230 2.280 8,776,972 19,757,347 2.2510 1.326 1.320 1.326 1.308 1.338 14,960,414 1.3206 -1.31%
2017-01-27 0 2.290 2.290 2.300 2.270 2.300 3,266,990 7,480,487 2.2897 1.343 1.343 1.349 1.332 1.349 5,568,609 1.3433 -0.43%
2017-01-26 0 2.300 2.290 2.300 2.280 2.320 13,489,000 31,019,150 2.2996 1.349 1.343 1.349 1.338 1.361 22,992,100 1.3491 0.00%
2017-01-25 0 2.300 2.300 2.310 2.280 2.330 9,508,000 21,858,155 2.2989 1.349 1.349 1.355 1.338 1.367 16,206,456 1.3487 -0.86%
2017-01-24 0 2.320 2.310 2.330 2.270 2.330 12,857,500 29,558,275 2.2989 1.361 1.355 1.367 1.332 1.367 21,915,704 1.3487 0.87%
2017-01-23 0 2.300 2.300 2.320 2.270 2.370 16,591,000 38,303,175 2.3087 1.349 1.349 1.361 1.332 1.390 28,279,482 1.3545 -1.29%
2017-01-20 0 2.330 2.330 2.340 2.260 2.370 43,135,100 100,660,971 2.3336 1.367 1.367 1.373 1.326 1.390 73,524,097 1.3691 2.64%
2017-01-19 0 2.270 2.260 2.270 2.200 2.270 33,921,000 76,112,625 2.2438 1.332 1.326 1.332 1.291 1.332 57,818,595 1.3164 2.25%
2017-01-18 0 2.220 2.210 2.220 2.180 2.220 7,793,563 17,189,306 2.2056 1.302 1.297 1.302 1.279 1.302 13,284,186 1.2940 0.45%
2017-01-17 0 2.210 2.200 2.210 2.170 2.230 12,582,000 27,736,328 2.2044 1.297 1.291 1.297 1.273 1.308 21,446,112 1.2933 1.38%
2017-01-16 0 2.180 2.180 2.190 2.110 2.200 12,622,662 27,443,383 2.1741 1.279 1.279 1.285 1.238 1.291 21,515,421 1.2755 0.00%
2017-01-13 0 2.180 2.180 2.190 2.140 2.200 20,235,000 44,160,305 2.1824 1.279 1.279 1.285 1.255 1.291 34,490,707 1.2804 0.46%
2017-01-12 0 2.170 2.150 2.170 2.130 2.210 18,216,666 39,564,454 2.1719 1.273 1.261 1.273 1.250 1.297 31,050,442 1.2742 -1.81%
2017-01-11 0 2.210 2.200 2.210 2.170 2.230 14,494,000 31,865,718 2.1985 1.297 1.291 1.297 1.273 1.308 24,705,130 1.2898 0.45%
2017-01-10 0 2.200 2.180 2.200 2.180 2.220 9,240,816 20,313,894 2.1983 1.291 1.279 1.291 1.279 1.302 15,751,039 1.2897 -0.45%
2017-01-09 0 2.210 2.200 2.210 2.170 2.230 7,549,000 16,579,760 2.1963 1.297 1.291 1.297 1.273 1.308 12,867,326 1.2885 1.38%
2017-01-06 0 2.180 2.180 2.200 2.180 2.240 15,276,738 33,586,568 2.1985 1.279 1.279 1.291 1.279 1.314 26,039,313 1.2898 -1.80%
2017-01-05 0 2.220 2.210 2.220 2.170 2.240 39,122,770 86,991,974 2.2236 1.302 1.297 1.302 1.273 1.314 66,685,051 1.3045 1.37%
2017-01-04 0 2.190 2.180 2.190 2.140 2.190 21,647,000 47,061,921 2.1741 1.285 1.279 1.285 1.255 1.285 36,897,472 1.2755 2.34%
2017-01-03 0 2.140 2.130 2.140 2.130 2.180 8,960,956 19,285,001 2.1521 1.255 1.250 1.255 1.250 1.279 15,274,016 1.2626 -0.93%
2016-12-30 0 2.160 2.150 2.160 2.060 2.160 19,547,000 41,443,760 2.1202 1.267 1.261 1.267 1.209 1.267 33,318,006 1.2439 4.35%
2016-12-29 0 2.070 2.060 2.070 2.060 2.090 6,228,868 12,910,212 2.0726 1.214 1.209 1.214 1.209 1.226 10,617,152 1.2160 -0.48%
2016-12-28 0 2.080 2.080 2.090 2.070 2.120 11,945,000 24,937,787 2.0877 1.220 1.220 1.226 1.214 1.244 20,360,341 1.2248 -0.95%
2016-12-23 0 2.100 2.090 2.100 2.070 2.110 13,831,000 28,997,430 2.0966 1.232 1.226 1.232 1.214 1.238 23,575,042 1.2300 0.48%
2016-12-22 0 2.090 2.090 2.100 2.060 2.100 17,154,000 35,838,400 2.0892 1.226 1.226 1.232 1.209 1.232 29,239,120 1.2257 0.48%
2016-12-21 0 2.080 2.070 2.080 2.010 2.080 13,176,319 27,138,836 2.0597 1.220 1.214 1.220 1.179 1.220 22,459,133 1.2084 2.97%
2016-12-20 0 2.020 2.020 2.030 2.000 2.100 24,139,000 49,221,830 2.0391 1.185 1.185 1.191 1.173 1.232 41,145,104 1.1963 -4.72%
2016-12-19 0 2.120 2.060 2.120 2.050 2.120 22,801,000 47,180,325 2.0692 1.244 1.209 1.244 1.203 1.244 38,864,473 1.2140 1.44%
2016-12-16 0 2.090 2.080 2.090 2.030 2.090 14,519,400 30,062,730 2.0705 1.226 1.220 1.226 1.191 1.226 24,748,425 1.2147 2.45%
2016-12-15 0 2.040 2.030 2.040 2.010 2.120 30,394,000 62,303,340 2.0499 1.197 1.191 1.197 1.179 1.244 51,806,798 1.2026 -0.49%
2016-12-14 0 2.050 2.050 2.060 2.030 2.200 37,431,000 78,328,512 2.0926 1.203 1.203 1.209 1.191 1.291 63,801,416 1.2277 -4.65%
2016-12-13 0 2.150 2.140 2.150 2.120 2.160 12,325,000 26,429,745 2.1444 1.261 1.255 1.261 1.244 1.267 21,008,054 1.2581 0.00%
2016-12-12 0 2.150 2.140 2.150 2.090 2.190 47,422,400 101,056,458 2.1310 1.261 1.255 1.261 1.226 1.285 80,831,832 1.2502 -1.38%
2016-12-09 0 2.180 2.180 2.190 2.140 2.200 23,848,632 51,882,467 2.1755 1.279 1.279 1.285 1.255 1.291 40,650,170 1.2763 0.00%
2016-12-08 0 2.180 2.180 2.190 2.170 2.230 24,343,000 53,498,240 2.1977 1.279 1.279 1.285 1.273 1.308 41,492,824 1.2893 -0.46%
2016-12-07 0 2.190 2.190 2.200 2.170 2.240 28,167,418 61,783,225 2.1934 1.285 1.285 1.291 1.273 1.314 48,011,572 1.2868 -0.90%
2016-12-06 0 2.210 2.210 2.220 2.100 2.220 58,486,000 127,160,960 2.1742 1.297 1.297 1.302 1.232 1.302 99,689,820 1.2756 5.24%
2016-12-05 0 2.100 2.100 2.110 2.060 2.110 35,583,760 74,398,961 2.0908 1.232 1.232 1.238 1.209 1.238 60,652,782 1.2266 0.96%
2016-12-02 0 2.080 2.080 2.090 2.050 2.090 22,060,000 45,852,930 2.0786 1.220 1.220 1.226 1.203 1.226 37,601,433 1.2194 0.97%
2016-12-01 0 2.060 2.060 2.070 2.050 2.110 29,247,606 61,011,612 2.0860 1.209 1.209 1.214 1.203 1.238 49,852,761 1.2238 -1.90%
2016-11-30 0 2.100 2.090 2.100 2.030 2.120 54,613,407 114,129,972 2.0898 1.232 1.226 1.232 1.191 1.244 93,088,956 1.2260 3.45%
2016-11-29 0 2.030 2.030 2.040 1.990 2.060 52,997,360 107,704,152 2.0323 1.191 1.191 1.197 1.167 1.209 90,334,392 1.1923 2.01%
2016-11-28 0 1.990 1.990 2.000 1.920 2.040 48,739,032 96,652,478 1.9831 1.167 1.167 1.173 1.126 1.197 83,076,041 1.1634 2.58%
2016-11-25 0 1.940 1.920 1.940 1.910 1.940 3,097,000 5,968,760 1.9273 1.138 1.126 1.138 1.121 1.138 5,278,859 1.1307 0.52%
2016-11-24 0 1.930 1.930 1.940 1.910 1.960 12,914,000 24,911,730 1.9290 1.132 1.132 1.138 1.121 1.150 22,012,009 1.1317 -1.53%
2016-11-23 0 1.960 1.950 1.960 1.930 1.970 31,858,000 62,076,520 1.9485 1.150 1.144 1.150 1.132 1.156 54,302,197 1.1432 1.55%
2016-11-22 0 1.930 1.930 1.940 1.890 1.950 36,665,000 70,496,345 1.9227 1.132 1.132 1.138 1.109 1.144 62,495,764 1.1280 1.58%
2016-11-21 0 1.900 1.890 1.900 1.870 1.910 24,008,000 45,598,577 1.8993 1.115 1.109 1.115 1.097 1.121 40,921,814 1.1143 0.53%
2016-11-18 0 1.890 1.880 1.890 1.870 1.900 13,786,000 25,962,800 1.8833 1.109 1.103 1.109 1.097 1.115 23,498,339 1.1049 -0.53%
2016-11-17 0 1.900 1.890 1.900 1.890 1.930 24,043,000 45,925,870 1.9102 1.115 1.109 1.115 1.109 1.132 40,981,471 1.1206 -0.52%
2016-11-16 0 1.910 1.910 1.930 1.900 1.950 26,667,366 51,384,467 1.9269 1.121 1.121 1.132 1.115 1.144 45,454,723 1.1305 0.00%
2016-11-15 0 1.910 1.900 1.910 1.890 1.930 17,281,000 33,046,076 1.9123 1.121 1.115 1.121 1.109 1.132 29,455,592 1.1219 1.06%
2016-11-14 0 1.890 1.880 1.890 1.880 1.930 15,593,000 29,781,745 1.9099 1.109 1.103 1.109 1.103 1.132 26,578,384 1.1205 -2.07%
2016-11-11 0 1.930 1.920 1.930 1.910 1.940 24,280,000 46,734,980 1.9248 1.132 1.126 1.132 1.121 1.138 41,385,440 1.1293 0.52%
2016-11-10 0 1.920 1.920 1.940 1.910 1.990 24,673,000 47,930,440 1.9426 1.126 1.126 1.138 1.121 1.167 42,055,311 1.1397 1.05%
2016-11-09 0 1.900 1.890 1.900 1.830 1.910 30,299,360 56,812,619 1.8750 1.115 1.109 1.115 1.074 1.121 51,645,483 1.1001 0.00%
2016-11-08 0 1.900 1.900 1.910 1.870 1.910 18,923,000 35,955,140 1.9001 1.115 1.115 1.121 1.097 1.121 32,254,393 1.1147 1.60%
2016-11-07 0 1.870 1.870 1.890 1.860 1.900 21,980,000 41,480,020 1.8872 1.097 1.097 1.109 1.091 1.115 37,465,073 1.1072 -0.53%
2016-11-04 0 1.880 1.870 1.880 1.860 1.900 11,649,000 21,890,140 1.8791 1.103 1.097 1.103 1.091 1.115 19,855,807 1.1025 -1.05%
2016-11-03 0 1.900 1.890 1.900 1.880 1.930 20,422,000 38,951,445 1.9073 1.115 1.109 1.115 1.103 1.132 34,809,450 1.1190 0.00%
2016-11-02 0 1.900 1.900 1.910 1.880 1.920 30,303,714 57,726,830 1.9049 1.115 1.115 1.121 1.103 1.126 51,652,905 1.1176 -0.52%
2016-11-01 0 1.910 1.900 1.910 1.860 1.920 18,266,100 34,708,754 1.9002 1.121 1.115 1.121 1.091 1.126 31,134,703 1.1148 2.69%
2016-10-31 0 1.860 1.860 1.880 1.860 1.910 20,702,100 38,850,269 1.8766 1.091 1.091 1.103 1.091 1.121 35,286,883 1.1010 -2.11%
2016-10-28 0 1.900 1.900 1.910 1.850 1.940 28,891,000 54,514,675 1.8869 1.115 1.115 1.121 1.085 1.138 49,244,923 1.1070 -1.55%
2016-10-27 0 1.930 1.920 1.930 1.880 1.940 32,246,000 61,734,320 1.9145 1.132 1.126 1.132 1.103 1.138 54,963,546 1.1232 1.05%
2016-10-26 0 1.910 1.900 1.910 1.870 1.960 65,794,000 126,108,330 1.9167 1.121 1.115 1.121 1.097 1.150 112,146,360 1.1245 0.53%
2016-10-25 0 1.900 1.900 1.910 1.830 1.920 61,890,000 117,120,346 1.8924 1.115 1.115 1.121 1.074 1.126 105,491,963 1.1102 3.83%
2016-10-24 0 1.830 1.830 1.840 1.830 1.900 40,898,000 75,964,633 1.8574 1.074 1.074 1.079 1.074 1.115 69,710,944 1.0897 -4.19%
2016-10-20 0 1.910 1.910 1.920 1.810 1.910 73,926,216 137,135,589 1.8550 1.121 1.121 1.126 1.062 1.121 126,007,782 1.0883 4.95%
2016-10-19 0 1.820 1.820 1.830 1.780 1.830 38,765,109 70,263,106 1.8125 1.068 1.068 1.074 1.044 1.074 66,075,415 1.0634 0.00%
2016-10-18 0 1.820 1.810 1.820 1.750 1.820 66,244,994 118,902,634 1.7949 1.068 1.062 1.068 1.027 1.068 112,915,082 1.0530 4.60%
2016-10-17 0 1.740 1.740 1.750 1.640 1.780 47,161,000 81,134,184 1.7204 1.021 1.021 1.027 0.962 1.044 80,386,273 1.0093 2.35%
2016-10-14 0 1.700 1.700 1.710 1.680 1.720 15,380,000 26,196,640 1.7033 0.997 0.997 1.003 0.986 1.009 26,215,324 0.9993 -0.58%
2016-10-13 0 1.710 1.700 1.710 1.690 1.730 16,269,000 27,763,145 1.7065 1.003 0.997 1.003 0.991 1.015 27,730,631 1.0012 -1.16%
2016-10-12 0 1.730 1.720 1.730 1.710 1.740 9,793,000 16,855,675 1.7212 1.015 1.009 1.015 1.003 1.021 16,692,241 1.0098 -1.14%
2016-10-11 0 1.750 1.730 1.750 1.720 1.750 23,060,000 39,933,150 1.7317 1.027 1.015 1.027 1.009 1.027 39,305,941 1.0160 1.74%
2016-10-07 0 1.720 1.720 1.730 1.720 1.750 8,070,000 13,956,210 1.7294 1.009 1.009 1.015 1.009 1.027 13,755,375 1.0146 -1.15%
2016-10-06 0 1.740 1.740 1.750 1.740 1.760 10,019,063 17,501,994 1.7469 1.021 1.021 1.027 1.021 1.033 17,077,567 1.0249 -0.57%
2016-10-05 0 1.750 1.740 1.750 1.720 1.750 11,031,000 19,165,960 1.7375 1.027 1.021 1.027 1.009 1.027 18,802,421 1.0193 1.16%
2016-10-04 0 1.730 1.710 1.730 1.710 1.730 6,710,000 11,526,000 1.7177 1.015 1.003 1.015 1.003 1.015 11,437,245 1.0078 0.58%
2016-10-03 0 1.720 1.710 1.720 1.700 1.730 9,015,000 15,479,000 1.7170 1.009 1.003 1.009 0.997 1.015 15,366,134 1.0073 1.18%
2016-09-30 0 1.700 1.700 1.710 1.690 1.710 10,113,000 17,194,430 1.7002 0.997 0.997 1.003 0.991 1.003 17,237,683 0.9975 -0.58%
2016-09-29 0 1.710 1.710 1.730 1.710 1.740 11,974,712 20,666,303 1.7258 1.003 1.003 1.015 1.003 1.021 20,410,985 1.0125 0.00%
2016-09-28 0 1.710 1.700 1.710 1.690 1.710 14,087,000 23,968,110 1.7014 1.003 0.997 1.003 0.991 1.003 24,011,396 0.9982 0.59%
2016-09-27 0 1.700 1.700 1.720 1.690 1.730 24,248,000 41,349,840 1.7053 0.997 0.997 1.009 0.991 1.015 41,330,895 1.0005 -0.58%
2016-09-26 0 1.710 1.710 1.720 1.700 1.760 39,052,372 67,233,882 1.7216 1.003 1.003 1.009 0.997 1.033 66,565,057 1.0100 -2.29%
2016-09-23 0 1.750 1.740 1.750 1.740 1.790 29,759,000 52,227,270 1.7550 1.027 1.021 1.027 1.021 1.050 50,724,436 1.0296 0.57%
2016-09-22 0 1.740 1.740 1.750 1.740 1.830 58,418,000 103,196,680 1.7665 1.021 1.021 1.027 1.021 1.074 99,573,913 1.0364 -2.79%
2016-09-21 0 1.790 1.790 1.800 1.780 1.820 20,055,000 36,121,620 1.8011 1.050 1.050 1.056 1.044 1.068 34,183,896 1.0567 0.00%
2016-09-20 0 1.790 1.790 1.800 1.780 1.830 23,850,000 42,925,065 1.7998 1.050 1.050 1.056 1.044 1.074 40,652,501 1.0559 -1.65%
2016-09-19 0 1.820 1.820 1.830 1.790 1.880 43,056,000 79,098,760 1.8371 1.068 1.068 1.074 1.050 1.103 73,389,271 1.0778 1.68%
2016-09-15 0 1.790 1.790 1.800 1.750 1.810 85,261,000 152,501,225 1.7886 1.050 1.050 1.056 1.027 1.062 145,328,005 1.0494 1.13%
2016-09-14 0 1.770 1.760 1.770 1.750 1.790 20,577,000 36,319,685 1.7651 1.038 1.033 1.038 1.027 1.050 35,073,649 1.0355 0.00%
2016-09-13 0 1.770 1.770 1.780 1.770 1.830 18,286,898 32,746,559 1.7907 1.038 1.038 1.044 1.038 1.074 31,170,153 1.0506 -1.12%
2016-09-12 0 1.790 1.780 1.790 1.770 1.810 33,113,000 59,193,760 1.7876 1.050 1.044 1.050 1.038 1.062 56,441,353 1.0488 -2.19%
2016-09-09 0 1.830 1.830 1.840 1.810 1.870 32,374,000 59,535,655 1.8390 1.074 1.074 1.079 1.062 1.097 55,181,723 1.0789 0.55%
2016-09-08 0 1.820 1.810 1.820 1.800 1.840 14,297,000 26,031,755 1.8208 1.068 1.062 1.068 1.056 1.079 24,369,342 1.0682 0.55%
2016-09-07 0 1.810 1.800 1.810 1.800 1.850 22,160,050 40,469,901 1.8263 1.062 1.056 1.062 1.056 1.085 37,771,969 1.0714 -2.16%
2016-09-06 0 1.850 1.830 1.850 1.810 1.870 28,341,000 52,133,775 1.8395 1.085 1.074 1.085 1.062 1.097 48,307,444 1.0792 0.54%
2016-09-05 0 1.840 1.830 1.840 1.770 1.860 68,993,931 125,738,704 1.8225 1.079 1.074 1.079 1.038 1.091 117,600,666 1.0692 3.14%
2016-09-02 0 1.800 1.790 1.800 1.740 1.800 37,512,964 66,818,496 1.7812 1.047 1.041 1.047 1.012 1.047 64,514,588 1.0357 2.86%
2016-09-01 0 1.750 1.740 1.750 1.730 1.760 18,688,200 32,539,140 1.7412 1.018 1.012 1.018 1.006 1.023 32,139,863 1.0124 0.00%
2016-08-31 0 1.750 1.740 1.750 1.730 1.750 13,367,474 23,225,556 1.7375 1.018 1.012 1.018 1.006 1.018 22,989,308 1.0103 0.57%
2016-08-30 0 1.740 1.740 1.750 1.710 1.750 18,448,200 32,080,075 1.7389 1.012 1.012 1.018 0.994 1.018 31,727,112 1.0111 1.16%
2016-08-29 0 1.720 1.720 1.740 1.690 1.740 17,624,400 30,300,264 1.7192 1.000 1.000 1.012 0.983 1.012 30,310,345 0.9997 0.00%
2016-08-26 0 1.720 1.710 1.720 1.680 1.750 53,462,709 91,673,421 1.7147 1.000 0.994 1.000 0.977 1.018 91,944,871 0.9970 -1.71%
2016-08-25 0 1.750 1.750 1.760 1.740 1.780 18,478,430 32,375,594 1.7521 1.018 1.018 1.023 1.012 1.035 31,779,102 1.0188 -1.69%
2016-08-24 0 1.780 1.760 1.780 1.670 1.840 86,461,200 152,310,991 1.7616 1.035 1.023 1.035 0.971 1.070 148,695,493 1.0243 1.71%
2016-08-23 0 1.750 1.750 1.760 1.740 1.770 10,867,200 19,016,224 1.7499 1.018 1.018 1.023 1.012 1.029 18,689,350 1.0175 -1.13%
2016-08-22 0 1.770 1.770 1.780 1.740 1.780 15,892,131 27,930,903 1.7575 1.029 1.029 1.035 1.012 1.035 27,331,199 1.0219 0.00%
2016-08-19 0 1.770 1.770 1.780 1.760 1.800 26,763,000 47,696,720 1.7822 1.029 1.029 1.035 1.023 1.047 46,026,859 1.0363 -1.12%
2016-08-18 0 1.790 1.790 1.800 1.770 1.820 35,624,000 64,014,835 1.7970 1.041 1.041 1.047 1.029 1.058 61,265,958 1.0449 0.56%
2016-08-17 0 1.780 1.770 1.780 1.750 1.790 15,860,380 28,119,669 1.7730 1.035 1.029 1.035 1.018 1.041 27,276,594 1.0309 0.56%
2016-08-16 0 1.770 1.760 1.770 1.730 1.780 16,779,088 29,509,454 1.7587 1.029 1.023 1.029 1.006 1.035 28,856,583 1.0226 1.14%
2016-08-15 0 1.750 1.750 1.760 1.730 1.790 39,306,000 69,156,080 1.7594 1.018 1.018 1.023 1.006 1.041 67,598,241 1.0230 -1.13%
2016-08-12 0 1.770 1.760 1.770 1.760 1.860 77,000,000 138,025,305 1.7925 1.029 1.023 1.029 1.023 1.082 132,424,173 1.0423 -3.80%
2016-08-11 0 1.840 1.840 1.860 1.830 1.860 18,935,000 34,876,155 1.8419 1.070 1.070 1.082 1.064 1.082 32,564,308 1.0710 0.00%
2016-08-10 0 1.840 1.840 1.850 1.830 1.870 23,197,665 42,866,492 1.8479 1.070 1.070 1.076 1.064 1.087 39,895,216 1.0745 -2.13%
2016-08-09 0 1.880 1.870 1.880 1.850 1.910 23,706,000 44,525,020 1.8782 1.093 1.087 1.093 1.076 1.111 40,769,447 1.0921 0.53%
2016-08-08 0 1.870 1.860 1.870 1.810 1.880 34,170,100 63,347,017 1.8539 1.087 1.082 1.087 1.052 1.093 58,765,549 1.0780 3.31%
2016-08-05 0 1.810 1.810 1.820 1.800 1.850 16,487,000 30,074,730 1.8241 1.052 1.052 1.058 1.047 1.076 28,354,251 1.0607 -1.09%
2016-08-04 0 1.830 1.830 1.840 1.790 1.890 62,550,000 115,122,760 1.8405 1.064 1.064 1.070 1.041 1.099 107,573,143 1.0702 2.81%
2016-08-03 0 1.780 1.780 1.790 1.740 1.800 33,034,000 58,706,560 1.7772 1.035 1.035 1.041 1.012 1.047 56,811,690 1.0334 2.30%
2016-08-01 0 1.740 1.740 1.750 1.740 1.780 11,409,000 20,020,820 1.7548 1.012 1.012 1.018 1.012 1.035 19,621,135 1.0204 -0.57%
2016-07-29 0 1.750 1.750 1.760 1.740 1.830 37,528,000 66,897,120 1.7826 1.018 1.018 1.023 1.012 1.064 64,540,447 1.0365 -2.23%
2016-07-28 0 1.790 1.790 1.800 1.760 1.810 27,117,428 48,470,294 1.7874 1.041 1.041 1.047 1.023 1.052 46,636,402 1.0393 1.13%
2016-07-27 0 1.770 1.760 1.770 1.730 1.850 73,598,000 130,523,194 1.7735 1.029 1.023 1.029 1.006 1.076 126,573,433 1.0312 -3.28%
2016-07-26 0 1.830 1.820 1.830 1.820 1.880 41,404,915 76,387,215 1.8449 1.064 1.058 1.064 1.058 1.093 71,207,943 1.0727 -2.66%
2016-07-25 0 1.880 1.870 1.880 1.840 1.920 42,166,000 79,172,225 1.8776 1.093 1.087 1.093 1.070 1.116 72,516,853 1.0918 -1.57%
2016-07-22 0 1.910 1.910 1.920 1.830 1.940 69,687,000 133,122,074 1.9103 1.111 1.111 1.116 1.064 1.128 119,847,317 1.1108 3.24%
2016-07-21 0 1.850 1.850 1.860 1.830 1.870 68,736,400 127,626,894 1.8568 1.076 1.076 1.082 1.064 1.087 118,212,480 1.0796 -1.07%
2016-07-20 0 1.870 1.860 1.870 1.830 1.900 82,987,000 155,374,155 1.8723 1.087 1.082 1.087 1.064 1.105 142,720,583 1.0887 0.54%
2016-07-19 0 1.860 1.860 1.870 1.690 1.870 145,711,000 263,234,948 1.8066 1.082 1.082 1.087 0.983 1.087 250,592,971 1.0504 8.77%
2016-07-18 0 1.710 1.710 1.720 1.610 1.740 169,188,688 286,837,496 1.6954 0.994 0.994 1.000 0.936 1.012 290,969,768 0.9858 -5.52%
2016-07-15 0 1.810 1.800 1.810 1.770 1.830 55,694,000 100,097,082 1.7973 1.052 1.047 1.052 1.029 1.064 95,782,233 1.0450 -0.55%
2016-07-14 0 1.820 1.820 1.830 1.720 1.830 116,033,418 208,244,970 1.7947 1.058 1.058 1.064 1.000 1.064 199,553,629 1.0436 5.20%
2016-07-13 0 1.730 1.720 1.730 1.710 1.760 69,551,000 120,466,011 1.7321 1.006 1.000 1.006 0.994 1.023 119,613,424 1.0071 1.17%
2016-07-12 0 1.710 1.710 1.720 1.660 1.730 38,883,000 66,319,090 1.7056 0.994 0.994 1.000 0.965 1.006 66,870,768 0.9918 1.79%
2016-07-11 0 1.680 1.670 1.680 1.660 1.750 49,277,719 83,525,064 1.6950 0.977 0.971 0.977 0.965 1.018 84,747,548 0.9856 -1.75%
2016-07-08 0 1.710 1.710 1.720 1.680 1.750 63,432,168 109,222,020 1.7219 0.994 0.994 1.000 0.977 1.018 109,090,291 1.0012 0.00%
2016-07-07 0 1.710 1.710 1.720 1.630 1.740 117,754,000 199,669,695 1.6957 0.994 0.994 1.000 0.948 1.012 202,512,677 0.9860 6.21%
2016-07-06 0 1.610 1.610 1.620 1.540 1.630 84,827,000 133,806,575 1.5774 0.936 0.936 0.942 0.895 0.948 145,885,005 0.9172 3.21%
2016-07-05 0 1.560 1.550 1.560 1.520 1.580 71,302,000 110,964,765 1.5563 0.907 0.901 0.907 0.884 0.919 122,624,785 0.9049 1.96%
2016-07-04 0 1.530 1.530 1.540 1.470 1.560 94,335,815 143,752,818 1.5238 0.890 0.890 0.895 0.855 0.907 162,238,212 0.8861 4.08%
2016-06-30 0 1.470 1.460 1.470 1.460 1.550 86,731,086 128,687,684 1.4838 0.855 0.849 0.855 0.849 0.901 149,159,641 0.8628 -3.10%
2016-06-29 0 1.570 1.560 1.570 1.550 1.620 53,805,000 84,936,405 1.5786 0.882 0.876 0.882 0.871 0.910 95,766,420 0.8869 -1.87%
2016-06-28 0 1.600 1.590 1.600 1.580 1.600 27,666,000 44,106,370 1.5942 0.899 0.893 0.899 0.888 0.899 49,242,148 0.8957 -1.23%
2016-06-27 0 1.620 1.620 1.630 1.600 1.660 55,312,000 90,384,290 1.6341 0.910 0.910 0.916 0.899 0.933 98,448,699 0.9181 -2.41%
2016-06-24 0 1.660 1.660 1.670 1.570 1.720 134,373,000 222,077,010 1.6527 0.933 0.933 0.938 0.882 0.966 239,167,757 0.9285 1.22%
2016-06-23 0 1.640 1.640 1.650 1.580 1.670 65,641,077 107,042,063 1.6307 0.921 0.921 0.927 0.888 0.938 116,833,212 0.9162 3.80%
2016-06-22 0 1.580 1.580 1.590 1.560 1.600 37,376,000 59,036,765 1.5795 0.888 0.888 0.893 0.876 0.899 66,524,779 0.8874 -0.63%
2016-06-21 0 1.590 1.580 1.590 1.570 1.610 16,270,000 25,816,925 1.5868 0.893 0.888 0.893 0.882 0.905 28,958,641 0.8915 0.63%
2016-06-20 0 1.580 1.570 1.580 1.550 1.600 13,285,000 21,016,830 1.5820 0.888 0.882 0.888 0.871 0.899 23,645,700 0.8888 1.94%
2016-06-17 0 1.550 1.540 1.550 1.540 1.570 19,276,761 30,128,854 1.5630 0.871 0.865 0.871 0.865 0.882 34,310,313 0.8781 0.00%
2016-06-16 0 1.550 1.540 1.550 1.540 1.590 19,623,550 30,577,724 1.5582 0.871 0.865 0.871 0.865 0.893 34,927,556 0.8755 -1.90%
2016-06-15 0 1.580 1.580 1.590 1.570 1.600 14,948,720 23,737,718 1.5879 0.888 0.888 0.893 0.882 0.899 26,606,921 0.8922 -0.63%
2016-06-14 0 1.590 1.580 1.590 1.580 1.600 9,360,708 14,866,827 1.5882 0.893 0.888 0.893 0.888 0.899 16,660,933 0.8923 0.00%
2016-06-13 0 1.590 1.580 1.590 1.570 1.620 21,725,000 34,411,930 1.5840 0.893 0.888 0.893 0.882 0.910 38,667,884 0.8899 -2.45%
2016-06-10 0 1.630 1.620 1.640 1.620 1.680 20,663,000 33,798,460 1.6357 0.916 0.910 0.921 0.910 0.944 36,777,651 0.9190 -2.40%
2016-06-08 0 1.670 1.670 1.680 1.660 1.720 36,834,000 61,930,950 1.6814 0.938 0.938 0.944 0.933 0.966 65,560,084 0.9446 -1.76%
2016-06-07 0 1.700 1.700 1.710 1.580 1.720 56,315,377 93,697,706 1.6638 0.955 0.955 0.961 0.888 0.966 100,234,589 0.9348 7.59%
2016-06-06 0 1.580 1.580 1.590 1.570 1.600 14,681,956 23,243,041 1.5831 0.888 0.888 0.893 0.882 0.899 26,132,113 0.8894 -0.63%
2016-06-03 0 1.590 1.590 1.600 1.580 1.610 21,479,479 34,196,329 1.5920 0.893 0.893 0.899 0.888 0.905 38,230,886 0.8945 0.00%
2016-06-02 0 1.590 1.580 1.590 1.570 1.600 18,641,000 29,619,860 1.5890 0.893 0.888 0.893 0.882 0.899 33,178,735 0.8927 0.63%
2016-06-01 0 1.580 1.580 1.590 1.580 1.670 43,529,916 70,561,377 1.6210 0.888 0.888 0.893 0.888 0.938 77,478,008 0.9107 -5.39%
2016-05-31 0 1.670 1.650 1.660 1.550 1.700 88,275,393 143,416,833 1.6247 0.938 0.927 0.933 0.871 0.955 157,119,568 0.9128 7.05%
2016-05-30 0 1.560 1.550 1.560 1.540 1.630 62,956,000 98,218,345 1.5601 0.876 0.871 0.876 0.865 0.916 112,054,098 0.8765 -4.29%
2016-05-27 0 1.630 1.630 1.640 1.620 1.690 24,140,000 39,582,205 1.6397 0.916 0.916 0.921 0.910 0.950 42,966,293 0.9212 -2.40%
2016-05-26 0 1.670 1.660 1.670 1.650 1.690 19,720,024 32,940,619 1.6704 0.938 0.933 0.938 0.927 0.950 35,099,268 0.9385 0.60%
2016-05-25 0 1.660 1.650 1.660 1.650 1.710 18,991,000 31,831,930 1.6762 0.933 0.927 0.933 0.927 0.961 33,801,693 0.9417 0.00%
2016-05-24 0 1.660 1.650 1.660 1.650 1.690 22,574,000 37,454,020 1.6592 0.933 0.927 0.933 0.927 0.950 40,179,001 0.9322 -1.78%
2016-05-23 0 1.690 1.680 1.690 1.670 1.740 15,158,000 25,705,710 1.6959 0.950 0.944 0.950 0.938 0.978 26,979,414 0.9528 -1.74%
2016-05-20 0 1.720 1.710 1.720 1.710 1.750 14,090,000 24,298,230 1.7245 0.966 0.961 0.966 0.961 0.983 25,078,503 0.9689 -1.15%
2016-05-19 0 1.740 1.740 1.750 1.730 1.810 19,924,832 35,013,901 1.7573 0.978 0.978 0.983 0.972 1.017 35,463,801 0.9873 -2.25%
2016-05-18 0 1.780 1.780 1.790 1.770 1.820 14,320,135 25,591,081 1.7871 1.000 1.000 1.006 0.994 1.023 25,488,116 1.0040 -1.66%
2016-05-17 0 1.810 1.810 1.820 1.800 1.880 19,523,000 35,590,315 1.8230 1.017 1.017 1.023 1.011 1.056 34,748,589 1.0242 -2.16%
2016-05-16 0 1.850 1.840 1.850 1.780 1.880 46,916,062 86,782,986 1.8498 1.039 1.034 1.039 1.000 1.056 83,504,940 1.0393 3.93%
2016-05-13 0 1.780 1.780 1.790 1.740 1.800 29,086,000 51,474,804 1.7697 1.000 1.000 1.006 0.978 1.011 51,769,577 0.9943 2.30%
2016-05-12 0 1.740 1.730 1.740 1.730 1.780 13,267,000 23,050,710 1.7374 0.978 0.972 0.978 0.972 1.000 23,613,662 0.9762 -1.69%
2016-05-11 0 1.770 1.770 1.780 1.760 1.790 10,642,000 18,920,900 1.7779 0.994 0.994 1.000 0.989 1.006 18,941,478 0.9989 0.57%
2016-05-10 0 1.760 1.760 1.770 1.750 1.790 25,236,000 44,632,910 1.7686 0.989 0.989 0.994 0.983 1.006 44,917,041 0.9937 -1.68%
2016-05-09 0 1.790 1.780 1.790 1.780 1.830 13,788,000 24,848,485 1.8022 1.006 1.000 1.006 1.000 1.028 24,540,979 1.0125 -1.10%
2016-05-06 0 1.810 1.800 1.810 1.770 1.840 40,121,000 72,762,875 1.8136 1.017 1.011 1.017 0.994 1.034 71,410,548 1.0189 1.69%
2016-05-05 0 1.780 1.780 1.790 1.770 1.820 29,820,000 53,289,715 1.7870 1.000 1.000 1.006 0.994 1.023 53,076,009 1.0040 -1.11%
2016-05-04 0 1.800 1.790 1.800 1.780 1.810 18,076,564 32,380,451 1.7913 1.011 1.006 1.011 1.000 1.017 32,174,107 1.0064 0.56%
2016-05-03 0 1.790 1.790 1.800 1.760 1.810 22,792,177 40,801,529 1.7902 1.006 1.006 1.011 0.989 1.017 40,567,330 1.0058 0.00%
2016-04-29 0 1.790 1.790 1.800 1.760 1.850 63,128,000 114,432,640 1.8127 1.006 1.006 1.011 0.989 1.039 112,360,237 1.0184 0.00%
2016-04-28 0 1.790 1.790 1.800 1.760 1.930 136,039,100 248,752,298 1.8285 1.006 1.006 1.011 0.989 1.084 242,133,214 1.0273 -6.28%
2016-04-27 0 1.910 1.910 1.920 1.910 2.000 74,141,900 144,143,481 1.9442 1.073 1.073 1.079 1.073 1.124 131,963,653 1.0923 -4.02%
2016-04-26 0 1.990 1.990 2.000 1.960 2.010 27,253,000 54,117,090 1.9857 1.118 1.118 1.124 1.101 1.129 48,507,058 1.1157 0.51%
2016-04-25 0 1.980 1.980 1.990 1.950 2.010 49,255,000 98,116,350 1.9920 1.112 1.112 1.118 1.096 1.129 87,667,968 1.1192 1.54%
2016-04-22 0 1.950 1.950 1.960 1.950 2.000 50,628,000 99,508,430 1.9655 1.096 1.096 1.101 1.096 1.124 90,111,743 1.1043 -2.01%
2016-04-21 0 1.990 1.990 2.000 1.980 2.010 30,404,180 60,665,659 1.9953 1.118 1.118 1.124 1.112 1.129 54,115,779 1.1210 0.51%
2016-04-20 0 1.980 1.980 1.990 1.970 2.020 43,624,000 86,806,595 1.9899 1.112 1.112 1.118 1.107 1.135 77,645,466 1.1180 -0.50%
2016-04-19 0 1.990 1.980 1.990 1.960 2.030 90,508,988 179,395,011 1.9821 1.118 1.112 1.118 1.101 1.141 161,095,098 1.1136 -0.50%
2016-04-18 0 2.000 2.000 2.010 2.000 2.040 53,720,000 108,134,065 2.0129 1.124 1.124 1.129 1.124 1.146 95,615,130 1.1309 0.00%
2016-04-15 0 2.000 2.000 2.010 1.960 2.030 81,654,000 162,753,125 1.9932 1.124 1.124 1.129 1.101 1.141 145,334,286 1.1199 -0.50%
2016-04-14 0 2.010 2.000 2.010 2.000 2.120 121,774,000 248,437,805 2.0402 1.129 1.124 1.129 1.124 1.191 216,743,054 1.1462 -3.37%
2016-04-13 0 2.080 2.080 2.090 2.070 2.120 67,149,151 140,189,714 2.0877 1.169 1.169 1.174 1.163 1.191 119,517,402 1.1730 1.46%
2016-04-12 0 2.050 2.050 2.060 2.040 2.070 23,838,000 48,947,190 2.0533 1.152 1.152 1.157 1.146 1.163 42,428,769 1.1536 -0.49%
2016-04-11 0 2.060 2.050 2.060 2.030 2.110 55,586,294 114,769,635 2.0647 1.157 1.152 1.157 1.141 1.185 98,936,909 1.1600 -0.48%
2016-04-08 0 2.070 2.060 2.070 2.020 2.100 96,858,000 198,284,170 2.0472 1.163 1.157 1.163 1.135 1.180 172,395,575 1.1502 -1.90%
2016-04-07 0 2.110 2.110 2.120 2.090 2.200 55,992,000 119,606,760 2.1361 1.185 1.185 1.191 1.174 1.236 99,659,017 1.2002 -1.40%
2016-04-06 0 2.140 2.140 2.150 2.130 2.220 44,626,000 97,066,290 2.1751 1.202 1.202 1.208 1.197 1.247 79,428,906 1.2221 -2.28%
2016-04-05 0 2.190 2.190 2.200 2.080 2.240 84,731,000 183,882,795 2.1702 1.230 1.230 1.236 1.169 1.259 150,810,976 1.2193 2.82%
2016-04-01 0 2.130 2.120 2.130 2.120 2.220 89,809,889 192,818,187 2.1470 1.197 1.191 1.197 1.191 1.247 159,850,786 1.2062 -4.05%
2016-03-31 0 2.220 2.220 2.230 2.170 2.280 94,686,112 211,495,281 2.2336 1.247 1.247 1.253 1.219 1.281 168,529,876 1.2549 2.30%
2016-03-30 0 2.170 2.160 2.170 2.080 2.420 231,942,606 516,742,901 2.2279 1.219 1.214 1.219 1.169 1.360 412,829,905 1.2517 -6.06%
2016-03-29 0 2.310 2.310 2.320 2.250 2.550 161,240,654 378,080,481 2.3448 1.298 1.298 1.303 1.264 1.433 286,988,945 1.3174 -9.06%
2016-03-24 0 2.540 2.540 2.550 2.510 2.600 86,827,054 220,813,224 2.5431 1.427 1.427 1.433 1.410 1.461 154,541,699 1.4288 -1.93%
2016-03-23 0 2.590 2.580 2.590 2.500 2.600 104,133,500 266,804,625 2.5621 1.455 1.450 1.455 1.405 1.461 185,345,089 1.4395 2.78%
2016-03-22 0 2.520 2.510 2.520 2.460 2.570 100,501,848 252,226,306 2.5097 1.416 1.410 1.416 1.382 1.444 178,881,186 1.4100 2.44%
2016-03-21 0 2.460 2.460 2.480 2.400 2.520 122,934,648 302,917,009 2.4640 1.382 1.382 1.393 1.348 1.416 218,808,868 1.3844 3.80%
2016-03-18 0 2.370 2.360 2.370 2.340 2.460 121,581,766 291,717,299 2.3994 1.332 1.326 1.332 1.315 1.382 216,400,901 1.3480 -4.05%
2016-03-17 0 2.470 2.470 2.480 2.320 2.480 168,890,166 404,852,342 2.3971 1.388 1.388 1.393 1.303 1.393 300,604,155 1.3468 7.39%
2016-03-16 0 2.300 2.300 2.310 2.130 2.310 254,412,026 571,224,817 2.2453 1.292 1.292 1.298 1.197 1.298 452,822,767 1.2615 8.49%
2016-03-15 0 2.120 2.120 2.130 2.020 2.140 92,401,289 194,612,017 2.1062 1.191 1.191 1.197 1.135 1.202 164,463,166 1.1833 3.41%
2016-03-14 0 2.050 2.040 2.060 2.030 2.100 84,963,000 175,881,770 2.0701 1.152 1.146 1.157 1.141 1.180 151,223,908 1.1631 0.99%
2016-03-11 0 2.030 2.030 2.040 2.010 2.060 42,695,000 86,898,465 2.0353 1.141 1.141 1.146 1.129 1.157 75,991,958 1.1435 -0.49%
2016-03-10 0 2.040 2.030 2.040 1.960 2.070 126,550,063 256,237,376 2.0248 1.146 1.141 1.146 1.101 1.163 225,243,871 1.1376 4.08%
2016-03-09 0 1.960 1.960 1.970 1.950 2.010 107,903,915 213,194,420 1.9758 1.101 1.101 1.107 1.096 1.129 192,055,973 1.1101 -3.92%
2016-03-08 0 2.040 2.030 2.040 2.010 2.120 116,384,599 237,880,428 2.0439 1.146 1.141 1.146 1.129 1.191 207,150,570 1.1483 -2.39%
2016-03-07 0 2.090 2.080 2.090 2.030 2.180 255,924,684 535,016,488 2.0905 1.174 1.169 1.174 1.141 1.225 455,515,116 1.1745 2.96%
2016-03-04 0 2.030 2.020 2.030 1.890 2.090 444,915,512 895,879,307 2.0136 1.141 1.135 1.141 1.062 1.174 791,896,029 1.1313 8.56%
2016-03-03 0 1.870 1.870 1.880 1.860 1.940 82,967,910 158,127,910 1.9059 1.051 1.051 1.056 1.045 1.090 147,672,888 1.0708 -2.09%
2016-03-02 0 1.910 1.900 1.910 1.860 1.980 223,694,928 431,798,085 1.9303 1.073 1.067 1.073 1.045 1.112 398,150,031 1.0845 2.69%
2016-03-01 0 1.860 1.840 1.850 1.660 1.990 649,671,118 1,184,298,029 1.8229 1.045 1.034 1.039 0.933 1.118 1,156,336,348 1.0242 -6.53%
2016-02-29 0 1.990 1.980 1.990 1.410 2.320 1,076,277,174 2,109,822,924 1.9603 1.118 1.112 1.118 0.792 1.303 1,915,643,750 1.1014 -54.54%
2016-02-26 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2015-03-26 0 4.410 4.410 4.430 4.390 4.450 16,895,883 74,521,629 4.4106 2.459 2.459 2.470 2.448 2.481 30,299,367 2.4595 -1.34%
2015-03-25 0 4.470 4.460 4.470 4.400 4.520 25,163,397 112,447,681 4.4687 2.493 2.487 2.493 2.454 2.520 45,125,490 2.4919 1.36%
2015-03-24 0 4.410 4.420 4.430 4.330 4.440 21,247,000 93,380,978 4.3950 2.459 2.465 2.470 2.415 2.476 38,102,220 2.4508 1.61%
2015-03-23 0 4.340 4.340 4.370 4.330 4.450 23,835,073 104,386,833 4.3795 2.420 2.420 2.437 2.415 2.481 42,743,408 2.4422 -0.91%
2015-03-20 0 4.380 4.370 4.390 4.350 4.450 39,109,000 171,994,594 4.3978 2.442 2.437 2.448 2.426 2.481 70,134,123 2.4524 0.92%
2015-03-19 0 4.340 4.330 4.340 4.300 4.400 30,027,500 130,294,747 4.3392 2.420 2.415 2.420 2.398 2.454 53,848,280 2.4197 -0.91%
2015-03-18 0 4.380 4.380 4.400 4.340 4.450 25,838,490 113,509,572 4.3930 2.442 2.442 2.454 2.420 2.481 46,336,133 2.4497 0.92%
2015-03-17 0 4.340 4.330 4.340 4.320 4.500 31,028,256 135,167,776 4.3563 2.420 2.415 2.420 2.409 2.509 55,642,935 2.4292 -2.25%
2015-03-16 0 4.440 4.440 4.450 4.390 4.520 16,392,509 73,199,949 4.4655 2.476 2.476 2.481 2.448 2.520 29,396,667 2.4901 1.14%
2015-03-13 0 4.390 4.380 4.400 4.380 4.570 39,268,000 174,156,964 4.4351 2.448 2.442 2.454 2.442 2.548 70,419,258 2.4731 -3.94%
2015-03-12 0 4.570 4.550 4.580 4.510 4.620 20,046,167 91,407,437 4.5598 2.548 2.537 2.554 2.515 2.576 35,948,767 2.5427 -0.65%
2015-03-11 0 4.600 4.590 4.630 4.570 4.700 21,128,939 97,606,961 4.6196 2.565 2.560 2.582 2.548 2.621 37,890,501 2.5760 0.22%
2015-03-10 0 4.590 4.590 4.600 4.570 4.790 31,917,890 148,468,085 4.6516 2.560 2.560 2.565 2.548 2.671 57,238,314 2.5939 -3.57%
2015-03-09 0 4.760 4.770 4.790 4.720 4.850 18,858,704 90,024,683 4.7736 2.654 2.660 2.671 2.632 2.705 33,819,291 2.6619 -1.24%
2015-03-06 0 4.820 4.820 4.830 4.760 4.850 31,479,866 151,308,599 4.8065 2.688 2.688 2.693 2.654 2.705 56,452,806 2.6803 1.90%
2015-03-05 0 4.730 4.720 4.730 4.660 4.800 29,141,998 137,287,715 4.7110 2.638 2.632 2.638 2.599 2.677 52,260,310 2.6270 -1.05%
2015-03-04 0 4.780 4.760 4.770 4.600 4.820 63,763,658 302,864,974 4.7498 2.665 2.654 2.660 2.565 2.688 114,347,292 2.6486 3.69%
2015-03-03 0 4.610 4.610 4.620 4.540 4.630 25,918,412 118,698,804 4.5797 2.571 2.571 2.576 2.532 2.582 46,479,457 2.5538 1.10%
2015-03-02 0 4.560 4.550 4.570 4.510 4.620 21,956,717 99,995,093 4.5542 2.543 2.537 2.548 2.515 2.576 39,374,954 2.5396 -1.30%
2015-02-27 0 4.620 4.600 4.640 4.580 4.680 29,027,296 134,056,934 4.6183 2.576 2.565 2.587 2.554 2.610 52,054,615 2.5753 -0.86%
2015-02-26 0 4.660 4.640 4.670 4.520 4.680 32,075,712 148,133,100 4.6182 2.599 2.587 2.604 2.520 2.610 57,521,336 2.5753 2.42%
2015-02-25 0 4.550 4.540 4.570 4.530 4.650 37,258,717 170,604,173 4.5789 2.537 2.532 2.548 2.526 2.593 66,816,013 2.5533 -0.66%
2015-02-24 0 4.580 4.570 4.580 4.330 4.610 69,332,338 311,486,918 4.4927 2.554 2.548 2.554 2.415 2.571 124,333,599 2.5053 6.02%
2015-02-23 0 4.320 4.320 4.340 4.300 4.400 20,349,235 88,316,491 4.3400 2.409 2.409 2.420 2.398 2.454 36,492,259 2.4201 -1.14%
2015-02-18 0 4.370 4.370 4.390 4.330 4.390 6,949,736 30,337,659 4.3653 2.437 2.437 2.448 2.415 2.448 12,462,953 2.4342 0.23%
2015-02-17 0 4.360 4.350 4.360 4.330 4.390 18,159,700 79,258,544 4.3645 2.431 2.426 2.431 2.415 2.448 32,565,768 2.4338 0.23%
2015-02-16 0 4.350 4.350 4.370 4.310 4.430 24,539,211 106,856,540 4.3545 2.426 2.426 2.437 2.403 2.470 44,006,138 2.4282 -0.46%
2015-02-13 0 4.370 4.360 4.370 4.310 4.440 49,101,758 214,738,222 4.3733 2.437 2.431 2.437 2.403 2.476 88,054,124 2.4387 0.92%
2015-02-12 0 4.330 4.330 4.340 4.120 4.340 54,366,643 231,206,827 4.2527 2.415 2.415 2.420 2.297 2.420 97,495,636 2.3715 1.88%
2015-02-11 0 4.250 4.250 4.260 4.210 4.500 57,500,387 247,423,543 4.3030 2.370 2.370 2.376 2.348 2.509 103,115,376 2.3995 -4.49%
2015-02-10 0 4.450 4.450 4.460 4.300 4.530 35,610,895 159,043,908 4.4662 2.481 2.481 2.487 2.398 2.526 63,860,976 2.4905 2.53%
2015-02-09 0 4.340 4.320 4.350 4.260 4.440 53,848,903 232,710,712 4.3215 2.420 2.409 2.426 2.376 2.476 96,567,174 2.4098 -1.81%
2015-02-06 0 4.420 4.420 4.430 4.400 4.630 64,176,020 288,019,579 4.4880 2.465 2.465 2.470 2.454 2.582 115,086,780 2.5026 -1.78%
2015-02-05 0 4.500 4.500 4.510 4.420 4.620 83,975,837 376,780,112 4.4868 2.509 2.509 2.515 2.465 2.576 150,593,769 2.5020 -2.81%
2015-02-04 0 4.630 4.630 4.650 4.600 4.950 96,766,840 454,173,025 4.6935 2.582 2.582 2.593 2.565 2.760 173,531,859 2.6172 -5.32%
2015-02-03 0 4.890 4.880 4.900 4.840 5.010 31,356,571 153,101,322 4.8826 2.727 2.721 2.732 2.699 2.794 56,231,701 2.7227 -1.41%
2015-02-02 0 4.960 4.960 4.970 4.950 5.030 11,399,518 56,573,385 4.9628 2.766 2.766 2.771 2.760 2.805 20,442,742 2.7674 -1.00%
2015-01-30 0 5.010 5.000 5.010 5.000 5.070 19,484,000 97,894,678 5.0244 2.794 2.788 2.794 2.788 2.827 34,940,634 2.8017 0.20%
2015-01-29 0 5.000 4.990 5.000 4.950 5.000 26,260,000 130,778,380 4.9801 2.788 2.783 2.788 2.760 2.788 47,092,027 2.7771 0.00%
2015-01-28 0 5.000 4.990 5.000 4.970 5.040 30,177,577 151,141,768 5.0084 2.788 2.783 2.788 2.771 2.810 54,117,413 2.7928 -0.40%
2015-01-27 0 5.020 5.010 5.020 5.000 5.090 27,953,600 140,427,783 5.0236 2.799 2.794 2.799 2.788 2.838 50,129,158 2.8013 -0.79%
2015-01-26 0 5.060 5.060 5.070 5.020 5.110 25,813,531 130,400,743 5.0516 2.822 2.822 2.827 2.799 2.849 46,291,374 2.8170 -0.39%
2015-01-23 0 5.080 5.080 5.090 4.990 5.120 54,478,314 274,738,757 5.0431 2.833 2.833 2.838 2.783 2.855 97,695,896 2.8122 0.00%
2015-01-22 0 5.080 5.080 5.090 5.030 5.230 40,679,183 206,835,912 5.0846 2.833 2.833 2.838 2.805 2.916 72,949,930 2.8353 -2.50%
2015-01-21 0 5.210 5.220 5.230 5.130 5.240 24,274,338 126,147,481 5.1967 2.905 2.911 2.916 2.861 2.922 43,531,141 2.8979 0.58%
2015-01-20 0 5.180 5.170 5.180 5.050 5.240 28,206,707 145,536,435 5.1596 2.889 2.883 2.889 2.816 2.922 50,583,054 2.8772 1.77%
2015-01-19 0 5.090 5.080 5.090 5.080 5.330 45,619,378 234,668,426 5.1441 2.838 2.833 2.838 2.833 2.972 81,809,176 2.8685 -4.68%
2015-01-16 0 5.340 5.330 5.340 5.300 5.440 14,969,900 79,942,972 5.3402 2.978 2.972 2.978 2.955 3.034 26,845,504 2.9779 -2.38%
2015-01-15 0 5.470 5.450 5.480 5.350 5.490 14,590,394 78,924,970 5.4094 3.050 3.039 3.056 2.983 3.061 26,164,936 3.0164 1.11%
2015-01-14 0 5.410 5.400 5.430 5.350 5.500 32,816,950 178,200,796 5.4301 3.017 3.011 3.028 2.983 3.067 58,850,597 3.0280 -1.64%
2015-01-13 0 5.500 5.490 5.500 5.450 5.590 28,260,735 155,267,767 5.4941 3.067 3.061 3.067 3.039 3.117 50,679,942 3.0637 0.18%
2015-01-12 0 5.490 5.470 5.480 5.410 5.650 23,451,656 129,049,641 5.5028 3.061 3.050 3.056 3.017 3.151 42,055,827 3.0685 -1.79%
2015-01-09 0 5.590 5.570 5.600 5.360 5.670 91,170,438 505,484,635 5.5444 3.117 3.106 3.123 2.989 3.162 163,495,838 3.0917 4.88%
2015-01-08 0 5.330 5.330 5.350 5.300 5.410 40,368,821 215,326,542 5.3340 2.972 2.972 2.983 2.955 3.017 72,393,359 2.9744 -0.37%
2015-01-07 0 5.350 5.340 5.360 5.130 5.360 45,701,205 240,567,448 5.2639 2.983 2.978 2.989 2.861 2.989 81,955,917 2.9353 4.49%
2015-01-06 0 5.120 5.110 5.130 5.000 5.150 27,292,596 139,146,978 5.0983 2.855 2.849 2.861 2.788 2.872 48,943,780 2.8430 1.19%
2015-01-05 0 5.060 5.050 5.060 5.040 5.230 25,569,184 130,501,713 5.1039 2.822 2.816 2.822 2.810 2.916 45,853,187 2.8461 -2.69%
2015-01-02 0 5.200 5.190 5.210 5.160 5.240 20,042,348 103,956,372 5.1868 2.900 2.894 2.905 2.877 2.922 35,941,919 2.8923 0.19%
2014-12-31 0 5.190 5.200 5.210 5.070 5.220 17,168,550 88,254,308 5.1405 2.894 2.900 2.905 2.827 2.911 30,788,340 2.8665 0.78%
2014-12-30 0 5.150 5.150 5.160 4.880 5.160 31,014,566 156,620,226 5.0499 2.872 2.872 2.877 2.721 2.877 55,618,384 2.8160 3.41%
2014-12-29 0 4.980 4.960 4.970 4.910 5.000 17,199,029 85,328,224 4.9612 2.777 2.766 2.771 2.738 2.788 30,842,998 2.7665 1.43%
2014-12-24 0 4.910 4.890 4.900 4.880 4.950 14,409,571 70,718,656 4.9078 2.738 2.727 2.732 2.721 2.760 25,840,667 2.7367 1.03%
2014-12-23 0 4.860 4.850 4.860 4.850 5.090 33,220,601 163,413,399 4.9190 2.710 2.705 2.710 2.705 2.838 59,574,464 2.7430 -2.99%
2014-12-22 0 5.010 5.000 5.010 5.000 5.170 23,700,976 119,285,109 5.0329 2.794 2.788 2.794 2.788 2.883 42,502,932 2.8065 -0.20%
2014-12-19 0 5.020 5.010 5.020 5.000 5.230 31,649,082 159,632,019 5.0438 2.799 2.794 2.799 2.788 2.916 56,756,261 2.8126 -2.71%
2014-12-18 0 5.160 5.160 5.180 5.040 5.250 26,137,745 135,111,947 5.1692 2.877 2.877 2.889 2.810 2.928 46,872,787 2.8825 2.79%
2014-12-17 0 5.020 5.020 5.030 5.010 5.270 29,679,361 150,859,830 5.0830 2.799 2.799 2.805 2.794 2.939 53,223,963 2.8344 -3.46%
2014-12-16 0 5.200 5.200 5.210 5.200 5.440 30,988,023 163,105,790 5.2635 2.900 2.900 2.905 2.900 3.034 55,570,785 2.9351 -4.06%
2014-12-15 0 5.420 5.430 5.440 5.120 5.440 41,438,727 221,633,470 5.3485 3.022 3.028 3.034 2.855 3.034 74,312,020 2.9825 3.83%
2014-12-12 0 5.220 5.200 5.230 5.120 5.240 35,456,497 184,182,434 5.1946 2.911 2.900 2.916 2.855 2.922 63,584,094 2.8967 2.55%
2014-12-11 0 5.090 5.080 5.090 5.080 5.240 38,001,631 195,842,908 5.1535 2.838 2.833 2.838 2.833 2.922 68,148,280 2.8738 -3.42%
2014-12-10 0 5.270 5.270 5.280 4.850 5.280 74,831,452 385,361,073 5.1497 2.939 2.939 2.944 2.705 2.944 134,195,154 2.8716 8.66%
2014-12-09 0 4.850 4.850 4.860 4.780 5.100 85,196,961 415,782,684 4.8803 2.705 2.705 2.710 2.665 2.844 152,783,609 2.7214 -5.27%
2014-12-08 0 5.120 5.110 5.120 5.000 5.500 86,091,620 443,986,283 5.1571 2.855 2.849 2.855 2.788 3.067 154,388,000 2.8758 -6.91%
2014-12-05 0 5.500 5.500 5.510 5.320 5.510 27,653,899 149,880,934 5.4199 3.067 3.067 3.073 2.967 3.073 49,591,704 3.0223 0.36%
2014-12-04 0 5.480 5.480 5.490 5.390 5.520 33,852,968 185,500,366 5.4796 3.056 3.056 3.061 3.006 3.078 60,708,487 3.0556 1.67%
2014-12-03 0 5.390 5.390 5.400 5.290 5.650 55,217,647 298,870,137 5.4126 3.006 3.006 3.011 2.950 3.151 99,021,741 3.0182 -3.92%
2014-12-02 0 5.610 5.620 5.630 5.600 5.720 23,960,000 134,791,029 5.6257 3.128 3.134 3.139 3.123 3.190 42,967,439 3.1371 -1.92%
2014-12-01 0 5.720 5.680 5.720 5.630 5.840 26,712,367 152,164,485 5.6964 3.190 3.167 3.190 3.139 3.257 47,903,256 3.1765 -1.38%
2014-11-28 0 5.800 5.770 5.820 5.740 5.940 17,298,514 100,976,337 5.8373 3.234 3.218 3.245 3.201 3.312 31,021,405 3.2551 -1.69%
2014-11-27 0 5.900 5.890 5.900 5.850 5.960 20,367,183 120,553,794 5.9190 3.290 3.284 3.290 3.262 3.323 36,524,445 3.3006 0.51%
2014-11-26 0 5.870 5.880 5.890 5.850 5.940 26,535,865 156,390,018 5.8935 3.273 3.279 3.284 3.262 3.312 47,586,735 3.2864 0.51%
2014-11-25 0 5.840 5.840 5.850 5.550 5.850 35,379,623 203,408,718 5.7493 3.257 3.257 3.262 3.095 3.262 63,446,236 3.2060 2.28%
2014-11-24 0 5.710 5.710 5.730 5.700 5.920 31,901,000 182,810,845 5.7306 3.184 3.184 3.195 3.178 3.301 57,208,025 3.1955 -2.06%
2014-11-21 0 5.830 5.820 5.840 5.800 5.890 14,948,173 87,340,739 5.8429 3.251 3.245 3.257 3.234 3.284 26,806,541 3.2582 -0.68%
2014-11-20 0 5.870 5.860 5.880 5.770 5.900 11,066,300 64,775,720 5.8534 3.273 3.268 3.279 3.218 3.290 19,845,183 3.2641 -0.34%
2014-11-19 0 5.890 5.870 5.890 5.850 5.980 15,033,828 88,450,806 5.8835 3.284 3.273 3.284 3.262 3.335 26,960,146 3.2808 -0.51%
2014-11-18 0 5.920 5.910 5.920 5.860 6.060 15,543,344 92,264,107 5.9359 3.301 3.296 3.301 3.268 3.379 27,873,860 3.3101 -1.33%
2014-11-17 0 6.000 5.980 5.990 5.960 6.170 19,390,698 116,943,566 6.0309 3.346 3.335 3.340 3.323 3.441 34,773,316 3.3630 0.00%
2014-11-14 0 6.000 5.990 6.010 5.950 6.020 22,724,246 136,343,113 5.9999 3.346 3.340 3.351 3.318 3.357 40,751,363 3.3457 0.84%
2014-11-13 0 5.950 5.940 5.960 5.910 6.030 21,126,339 126,102,692 5.9690 3.318 3.312 3.323 3.296 3.363 37,885,839 3.3285 -1.00%
2014-11-12 0 6.010 6.010 6.020 5.860 6.030 32,746,500 195,204,594 5.9611 3.351 3.351 3.357 3.268 3.363 58,724,259 3.3241 0.84%
2014-11-11 0 5.960 5.950 5.960 5.860 6.010 18,429,900 109,522,815 5.9427 3.323 3.318 3.323 3.268 3.351 33,050,318 3.3138 1.88%
2014-11-10 0 5.850 5.850 5.860 5.840 6.000 21,319,219 125,790,892 5.9004 3.262 3.262 3.268 3.257 3.346 38,231,730 3.2902 -0.17%
2014-11-07 0 5.860 5.860 5.870 5.850 6.000 19,575,849 115,250,661 5.8874 3.268 3.268 3.273 3.262 3.346 35,105,347 3.2830 -1.84%
2014-11-06 0 5.970 5.970 5.990 5.850 6.010 32,542,133 193,129,206 5.9347 3.329 3.329 3.340 3.262 3.351 58,357,768 3.3094 2.40%
2014-11-05 0 5.830 5.830 5.840 5.800 6.060 44,491,201 261,163,498 5.8700 3.251 3.251 3.257 3.234 3.379 79,786,018 3.2733 -2.83%
2014-11-04 0 6.000 6.000 6.010 5.960 6.210 44,929,800 271,360,329 6.0397 3.346 3.346 3.351 3.323 3.463 80,572,557 3.3679 -2.76%
2014-11-03 0 6.170 6.160 6.180 6.130 6.240 14,051,441 86,632,630 6.1654 3.441 3.435 3.446 3.418 3.480 25,198,432 3.4380 -0.32%
2014-10-31 0 6.190 6.210 6.230 6.110 6.290 18,472,903 114,214,979 6.1828 3.452 3.463 3.474 3.407 3.508 33,127,435 3.4477 0.00%
2014-10-30 0 6.190 6.180 6.190 6.150 6.290 15,262,000 94,390,507 6.1847 3.452 3.446 3.452 3.429 3.508 27,369,326 3.4488 -1.43%
2014-10-29 0 6.280 6.270 6.290 6.230 6.420 15,590,700 97,872,252 6.2776 3.502 3.496 3.508 3.474 3.580 27,958,784 3.5006 -0.32%
2014-10-28 0 6.300 6.280 6.300 6.100 6.300 18,502,000 115,104,638 6.2212 3.513 3.502 3.513 3.402 3.513 33,179,615 3.4691 3.28%
2014-10-27 0 6.100 6.090 6.100 6.080 6.230 19,289,253 118,221,373 6.1289 3.402 3.396 3.402 3.390 3.474 34,591,394 3.4177 -1.93%
2014-10-24 0 6.220 6.200 6.220 6.110 6.240 18,839,000 116,519,620 6.1850 3.468 3.457 3.468 3.407 3.480 33,783,956 3.4490 1.97%
2014-10-23 0 6.100 6.090 6.100 6.080 6.230 15,153,200 92,936,328 6.1331 3.402 3.396 3.402 3.390 3.474 27,174,216 3.4200 -1.45%
2014-10-22 0 6.190 6.190 6.200 6.140 6.270 20,563,031 127,383,035 6.1948 3.452 3.452 3.457 3.424 3.496 36,875,659 3.4544 0.49%
2014-10-21 0 6.160 6.150 6.160 6.150 6.270 21,814,100 135,410,213 6.2075 3.435 3.429 3.435 3.429 3.496 39,119,200 3.4615 -1.91%
2014-10-20 0 6.280 6.280 6.300 6.230 6.390 15,327,000 96,615,700 6.3036 3.502 3.502 3.513 3.474 3.563 27,485,891 3.5151 0.16%
2014-10-17 0 6.270 6.250 6.260 6.200 6.680 48,847,200 311,612,069 6.3793 3.496 3.485 3.491 3.457 3.725 87,597,626 3.5573 -2.64%
2014-10-16 0 6.440 6.400 6.410 6.250 6.590 62,388,775 401,528,765 6.4359 3.591 3.569 3.574 3.485 3.675 111,881,716 3.5889 3.54%
2014-10-15 0 6.220 6.220 6.240 6.070 6.260 32,567,473 201,233,720 6.1790 3.468 3.468 3.480 3.385 3.491 58,403,211 3.4456 3.32%
2014-10-14 0 6.020 6.030 6.050 5.900 6.120 25,930,572 156,359,138 6.0299 3.357 3.363 3.374 3.290 3.413 46,501,264 3.3625 0.67%
2014-10-13 0 5.980 5.980 5.990 5.850 6.150 31,132,078 186,799,989 6.0002 3.335 3.335 3.340 3.262 3.429 55,829,118 3.3459 -2.76%
2014-10-10 0 6.150 6.120 6.150 6.070 6.280 41,703,163 256,487,165 6.1503 3.429 3.413 3.429 3.385 3.502 74,786,233 3.4296 -0.65%
2014-10-09 0 6.190 6.180 6.190 6.140 6.660 53,129,037 336,748,834 6.3383 3.452 3.446 3.452 3.424 3.714 95,276,239 3.5344 1.48%
2014-10-08 0 6.100 6.100 6.110 6.040 6.160 16,621,457 101,705,317 6.1189 3.402 3.402 3.407 3.368 3.435 29,807,239 3.4121 -1.45%
2014-10-07 0 6.190 6.180 6.190 6.010 6.310 32,433,600 201,370,222 6.2087 3.452 3.446 3.452 3.351 3.519 58,163,136 3.4622 2.31%
2014-10-06 0 6.050 6.040 6.050 5.830 6.080 18,151,000 107,873,362 5.9431 3.374 3.368 3.374 3.251 3.390 32,550,167 3.3141 3.77%
2014-10-03 0 5.830 5.820 5.830 5.680 5.890 24,195,800 139,729,229 5.7749 3.251 3.245 3.251 3.167 3.284 43,390,299 3.2203 0.17%
2014-09-30 0 5.820 5.830 5.860 5.630 5.890 32,521,852 186,733,127 5.7418 3.245 3.251 3.268 3.139 3.284 58,321,398 3.2018 1.04%
2014-09-29 0 5.760 5.750 5.800 5.670 5.930 38,972,626 225,311,842 5.7813 3.212 3.206 3.234 3.162 3.307 69,889,564 3.2238 -4.64%
2014-09-26 0 6.040 6.010 6.030 5.920 6.060 11,274,720 67,628,969 5.9983 3.368 3.351 3.363 3.301 3.379 20,218,942 3.3448 0.00%
2014-09-25 0 6.040 6.030 6.040 5.890 6.080 21,426,000 128,373,600 5.9915 3.368 3.363 3.368 3.284 3.390 38,423,220 3.3410 2.55%
2014-09-24 0 5.890 5.900 5.920 5.830 6.000 33,139,800 195,849,704 5.9098 3.284 3.290 3.301 3.251 3.346 59,429,564 3.2955 -1.01%
2014-09-23 0 5.950 5.970 5.980 5.940 6.100 18,554,000 111,616,605 6.0158 3.318 3.329 3.335 3.312 3.402 33,272,866 3.3546 -1.16%
2014-09-22 0 6.020 5.990 6.000 5.970 6.180 18,696,000 113,687,795 6.0809 3.357 3.340 3.346 3.329 3.446 33,527,515 3.3909 -1.79%
2014-09-19 0 6.130 6.150 6.160 6.060 6.180 21,607,000 132,164,289 6.1167 3.418 3.429 3.435 3.379 3.446 38,747,807 3.4109 1.16%
2014-09-18 0 6.060 6.050 6.060 5.960 6.080 20,793,989 125,211,886 6.0215 3.379 3.374 3.379 3.323 3.390 37,289,836 3.3578 -0.33%
2014-09-17 0 6.080 6.070 6.080 5.980 6.110 20,012,447 121,251,768 6.0588 3.390 3.385 3.390 3.335 3.407 35,888,297 3.3786 3.40%
2014-09-16 0 5.880 5.880 5.890 5.640 6.080 25,918,500 152,925,691 5.9003 3.279 3.279 3.284 3.145 3.390 46,479,615 3.2902 -2.97%
2014-09-15 0 6.060 6.060 6.080 5.950 6.230 21,439,336 130,412,364 6.0829 3.379 3.379 3.390 3.318 3.474 38,447,136 3.3920 -2.42%
2014-09-12 0 6.210 6.200 6.210 6.010 6.220 27,306,000 167,893,185 6.1486 3.463 3.457 3.463 3.351 3.468 48,967,817 3.4286 1.97%
2014-09-11 0 6.090 6.090 6.100 5.880 6.230 54,881,000 331,247,888 6.0357 3.396 3.396 3.402 3.279 3.474 98,418,032 3.3657 5.00%
2014-09-10 0 5.800 5.780 5.800 5.760 5.880 34,347,680 199,580,003 5.8106 3.234 3.223 3.234 3.212 3.279 61,595,654 3.2402 2.96%
2014-09-08 0 5.650 5.640 5.650 5.600 5.700 13,616,000 76,879,665 5.6463 3.141 3.136 3.141 3.113 3.169 24,491,247 3.1391 0.18%
2014-09-05 0 5.640 5.630 5.650 5.540 5.680 33,251,642 186,829,733 5.6187 3.136 3.130 3.141 3.080 3.158 59,810,090 3.1237 1.44%
2014-09-04 0 5.560 5.570 5.580 5.450 5.590 34,462,932 191,385,633 5.5534 3.091 3.097 3.102 3.030 3.108 61,988,850 3.0874 2.21%
2014-09-03 0 5.440 5.440 5.450 5.350 5.490 39,199,326 212,717,004 5.4265 3.024 3.024 3.030 2.974 3.052 70,508,253 3.0169 3.82%
2014-09-02 0 5.240 5.230 5.240 5.220 5.360 28,368,000 148,950,866 5.2507 2.913 2.908 2.913 2.902 2.980 51,025,830 2.9191 -0.76%
2014-09-01 0 5.280 5.280 5.290 5.190 5.380 28,141,000 149,517,337 5.3131 2.935 2.935 2.941 2.885 2.991 50,617,522 2.9539 1.73%
2014-08-29 0 5.190 5.180 5.190 5.070 5.280 40,071,000 207,981,125 5.1903 2.885 2.880 2.885 2.819 2.935 72,076,143 2.8856 1.76%
2014-08-28 0 5.100 5.090 5.110 5.070 5.290 58,898,300 303,859,532 5.1591 2.835 2.830 2.841 2.819 2.941 105,941,012 2.8682 -4.32%
2014-08-27 0 5.330 5.300 5.310 5.180 5.410 19,983,286 106,425,115 5.3257 2.963 2.947 2.952 2.880 3.008 35,944,154 2.9608 -0.56%
2014-08-26 0 5.360 5.340 5.370 5.330 5.500 22,348,824 120,579,781 5.3954 2.980 2.969 2.985 2.963 3.058 40,199,072 2.9996 0.00%
2014-08-25 0 5.360 5.360 5.370 5.280 5.440 13,858,200 74,293,912 5.3610 2.980 2.980 2.985 2.935 3.024 24,926,895 2.9805 0.19%
2014-08-22 0 5.350 5.340 5.350 5.160 5.370 34,477,000 182,324,086 5.2883 2.974 2.969 2.974 2.869 2.985 62,014,154 2.9400 3.08%
2014-08-21 0 5.190 5.170 5.180 5.120 5.200 17,027,000 88,130,835 5.1759 2.885 2.874 2.880 2.846 2.891 30,626,650 2.8776 0.97%
2014-08-20 0 5.140 5.130 5.150 5.090 5.180 21,863,403 112,427,676 5.1423 2.858 2.852 2.863 2.830 2.880 39,325,940 2.8589 1.98%
2014-08-19 0 5.040 5.040 5.050 5.000 5.080 13,011,000 65,637,467 5.0448 2.802 2.802 2.808 2.780 2.824 23,403,027 2.8047 1.00%
2014-08-18 0 4.990 4.980 4.990 4.980 5.050 5,582,000 27,909,791 5.0000 2.774 2.769 2.774 2.769 2.808 10,040,404 2.7797 -0.20%
2014-08-15 0 5.000 4.980 5.000 4.950 5.010 8,074,098 40,299,985 4.9913 2.780 2.769 2.780 2.752 2.785 14,522,968 2.7749 1.83%
2014-08-14 0 4.910 4.910 4.940 4.910 5.000 10,489,000 51,757,121 4.9344 2.730 2.730 2.746 2.730 2.780 18,866,678 2.7433 -1.01%
2014-08-13 0 4.960 4.950 4.970 4.940 4.990 10,093,000 50,088,585 4.9627 2.758 2.752 2.763 2.746 2.774 18,154,389 2.7590 -0.80%
2014-08-12 0 5.000 4.990 5.010 4.920 5.070 9,668,671 48,167,451 4.9818 2.780 2.774 2.785 2.735 2.819 17,391,144 2.7697 -0.79%
2014-08-11 0 5.040 5.010 5.020 5.000 5.070 7,261,000 36,573,470 5.0370 2.802 2.785 2.791 2.780 2.819 13,060,440 2.8003 1.00%
2014-08-08 0 4.990 4.980 5.000 4.910 5.040 9,008,000 44,907,807 4.9853 2.774 2.769 2.780 2.730 2.802 16,202,787 2.7716 -0.20%
2014-08-07 0 5.000 5.000 5.010 5.000 5.070 13,708,638 68,983,464 5.0321 2.780 2.780 2.785 2.780 2.819 24,657,876 2.7976 -1.38%
2014-08-06 0 5.070 5.030 5.070 4.940 5.080 21,422,622 107,631,971 5.0242 2.819 2.796 2.819 2.746 2.824 38,533,103 2.7932 1.81%
2014-08-05 0 4.980 4.980 4.990 4.850 4.990 13,075,009 64,544,209 4.9365 2.769 2.769 2.774 2.696 2.774 23,518,161 2.7444 1.84%
2014-08-04 0 4.890 4.880 4.890 4.770 4.910 12,988,597 63,333,008 4.8760 2.719 2.713 2.719 2.652 2.730 23,362,730 2.7109 2.73%
2014-08-01 0 4.760 4.750 4.760 4.730 4.870 19,873,265 95,079,519 4.7843 2.646 2.641 2.646 2.630 2.707 35,746,258 2.6598 -0.63%
2014-07-31 0 4.790 4.780 4.800 4.750 4.860 21,650,580 103,831,406 4.7958 2.663 2.657 2.669 2.641 2.702 38,943,133 2.6662 -1.44%
2014-07-30 0 4.860 4.880 4.890 4.810 4.950 17,653,125 85,858,198 4.8636 2.702 2.713 2.719 2.674 2.752 31,752,868 2.7040 -0.21%
2014-07-29 0 4.870 4.870 4.880 4.820 4.960 27,701,000 134,568,296 4.8579 2.707 2.707 2.713 2.680 2.758 49,826,090 2.7008 -1.81%
2014-07-28 0 4.960 4.950 4.960 4.930 5.050 15,845,500 78,924,665 4.9809 2.758 2.752 2.758 2.741 2.808 28,501,473 2.7691 -1.98%
2014-07-25 0 5.060 5.060 5.070 4.940 5.070 15,813,200 79,254,257 5.0119 2.813 2.813 2.819 2.746 2.819 28,443,375 2.7864 2.22%
2014-07-24 0 4.950 4.950 4.960 4.910 5.000 21,952,371 108,606,613 4.9474 2.752 2.752 2.758 2.730 2.780 39,485,968 2.7505 -1.20%
2014-07-23 0 5.010 4.990 5.010 4.940 5.240 32,486,828 164,260,950 5.0562 2.785 2.774 2.785 2.746 2.913 58,434,410 2.8110 -3.65%
2014-07-22 0 5.200 5.180 5.200 5.110 5.210 13,207,000 68,166,270 5.1614 2.891 2.880 2.891 2.841 2.897 23,755,574 2.8695 1.17%
2014-07-21 0 5.140 5.130 5.140 5.110 5.240 7,175,000 37,083,385 5.1684 2.858 2.852 2.858 2.841 2.913 12,905,750 2.8734 -1.15%
2014-07-18 0 5.200 5.180 5.200 5.150 5.260 12,891,578 67,010,414 5.1980 2.891 2.880 2.891 2.863 2.924 23,188,221 2.8898 -1.33%
2014-07-17 0 5.270 5.270 5.280 5.180 5.300 27,794,800 145,529,437 5.2359 2.930 2.930 2.935 2.880 2.947 49,994,809 2.9109 1.35%
2014-07-16 0 5.200 5.200 5.210 5.040 5.260 27,911,226 144,334,442 5.1712 2.891 2.891 2.897 2.802 2.924 50,204,225 2.8749 2.77%
2014-07-15 0 5.060 5.060 5.070 5.010 5.080 16,477,000 83,097,690 5.0433 2.813 2.813 2.819 2.785 2.824 29,637,359 2.8038 0.40%
2014-07-14 0 5.040 5.040 5.050 4.990 5.050 8,986,000 45,054,495 5.0139 2.802 2.802 2.808 2.774 2.808 16,163,216 2.7875 0.80%
2014-07-11 0 5.000 5.000 5.020 4.970 5.100 12,994,842 65,148,679 5.0134 2.780 2.780 2.791 2.763 2.835 23,373,963 2.7872 -0.20%
2014-07-10 0 5.010 5.000 5.020 4.950 5.040 11,902,121 59,501,975 4.9993 2.785 2.780 2.791 2.752 2.802 21,408,474 2.7794 0.80%
2014-07-09 0 4.970 4.950 4.980 4.900 5.010 19,028,000 94,086,895 4.9447 2.763 2.752 2.769 2.724 2.785 34,225,870 2.7490 -0.80%
2014-07-08 0 5.010 5.010 5.030 4.990 5.100 45,677,305 229,798,683 5.0309 2.785 2.785 2.796 2.774 2.835 82,160,265 2.7970 0.60%
2014-07-07 0 4.980 4.970 4.990 4.840 5.000 27,490,429 136,507,646 4.9656 2.769 2.763 2.774 2.691 2.780 49,447,333 2.7607 1.63%
2014-07-04 0 4.900 4.880 4.900 4.830 4.930 10,722,391 52,413,574 4.8882 2.724 2.713 2.724 2.685 2.741 19,286,481 2.7176 -0.61%
2014-07-03 0 4.930 4.910 4.920 4.830 4.930 15,277,214 74,764,267 4.8938 2.741 2.730 2.735 2.685 2.741 27,479,291 2.7207 0.82%
2014-07-02 0 4.890 4.900 4.910 4.780 4.970 27,092,567 132,536,163 4.8920 2.719 2.724 2.730 2.657 2.763 48,731,694 2.7197 3.16%
2014-06-30 0 4.740 4.720 4.770 4.680 4.810 16,594,800 78,844,896 4.7512 2.635 2.624 2.652 2.602 2.674 29,849,247 2.6414 0.42%
2014-06-27 0 4.720 4.700 4.720 4.680 4.770 15,016,500 70,904,100 4.7217 2.624 2.613 2.624 2.602 2.652 27,010,342 2.6251 -0.63%
2014-06-26 0 4.750 4.740 4.750 4.600 4.760 18,178,000 85,462,365 4.7014 2.641 2.635 2.641 2.557 2.646 32,696,966 2.6138 2.59%
2014-06-25 0 4.630 4.630 4.640 4.620 4.730 32,467,134 151,753,639 4.6741 2.574 2.574 2.580 2.569 2.630 58,398,987 2.5986 -1.28%
2014-06-24 0 4.690 4.690 4.700 4.650 4.760 30,637,202 144,061,010 4.7022 2.607 2.607 2.613 2.585 2.646 55,107,468 2.6142 -0.21%
2014-06-23 0 4.700 4.690 4.720 4.610 4.810 28,386,325 134,406,971 4.7349 2.613 2.607 2.624 2.563 2.674 51,058,791 2.6324 -0.42%
2014-06-20 0 4.720 4.720 4.760 4.710 4.890 19,596,767 94,118,073 4.8027 2.624 2.624 2.646 2.619 2.719 35,248,918 2.6701 -2.28%
2014-06-19 0 4.830 4.810 4.820 4.810 4.990 13,864,000 67,369,673 4.8593 2.685 2.674 2.680 2.674 2.774 24,937,327 2.7016 -3.01%
2014-06-18 0 4.980 4.960 4.970 4.960 5.060 27,634,000 137,984,569 4.9933 2.769 2.758 2.763 2.758 2.813 49,705,576 2.7760 0.61%
2014-06-17 0 4.950 4.940 4.950 4.830 5.060 45,939,000 228,364,936 4.9710 2.752 2.746 2.752 2.685 2.813 82,630,978 2.7637 3.34%
2014-06-16 0 4.790 4.780 4.790 4.750 4.870 17,001,144 81,441,788 4.7904 2.663 2.657 2.663 2.641 2.707 30,580,142 2.6632 -0.42%
2014-06-13 0 4.810 4.810 4.820 4.800 4.940 15,734,408 76,256,566 4.8465 2.674 2.674 2.680 2.669 2.746 28,301,651 2.6944 -1.84%
2014-06-12 0 4.900 4.890 4.900 4.750 4.950 25,451,675 124,004,607 4.8722 2.724 2.719 2.724 2.641 2.752 45,780,204 2.7087 3.16%
2014-06-11 0 4.750 4.760 4.800 4.740 4.840 11,877,408 56,804,437 4.7826 2.641 2.646 2.669 2.635 2.691 21,364,023 2.6589 -1.04%
2014-06-10 0 4.800 4.780 4.800 4.640 4.820 19,853,273 94,545,343 4.7622 2.669 2.657 2.669 2.580 2.680 35,710,298 2.6476 2.13%
2014-06-09 0 4.700 4.700 4.710 4.670 4.790 7,194,766 33,881,714 4.7092 2.613 2.613 2.619 2.596 2.663 12,941,304 2.6181 -0.84%
2014-06-06 0 4.740 4.730 4.740 4.720 4.860 16,859,500 80,324,949 4.7644 2.635 2.630 2.635 2.624 2.702 30,325,366 2.6488 -1.66%
2014-06-05 0 4.820 4.810 4.820 4.630 4.880 19,080,000 90,906,532 4.7645 2.680 2.674 2.680 2.574 2.713 34,319,403 2.6488 4.86%
2014-06-04 0 9.220 9.220 9.240 9.060 9.320 8,383,500 77,509,242 9.2455 2.556 2.556 2.561 2.511 2.583 30,245,551 2.5627 1.10%
2014-06-03 0 9.120 9.100 9.140 9.050 9.270 15,844,558 145,280,853 9.1691 2.528 2.522 2.533 2.508 2.569 57,163,164 2.5415 -1.30%
2014-05-30 0 9.240 9.260 9.280 9.060 9.290 14,532,913 133,442,700 9.1821 2.561 2.567 2.572 2.511 2.575 52,431,080 2.5451 1.20%
2014-05-29 0 9.130 9.110 9.130 9.100 9.440 11,863,000 109,444,259 9.2257 2.531 2.525 2.531 2.522 2.617 42,798,708 2.5572 -1.83%
2014-05-28 0 9.300 9.310 9.320 9.170 9.580 19,541,713 181,328,088 9.2790 2.578 2.581 2.583 2.542 2.655 70,501,566 2.5720 -2.41%
2014-05-27 0 9.530 9.520 9.540 9.400 9.600 8,123,000 77,303,239 9.5166 2.642 2.639 2.644 2.606 2.661 29,305,733 2.6378 -0.73%
2014-05-26 0 9.600 9.590 9.600 9.410 9.650 11,490,468 109,557,925 9.5347 2.661 2.658 2.661 2.608 2.675 41,454,707 2.6428 2.02%
2014-05-23 0 9.410 9.380 9.420 9.140 9.470 13,621,893 127,388,328 9.3517 2.608 2.600 2.611 2.533 2.625 49,144,350 2.5921 1.07%
2014-05-22 0 9.310 9.320 9.330 8.870 9.330 20,313,466 186,234,684 9.1680 2.581 2.583 2.586 2.459 2.586 73,285,856 2.5412 4.61%
2014-05-21 0 8.900 8.850 8.900 8.810 8.940 5,289,630 46,943,331 8.8746 2.467 2.453 2.467 2.442 2.478 19,083,649 2.4599 -0.22%
2014-05-20 0 8.920 8.920 8.930 8.660 8.940 12,584,000 111,505,510 8.8609 2.472 2.472 2.475 2.400 2.478 45,399,894 2.4561 3.24%
2014-05-19 0 8.640 8.630 8.650 8.630 8.840 6,719,676 58,846,872 8.7574 2.395 2.392 2.398 2.392 2.450 24,242,894 2.4274 -2.04%
2014-05-16 0 8.820 8.780 8.790 8.420 8.840 9,708,300 84,173,980 8.6703 2.445 2.434 2.436 2.334 2.450 35,025,095 2.4032 2.44%
2014-05-15 0 8.610 8.590 8.620 8.510 8.640 4,727,918 40,598,210 8.5869 2.387 2.381 2.389 2.359 2.395 17,057,134 2.3801 0.82%
2014-05-14 0 8.540 8.510 8.550 8.410 8.620 6,237,246 53,267,770 8.5403 2.367 2.359 2.370 2.331 2.389 22,502,408 2.3672 0.12%
2014-05-13 0 8.530 8.480 8.540 8.400 8.590 14,367,000 122,301,969 8.5127 2.364 2.350 2.367 2.328 2.381 51,832,508 2.3596 0.12%
2014-05-12 0 8.520 8.510 8.530 8.300 8.590 5,867,000 49,702,396 8.4715 2.362 2.359 2.364 2.301 2.381 21,166,654 2.3481 2.04%
2014-05-09 0 8.350 8.310 8.370 8.320 8.570 13,582,042 114,656,394 8.4418 2.314 2.303 2.320 2.306 2.375 49,000,578 2.3399 -2.22%
2014-05-08 0 8.540 8.500 8.540 8.170 8.550 12,394,901 104,160,459 8.4035 2.367 2.356 2.367 2.265 2.370 44,717,673 2.3293 2.77%
2014-05-07 0 8.310 8.300 8.330 8.240 8.690 9,278,560 78,080,560 8.4152 2.303 2.301 2.309 2.284 2.409 33,474,701 2.3325 -1.89%
2014-05-05 0 8.470 8.490 8.510 8.340 8.640 4,524,000 38,350,697 8.4772 2.348 2.353 2.359 2.312 2.395 16,321,450 2.3497 -1.17%
2014-05-02 0 8.570 8.570 8.600 8.540 8.750 8,782,759 75,453,427 8.5911 2.375 2.375 2.384 2.367 2.425 31,685,977 2.3813 0.35%
2014-04-30 0 8.540 8.480 8.560 8.400 8.680 14,284,783 121,160,157 8.4818 2.367 2.350 2.373 2.328 2.406 51,535,890 2.3510 0.47%
2014-04-29 0 8.500 8.470 8.500 8.240 8.530 12,083,726 101,626,489 8.4102 2.356 2.348 2.356 2.284 2.364 43,595,032 2.3311 0.35%
2014-04-28 0 8.470 8.460 8.490 8.420 8.790 9,489,250 80,940,020 8.5297 2.348 2.345 2.353 2.334 2.436 34,234,818 2.3643 -3.53%
2014-04-25 0 8.780 8.780 8.790 8.770 8.990 6,758,540 59,713,522 8.8353 2.434 2.434 2.436 2.431 2.492 24,383,106 2.4490 -2.01%
2014-04-24 0 8.960 8.900 8.980 8.770 9.050 13,342,000 119,003,195 8.9194 2.484 2.467 2.489 2.431 2.508 48,134,567 2.4723 -0.67%
2014-04-23 0 9.020 9.010 9.020 8.900 9.050 14,046,000 125,940,499 8.9663 2.500 2.497 2.500 2.467 2.508 50,674,421 2.4853 1.58%
2014-04-22 0 8.880 8.870 8.880 8.680 9.010 19,852,126 175,299,736 8.8303 2.461 2.459 2.461 2.406 2.497 71,621,457 2.4476 0.79%
2014-04-17 0 8.810 8.820 8.830 8.550 8.870 26,669,778 233,120,343 8.7410 2.442 2.445 2.448 2.370 2.459 96,217,824 2.4228 4.01%
2014-04-16 0 8.470 8.460 8.470 8.210 8.600 17,519,071 147,683,734 8.4299 2.348 2.345 2.348 2.276 2.384 63,204,384 2.3366 -0.24%
2014-04-15 0 8.490 8.490 8.520 8.480 8.590 10,315,000 87,995,505 8.5308 2.353 2.353 2.362 2.350 2.381 37,213,915 2.3646 0.00%
2014-04-14 0 8.490 8.480 8.490 8.450 8.730 18,942,000 162,355,710 8.5712 2.353 2.350 2.353 2.342 2.420 68,337,953 2.3758 -0.59%
2014-04-11 0 8.540 8.540 8.550 8.460 8.870 25,834,348 221,819,094 8.5862 2.367 2.367 2.370 2.345 2.459 93,203,804 2.3799 -3.83%
2014-04-10 0 8.880 8.870 8.880 8.530 8.890 27,795,800 242,026,729 8.7073 2.461 2.459 2.461 2.364 2.464 100,280,227 2.4135 1.49%
2014-04-09 0 8.750 8.740 8.750 8.700 8.900 15,868,000 139,119,423 8.7673 2.425 2.423 2.425 2.411 2.467 57,247,737 2.4301 0.57%
2014-04-08 0 8.700 8.700 8.710 8.470 8.780 39,479,958 342,022,391 8.6632 2.411 2.411 2.414 2.348 2.434 142,433,719 2.4013 1.75%
2014-04-07 0 8.550 8.560 8.580 8.500 9.200 54,964,991 485,150,635 8.8265 2.370 2.373 2.378 2.356 2.550 198,299,807 2.4466 -7.07%
2014-04-04 0 9.200 9.180 9.200 9.050 9.360 32,222,966 296,114,788 9.1896 2.550 2.545 2.550 2.508 2.594 116,252,324 2.5472 -1.71%
2014-04-03 0 9.360 9.320 9.360 9.270 9.500 159,259,521 1,493,077,570 9.3751 2.594 2.583 2.594 2.569 2.633 574,568,134 2.5986 -4.20%
2014-04-02 0 9.770 9.750 9.800 9.700 9.900 14,064,397 137,759,804 9.7949 2.708 2.703 2.716 2.689 2.744 50,740,793 2.7150 0.31%
2014-04-01 0 9.740 9.700 9.750 9.410 9.800 16,319,665 157,982,380 9.6805 2.700 2.689 2.703 2.608 2.716 58,877,230 2.6833 4.17%
2014-03-31 0 9.350 9.300 9.330 9.160 9.360 18,908,300 175,111,281 9.2611 2.592 2.578 2.586 2.539 2.594 68,216,371 2.5670 3.09%
2014-03-28 0 9.070 9.060 9.070 8.920 9.330 21,258,353 193,654,361 9.1096 2.514 2.511 2.514 2.472 2.586 76,694,769 2.5250 0.44%
2014-03-27 0 9.030 9.030 9.080 8.720 9.370 31,399,850 283,882,053 9.0409 2.503 2.503 2.517 2.417 2.597 113,282,729 2.5060 -3.53%
2014-03-26 0 9.360 9.360 9.370 9.320 9.630 18,952,000 179,341,235 9.4629 2.594 2.594 2.597 2.583 2.669 68,374,030 2.6229 -0.32%
2014-03-25 0 9.390 9.410 9.450 9.370 9.810 28,679,000 274,021,680 9.5548 2.603 2.608 2.619 2.597 2.719 103,466,590 2.6484 -0.11%
2014-03-24 0 9.400 9.400 9.410 9.400 9.900 29,898,784 288,227,027 9.6401 2.606 2.606 2.608 2.606 2.744 107,867,262 2.6721 -4.57%
2014-03-21 0 9.850 9.810 9.850 9.690 10.12 65,339,344 643,865,497 9.8542 2.730 2.719 2.730 2.686 2.805 235,727,853 2.7314 -1.70%
2014-03-20 0 10.02 10.00 10.04 9.600 10.30 43,680,682 437,225,055 10.010 2.777 2.772 2.783 2.661 2.855 157,588,870 2.7745 5.25%
2014-03-19 0 9.520 9.520 9.540 9.510 9.840 21,185,000 204,250,170 9.6413 2.639 2.639 2.644 2.636 2.727 76,430,130 2.6724 -2.36%
2014-03-18 0 9.750 9.740 9.750 9.500 9.990 159,966,689 1,502,980,695 9.3956 2.703 2.700 2.703 2.633 2.769 577,119,417 2.6043 -0.10%
2014-03-17 0 9.760 9.770 9.780 9.720 10.06 19,436,063 192,182,984 9.8880 2.705 2.708 2.711 2.694 2.788 70,120,407 2.7408 1.14%
2014-03-14 0 9.650 9.600 9.650 9.370 9.790 17,615,500 167,989,054 9.5364 2.675 2.661 2.675 2.597 2.714 63,552,276 2.6433 -1.83%
2014-03-13 0 9.830 9.790 9.840 9.650 10.02 21,174,902 207,934,046 9.8198 2.725 2.714 2.727 2.675 2.777 76,393,699 2.7219 -0.71%
2014-03-12 0 9.900 9.880 9.900 9.440 9.920 47,341,523 459,248,593 9.7008 2.744 2.739 2.744 2.617 2.750 170,796,260 2.6889 4.21%
2014-03-11 0 9.500 9.490 9.500 9.420 10.08 74,841,125 724,982,192 9.6869 2.633 2.630 2.633 2.611 2.794 270,007,879 2.6850 4.40%
2014-03-10 0 9.100 9.100 9.110 8.750 9.230 23,805,000 214,429,162 9.0077 2.522 2.522 2.525 2.425 2.558 85,882,428 2.4968 -0.11%
2014-03-07 0 9.110 9.100 9.130 8.750 9.440 26,440,488 240,799,101 9.1072 2.525 2.522 2.531 2.425 2.617 95,390,604 2.5243 -2.04%
2014-03-06 0 9.300 9.310 9.340 9.200 9.850 23,581,786 224,326,549 9.5127 2.578 2.581 2.589 2.550 2.730 85,077,129 2.6367 -4.42%
2014-03-05 0 9.730 9.710 9.720 9.660 9.950 13,998,299 136,987,167 9.7860 2.697 2.691 2.694 2.678 2.758 50,502,328 2.7125 -1.52%
2014-03-04 0 9.880 9.860 9.910 9.610 9.940 23,072,604 226,034,469 9.7967 2.739 2.733 2.747 2.664 2.755 83,240,129 2.7155 1.33%
2014-03-03 0 9.750 9.720 9.730 9.110 9.780 16,290,618 156,251,424 9.5915 2.703 2.694 2.697 2.525 2.711 58,772,436 2.6586 3.83%
2014-02-28 0 9.390 9.330 9.400 9.010 9.430 18,065,059 167,912,257 9.2949 2.603 2.586 2.606 2.497 2.614 65,174,171 2.5764 3.64%
2014-02-27 0 9.060 9.070 9.080 9.010 9.210 12,408,672 112,587,007 9.0733 2.511 2.514 2.517 2.497 2.553 44,767,355 2.5149 -1.74%
2014-02-26 0 9.220 9.180 9.230 8.800 9.250 12,406,000 112,256,185 9.0485 2.556 2.545 2.558 2.439 2.564 44,757,715 2.5081 4.18%
2014-02-25 0 8.850 8.830 8.860 8.810 9.150 15,530,714 138,893,259 8.9431 2.453 2.448 2.456 2.442 2.536 56,030,894 2.4789 -2.64%
2014-02-24 0 9.090 9.080 9.120 8.900 9.200 11,184,000 101,261,190 9.0541 2.520 2.517 2.528 2.467 2.550 40,349,048 2.5096 -1.84%
2014-02-21 0 9.260 9.210 9.270 9.030 9.270 11,409,000 104,566,370 9.1653 2.567 2.553 2.569 2.503 2.569 41,160,791 2.5404 0.65%
2014-02-20 0 9.200 9.180 9.200 8.790 9.310 25,639,089 234,457,358 9.1445 2.550 2.545 2.550 2.436 2.581 92,499,358 2.5347 3.95%
2014-02-19 0 8.850 8.830 8.840 8.420 8.860 11,347,000 98,299,401 8.6630 2.453 2.448 2.450 2.334 2.456 40,937,111 2.4012 3.15%
2014-02-18 0 8.580 8.550 8.590 8.470 8.690 7,846,435 67,261,415 8.5722 2.378 2.370 2.381 2.348 2.409 28,307,956 2.3761 0.82%
2014-02-17 0 8.510 8.500 8.520 8.450 8.610 4,762,000 40,529,565 8.5110 2.359 2.356 2.362 2.342 2.387 17,180,093 2.3591 -0.35%
2014-02-14 0 8.540 8.530 8.540 8.310 8.620 12,644,000 107,850,197 8.5298 2.367 2.364 2.367 2.303 2.389 45,616,359 2.3643 2.03%
2014-02-13 0 8.370 8.350 8.410 8.350 8.540 10,054,236 84,854,902 8.4397 2.320 2.314 2.331 2.314 2.367 36,273,144 2.3393 -0.36%
2014-02-12 0 8.400 8.400 8.440 8.340 8.490 8,249,000 69,430,643 8.4169 2.328 2.328 2.339 2.312 2.353 29,760,309 2.3330 0.00%
2014-02-11 0 8.400 8.390 8.400 8.300 8.500 7,953,435 66,661,919 8.3815 2.328 2.326 2.328 2.301 2.356 28,693,985 2.3232 0.12%
2014-02-10 0 8.390 8.360 8.390 8.190 8.470 14,683,525 123,299,004 8.3971 2.326 2.317 2.326 2.270 2.348 52,974,450 2.3275 2.57%
2014-02-07 0 8.180 8.180 8.200 7.910 8.200 15,683,000 126,474,446 8.0644 2.267 2.267 2.273 2.193 2.273 56,580,304 2.2353 2.00%
2014-02-06 0 8.020 8.020 8.060 7.940 8.170 8,751,000 70,877,630 8.0994 2.223 2.223 2.234 2.201 2.265 31,571,398 2.2450 0.50%
2014-02-05 0 7.980 7.950 7.970 7.930 8.390 10,198,813 83,082,248 8.1463 2.212 2.204 2.209 2.198 2.326 36,794,742 2.2580 -3.51%
2014-02-04 0 8.270 8.260 8.270 8.040 8.440 14,934,524 123,380,147 8.2614 2.292 2.290 2.292 2.229 2.339 53,879,991 2.2899 -0.12%
2014-01-30 0 8.280 8.260 8.300 8.050 8.300 10,923,000 88,960,267 8.1443 2.295 2.290 2.301 2.231 2.301 39,407,426 2.2574 -0.36%
2014-01-29 0 8.310 8.280 8.310 7.960 8.320 13,841,448 113,061,182 8.1683 2.303 2.295 2.303 2.206 2.306 49,936,449 2.2641 4.27%
2014-01-28 0 7.970 7.970 7.990 7.600 8.070 18,655,797 148,236,537 7.9459 2.209 2.209 2.215 2.107 2.237 67,305,404 2.2024 0.63%
2014-01-27 0 7.920 7.900 7.930 7.270 7.940 18,812,885 143,338,443 7.6192 2.195 2.190 2.198 2.015 2.201 67,872,138 2.1119 4.62%
2014-01-24 0 7.570 7.540 7.550 7.480 8.090 20,092,377 155,713,848 7.7499 2.098 2.090 2.093 2.073 2.242 72,488,222 2.1481 -6.66%
2014-01-23 0 8.110 8.100 8.130 8.030 8.230 13,035,110 106,334,587 8.1576 2.248 2.245 2.253 2.226 2.281 47,027,385 2.2611 -1.82%
2014-01-22 0 8.260 8.230 8.250 7.900 8.390 21,294,000 173,273,195 8.1372 2.290 2.281 2.287 2.190 2.326 76,823,375 2.2555 4.29%
2014-01-21 0 7.920 7.910 7.930 7.760 7.940 7,677,122 60,332,009 7.8587 2.195 2.193 2.198 2.151 2.201 27,697,117 2.1783 1.93%
2014-01-20 0 7.770 7.760 7.820 7.740 7.880 9,837,554 76,730,754 7.7998 2.154 2.151 2.168 2.145 2.184 35,491,411 2.1620 -1.15%
2014-01-17 0 7.860 7.830 7.840 7.770 7.960 7,090,000 55,881,710 7.8818 2.179 2.170 2.173 2.154 2.206 25,578,930 2.1847 0.77%
2014-01-16 0 7.800 7.800 7.820 7.800 8.030 7,010,727 55,226,650 7.8774 2.162 2.162 2.168 2.162 2.226 25,292,933 2.1835 -1.27%
2014-01-15 0 7.900 7.860 7.910 7.830 8.010 12,668,678 100,071,710 7.8991 2.190 2.179 2.193 2.170 2.220 45,705,391 2.1895 2.86%
2014-01-14 0 7.680 7.690 7.700 7.610 7.900 17,478,000 134,864,990 7.7163 2.129 2.132 2.134 2.109 2.190 63,056,210 2.1388 -2.91%
2014-01-13 0 7.910 7.910 7.920 7.600 8.080 25,388,000 200,963,640 7.9157 2.193 2.193 2.195 2.107 2.240 91,593,493 2.1941 4.77%
2014-01-10 0 7.550 7.540 7.550 7.350 7.610 17,208,162 129,385,507 7.5188 2.093 2.090 2.093 2.037 2.109 62,082,703 2.0841 -0.53%
2014-01-09 0 7.590 7.580 7.600 7.580 7.910 13,883,201 107,097,559 7.7142 2.104 2.101 2.107 2.101 2.193 50,087,083 2.1382 -3.92%
2014-01-08 0 7.900 7.890 7.910 7.650 7.950 11,470,679 89,988,512 7.8451 2.190 2.187 2.193 2.120 2.204 41,383,313 2.1745 3.13%
2014-01-07 0 7.660 7.610 7.660 7.510 7.740 7,047,000 53,790,475 7.6331 2.123 2.109 2.123 2.082 2.145 25,423,796 2.1158 -0.26%
2014-01-06 0 7.680 7.680 7.700 7.580 7.870 19,686,877 152,265,942 7.7344 2.129 2.129 2.134 2.101 2.181 71,025,281 2.1438 2.13%
2014-01-03 0 7.520 7.510 7.540 7.380 7.640 11,522,000 86,237,085 7.4846 2.084 2.082 2.090 2.046 2.118 41,568,466 2.0746 0.94%
2014-01-02 0 7.450 7.450 7.460 7.040 7.480 15,796,000 115,493,405 7.3116 2.065 2.065 2.068 1.951 2.073 56,987,979 2.0266 5.23%
2013-12-31 0 7.080 7.070 7.120 7.050 7.150 5,308,000 37,600,255 7.0837 1.962 1.960 1.974 1.954 1.982 19,149,924 1.9635 -0.56%
2013-12-30 0 7.120 7.100 7.120 7.080 7.150 8,546,683 60,858,532 7.1207 1.974 1.968 1.974 1.962 1.982 30,834,274 1.9737 -0.28%
2013-12-27 0 7.140 7.140 7.150 7.080 7.190 7,142,000 50,976,610 7.1376 1.979 1.979 1.982 1.962 1.993 25,766,532 1.9784 0.42%
2013-12-24 0 7.110 7.090 7.120 7.080 7.220 6,189,393 44,181,856 7.1383 1.971 1.965 1.974 1.962 2.001 22,329,767 1.9786 0.42%
2013-12-23 0 7.080 7.070 7.090 6.750 7.170 11,722,815 81,909,535 6.9872 1.962 1.960 1.965 1.871 1.987 42,292,956 1.9367 3.66%
2013-12-20 0 6.830 6.820 6.830 6.780 7.140 15,282,000 105,637,550 6.9125 1.893 1.890 1.893 1.879 1.979 55,133,597 1.9160 -3.67%
2013-12-19 0 7.090 7.080 7.090 7.020 7.210 28,596,467 203,474,421 7.1154 1.965 1.962 1.965 1.946 1.998 103,168,831 1.9722 -0.56%
2013-12-18 0 7.130 7.100 7.110 6.840 7.160 17,352,224 121,979,843 7.0296 1.976 1.968 1.971 1.896 1.985 62,602,442 1.9485 3.18%
2013-12-17 0 6.910 6.890 6.900 6.810 7.000 13,658,228 94,406,449 6.9121 1.915 1.910 1.913 1.888 1.940 49,275,437 1.9159 1.17%
2013-12-16 0 6.830 6.810 6.830 6.780 7.020 18,866,461 130,067,633 6.8941 1.893 1.888 1.893 1.879 1.946 68,065,427 1.9109 -0.44%
2013-12-13 0 6.860 6.880 6.890 6.410 6.890 22,399,000 150,732,488 6.7294 1.901 1.907 1.910 1.777 1.910 80,809,936 1.8653 3.94%
2013-12-12 0 6.600 6.560 6.570 6.330 6.600 15,511,403 101,089,523 6.5171 1.829 1.818 1.821 1.755 1.829 55,961,225 1.8064 1.85%
2013-12-11 0 6.480 6.450 6.500 6.390 6.500 13,093,116 84,383,846 6.4449 1.796 1.788 1.802 1.771 1.802 47,236,656 1.7864 -0.92%
2013-12-10 0 6.540 6.520 6.550 6.490 6.630 23,178,674 152,357,709 6.5732 1.813 1.807 1.816 1.799 1.838 83,622,802 1.8220 0.93%
2013-12-09 0 6.480 6.470 6.480 6.370 6.540 12,382,622 80,057,454 6.4653 1.796 1.793 1.796 1.766 1.813 44,673,373 1.7921 0.15%
2013-12-06 0 6.470 6.460 6.480 6.140 6.510 25,401,920 161,740,231 6.3672 1.793 1.791 1.796 1.702 1.804 91,643,713 1.7649 5.37%
2013-12-05 0 6.140 6.110 6.140 6.100 6.150 5,748,171 35,240,087 6.1307 1.702 1.694 1.702 1.691 1.705 20,737,949 1.6993 0.16%
2013-12-04 0 6.130 6.100 6.130 5.960 6.140 7,319,913 44,368,972 6.0614 1.699 1.691 1.699 1.652 1.702 26,408,398 1.6801 2.17%
2013-12-03 0 6.000 6.000 6.020 5.920 6.050 7,957,201 47,801,988 6.0074 1.663 1.663 1.669 1.641 1.677 28,707,572 1.6651 -0.83%
2013-12-02 0 6.050 6.040 6.060 6.030 6.080 4,637,000 28,088,500 6.0575 1.677 1.674 1.680 1.671 1.685 16,729,125 1.6790 -0.49%
2013-11-29 0 6.080 6.060 6.080 5.950 6.080 4,020,000 24,166,005 6.0114 1.685 1.680 1.685 1.649 1.685 14,503,145 1.6663 1.50%
2013-11-28 0 5.990 5.960 5.980 5.960 6.050 5,383,396 32,256,200 5.9918 1.660 1.652 1.658 1.652 1.677 19,421,933 1.6608 0.17%
2013-11-27 0 5.980 5.950 5.980 5.920 6.000 4,316,008 25,711,059 5.9571 1.658 1.649 1.658 1.641 1.663 15,571,067 1.6512 0.34%
2013-11-26 0 5.960 5.910 6.020 5.900 6.130 10,507,853 62,940,958 5.9899 1.652 1.638 1.669 1.635 1.699 37,909,680 1.6603 -2.77%
2013-11-25 0 6.130 6.090 6.140 6.070 6.150 5,757,562 35,284,757 6.1284 1.699 1.688 1.702 1.682 1.705 20,771,830 1.6987 0.99%
2013-11-22 0 6.070 6.040 6.070 6.030 6.150 4,401,664 26,657,349 6.0562 1.682 1.674 1.682 1.671 1.705 15,880,092 1.6787 -0.82%
2013-11-21 0 6.120 6.090 6.120 5.980 6.120 5,784,347 35,026,854 6.0555 1.696 1.688 1.696 1.658 1.696 20,868,463 1.6785 0.49%
2013-11-20 0 6.090 6.060 6.100 5.990 6.160 7,641,500 46,295,495 6.0584 1.688 1.680 1.691 1.660 1.707 27,568,602 1.6793 -0.16%
2013-11-19 0 6.100 6.090 6.100 6.030 6.100 16,450,731 99,870,885 6.0709 1.691 1.688 1.691 1.671 1.691 59,350,083 1.6827 1.50%
2013-11-18 0 6.010 6.000 6.020 5.900 6.050 22,771,000 136,331,041 5.9870 1.666 1.663 1.669 1.635 1.677 82,152,018 1.6595 1.86%
2013-11-15 0 5.900 5.890 5.910 5.850 5.990 10,524,000 62,128,130 5.9035 1.635 1.633 1.638 1.622 1.660 37,967,934 1.6363 0.51%
2013-11-14 0 5.870 5.850 5.860 5.690 5.970 11,411,699 66,978,428 5.8693 1.627 1.622 1.624 1.577 1.655 41,170,528 1.6269 3.16%
2013-11-13 0 5.690 5.690 5.710 5.660 5.750 6,692,000 38,149,225 5.7007 1.577 1.577 1.583 1.569 1.594 24,143,046 1.5801 -0.70%
2013-11-12 0 5.730 5.740 5.750 5.620 5.790 4,755,000 27,103,195 5.6999 1.588 1.591 1.594 1.558 1.605 17,154,839 1.5799 0.53%
2013-11-11 0 5.700 5.670 5.710 5.560 5.780 6,889,320 38,891,388 5.6452 1.580 1.572 1.583 1.541 1.602 24,854,927 1.5647 1.60%
2013-11-08 0 5.610 5.610 5.650 5.560 5.700 5,550,461 31,202,941 5.6217 1.555 1.555 1.566 1.541 1.580 20,024,662 1.5582 -0.71%
2013-11-07 0 5.650 5.650 5.660 5.640 5.730 2,928,452 16,618,528 5.6749 1.566 1.566 1.569 1.563 1.588 10,565,115 1.5730 -1.22%
2013-11-06 0 5.720 5.700 5.710 5.650 5.810 5,313,000 30,496,070 5.7399 1.585 1.580 1.583 1.566 1.610 19,167,962 1.5910 0.53%
2013-11-05 0 5.690 5.680 5.720 5.650 5.820 9,427,171 53,829,211 5.7100 1.577 1.574 1.585 1.566 1.613 34,010,852 1.5827 -1.73%
2013-11-04 0 5.790 5.780 5.790 5.770 5.890 6,146,000 35,802,685 5.8254 1.605 1.602 1.605 1.599 1.633 22,173,216 1.6147 -1.70%
2013-11-01 0 5.890 5.880 5.910 5.800 5.970 5,825,086 34,380,808 5.9022 1.633 1.630 1.638 1.608 1.655 21,015,439 1.6360 1.90%
2013-10-31 0 5.780 5.770 5.820 5.720 5.840 9,810,400 56,777,327 5.7875 1.602 1.599 1.613 1.585 1.619 35,393,446 1.6042 0.17%
2013-10-30 0 5.770 5.760 5.790 5.740 5.790 10,643,424 61,283,255 5.7579 1.599 1.597 1.605 1.591 1.605 38,398,786 1.5960 1.94%
2013-10-29 0 5.660 5.640 5.660 5.640 5.910 12,035,342 68,925,874 5.7270 1.569 1.563 1.569 1.563 1.638 43,420,475 1.5874 -3.41%
2013-10-28 0 5.860 5.850 5.880 5.840 6.000 9,220,800 54,412,195 5.9010 1.624 1.622 1.630 1.619 1.663 33,266,318 1.6357 0.34%
2013-10-25 0 5.840 5.830 5.840 5.800 5.950 6,746,000 39,538,499 5.8610 1.619 1.616 1.619 1.608 1.649 24,337,864 1.6246 -0.85%
2013-10-24 0 5.890 5.900 5.920 5.800 5.950 12,676,005 75,099,804 5.9246 1.633 1.635 1.641 1.608 1.649 45,731,825 1.6422 1.73%
2013-10-23 0 5.790 5.790 5.800 5.780 6.060 16,624,671 97,336,051 5.8549 1.605 1.605 1.608 1.602 1.680 59,977,615 1.6229 -4.14%
2013-10-22 0 6.040 6.030 6.040 5.800 6.060 28,158,763 168,867,638 5.9970 1.674 1.671 1.674 1.608 1.680 101,589,706 1.6623 4.50%
2013-10-21 0 5.780 5.770 5.780 5.760 5.860 9,176,000 53,216,755 5.7996 1.602 1.599 1.602 1.597 1.624 33,104,691 1.6075 -0.17%
2013-10-18 0 5.790 5.730 5.790 5.720 5.840 7,050,000 40,659,339 5.7673 1.605 1.588 1.605 1.585 1.619 25,434,620 1.5986 -0.34%
2013-10-17 0 5.810 5.790 5.810 5.740 5.900 9,181,600 53,401,758 5.8162 1.610 1.605 1.610 1.591 1.635 33,124,894 1.6121 1.22%
2013-10-16 0 5.740 5.750 5.760 5.680 5.900 17,951,606 103,199,989 5.7488 1.591 1.594 1.597 1.574 1.635 64,764,861 1.5935 -1.88%
2013-10-15 0 5.850 5.850 5.860 5.850 5.960 11,135,133 65,575,207 5.8890 1.622 1.622 1.624 1.622 1.652 40,172,748 1.6323 0.00%
2013-10-11 0 5.850 5.850 5.860 5.800 5.890 15,880,000 92,955,850 5.8536 1.622 1.622 1.624 1.608 1.633 57,291,030 1.6225 0.52%
2013-10-10 0 5.820 5.820 5.840 5.780 5.980 19,716,033 115,488,265 5.8576 1.613 1.613 1.619 1.602 1.658 71,130,468 1.6236 -0.85%
2013-10-09 0 5.870 5.880 5.890 5.650 5.950 45,396,430 265,063,519 5.8389 1.627 1.630 1.633 1.566 1.649 163,778,855 1.6184 3.53%
2013-10-08 0 5.670 5.660 5.680 5.500 5.680 13,096,359 73,760,731 5.6322 1.572 1.569 1.574 1.524 1.574 47,248,356 1.5611 2.90%
2013-10-07 0 5.510 5.510 5.520 5.490 5.570 15,266,000 84,188,668 5.5148 1.527 1.527 1.530 1.522 1.544 55,075,873 1.5286 -0.18%
2013-10-04 0 5.520 5.490 5.510 5.450 5.610 19,608,266 108,055,637 5.5107 1.530 1.522 1.527 1.511 1.555 70,741,672 1.5275 1.10%
2013-10-03 0 5.460 5.440 5.460 5.380 5.500 15,013,370 81,814,063 5.4494 1.513 1.508 1.513 1.491 1.524 54,164,448 1.5105 -0.36%
2013-10-02 0 5.480 5.490 5.500 5.280 5.520 22,572,602 122,217,448 5.4144 1.519 1.522 1.524 1.464 1.530 81,436,248 1.5008 3.01%
2013-09-30 0 5.320 5.270 5.320 5.250 5.320 17,826,000 94,261,645 5.2879 1.475 1.461 1.475 1.455 1.475 64,311,706 1.4657 1.53%
2013-09-27 0 5.240 5.220 5.250 5.180 5.310 21,244,397 111,541,223 5.2504 1.452 1.447 1.455 1.436 1.472 76,644,419 1.4553 1.16%
2013-09-26 0 5.180 5.160 5.180 5.130 5.200 9,246,000 47,751,260 5.1645 1.436 1.430 1.436 1.422 1.441 33,357,233 1.4315 -0.77%
2013-09-25 0 5.220 5.200 5.230 5.140 5.240 14,264,000 74,140,156 5.1977 1.447 1.441 1.450 1.425 1.452 51,460,910 1.4407 0.00%
2013-09-24 0 5.220 5.200 5.220 5.120 5.220 11,323,000 58,618,105 5.1769 1.447 1.441 1.447 1.419 1.447 40,850,525 1.4349 0.58%
2013-09-23 0 5.190 5.150 5.180 5.100 5.210 8,901,000 45,830,635 5.1489 1.439 1.427 1.436 1.414 1.444 32,112,560 1.4272 -0.19%
2013-09-19 0 5.200 5.190 5.200 5.140 5.210 19,797,442 102,584,977 5.1817 1.441 1.439 1.441 1.425 1.444 71,424,171 1.4363 1.96%
2013-09-18 0 5.100 5.090 5.100 5.040 5.170 15,700,442 80,025,008 5.0970 1.414 1.411 1.414 1.397 1.433 56,643,230 1.4128 0.99%
2013-09-17 0 5.050 5.050 5.060 4.950 5.120 34,337,000 173,477,710 5.0522 1.400 1.400 1.403 1.372 1.419 123,879,225 1.4004 2.02%
2013-09-16 0 4.950 4.950 4.960 4.820 4.980 26,396,000 129,448,300 4.9041 1.372 1.372 1.375 1.336 1.380 95,230,102 1.3593 1.02%
2013-09-13 0 4.900 4.890 4.900 4.780 4.950 46,623,000 226,771,078 4.8639 1.358 1.355 1.358 1.325 1.372 168,204,010 1.3482 2.94%
2013-09-12 0 4.760 4.750 4.760 4.670 5.240 110,145,000 535,105,624 4.8582 1.319 1.317 1.319 1.294 1.452 397,375,345 1.3466 -9.16%
2013-09-11 0 5.240 5.230 5.240 5.150 5.250 44,942,505 233,762,100 5.2014 1.452 1.450 1.452 1.427 1.455 162,141,209 1.4417 1.75%
2013-09-10 0 5.150 5.150 5.160 5.110 5.300 803,880,600 4,260,932,867 5.3005 1.427 1.427 1.430 1.416 1.469 2,900,198,199 1.4692 -10.43%
2013-09-09 0 5.750 5.710 5.730 5.600 5.750 13,115,000 74,554,780 5.6847 1.594 1.583 1.588 1.552 1.594 47,315,608 1.5757 2.86%
2013-09-06 0 5.590 5.580 5.590 5.510 5.650 5,951,942 33,260,464 5.5882 1.549 1.547 1.549 1.527 1.566 21,473,104 1.5489 0.43%
2013-09-05 0 5.620 5.600 5.620 5.570 5.690 4,793,000 26,896,540 5.6116 1.543 1.537 1.543 1.529 1.562 17,459,923 1.5405 -0.53%
2013-09-04 0 5.650 5.650 5.660 5.500 5.760 10,049,892 56,992,435 5.6710 1.551 1.551 1.554 1.510 1.581 36,609,711 1.5568 1.62%
2013-09-03 0 5.560 5.550 5.560 5.540 5.720 9,858,000 55,169,227 5.5964 1.526 1.524 1.526 1.521 1.570 35,910,687 1.5363 -0.71%
2013-09-02 0 5.600 5.600 5.620 5.570 5.790 15,355,835 86,655,885 5.6432 1.537 1.537 1.543 1.529 1.589 55,938,181 1.5491 -3.28%
2013-08-30 0 5.790 5.810 5.820 5.570 5.820 22,480,273 128,470,316 5.7148 1.589 1.595 1.598 1.529 1.598 81,891,058 1.5688 4.14%
2013-08-29 0 5.560 5.560 5.590 5.450 5.580 14,459,000 79,709,610 5.5128 1.526 1.526 1.535 1.496 1.532 52,671,193 1.5133 2.77%
2013-08-28 0 5.410 5.360 5.420 5.260 5.560 16,716,700 90,789,326 5.4311 1.485 1.471 1.488 1.444 1.526 60,895,535 1.4909 0.93%
2013-08-27 0 5.360 5.340 5.350 5.260 5.440 23,702,604 126,784,896 5.3490 1.471 1.466 1.469 1.444 1.493 86,343,761 1.4684 3.47%
2013-08-26 0 5.180 5.190 5.200 4.910 5.280 25,186,000 129,975,065 5.1606 1.422 1.425 1.427 1.348 1.449 91,747,471 1.4167 7.69%
2013-08-23 0 4.810 4.800 4.810 4.800 4.990 9,394,000 45,669,743 4.8616 1.320 1.318 1.320 1.318 1.370 34,220,430 1.3346 -1.84%
2013-08-22 0 4.900 4.880 4.900 4.750 4.930 13,441,000 64,999,432 4.8359 1.345 1.340 1.345 1.304 1.353 48,962,827 1.3275 1.45%
2013-08-21 0 4.830 4.820 4.830 4.690 4.860 18,677,162 89,761,260 4.8059 1.326 1.323 1.326 1.287 1.334 68,037,099 1.3193 -1.43%
2013-08-20 0 4.900 4.860 4.900 4.830 5.120 16,250,000 79,795,845 4.9105 1.345 1.334 1.345 1.326 1.406 59,195,442 1.3480 -3.92%
2013-08-19 0 5.100 5.080 5.090 5.010 5.150 10,584,000 53,876,790 5.0904 1.400 1.395 1.397 1.375 1.414 38,555,357 1.3974 1.80%
2013-08-16 0 5.010 5.000 5.010 4.760 5.020 26,363,871 129,832,969 4.9247 1.375 1.373 1.375 1.307 1.378 96,038,215 1.3519 0.40%
2013-08-15 0 4.990 4.990 5.000 4.940 5.400 25,109,000 127,557,655 5.0802 1.370 1.370 1.373 1.356 1.482 91,466,975 1.3946 -6.90%
2013-08-13 0 5.360 5.360 5.370 5.340 5.420 5,908,067 31,769,883 5.3774 1.471 1.471 1.474 1.466 1.488 21,521,885 1.4762 0.37%
2013-08-12 0 5.340 5.350 5.360 5.330 5.400 4,640,000 24,879,235 5.3619 1.466 1.469 1.471 1.463 1.482 16,902,575 1.4719 0.00%
2013-08-09 0 5.340 5.340 5.350 5.300 5.410 3,430,000 18,401,275 5.3648 1.466 1.466 1.469 1.455 1.485 12,494,792 1.4727 -0.74%
2013-08-08 0 5.380 5.370 5.390 5.330 5.410 3,915,000 21,059,650 5.3792 1.477 1.474 1.480 1.463 1.485 14,261,548 1.4767 0.37%
2013-08-07 0 5.360 5.350 5.360 5.300 5.450 9,700,354 52,023,548 5.3631 1.471 1.469 1.471 1.455 1.496 35,336,415 1.4722 -0.74%
2013-08-06 0 5.400 5.390 5.420 5.290 5.440 11,673,000 62,991,765 5.3964 1.482 1.480 1.488 1.452 1.493 42,522,363 1.4814 -0.92%
2013-08-05 0 5.450 5.440 5.450 5.250 5.640 10,382,578 56,266,480 5.4193 1.496 1.493 1.496 1.441 1.548 37,821,618 1.4877 -2.85%
2013-08-02 0 5.610 5.600 5.610 5.580 5.660 4,766,200 26,719,662 5.6061 1.540 1.537 1.540 1.532 1.554 17,362,296 1.5389 0.18%
2013-08-01 0 5.600 5.600 5.610 5.590 5.680 3,058,000 17,178,151 5.6174 1.537 1.537 1.540 1.535 1.559 11,139,671 1.5421 -0.18%
2013-07-31 0 5.610 5.590 5.630 5.550 5.640 3,451,000 19,295,800 5.5914 1.540 1.535 1.546 1.524 1.548 12,571,290 1.5349 -0.36%
2013-07-30 0 5.630 5.610 5.640 5.610 5.740 3,628,000 20,588,595 5.6749 1.546 1.540 1.548 1.540 1.576 13,216,065 1.5578 -0.53%
2013-07-29 0 5.660 5.660 5.670 5.640 5.750 6,793,000 38,691,420 5.6958 1.554 1.554 1.556 1.548 1.578 24,745,516 1.5636 -0.70%
2013-07-26 0 5.700 5.680 5.690 5.480 5.740 11,596,044 65,824,900 5.6765 1.565 1.559 1.562 1.504 1.576 42,242,028 1.5583 3.64%
2013-07-25 0 5.500 5.500 5.530 5.490 5.580 7,600,505 42,108,687 5.5402 1.510 1.510 1.518 1.507 1.532 27,687,092 1.5209 -1.96%
2013-07-24 0 5.610 5.600 5.620 5.550 5.670 4,323,000 24,254,775 5.6106 1.540 1.537 1.543 1.524 1.556 15,747,809 1.5402 -0.88%
2013-07-23 0 5.660 5.630 5.660 5.550 5.660 11,058,003 62,215,428 5.6263 1.554 1.546 1.554 1.524 1.554 40,282,054 1.5445 1.98%
2013-07-22 0 5.550 5.550 5.570 5.400 5.580 6,425,500 35,472,294 5.5206 1.524 1.524 1.529 1.482 1.532 23,406,788 1.5155 0.36%
2013-07-19 0 5.530 5.520 5.530 5.470 5.690 10,797,000 59,758,691 5.5347 1.518 1.515 1.518 1.502 1.562 39,331,273 1.5194 -2.12%
2013-07-18 0 5.650 5.650 5.660 5.450 5.680 20,320,896 113,614,536 5.5910 1.551 1.551 1.554 1.496 1.559 74,024,887 1.5348 3.86%
2013-07-17 0 5.440 5.440 5.460 5.310 5.470 9,039,000 49,092,995 5.4312 1.493 1.493 1.499 1.458 1.502 32,927,237 1.4910 2.45%
2013-07-16 0 5.310 5.280 5.300 5.260 5.380 19,000,000 100,990,166 5.3153 1.458 1.449 1.455 1.444 1.477 69,213,132 1.4591 0.19%
2013-07-15 0 5.300 5.290 5.300 5.150 5.300 11,315,150 59,469,230 5.2557 1.455 1.452 1.455 1.414 1.455 41,218,788 1.4428 1.92%
2013-07-12 0 5.200 5.180 5.200 5.040 5.210 22,052,000 113,934,711 5.1666 1.427 1.422 1.427 1.384 1.430 80,330,947 1.4183 3.17%
2013-07-11 0 5.040 5.020 5.070 4.910 5.070 9,672,000 48,415,392 5.0057 1.384 1.378 1.392 1.348 1.392 35,233,127 1.3741 2.02%
2013-07-10 0 4.940 4.920 4.950 4.790 4.950 6,992,000 34,248,735 4.8983 1.356 1.351 1.359 1.315 1.359 25,470,433 1.3446 3.78%
2013-07-09 0 4.760 4.750 4.780 4.750 4.870 3,448,144 16,531,333 4.7943 1.307 1.304 1.312 1.304 1.337 12,560,887 1.3161 -1.04%
2013-07-08 0 4.810 4.800 4.850 4.800 4.900 3,676,394 17,814,217 4.8456 1.320 1.318 1.331 1.318 1.345 13,392,355 1.3302 -1.23%
2013-07-05 0 4.870 4.820 4.870 4.780 4.970 5,185,443 25,316,787 4.8823 1.337 1.323 1.337 1.312 1.364 18,889,513 1.3403 -1.62%
2013-07-04 0 4.950 4.950 4.960 4.800 5.000 5,159,191 25,483,192 4.9394 1.359 1.359 1.362 1.318 1.373 18,793,883 1.3559 2.06%
2013-07-03 0 4.850 4.820 4.850 4.820 5.070 10,628,001 52,359,800 4.9266 1.331 1.323 1.331 1.323 1.392 38,715,644 1.3524 -5.27%
2013-07-02 0 5.120 5.120 5.130 5.060 5.150 8,844,601 45,180,593 5.1083 1.406 1.406 1.408 1.389 1.414 32,219,081 1.4023 0.39%
2013-06-28 0 5.100 5.070 5.090 5.010 5.110 8,747,000 44,296,242 5.0642 1.400 1.392 1.397 1.375 1.403 31,863,540 1.3902 0.99%
2013-06-27 0 5.050 5.020 5.040 4.910 5.070 7,651,200 38,449,901 5.0253 1.386 1.378 1.384 1.348 1.392 27,871,764 1.3795 3.48%
2013-06-26 0 4.880 4.870 4.880 4.680 4.880 10,625,469 51,244,902 4.8228 1.340 1.337 1.340 1.285 1.340 38,706,420 1.3239 1.46%
2013-06-25 0 4.810 4.800 4.810 4.440 4.840 17,294,211 80,124,333 4.6330 1.320 1.318 1.320 1.219 1.329 62,999,290 1.2718 2.78%
2013-06-24 0 4.680 4.670 4.700 4.590 4.800 13,659,753 63,573,162 4.6540 1.285 1.282 1.290 1.260 1.318 49,759,699 1.2776 -2.70%
2013-06-21 0 4.810 4.800 4.830 4.700 4.990 16,911,750 81,587,354 4.8243 1.320 1.318 1.326 1.290 1.370 61,606,062 1.3243 -3.80%
2013-06-20 0 5.000 5.000 5.050 4.950 5.090 8,198,000 41,174,185 5.0225 1.373 1.373 1.386 1.359 1.397 29,863,645 1.3787 -0.99%
2013-06-19 0 5.050 5.050 5.060 5.010 5.130 4,904,525 24,760,319 5.0485 1.386 1.386 1.389 1.375 1.408 17,866,186 1.3859 -1.56%
2013-06-18 0 5.130 5.130 5.140 5.070 5.200 5,282,395 27,126,019 5.1352 1.408 1.408 1.411 1.392 1.427 19,242,690 1.4097 -0.19%
2013-06-17 0 5.140 5.130 5.160 5.120 5.250 5,991,000 31,075,585 5.1870 1.411 1.408 1.416 1.406 1.441 21,823,993 1.4239 -0.58%
2013-06-14 0 5.170 5.180 5.190 5.030 5.210 14,013,000 72,423,318 5.1683 1.419 1.422 1.425 1.381 1.430 51,046,506 1.4188 2.58%
2013-06-13 0 5.040 5.050 5.060 4.950 5.070 22,948,482 114,788,247 5.0020 1.384 1.386 1.389 1.359 1.392 83,596,648 1.3731 -0.40%
2013-06-11 0 5.060 5.060 5.070 4.950 5.100 17,079,400 85,930,450 5.0312 1.389 1.389 1.392 1.359 1.400 62,216,777 1.3811 0.40%
2013-06-10 0 5.040 5.040 5.050 5.000 5.150 8,671,500 43,851,377 5.0570 1.384 1.384 1.386 1.373 1.414 31,588,509 1.3882 -0.79%
2013-06-07 0 5.080 5.080 5.090 5.000 5.180 10,828,326 55,100,013 5.0885 1.395 1.395 1.397 1.373 1.422 39,445,387 1.3969 1.20%
2013-06-06 0 5.020 5.010 5.040 4.930 5.130 22,436,000 112,530,795 5.0156 1.378 1.375 1.384 1.353 1.408 81,729,780 1.3769 0.20%
2013-06-05 0 5.010 5.010 5.030 4.830 5.090 34,547,197 172,861,699 5.0036 1.375 1.375 1.381 1.326 1.397 125,848,406 1.3736 6.60%
2013-06-04 0 4.700 4.690 4.700 4.680 4.770 6,305,662 29,701,267 4.7103 1.290 1.287 1.290 1.285 1.309 22,970,243 1.2930 0.06%
2013-06-03 0 4.770 4.750 4.770 4.700 4.800 11,836,171 56,189,633 4.7473 1.289 1.284 1.289 1.270 1.298 43,786,875 1.2833 0.63%
2013-05-31 0 4.740 4.720 4.800 4.650 4.840 18,676,841 88,599,822 4.7438 1.281 1.276 1.298 1.257 1.308 69,093,333 1.2823 -0.42%
2013-05-30 0 4.760 4.750 4.760 4.720 4.890 9,241,405 44,081,296 4.7700 1.287 1.284 1.287 1.276 1.322 34,187,766 1.2894 -2.26%
2013-05-29 0 4.870 4.870 4.880 4.750 4.900 9,116,847 44,257,828 4.8545 1.316 1.316 1.319 1.284 1.325 33,726,975 1.3122 1.88%
2013-05-28 0 4.780 4.780 4.790 4.630 4.820 12,848,000 61,315,790 4.7724 1.292 1.292 1.295 1.252 1.303 47,530,047 1.2900 2.14%
2013-05-27 0 4.680 4.660 4.680 4.590 4.680 3,520,000 16,293,645 4.6289 1.265 1.260 1.265 1.241 1.265 13,021,931 1.2512 1.74%
2013-05-24 0 4.600 4.600 4.610 4.510 4.740 10,614,686 48,702,326 4.5882 1.243 1.243 1.246 1.219 1.281 39,268,098 1.2403 -3.36%
2013-05-23 0 4.760 4.750 4.760 4.630 4.790 10,664,000 50,395,125 4.7257 1.287 1.284 1.287 1.252 1.295 39,450,531 1.2774 0.85%
2013-05-22 0 4.720 4.700 4.710 4.490 4.720 5,951,000 27,747,820 4.6627 1.276 1.270 1.273 1.214 1.276 22,015,202 1.2604 0.64%
2013-05-21 0 4.690 4.680 4.700 4.640 4.770 8,751,000 41,316,662 4.7214 1.268 1.265 1.270 1.254 1.289 32,373,556 1.2762 0.43%
2013-05-20 0 4.670 4.670 4.690 4.590 4.740 9,422,647 44,176,197 4.6883 1.262 1.262 1.268 1.241 1.281 34,858,255 1.2673 0.86%
2013-05-16 0 4.630 4.620 4.630 4.590 4.690 5,775,000 26,710,592 4.6252 1.252 1.249 1.252 1.241 1.268 21,364,105 1.2503 -0.86%
2013-05-15 0 4.670 4.660 4.670 4.590 4.730 8,530,056 39,822,908 4.6685 1.262 1.260 1.262 1.241 1.279 31,556,193 1.2620 1.97%
2013-05-14 0 4.580 4.570 4.580 4.500 4.630 6,617,389 30,383,681 4.5915 1.238 1.235 1.238 1.216 1.252 24,480,449 1.2411 1.78%
2013-05-13 0 4.500 4.490 4.500 4.460 4.600 3,538,000 15,903,496 4.4951 1.216 1.214 1.216 1.206 1.243 13,088,520 1.2151 -0.88%
2013-05-10 0 4.540 4.530 4.540 4.460 4.650 5,495,000 25,108,440 4.5693 1.227 1.225 1.227 1.206 1.257 20,328,270 1.2351 -0.44%
2013-05-09 0 4.560 4.560 4.570 4.430 4.580 7,694,000 34,688,714 4.5085 1.233 1.233 1.235 1.197 1.238 28,463,277 1.2187 -0.44%
2013-05-08 0 4.580 4.570 4.580 4.350 4.580 17,466,215 78,909,344 4.5178 1.238 1.235 1.238 1.176 1.238 64,614,728 1.2212 4.81%
2013-05-07 0 4.370 4.360 4.370 4.320 4.440 5,966,267 26,051,904 4.3665 1.181 1.179 1.181 1.168 1.200 22,071,681 1.1803 -1.58%
2013-05-06 0 4.440 4.430 4.440 4.330 4.480 5,061,221 22,331,989 4.4124 1.200 1.197 1.200 1.170 1.211 18,723,543 1.1927 0.91%
2013-05-03 0 4.400 4.390 4.400 4.340 4.440 5,176,507 22,723,614 4.3898 1.189 1.187 1.189 1.173 1.200 19,150,033 1.1866 -0.90%
2013-05-02 0 4.440 4.440 4.450 4.350 4.490 8,490,407 37,702,371 4.4406 1.200 1.200 1.203 1.176 1.214 31,409,515 1.2003 2.07%
2013-04-30 0 4.350 4.340 4.350 4.270 4.380 8,756,492 37,863,799 4.3241 1.176 1.173 1.176 1.154 1.184 32,393,873 1.1689 1.16%
2013-04-29 0 4.300 4.290 4.300 4.160 4.350 6,732,402 28,963,153 4.3021 1.162 1.160 1.162 1.125 1.176 24,905,930 1.1629 2.87%
2013-04-26 0 4.180 4.180 4.190 4.160 4.340 15,590,000 65,663,192 4.2119 1.130 1.130 1.133 1.125 1.173 57,673,836 1.1385 -3.69%
2013-04-25 0 4.340 4.340 4.360 4.240 4.450 12,424,000 53,656,210 4.3188 1.173 1.173 1.179 1.146 1.203 45,961,497 1.1674 -2.69%
2013-04-24 0 4.460 4.460 4.470 4.320 4.470 8,237,000 36,373,070 4.4158 1.206 1.206 1.208 1.168 1.208 30,472,058 1.1937 1.59%
2013-04-23 0 4.390 4.380 4.390 4.320 4.480 6,562,000 28,714,250 4.3758 1.187 1.184 1.187 1.168 1.211 24,275,543 1.1828 -1.79%
2013-04-22 0 4.470 4.460 4.470 4.310 4.510 14,528,484 64,800,249 4.4602 1.208 1.206 1.208 1.165 1.219 53,746,850 1.2057 3.47%
2013-04-19 0 4.320 4.320 4.350 4.230 4.350 8,980,962 38,662,525 4.3049 1.168 1.168 1.176 1.143 1.176 33,224,280 1.1637 1.41%
2013-04-18 0 4.260 4.260 4.270 4.120 4.330 9,568,002 40,791,783 4.2634 1.152 1.152 1.154 1.114 1.170 35,395,983 1.1524 1.43%
2013-04-17 0 4.200 4.200 4.220 4.140 4.290 10,534,207 44,206,032 4.1964 1.135 1.135 1.141 1.119 1.160 38,970,373 1.1343 -1.87%
2013-04-16 0 4.280 4.250 4.270 4.170 4.350 19,079,262 81,225,852 4.2573 1.157 1.149 1.154 1.127 1.176 70,582,054 1.1508 -2.06%
2013-04-15 0 4.370 4.340 4.360 4.000 4.390 49,871,001 210,913,945 4.2292 1.181 1.173 1.179 1.081 1.187 184,493,388 1.1432 8.17%
2013-04-12 0 4.040 4.040 4.050 3.800 4.070 31,440,000 124,988,875 3.9755 1.092 1.092 1.095 1.027 1.100 116,309,518 1.0746 6.04%
2013-04-11 0 3.810 3.800 3.820 3.790 3.890 4,218,306 16,198,063 3.8399 1.030 1.027 1.033 1.024 1.052 15,605,253 1.0380 -0.52%
2013-04-10 0 3.830 3.820 3.830 3.800 3.840 3,463,000 13,220,465 3.8176 1.035 1.033 1.035 1.027 1.038 12,811,064 1.0320 0.26%
2013-04-09 0 3.820 3.800 3.820 3.720 3.840 5,207,235 19,807,103 3.8038 1.033 1.027 1.033 1.006 1.038 19,263,708 1.0282 1.33%
2013-04-08 0 3.770 3.780 3.790 3.740 3.800 6,636,000 25,086,275 3.7803 1.019 1.022 1.024 1.011 1.027 24,549,299 1.0219 -0.79%
2013-04-05 0 3.800 3.790 3.800 3.760 3.870 10,947,468 41,585,740 3.7987 1.027 1.024 1.027 1.016 1.046 40,499,196 1.0268 -2.31%
2013-04-03 0 3.890 3.890 3.900 3.840 3.930 7,997,815 31,084,991 3.8867 1.052 1.052 1.054 1.038 1.062 29,587,214 1.0506 -0.26%
2013-04-02 0 3.900 3.890 3.900 3.810 3.930 13,441,115 51,984,807 3.8676 1.054 1.052 1.054 1.030 1.062 49,724,224 1.0455 1.56%
2013-03-28 0 3.840 3.820 3.840 3.760 3.850 13,788,000 52,412,380 3.8013 1.038 1.033 1.038 1.016 1.041 51,007,495 1.0275 0.52%
2013-03-27 0 3.820 3.830 3.840 3.620 3.840 24,845,957 93,903,024 3.7794 1.033 1.035 1.038 0.979 1.038 91,915,435 1.0216 5.23%
2013-03-26 0 3.630 3.620 3.650 3.570 3.650 8,969,168 32,390,214 3.6113 0.981 0.979 0.987 0.965 0.987 33,180,649 0.9762 0.00%
2013-03-25 0 3.630 3.620 3.630 3.540 3.700 15,046,466 54,110,257 3.5962 0.981 0.979 0.981 0.957 1.000 55,663,079 0.9721 -2.16%
2013-03-22 0 3.710 3.710 3.730 3.570 3.730 9,420,406 34,566,885 3.6694 1.003 1.003 1.008 0.965 1.008 34,849,965 0.9919 3.06%
2013-03-21 0 3.600 3.590 3.600 3.540 3.620 7,897,000 28,231,476 3.5750 0.973 0.970 0.973 0.957 0.979 29,214,258 0.9664 1.41%
2013-03-20 0 3.550 3.550 3.570 3.450 3.620 10,955,024 38,964,923 3.5568 0.960 0.960 0.965 0.933 0.979 40,527,149 0.9615 1.43%
2013-03-19 0 3.500 3.500 3.510 3.500 3.650 12,162,000 43,341,275 3.5637 0.946 0.946 0.949 0.946 0.987 44,992,251 0.9633 -2.23%
2013-03-18 0 3.580 3.580 3.590 3.540 3.650 7,526,255 27,028,528 3.5912 0.968 0.968 0.970 0.957 0.987 27,842,719 0.9708 -2.19%
2013-03-15 0 3.660 3.670 3.690 3.650 3.740 8,734,250 32,180,085 3.6844 0.989 0.992 0.997 0.987 1.011 32,311,591 0.9959 -0.81%
2013-03-14 0 3.690 3.690 3.700 3.630 3.700 5,564,061 20,395,959 3.6657 0.997 0.997 1.000 0.981 1.000 20,583,755 0.9909 0.27%
2013-03-13 0 3.680 3.660 3.680 3.620 3.710 9,027,251 33,024,093 3.6583 0.995 0.989 0.995 0.979 1.003 33,395,522 0.9889 -0.54%
2013-03-12 0 3.700 3.680 3.690 3.660 3.770 7,637,230 28,293,192 3.7046 1.000 0.995 0.997 0.989 1.019 28,253,262 1.0014 -0.54%
2013-03-11 0 3.720 3.710 3.720 3.710 3.840 6,878,890 26,019,265 3.7825 1.006 1.003 1.006 1.003 1.038 25,447,849 1.0225 -1.85%
2013-03-08 0 3.790 3.780 3.800 3.720 3.810 7,619,154 28,768,945 3.7759 1.024 1.022 1.027 1.006 1.030 28,186,391 1.0207 1.07%
2013-03-07 0 3.750 3.740 3.750 3.740 3.810 7,475,593 28,128,440 3.7627 1.014 1.011 1.014 1.011 1.030 27,655,300 1.0171 -1.57%
2013-03-06 0 3.810 3.810 3.820 3.770 3.880 22,286,000 85,405,295 3.8322 1.030 1.030 1.033 1.019 1.049 82,445,099 1.0359 1.06%
2013-03-05 0 3.770 3.770 3.780 3.700 3.800 13,010,261 48,822,370 3.7526 1.019 1.019 1.022 1.000 1.027 48,130,318 1.0144 0.53%
2013-03-04 0 3.750 3.730 3.740 3.660 3.770 12,663,010 47,024,404 3.7135 1.014 1.008 1.011 0.989 1.019 46,845,693 1.0038 0.54%
2013-03-01 0 3.730 3.720 3.730 3.580 3.750 12,862,455 47,284,721 3.6762 1.008 1.006 1.008 0.968 1.014 47,583,522 0.9937 3.61%
2013-02-28 0 3.600 3.590 3.620 3.580 3.670 9,283,397 33,676,172 3.6276 0.973 0.970 0.979 0.968 0.992 34,343,112 0.9806 0.84%
2013-02-27 0 3.570 3.570 3.580 3.550 3.620 4,424,012 15,833,955 3.5791 0.965 0.965 0.968 0.960 0.979 16,366,244 0.9675 -0.56%
2013-02-26 0 3.590 3.570 3.590 3.510 3.670 9,850,733 35,388,546 3.5925 0.970 0.965 0.970 0.949 0.992 36,441,921 0.9711 0.28%
2013-02-25 0 3.580 3.570 3.580 3.570 3.670 8,392,500 30,295,745 3.6099 0.968 0.965 0.968 0.965 0.992 31,047,317 0.9758 -1.92%
2013-02-22 0 3.650 3.640 3.660 3.630 3.740 13,705,004 50,510,784 3.6856 0.987 0.984 0.989 0.981 1.011 50,700,458 0.9963 -2.14%
2013-02-21 0 3.730 3.740 3.750 3.610 3.760 26,527,240 97,919,803 3.6913 1.008 1.011 1.014 0.976 1.016 98,135,194 0.9978 0.81%
2013-02-20 0 3.700 3.690 3.700 3.560 3.700 14,938,416 54,199,846 3.6282 1.000 0.997 1.000 0.962 1.000 55,263,358 0.9808 3.64%
2013-02-19 0 3.570 3.560 3.570 3.550 3.650 8,634,647 30,903,530 3.5790 0.965 0.962 0.965 0.960 0.987 31,943,118 0.9675 -1.38%
2013-02-18 0 3.620 3.620 3.630 3.620 3.710 16,374,446 59,930,252 3.6600 0.979 0.979 0.981 0.979 1.003 60,575,825 0.9893 0.00%
2013-02-15 0 3.620 3.610 3.620 3.500 3.670 24,477,115 88,350,626 3.6095 0.979 0.976 0.979 0.946 0.992 90,550,937 0.9757 3.43%
2013-02-14 0 3.500 3.490 3.500 3.480 3.550 12,137,943 42,593,709 3.5091 0.946 0.943 0.946 0.941 0.960 44,903,254 0.9486 1.45%
2013-02-08 0 3.450 3.440 3.450 3.400 3.480 3,270,001 11,222,743 3.4320 0.933 0.930 0.933 0.919 0.941 12,097,081 0.9277 0.00%
2013-02-07 0 3.450 3.430 3.440 3.390 3.470 7,004,487 23,996,033 3.4258 0.933 0.927 0.930 0.916 0.938 25,912,484 0.9260 0.88%
2013-02-06 0 3.420 3.400 3.420 3.370 3.440 5,036,814 17,166,540 3.4082 0.924 0.919 0.924 0.911 0.930 18,633,251 0.9213 0.88%
2013-02-05 0 3.390 3.390 3.400 3.360 3.430 9,858,000 33,387,440 3.3868 0.916 0.916 0.919 0.908 0.927 36,468,805 0.9155 -1.74%
2013-02-04 0 3.450 3.440 3.450 3.430 3.520 7,017,000 24,342,340 3.4691 0.933 0.930 0.933 0.927 0.952 25,958,775 0.9377 0.29%
2013-02-01 0 3.440 3.430 3.450 3.400 3.470 3,685,960 12,650,618 3.4321 0.930 0.927 0.933 0.919 0.938 13,635,885 0.9277 0.00%
2013-01-31 0 3.440 3.420 3.440 3.420 3.510 12,184,914 42,095,668 3.4547 0.930 0.924 0.930 0.924 0.949 45,077,019 0.9339 0.00%
2013-01-30 0 3.440 3.440 3.450 3.380 3.450 12,593,424 43,057,419 3.4190 0.930 0.930 0.933 0.914 0.933 46,588,266 0.9242 2.38%
2013-01-29 0 3.360 3.360 3.370 3.300 3.370 9,813,519 32,743,852 3.3366 0.908 0.908 0.911 0.892 0.911 36,304,252 0.9019 -0.59%
2013-01-28 0 3.380 3.370 3.380 3.330 3.400 7,459,000 25,103,470 3.3655 0.914 0.911 0.914 0.900 0.919 27,593,915 0.9097 -0.29%
2013-01-25 0 3.390 3.370 3.400 3.360 3.470 9,887,038 33,501,472 3.3884 0.916 0.911 0.919 0.908 0.938 36,576,229 0.9159 -2.02%
2013-01-24 0 3.460 3.450 3.460 3.410 3.520 15,146,362 52,145,481 3.4428 0.935 0.933 0.935 0.922 0.952 56,032,636 0.9306 -0.86%
2013-01-23 0 3.490 3.480 3.500 3.450 3.560 16,767,553 58,730,125 3.5026 0.943 0.941 0.946 0.933 0.962 62,030,089 0.9468 0.29%
2013-01-22 0 3.480 3.480 3.490 3.470 3.600 14,210,985 49,903,591 3.5116 0.941 0.941 0.943 0.938 0.973 52,572,291 0.9492 -3.06%
2013-01-21 0 3.590 3.570 3.590 3.570 3.620 17,939,238 64,463,565 3.5934 0.970 0.965 0.970 0.965 0.979 66,364,635 0.9714 0.56%
2013-01-18 0 3.570 3.550 3.570 3.510 3.590 16,795,500 59,495,975 3.5424 0.965 0.960 0.965 0.949 0.970 62,133,477 0.9576 0.85%
2013-01-17 0 3.540 3.540 3.550 3.440 3.560 30,178,988 105,867,968 3.5080 0.957 0.957 0.960 0.930 0.962 111,644,515 0.9483 2.91%
2013-01-16 0 3.440 3.430 3.440 3.370 3.440 10,053,791 34,251,485 3.4068 0.930 0.927 0.930 0.911 0.930 37,193,117 0.9209 0.58%
2013-01-15 0 3.420 3.400 3.410 3.350 3.420 15,871,493 53,728,371 3.3852 0.924 0.919 0.922 0.906 0.924 58,715,194 0.9151 0.88%
2013-01-14 0 3.390 3.390 3.400 3.330 3.430 27,321,382 92,431,804 3.3831 0.916 0.916 0.919 0.900 0.927 101,073,053 0.9145 1.19%
2013-01-11 0 3.350 3.340 3.350 3.320 3.450 21,614,454 72,496,958 3.3541 0.906 0.903 0.906 0.897 0.933 79,960,774 0.9067 -1.76%
2013-01-10 0 3.410 3.400 3.410 3.260 3.460 47,143,034 159,344,485 3.3800 0.922 0.919 0.922 0.881 0.935 174,401,513 0.9137 1.19%
2013-01-09 0 3.370 3.360 3.370 3.360 3.560 40,064,483 138,431,747 3.4552 0.911 0.908 0.911 0.908 0.962 148,215,036 0.9340 -5.34%
2013-01-08 0 3.560 3.550 3.560 3.550 3.680 23,717,615 85,563,316 3.6076 0.962 0.960 0.962 0.960 0.995 87,741,233 0.9752 -1.39%
2013-01-07 0 3.610 3.610 3.620 3.420 3.660 48,207,439 172,712,588 3.5827 0.976 0.976 0.979 0.924 0.989 178,339,186 0.9685 6.18%
2013-01-04 0 3.400 3.400 3.410 3.370 3.450 14,616,009 49,749,831 3.4038 0.919 0.919 0.922 0.911 0.933 54,070,641 0.9201 -1.16%
2013-01-03 0 3.440 3.420 3.440 3.410 3.470 7,940,000 27,216,685 3.4278 0.930 0.924 0.930 0.922 0.938 29,373,333 0.9266 0.58%
2013-01-02 0 3.420 3.420 3.430 3.410 3.480 12,777,510 43,949,280 3.4396 0.924 0.924 0.927 0.922 0.941 47,269,276 0.9298 0.59%
2012-12-31 0 3.400 3.400 3.410 3.360 3.420 4,146,000 14,080,965 3.3963 0.919 0.919 0.922 0.908 0.924 15,337,763 0.9181 0.89%
2012-12-28 0 3.370 3.360 3.370 3.330 3.430 9,834,572 33,267,629 3.3827 0.911 0.908 0.911 0.900 0.927 36,382,135 0.9144 0.00%
2012-12-27 0 3.370 3.370 3.380 3.360 3.440 8,956,000 30,374,630 3.3915 0.911 0.911 0.914 0.908 0.930 33,131,935 0.9168 -1.46%
2012-12-24 0 3.420 3.410 3.420 3.410 3.480 2,511,000 8,605,010 3.4269 0.924 0.922 0.924 0.922 0.941 9,289,224 0.9263 0.00%
2012-12-21 0 3.420 3.410 3.430 3.400 3.460 6,485,000 22,180,097 3.4202 0.924 0.922 0.927 0.919 0.935 23,990,688 0.9245 -0.87%
2012-12-20 0 3.450 3.440 3.460 3.400 3.460 8,488,358 28,982,907 3.4144 0.933 0.930 0.935 0.919 0.935 31,401,935 0.9230 0.00%
2012-12-19 0 3.450 3.440 3.450 3.390 3.470 13,693,203 46,995,284 3.4320 0.933 0.930 0.933 0.916 0.938 50,656,802 0.9277 0.88%
2012-12-18 0 3.420 3.410 3.420 3.400 3.460 9,217,282 31,550,125 3.4229 0.924 0.922 0.924 0.919 0.935 34,098,525 0.9253 -0.58%
2012-12-17 0 3.440 3.430 3.440 3.360 3.450 15,495,720 52,876,524 3.4123 0.930 0.927 0.930 0.908 0.933 57,325,055 0.9224 1.47%
2012-12-14 0 3.390 3.380 3.400 3.300 3.400 9,571,005 32,213,271 3.3657 0.916 0.914 0.919 0.892 0.919 35,407,092 0.9098 2.73%
2012-12-13 0 3.300 3.290 3.310 3.290 3.400 8,219,000 27,402,915 3.3341 0.892 0.889 0.895 0.889 0.919 30,405,469 0.9012 -2.65%
2012-12-12 0 3.390 3.370 3.400 3.330 3.440 10,304,000 34,970,865 3.3939 0.916 0.911 0.919 0.900 0.930 38,118,743 0.9174 1.80%
2012-12-11 0 3.330 3.310 3.320 3.300 3.400 15,235,045 50,892,133 3.3405 0.900 0.895 0.897 0.892 0.919 56,360,711 0.9030 -1.48%
2012-12-10 0 3.380 3.360 3.370 3.250 3.420 30,052,617 101,122,771 3.3649 0.914 0.908 0.911 0.879 0.924 111,177,017 0.9096 4.00%
2012-12-07 0 3.250 3.240 3.250 3.180 3.250 13,903,302 44,669,361 3.2129 0.879 0.876 0.879 0.860 0.879 51,434,045 0.8685 2.20%
2012-12-06 0 3.180 3.180 3.190 3.160 3.200 3,774,010 11,998,502 3.1792 0.860 0.860 0.862 0.854 0.865 13,961,618 0.8594 0.63%
2012-12-05 0 3.160 3.160 3.170 3.130 3.230 14,231,508 45,480,775 3.1958 0.854 0.854 0.857 0.846 0.873 52,648,214 0.8639 0.32%
2012-12-04 0 3.150 3.140 3.160 3.080 3.160 4,496,490 14,072,345 3.1296 0.851 0.849 0.854 0.833 0.854 16,634,370 0.8460 1.29%
2012-12-03 0 3.110 3.100 3.110 3.090 3.210 6,723,146 21,101,795 3.1387 0.841 0.838 0.841 0.835 0.868 24,871,688 0.8484 -2.51%
2012-11-30 0 3.190 3.180 3.200 3.120 3.200 7,583,662 24,051,605 3.1715 0.862 0.860 0.865 0.843 0.865 28,055,091 0.8573 1.27%
2012-11-29 0 3.150 3.140 3.150 3.130 3.190 6,576,212 20,717,532 3.1504 0.851 0.849 0.851 0.846 0.862 24,328,119 0.8516 -0.94%
2012-11-28 0 3.180 3.170 3.180 3.140 3.190 9,068,000 28,732,722 3.1686 0.860 0.857 0.860 0.849 0.862 33,546,269 0.8565 0.63%
2012-11-27 0 3.160 3.160 3.180 3.140 3.240 15,629,983 50,071,597 3.2036 0.854 0.854 0.860 0.849 0.876 57,821,749 0.8660 -1.25%
2012-11-26 0 3.200 3.190 3.200 3.080 3.220 31,046,348 98,546,196 3.1742 0.865 0.862 0.865 0.833 0.870 114,853,237 0.8580 4.23%
2012-11-23 0 3.070 3.060 3.070 3.050 3.080 9,729,000 29,861,980 3.0694 0.830 0.827 0.830 0.824 0.833 35,991,581 0.8297 0.00%
2012-11-22 0 3.070 3.070 3.080 3.060 3.100 8,748,000 26,927,510 3.0781 0.830 0.830 0.833 0.827 0.838 32,362,458 0.8321 0.33%
2012-11-21 0 3.060 3.050 3.060 3.020 3.100 14,458,000 44,371,230 3.0690 0.827 0.824 0.827 0.816 0.838 53,486,101 0.8296 1.66%
2012-11-20 0 3.010 3.000 3.010 3.000 3.040 3,426,000 10,346,695 3.0201 0.814 0.811 0.814 0.811 0.822 12,674,186 0.8164 0.00%
2012-11-19 0 3.010 3.010 3.020 3.010 3.080 6,118,000 18,535,460 3.0297 0.814 0.814 0.816 0.814 0.833 22,633,004 0.8190 -1.31%
2012-11-16 0 3.050 3.040 3.050 3.020 3.060 11,196,000 34,062,020 3.0423 0.824 0.822 0.824 0.816 0.827 41,418,619 0.8224 1.67%
2012-11-15 0 3.000 2.990 3.000 2.980 3.020 3,623,260 10,867,814 2.9995 0.811 0.808 0.811 0.806 0.816 13,403,932 0.8108 -0.33%
2012-11-14 0 3.010 3.000 3.010 2.990 3.030 3,586,000 10,763,430 3.0015 0.814 0.811 0.814 0.808 0.819 13,266,092 0.8113 0.67%
2012-11-13 0 2.990 2.980 2.990 2.970 3.040 4,886,008 14,641,078 2.9965 0.808 0.806 0.808 0.803 0.822 18,075,357 0.8100 -0.99%
2012-11-12 0 3.020 3.010 3.020 3.010 3.060 3,406,804 10,327,602 3.0315 0.816 0.814 0.816 0.814 0.827 12,603,172 0.8194 -0.33%
2012-11-09 0 3.030 3.030 3.040 2.980 3.040 4,410,454 13,316,810 3.0194 0.819 0.819 0.822 0.806 0.822 16,316,087 0.8162 1.00%
2012-11-08 0 3.000 2.990 3.000 2.990 3.080 9,153,002 27,660,906 3.0221 0.811 0.808 0.811 0.808 0.833 33,860,727 0.8169 -2.91%
2012-11-07 0 3.090 3.080 3.090 3.060 3.100 10,979,310 33,876,979 3.0855 0.835 0.833 0.835 0.827 0.838 40,616,993 0.8341 0.98%
2012-11-06 0 3.060 3.050 3.060 3.050 3.080 6,830,000 20,902,498 3.0604 0.827 0.824 0.827 0.824 0.833 25,266,985 0.8273 0.33%
2012-11-05 0 3.050 3.040 3.050 3.010 3.070 8,274,138 25,160,842 3.0409 0.824 0.822 0.824 0.814 0.830 30,609,447 0.8220 -0.65%
2012-11-02 0 3.070 3.050 3.060 3.040 3.100 15,925,000 48,801,390 3.0645 0.830 0.824 0.827 0.822 0.838 58,913,139 0.8284 0.33%
2012-11-01 0 3.060 3.050 3.060 3.040 3.090 11,720,480 35,912,971 3.0641 0.827 0.824 0.827 0.822 0.835 43,358,886 0.8283 0.66%
2012-10-31 0 3.040 3.020 3.030 2.960 3.040 5,882,952 17,747,915 3.0168 0.822 0.816 0.819 0.800 0.822 21,763,464 0.8155 2.70%
2012-10-30 0 2.960 2.950 2.970 2.940 2.980 4,509,000 13,333,836 2.9572 0.800 0.797 0.803 0.795 0.806 16,680,649 0.7994 -0.34%
2012-10-29 0 2.970 2.970 2.980 2.960 3.010 5,050,361 15,054,261 2.9808 0.803 0.803 0.806 0.800 0.814 18,683,367 0.8058 -0.67%
2012-10-26 0 2.990 2.980 2.990 2.980 3.080 7,383,211 22,191,664 3.0057 0.808 0.806 0.808 0.806 0.833 27,313,541 0.8125 -2.29%
2012-10-25 0 3.060 3.050 3.070 3.030 3.130 7,876,040 24,163,844 3.0680 0.827 0.824 0.830 0.819 0.846 29,136,718 0.8293 -1.92%
2012-10-24 0 3.120 3.110 3.120 3.080 3.160 15,669,000 48,980,980 3.1260 0.843 0.841 0.843 0.833 0.854 57,966,089 0.8450 0.65%
2012-10-22 0 3.100 3.090 3.100 3.020 3.100 12,118,384 37,315,592 3.0793 0.838 0.835 0.838 0.816 0.838 44,830,897 0.8324 1.97%
2012-10-19 0 3.040 3.030 3.040 3.000 3.060 14,794,000 44,967,770 3.0396 0.822 0.819 0.822 0.811 0.827 54,729,104 0.8216 0.66%
2012-10-18 0 3.020 3.020 3.040 3.010 3.110 13,230,000 40,413,370 3.0547 0.816 0.816 0.822 0.814 0.841 48,943,223 0.8257 -1.31%
2012-10-17 0 3.060 3.050 3.060 3.040 3.100 12,931,944 39,650,726 3.0661 0.827 0.824 0.827 0.822 0.838 47,840,591 0.8288 0.33%
2012-10-16 0 3.050 3.040 3.050 2.980 3.050 14,102,000 42,665,620 3.0255 0.824 0.822 0.824 0.806 0.824 52,169,110 0.8178 2.01%
2012-10-15 0 2.990 2.980 2.990 2.960 3.020 11,900,500 35,632,585 2.9942 0.808 0.806 0.808 0.800 0.816 44,024,854 0.8094 0.67%
2012-10-12 0 2.970 2.970 2.980 2.920 2.990 17,901,000 53,103,550 2.9665 0.803 0.803 0.806 0.789 0.808 66,223,177 0.8019 1.37%
2012-10-11 0 2.930 2.920 2.930 2.900 2.930 4,322,039 12,595,131 2.9142 0.792 0.789 0.792 0.784 0.792 15,989,004 0.7877 1.03%
2012-10-10 0 2.900 2.900 2.910 2.870 2.930 3,820,001 11,121,522 2.9114 0.784 0.784 0.787 0.776 0.792 14,131,758 0.7870 -0.34%
2012-10-09 0 2.910 2.890 2.910 2.870 2.920 5,713,328 16,587,374 2.9033 0.787 0.781 0.787 0.776 0.789 21,135,955 0.7848 0.69%
2012-10-08 0 2.890 2.880 2.900 2.860 2.930 3,611,903 10,455,250 2.8947 0.781 0.779 0.784 0.773 0.792 13,361,918 0.7825 -0.69%
2012-10-05 0 2.910 2.910 2.920 2.890 2.940 7,471,732 21,816,051 2.9198 0.787 0.787 0.789 0.781 0.795 27,641,016 0.7893 0.34%
2012-10-04 0 2.900 2.880 2.900 2.840 2.910 5,501,518 15,846,190 2.8803 0.784 0.779 0.784 0.768 0.787 20,352,383 0.7786 0.00%
2012-10-03 0 2.900 2.900 2.910 2.860 2.920 8,837,000 25,609,400 2.8980 0.784 0.784 0.787 0.773 0.789 32,691,705 0.7834 2.47%
2012-09-28 0 2.830 2.810 2.820 2.800 2.870 14,618,974 41,366,371 2.8296 0.765 0.760 0.762 0.757 0.776 54,081,610 0.7649 0.00%
2012-09-27 0 2.830 2.810 2.830 2.820 2.900 11,958,098 33,975,073 2.8412 0.765 0.760 0.765 0.762 0.784 44,237,933 0.7680 -2.41%
2012-09-26 0 2.900 2.890 2.900 2.890 2.930 6,037,991 17,560,083 2.9083 0.784 0.781 0.784 0.781 0.792 22,337,017 0.7861 -1.36%
2012-09-25 0 2.940 2.930 2.950 2.880 2.950 5,784,484 16,952,428 2.9307 0.795 0.792 0.797 0.779 0.797 21,399,190 0.7922 1.38%
2012-09-24 0 2.900 2.890 2.900 2.890 2.940 9,204,574 26,758,053 2.9070 0.784 0.781 0.784 0.781 0.795 34,051,513 0.7858 -1.36%
2012-09-21 0 2.940 2.940 2.950 2.920 2.980 8,210,000 24,195,625 2.9471 0.795 0.795 0.797 0.789 0.806 30,372,174 0.7966 -1.01%
2012-09-20 0 2.970 2.950 2.970 2.920 2.980 6,200,000 18,247,280 2.9431 0.803 0.797 0.803 0.789 0.806 22,936,355 0.7956 0.95%
2012-09-19 0 2.980 2.970 2.980 2.940 2.990 11,438,064 33,949,957 2.9682 0.795 0.793 0.795 0.785 0.798 42,859,843 0.7921 1.02%
2012-09-18 0 2.950 2.940 2.950 2.930 2.970 6,097,176 18,001,442 2.9524 0.787 0.785 0.787 0.782 0.793 22,846,874 0.7879 -0.67%
2012-09-17 0 2.970 2.970 2.980 2.950 2.990 5,886,168 17,498,061 2.9727 0.793 0.793 0.795 0.787 0.798 22,056,201 0.7933 0.00%
2012-09-14 0 2.970 2.950 2.970 2.930 2.970 11,704,000 34,565,260 2.9533 0.793 0.787 0.793 0.782 0.793 43,856,338 0.7881 2.06%
2012-09-13 0 2.910 2.910 2.920 2.900 2.960 10,395,000 30,343,620 2.9191 0.777 0.777 0.779 0.774 0.790 38,951,353 0.7790 -1.36%
2012-09-12 0 2.950 2.940 2.950 2.920 2.960 7,203,000 21,232,840 2.9478 0.787 0.785 0.787 0.779 0.790 26,990,533 0.7867 1.72%
2012-09-11 0 2.900 2.900 2.910 2.890 2.940 11,623,000 33,936,860 2.9198 0.774 0.774 0.777 0.771 0.785 43,552,821 0.7792 -0.68%
2012-09-10 0 2.920 2.910 2.920 2.900 2.980 12,234,500 35,861,830 2.9312 0.779 0.777 0.779 0.774 0.795 45,844,187 0.7823 -1.02%
2012-09-07 0 2.950 2.940 2.950 2.930 2.960 14,982,000 44,125,770 2.9453 0.787 0.785 0.787 0.782 0.790 56,139,410 0.7860 1.03%
2012-09-06 0 2.920 2.910 2.920 2.900 2.950 4,616,512 13,483,653 2.9207 0.779 0.777 0.779 0.774 0.787 17,298,642 0.7795 -0.34%
2012-09-05 0 2.930 2.920 2.930 2.920 2.960 6,090,853 17,892,433 2.9376 0.782 0.779 0.782 0.779 0.790 22,823,181 0.7840 -1.01%
2012-09-04 0 2.960 2.960 2.980 2.960 3.040 13,160,400 39,355,922 2.9905 0.790 0.790 0.795 0.790 0.811 49,313,649 0.7981 -2.63%
2012-09-03 0 3.040 3.030 3.040 3.030 3.130 9,405,009 28,899,477 3.0728 0.811 0.809 0.811 0.809 0.835 35,241,734 0.8200 -1.94%
2012-08-31 0 3.100 3.100 3.110 3.030 3.170 21,374,709 66,198,532 3.0970 0.827 0.827 0.830 0.809 0.846 80,093,682 0.8265 -2.52%
2012-08-30 0 3.180 3.170 3.180 3.080 3.250 26,090,000 82,468,230 3.1609 0.849 0.846 0.849 0.822 0.867 97,762,462 0.8436 -2.75%
2012-08-29 0 3.270 3.270 3.280 3.200 3.300 23,039,000 75,324,339 3.2694 0.873 0.873 0.875 0.854 0.881 86,329,987 0.8725 2.83%
2012-08-28 0 3.180 3.180 3.200 3.080 3.220 20,383,000 64,639,290 3.1712 0.849 0.849 0.854 0.822 0.859 76,377,626 0.8463 4.61%
2012-08-27 0 3.040 3.030 3.040 3.020 3.070 4,016,010 12,252,760 3.0510 0.811 0.809 0.811 0.806 0.819 15,048,487 0.8142 -0.65%
2012-08-24 0 3.060 3.060 3.070 3.040 3.090 2,894,000 8,873,940 3.0663 0.817 0.817 0.819 0.811 0.825 10,844,176 0.8183 -0.33%
2012-08-23 0 3.070 3.070 3.080 3.020 3.080 9,333,000 28,503,880 3.0541 0.819 0.819 0.822 0.806 0.822 34,971,907 0.8151 2.33%
2012-08-22 0 3.000 2.990 3.000 2.980 3.100 8,968,000 27,214,055 3.0346 0.801 0.798 0.801 0.795 0.827 33,604,207 0.8098 -3.54%
2012-08-21 0 3.110 3.100 3.110 3.090 3.120 9,088,000 28,209,055 3.1040 0.830 0.827 0.830 0.825 0.833 34,053,862 0.8284 -0.32%
2012-08-20 0 3.120 3.120 3.130 3.080 3.170 7,812,000 24,491,270 3.1351 0.833 0.833 0.835 0.822 0.846 29,272,532 0.8367 0.32%
2012-08-17 0 3.110 3.110 3.120 3.060 3.120 13,298,000 41,204,236 3.0985 0.830 0.830 0.833 0.817 0.833 49,829,253 0.8269 1.63%
2012-08-16 0 3.060 3.040 3.050 3.040 3.110 9,458,000 29,080,140 3.0747 0.817 0.811 0.814 0.811 0.830 35,440,297 0.8205 0.00%
2012-08-15 0 3.060 3.050 3.060 3.030 3.070 8,978,000 27,379,925 3.0497 0.817 0.814 0.817 0.809 0.819 33,641,678 0.8139 0.66%
2012-08-14 0 3.040 3.030 3.040 3.000 3.090 5,343,000 16,186,610 3.0295 0.811 0.809 0.811 0.801 0.825 20,020,883 0.8085 -0.65%
2012-08-13 0 3.060 3.060 3.070 2.990 3.140 12,412,000 38,021,986 3.0633 0.817 0.817 0.819 0.798 0.838 46,509,301 0.8175 2.00%
2012-08-10 0 3.000 2.970 3.000 2.950 3.020 6,478,000 19,291,740 2.9780 0.801 0.793 0.801 0.787 0.806 24,273,868 0.7948 0.00%
2012-08-09 0 3.000 2.990 3.010 2.980 3.050 5,893,000 17,714,700 3.0061 0.801 0.798 0.803 0.795 0.814 22,081,801 0.8022 0.00%
2012-08-08 0 3.000 3.000 3.020 2.980 3.030 8,148,400 24,487,844 3.0052 0.801 0.801 0.806 0.795 0.809 30,533,064 0.8020 1.01%
2012-08-07 0 2.970 2.960 2.970 2.960 3.020 7,878,000 23,488,820 2.9816 0.793 0.790 0.793 0.790 0.806 29,519,842 0.7957 1.02%
2012-08-06 0 2.940 2.940 2.950 2.930 3.040 9,497,000 28,200,770 2.9694 0.785 0.785 0.787 0.782 0.811 35,586,435 0.7925 -2.00%
2012-08-03 0 3.000 3.000 3.010 2.950 3.080 12,671,256 38,185,258 3.0135 0.801 0.801 0.803 0.787 0.822 47,480,766 0.8042 0.67%
2012-08-02 0 2.980 2.970 2.980 2.950 2.980 3,023,700 8,974,198 2.9680 0.795 0.793 0.795 0.787 0.795 11,330,178 0.7921 0.68%
2012-08-01 0 2.960 2.950 2.970 2.910 3.000 8,421,806 24,903,357 2.9570 0.790 0.787 0.793 0.777 0.801 31,557,550 0.7891 1.02%
2012-07-31 0 2.930 2.920 2.930 2.900 2.990 11,017,006 32,284,627 2.9304 0.782 0.779 0.782 0.774 0.798 41,282,086 0.7820 -1.35%
2012-07-30 0 2.970 2.950 2.980 2.940 3.010 5,949,964 17,635,572 2.9640 0.793 0.787 0.795 0.785 0.803 22,295,252 0.7910 0.00%
2012-07-27 0 2.970 2.950 2.970 2.940 3.030 16,506,000 49,405,011 2.9932 0.793 0.787 0.793 0.785 0.809 61,850,026 0.7988 0.68%
2012-07-26 0 2.950 2.940 2.950 2.910 2.970 3,594,484 10,596,747 2.9481 0.787 0.785 0.787 0.777 0.793 13,468,977 0.7868 0.68%
2012-07-25 0 2.930 2.930 2.940 2.900 3.000 8,907,232 26,160,293 2.9370 0.782 0.782 0.785 0.774 0.801 33,376,502 0.7838 -2.01%
2012-07-24 0 2.990 2.980 2.990 2.980 3.020 3,265,098 9,793,788 2.9995 0.798 0.795 0.798 0.795 0.806 12,234,727 0.8005 0.00%
2012-07-23 0 2.990 2.990 3.000 2.960 3.050 13,205,527 39,581,487 2.9973 0.798 0.798 0.801 0.790 0.814 49,482,745 0.7999 -2.92%
2012-07-20 0 3.080 3.070 3.080 2.960 3.100 13,042,286 39,740,382 3.0470 0.822 0.819 0.822 0.790 0.827 48,871,061 0.8132 3.70%
2012-07-19 0 2.970 2.970 2.980 2.960 3.020 3,905,000 11,672,650 2.9892 0.793 0.793 0.795 0.790 0.806 14,632,519 0.7977 0.00%
2012-07-18 0 2.970 2.960 2.970 2.950 3.040 7,620,916 22,717,346 2.9809 0.793 0.790 0.793 0.787 0.811 28,556,516 0.7955 -1.33%
2012-07-17 0 3.010 3.000 3.030 2.980 3.040 7,418,112 22,223,060 2.9958 0.803 0.801 0.809 0.795 0.811 27,796,584 0.7995 0.33%
2012-07-16 0 3.000 2.990 3.000 2.990 3.090 9,463,000 28,503,620 3.0121 0.801 0.798 0.801 0.798 0.825 35,459,033 0.8038 -1.64%
2012-07-13 0 3.050 3.040 3.050 2.980 3.080 20,079,501 60,783,257 3.0271 0.814 0.811 0.814 0.795 0.822 75,240,377 0.8079 -1.29%
2012-07-12 0 3.090 3.080 3.090 3.020 3.110 25,856,000 79,176,620 3.0622 0.825 0.822 0.825 0.806 0.830 96,885,635 0.8172 -0.32%
2012-07-11 0 3.100 3.100 3.110 2.850 3.110 34,198,000 103,699,170 3.0323 0.827 0.827 0.830 0.761 0.830 128,144,142 0.8092 8.39%
2012-07-10 0 2.860 2.870 2.880 2.840 2.920 5,018,000 14,369,360 2.8636 0.763 0.766 0.769 0.758 0.779 18,803,068 0.7642 -1.72%
2012-07-09 0 2.910 2.900 2.910 2.880 2.960 7,343,000 21,449,220 2.9210 0.777 0.774 0.777 0.769 0.790 27,515,131 0.7795 -0.34%
2012-07-06 0 2.920 2.900 2.920 2.870 2.920 5,617,000 16,265,200 2.8957 0.779 0.774 0.779 0.766 0.779 21,047,595 0.7728 1.04%
2012-07-05 0 2.890 2.880 2.890 2.850 2.900 2,331,000 6,715,420 2.8809 0.771 0.769 0.771 0.761 0.774 8,734,546 0.7688 1.05%
2012-07-04 0 2.860 2.860 2.870 2.860 2.920 4,138,000 11,974,830 2.8939 0.763 0.763 0.766 0.763 0.779 15,505,599 0.7723 -1.04%
2012-07-03 0 2.890 2.890 2.900 2.830 2.900 10,939,000 31,542,930 2.8835 0.771 0.771 0.774 0.755 0.774 40,989,788 0.7695 3.21%
2012-06-29 0 2.800 2.810 2.820 2.740 2.820 6,414,084 17,900,897 2.7909 0.747 0.750 0.753 0.731 0.753 24,034,367 0.7448 1.08%
2012-06-28 0 2.770 2.760 2.780 2.750 2.810 6,078,067 16,889,673 2.7788 0.739 0.737 0.742 0.734 0.750 22,775,270 0.7416 -1.07%
2012-06-27 0 2.800 2.790 2.800 2.700 2.840 6,296,000 17,523,915 2.7833 0.747 0.745 0.747 0.721 0.758 23,591,892 0.7428 3.32%
2012-06-26 0 2.710 2.700 2.730 2.690 2.730 3,460,000 9,373,180 2.7090 0.723 0.721 0.729 0.718 0.729 12,965,049 0.7230 0.37%
2012-06-25 0 2.700 2.700 2.720 2.690 2.750 2,389,496 6,503,729 2.7218 0.721 0.721 0.726 0.718 0.734 8,953,737 0.7264 -1.46%
2012-06-22 0 2.740 2.730 2.740 2.710 2.760 2,329,000 6,364,718 2.7328 0.731 0.729 0.731 0.723 0.737 8,727,051 0.7293 -1.79%
2012-06-21 0 2.790 2.770 2.790 2.740 2.840 9,600,071 26,738,536 2.7852 0.745 0.739 0.745 0.731 0.758 35,972,655 0.7433 -1.06%
2012-06-20 0 2.820 2.810 2.820 2.760 2.900 8,759,071 24,823,866 2.8341 0.753 0.750 0.753 0.737 0.774 32,821,324 0.7563 -1.40%
2012-06-19 0 2.860 2.850 2.870 2.760 2.870 8,138,892 22,998,632 2.8258 0.763 0.761 0.766 0.737 0.766 30,497,436 0.7541 3.62%
2012-06-18 0 2.760 2.750 2.760 2.730 2.820 2,839,002 7,871,975 2.7728 0.737 0.734 0.737 0.729 0.753 10,638,092 0.7400 0.00%
2012-06-15 0 2.760 2.750 2.760 2.690 2.790 4,877,000 13,462,150 2.7603 0.737 0.734 0.737 0.718 0.745 18,274,723 0.7367 2.22%
2012-06-14 0 2.700 2.690 2.700 2.690 2.760 6,576,000 17,896,265 2.7215 0.721 0.718 0.721 0.718 0.737 24,641,087 0.7263 -1.46%
2012-06-13 0 2.740 2.740 2.750 2.670 2.770 6,422,218 17,486,783 2.7229 0.731 0.731 0.734 0.713 0.739 24,064,846 0.7267 3.01%
2012-06-12 0 2.660 2.660 2.670 2.610 2.670 4,041,812 10,722,667 2.6529 0.710 0.710 0.713 0.697 0.713 15,145,170 0.7080 -0.75%
2012-06-11 0 2.680 2.680 2.690 2.580 2.700 4,096,812 10,853,894 2.6494 0.715 0.715 0.718 0.689 0.721 15,351,262 0.7070 4.69%
2012-06-08 0 2.560 2.550 2.560 2.550 2.590 3,203,000 8,216,395 2.5652 0.683 0.681 0.683 0.681 0.691 12,002,038 0.6846 0.39%
2012-06-07 0 2.550 2.550 2.560 2.540 2.580 3,685,000 9,420,060 2.5563 0.681 0.681 0.683 0.678 0.689 13,808,151 0.6822 1.59%
2012-06-06 0 2.510 2.500 2.510 2.500 2.540 4,485,094 11,294,058 2.5181 0.670 0.667 0.670 0.667 0.678 16,806,203 0.6720 -0.40%
2012-06-05 0 2.520 2.520 2.530 2.510 2.560 5,722,164 14,531,030 2.5394 0.673 0.673 0.675 0.670 0.683 21,441,657 0.6777 0.72%
2012-06-04 0 2.620 2.620 2.630 2.600 2.650 8,057,000 21,061,750 2.6141 0.668 0.668 0.670 0.663 0.675 31,614,433 0.6662 -1.13%
2012-06-01 0 2.650 2.650 2.660 2.650 2.720 8,158,823 21,807,624 2.6729 0.675 0.675 0.678 0.675 0.693 32,013,971 0.6812 -0.38%
2012-05-31 0 2.660 2.660 2.670 2.650 2.700 4,783,357 12,790,000 2.6739 0.678 0.678 0.680 0.675 0.688 18,769,160 0.6814 -1.48%
2012-05-30 0 2.700 2.700 2.710 2.670 2.740 4,159,000 11,228,600 2.6998 0.688 0.688 0.691 0.680 0.698 16,319,279 0.6881 -1.46%
2012-05-29 0 2.740 2.730 2.740 2.590 2.760 6,607,800 17,610,750 2.6651 0.698 0.696 0.698 0.660 0.703 25,927,994 0.6792 4.98%
2012-05-28 0 2.610 2.600 2.610 2.590 2.630 3,171,000 8,258,800 2.6045 0.665 0.663 0.665 0.660 0.670 12,442,518 0.6638 -0.76%
2012-05-25 0 2.630 2.620 2.630 2.620 2.670 1,682,000 4,431,790 2.6348 0.670 0.668 0.670 0.668 0.680 6,599,910 0.6715 -0.75%
2012-05-24 0 2.650 2.640 2.660 2.640 2.690 3,164,000 8,422,120 2.6619 0.675 0.673 0.678 0.673 0.686 12,415,051 0.6784 -0.75%
2012-05-23 0 2.670 2.650 2.670 2.590 2.670 3,267,000 8,558,530 2.6197 0.680 0.675 0.680 0.660 0.680 12,819,207 0.6676 1.52%
2012-05-22 0 2.630 2.630 2.650 2.620 2.670 5,773,000 15,272,970 2.6456 0.670 0.670 0.675 0.668 0.680 22,652,367 0.6742 1.54%
2012-05-21 0 2.590 2.590 2.600 2.560 2.610 3,205,000 8,285,280 2.5851 0.660 0.660 0.663 0.652 0.665 12,575,929 0.6588 1.17%
2012-05-18 0 2.560 2.560 2.570 2.540 2.620 5,717,000 14,669,450 2.5659 0.652 0.652 0.655 0.647 0.668 22,432,632 0.6539 -2.66%
2012-05-17 0 2.630 2.630 2.640 2.600 2.710 8,273,000 21,905,700 2.6479 0.670 0.670 0.673 0.663 0.691 32,461,984 0.6748 1.54%
2012-05-16 0 2.590 2.580 2.590 2.580 2.660 7,972,000 20,748,810 2.6027 0.660 0.658 0.660 0.658 0.678 31,280,906 0.6633 -3.36%
2012-05-15 0 2.680 2.660 2.680 2.600 2.740 9,572,000 25,434,450 2.6572 0.683 0.678 0.683 0.663 0.698 37,559,061 0.6772 -2.55%
2012-05-14 0 2.750 2.740 2.760 2.720 2.780 4,427,985 12,151,448 2.7442 0.701 0.698 0.703 0.693 0.708 17,374,734 0.6994 0.73%
2012-05-11 0 2.730 2.730 2.740 2.730 2.780 3,037,500 8,366,525 2.7544 0.696 0.696 0.698 0.696 0.708 11,918,684 0.7020 -0.73%
2012-05-10 0 2.750 2.740 2.750 2.740 2.820 5,535,000 15,353,140 2.7738 0.701 0.698 0.701 0.698 0.719 21,718,492 0.7069 -2.14%
2012-05-09 0 2.810 2.810 2.820 2.790 2.880 7,074,000 19,960,110 2.8216 0.716 0.716 0.719 0.711 0.734 27,757,292 0.7191 -2.43%
2012-05-08 0 2.880 2.870 2.880 2.870 2.930 3,504,100 10,138,455 2.8933 0.734 0.731 0.734 0.731 0.747 13,749,551 0.7374 -0.69%
2012-05-07 0 2.900 2.900 2.910 2.870 2.970 7,234,000 21,050,183 2.9099 0.739 0.739 0.742 0.731 0.757 28,385,107 0.7416 -3.01%
2012-05-04 0 2.990 2.980 2.990 2.980 3.000 1,633,245 4,885,707 2.9914 0.762 0.759 0.762 0.759 0.765 6,408,603 0.7624 -0.33%
2012-05-03 0 3.000 2.990 3.000 2.980 3.040 5,227,000 15,699,650 3.0036 0.765 0.762 0.765 0.759 0.775 20,509,947 0.7655 0.00%
2012-05-02 0 3.000 2.990 3.000 2.950 3.000 6,353,033 19,008,837 2.9921 0.765 0.762 0.765 0.752 0.765 24,928,328 0.7625 1.69%
2012-04-30 0 2.950 2.940 2.950 2.930 2.970 4,135,000 12,184,785 2.9467 0.752 0.749 0.752 0.747 0.757 16,225,106 0.7510 -0.34%
2012-04-27 0 2.960 2.950 2.960 2.950 2.990 2,767,000 8,183,430 2.9575 0.754 0.752 0.754 0.752 0.762 10,857,284 0.7537 -0.67%
2012-04-26 0 2.980 2.980 2.990 2.940 3.020 6,982,500 20,754,880 2.9724 0.759 0.759 0.762 0.749 0.770 27,398,260 0.7575 -0.67%
2012-04-25 0 3.000 2.990 3.000 2.970 3.000 3,058,000 9,141,020 2.9892 0.765 0.762 0.765 0.757 0.765 11,999,123 0.7618 0.33%
2012-04-24 0 2.990 2.980 2.990 2.950 2.990 3,956,000 11,734,750 2.9663 0.762 0.759 0.762 0.752 0.762 15,522,738 0.7560 0.34%
2012-04-23 0 2.980 2.980 3.000 2.970 3.030 3,576,000 10,716,960 2.9969 0.759 0.759 0.765 0.757 0.772 14,031,676 0.7638 -1.00%
2012-04-20 0 3.010 3.000 3.010 2.990 3.020 3,864,912 11,611,849 3.0044 0.767 0.765 0.767 0.762 0.770 15,165,322 0.7657 0.00%
2012-04-19 0 3.010 3.010 3.020 3.010 3.070 6,337,000 19,221,075 3.0332 0.767 0.767 0.770 0.767 0.782 24,865,417 0.7730 -0.99%
2012-04-18 0 3.040 3.030 3.040 3.000 3.040 5,083,000 15,346,120 3.0191 0.775 0.772 0.775 0.765 0.775 19,944,913 0.7694 2.70%
2012-04-17 0 2.960 2.960 2.970 2.950 2.980 3,277,000 9,709,309 2.9629 0.754 0.754 0.757 0.752 0.759 12,858,446 0.7551 -1.00%
2012-04-16 0 2.990 2.980 2.990 2.950 3.000 4,407,000 13,110,130 2.9748 0.762 0.759 0.762 0.752 0.765 17,292,393 0.7581 -0.66%
2012-04-13 0 3.010 3.000 3.010 2.990 3.030 6,912,700 20,789,732 3.0075 0.767 0.765 0.767 0.762 0.772 27,124,375 0.7665 0.00%
2012-04-12 0 3.010 3.000 3.010 2.990 3.040 7,635,000 22,925,320 3.0027 0.767 0.765 0.767 0.762 0.775 29,958,570 0.7652 0.33%
2012-04-11 0 3.000 2.990 3.000 2.990 3.030 7,755,600 23,306,288 3.0051 0.765 0.762 0.765 0.762 0.772 30,431,786 0.7659 -0.99%
2012-04-10 0 3.030 3.030 3.040 3.030 3.100 5,876,000 17,907,710 3.0476 0.772 0.772 0.775 0.772 0.790 23,056,523 0.7767 -2.88%
2012-04-05 0 3.120 3.110 3.120 3.060 3.140 9,081,117 28,256,825 3.1116 0.795 0.793 0.795 0.780 0.800 35,632,911 0.7930 0.00%
2012-04-03 0 3.120 3.120 3.130 3.020 3.130 6,921,003 21,313,349 3.0795 0.795 0.795 0.798 0.770 0.798 27,156,955 0.7848 2.30%
2012-04-02 0 3.050 3.040 3.050 3.000 3.070 7,787,000 23,574,650 3.0274 0.777 0.775 0.777 0.765 0.782 30,554,994 0.7715 0.66%
2012-03-30 0 3.030 3.020 3.030 3.000 3.060 5,457,000 16,557,224 3.0341 0.772 0.770 0.772 0.765 0.780 21,412,432 0.7733 0.66%
2012-03-29 0 3.010 3.000 3.010 2.970 3.030 7,324,000 22,023,575 3.0070 0.767 0.765 0.767 0.757 0.772 28,738,253 0.7664 -0.66%
2012-03-28 0 3.030 3.020 3.030 3.010 3.100 7,591,000 23,154,100 3.0502 0.772 0.770 0.772 0.767 0.790 29,785,921 0.7774 -2.26%
2012-03-27 0 3.100 3.090 3.110 3.070 3.120 9,260,516 28,693,823 3.0985 0.790 0.787 0.793 0.782 0.795 36,336,845 0.7897 1.31%
2012-03-26 0 3.060 3.060 3.070 3.050 3.110 7,565,000 23,223,315 3.0698 0.780 0.780 0.782 0.777 0.793 29,683,901 0.7824 -0.65%
2012-03-23 0 3.080 3.070 3.080 3.020 3.100 11,743,000 36,012,054 3.0667 0.785 0.782 0.785 0.770 0.790 46,077,732 0.7816 -0.32%
2012-03-22 0 3.090 3.080 3.100 3.010 3.100 13,970,006 42,708,258 3.0571 0.787 0.785 0.790 0.767 0.790 54,816,162 0.7791 0.98%
2012-03-21 0 3.060 3.060 3.070 3.010 3.180 15,487,000 47,719,965 3.0813 0.780 0.780 0.782 0.767 0.810 60,768,614 0.7853 -2.24%
2012-03-20 0 3.130 3.130 3.140 3.110 3.230 19,612,000 61,925,900 3.1576 0.798 0.798 0.800 0.793 0.823 76,954,482 0.8047 -1.26%
2012-03-19 0 3.170 3.160 3.170 3.130 3.300 46,933,000 150,881,568 3.2148 0.808 0.805 0.808 0.798 0.841 184,157,899 0.8193 -2.46%
2012-03-16 0 3.250 3.250 3.260 3.210 3.330 18,108,000 59,198,040 3.2692 0.828 0.828 0.831 0.818 0.849 71,053,017 0.8332 -0.31%
2012-03-15 0 3.260 3.260 3.270 3.150 3.290 21,108,354 68,371,210 3.2391 0.831 0.831 0.833 0.803 0.838 82,825,946 0.8255 2.84%
2012-03-14 0 3.170 3.160 3.170 3.110 3.260 36,854,000 118,083,075 3.2041 0.808 0.805 0.808 0.793 0.831 144,609,447 0.8166 2.26%
2012-03-13 0 3.100 3.100 3.110 3.090 3.170 7,035,000 21,905,460 3.1138 0.790 0.790 0.793 0.787 0.808 27,604,262 0.7936 -1.27%
2012-03-12 0 3.140 3.120 3.140 3.100 3.180 13,616,040 42,732,614 3.1384 0.800 0.795 0.800 0.790 0.810 53,427,254 0.7998 0.64%
2012-03-09 0 3.120 3.120 3.130 3.060 3.140 14,161,000 44,113,670 3.1152 0.795 0.795 0.798 0.780 0.800 55,565,594 0.7939 2.30%
2012-03-08 0 3.050 3.050 3.060 3.010 3.070 15,379,894 46,882,765 3.0483 0.777 0.777 0.780 0.767 0.782 60,348,347 0.7769 3.04%
2012-03-07 0 2.960 2.950 2.960 2.850 3.020 22,684,182 66,847,822 2.9469 0.754 0.752 0.754 0.726 0.770 89,009,253 0.7510 2.42%
2012-03-06 0 2.890 2.890 2.900 2.880 3.170 44,088,800 130,855,598 2.9680 0.737 0.737 0.739 0.734 0.808 172,997,694 0.7564 -9.12%
2012-03-05 0 3.180 3.180 3.190 3.120 3.200 11,504,102 36,349,822 3.1597 0.810 0.810 0.813 0.795 0.816 45,140,333 0.8053 1.92%
2012-03-02 0 3.120 3.110 3.120 3.050 3.130 7,717,002 23,951,346 3.1037 0.795 0.793 0.795 0.777 0.798 30,280,333 0.7910 1.30%
2012-03-01 0 3.080 3.080 3.090 3.040 3.160 8,368,000 25,925,640 3.0982 0.785 0.785 0.787 0.775 0.805 32,834,749 0.7896 0.00%
2012-02-29 0 3.080 3.080 3.090 3.060 3.120 7,478,000 23,111,045 3.0905 0.785 0.785 0.787 0.780 0.795 29,342,526 0.7876 0.33%
2012-02-28 0 3.070 3.060 3.070 3.020 3.090 4,692,500 14,316,625 3.0510 0.782 0.780 0.782 0.770 0.787 18,412,651 0.7775 0.66%
2012-02-27 0 3.050 3.040 3.050 3.020 3.200 9,998,000 30,917,340 3.0924 0.777 0.775 0.777 0.770 0.816 39,230,620 0.7881 -3.79%
2012-02-24 0 3.170 3.150 3.160 3.110 3.180 7,366,000 23,180,310 3.1469 0.808 0.803 0.805 0.793 0.810 28,903,055 0.8020 1.28%
2012-02-23 0 3.130 3.120 3.130 3.080 3.210 13,730,000 43,311,440 3.1545 0.798 0.795 0.798 0.785 0.818 53,874,416 0.8039 0.32%
2012-02-22 0 3.120 3.120 3.130 2.950 3.180 24,357,000 75,475,650 3.0987 0.795 0.795 0.798 0.752 0.810 95,573,135 0.7897 5.76%
2012-02-21 0 2.950 2.950 2.960 2.940 3.050 12,000,000 35,709,880 2.9758 0.752 0.752 0.754 0.749 0.777 47,086,161 0.7584 -2.96%
2012-02-20 0 3.040 3.030 3.040 3.010 3.090 9,951,000 30,395,246 3.0545 0.775 0.772 0.775 0.767 0.787 39,046,199 0.7784 0.00%
2012-02-17 0 3.040 3.030 3.040 3.000 3.120 11,058,000 33,644,070 3.0425 0.775 0.772 0.775 0.765 0.795 43,389,897 0.7754 -0.33%
2012-02-16 0 3.050 3.050 3.060 3.040 3.110 6,933,500 21,246,785 3.0644 0.777 0.777 0.780 0.775 0.793 27,205,991 0.7810 -0.65%
2012-02-15 0 3.070 3.060 3.070 3.020 3.110 20,627,038 63,150,387 3.0615 0.782 0.780 0.782 0.770 0.793 80,937,336 0.7802 0.99%
2012-02-14 0 3.040 3.030 3.050 3.030 3.140 8,609,009 26,508,682 3.0792 0.775 0.772 0.777 0.772 0.800 33,780,432 0.7847 -2.88%
2012-02-13 0 3.130 3.120 3.130 3.080 3.150 7,357,002 23,019,016 3.1289 0.798 0.795 0.798 0.785 0.803 28,867,748 0.7974 0.32%
2012-02-10 0 3.120 3.110 3.120 3.090 3.290 15,457,000 49,002,260 3.1702 0.795 0.793 0.795 0.787 0.838 60,650,899 0.8079 -4.29%
2012-02-09 0 3.260 3.250 3.270 3.140 3.320 22,242,116 72,176,211 3.2450 0.831 0.828 0.833 0.800 0.846 87,274,654 0.8270 2.52%
2012-02-08 0 3.180 3.170 3.190 3.080 3.220 21,166,000 67,174,225 3.1737 0.810 0.808 0.813 0.785 0.821 83,052,140 0.8088 3.25%
2012-02-07 0 3.080 3.070 3.080 3.040 3.130 8,876,525 27,331,692 3.0791 0.785 0.782 0.785 0.775 0.798 34,830,124 0.7847 0.00%
2012-02-06 0 3.080 3.080 3.090 3.060 3.250 29,181,763 92,023,617 3.1535 0.785 0.785 0.787 0.780 0.828 114,504,765 0.8037 -1.28%
2012-02-03 0 3.120 3.120 3.130 2.810 3.130 39,337,477 117,374,821 2.9838 0.795 0.795 0.798 0.716 0.798 154,354,231 0.7604 10.25%
2012-02-02 0 2.830 2.810 2.820 2.770 2.830 6,686,000 18,722,564 2.8003 0.721 0.716 0.719 0.706 0.721 26,234,839 0.7137 2.17%
2012-02-01 0 2.770 2.760 2.770 2.760 2.830 4,681,000 13,064,670 2.7910 0.706 0.703 0.706 0.703 0.721 18,367,527 0.7113 -1.42%
2012-01-31 0 2.810 2.800 2.810 2.760 2.810 5,664,000 15,802,010 2.7899 0.716 0.714 0.716 0.703 0.716 22,224,668 0.7110 1.44%
2012-01-30 0 2.770 2.760 2.780 2.760 2.860 5,957,000 16,635,529 2.7926 0.706 0.703 0.708 0.703 0.729 23,374,355 0.7117 -2.81%
2012-01-27 0 2.850 2.840 2.850 2.820 2.890 5,090,000 14,543,970 2.8574 0.726 0.724 0.726 0.719 0.737 19,972,380 0.7282 0.00%
2012-01-26 0 2.850 2.840 2.850 2.810 2.870 8,102,786 23,029,521 2.8422 0.726 0.724 0.726 0.716 0.731 31,794,090 0.7243 0.00%
2012-01-20 0 2.850 2.840 2.850 2.790 2.930 8,350,000 23,650,760 2.8324 0.726 0.724 0.726 0.711 0.747 32,764,120 0.7218 -1.38%
2012-01-19 0 2.890 2.880 2.890 2.760 2.900 15,407,508 43,907,253 2.8497 0.737 0.734 0.737 0.703 0.739 60,456,700 0.7263 4.71%
2012-01-18 0 2.760 2.740 2.760 2.730 2.790 7,517,376 20,731,431 2.7578 0.703 0.698 0.703 0.696 0.711 29,497,031 0.7028 -0.36%
2012-01-17 0 2.770 2.770 2.780 2.700 2.780 6,117,000 16,761,535 2.7402 0.706 0.706 0.708 0.688 0.708 24,002,170 0.6983 2.59%
2012-01-16 0 2.700 2.690 2.700 2.700 2.750 4,199,000 11,386,100 2.7116 0.688 0.686 0.688 0.688 0.701 16,476,232 0.6911 -3.23%
2012-01-13 0 2.790 2.780 2.790 2.680 2.800 13,241,000 36,105,040 2.7268 0.711 0.708 0.711 0.683 0.714 51,955,655 0.6949 2.57%
2012-01-12 0 2.720 2.710 2.720 2.710 2.780 3,808,000 10,403,375 2.7320 0.693 0.691 0.693 0.691 0.708 14,942,008 0.6963 -1.09%
2012-01-11 0 2.750 2.740 2.750 2.720 2.760 4,695,000 12,874,485 2.7422 0.701 0.698 0.701 0.693 0.703 18,422,460 0.6988 1.10%
2012-01-10 0 2.720 2.720 2.730 2.650 2.740 13,552,002 36,623,325 2.7024 0.693 0.693 0.696 0.675 0.698 53,175,979 0.6887 1.49%
2012-01-09 0 2.680 2.680 2.700 2.660 2.730 9,086,000 24,406,513 2.6862 0.683 0.683 0.688 0.678 0.696 35,652,071 0.6846 -1.83%
2012-01-06 0 2.730 2.720 2.730 2.670 2.790 6,297,000 17,118,861 2.7186 0.696 0.693 0.696 0.680 0.711 24,708,463 0.6928 -2.15%
2012-01-05 0 2.790 2.780 2.790 2.770 2.810 1,805,453 5,023,771 2.7826 0.711 0.708 0.711 0.706 0.716 7,084,321 0.7091 0.00%
2012-01-04 0 2.790 2.780 2.800 2.770 2.800 3,225,204 8,980,607 2.7845 0.711 0.708 0.714 0.706 0.714 12,655,206 0.7096 0.36%
2012-01-03 0 2.780 2.780 2.790 2.720 2.790 3,666,837 10,095,300 2.7531 0.708 0.708 0.711 0.693 0.711 14,388,106 0.7016 1.09%
2011-12-30 0 2.750 2.740 2.750 2.740 2.770 3,368,871 9,262,646 2.7495 0.701 0.698 0.701 0.698 0.706 13,218,933 0.7007 0.00%
2011-12-29 0 2.750 2.750 2.760 2.740 2.800 2,800,030 7,715,312 2.7554 0.701 0.701 0.703 0.698 0.714 10,986,889 0.7022 -2.48%
2011-12-28 0 2.820 2.790 2.820 2.780 2.860 2,261,000 6,341,370 2.8047 0.719 0.711 0.719 0.708 0.729 8,871,817 0.7148 -0.35%
2011-12-23 0 2.830 2.820 2.850 2.780 2.850 3,226,000 9,086,240 2.8166 0.721 0.719 0.726 0.708 0.726 12,658,330 0.7178 1.43%
2011-12-22 0 2.790 2.770 2.800 2.750 2.860 5,304,865 14,879,927 2.8050 0.711 0.706 0.714 0.701 0.729 20,815,477 0.7148 -0.71%
2011-12-21 0 2.810 2.810 2.840 2.810 2.900 3,001,040 8,552,328 2.8498 0.716 0.716 0.724 0.716 0.739 11,775,621 0.7263 -1.40%
2011-12-20 0 2.850 2.830 2.850 2.800 2.890 3,626,000 10,331,350 2.8492 0.726 0.721 0.726 0.714 0.737 14,227,868 0.7261 0.00%
2011-12-19 0 2.850 2.830 2.840 2.700 2.850 5,387,100 15,081,103 2.7995 0.726 0.721 0.724 0.688 0.726 21,138,155 0.7135 4.01%
2011-12-16 0 2.740 2.730 2.750 2.670 2.750 2,375,350 6,467,071 2.7226 0.698 0.696 0.701 0.680 0.701 9,320,509 0.6939 2.62%
2011-12-15 0 2.670 2.670 2.690 2.640 2.710 4,727,000 12,625,970 2.6710 0.680 0.680 0.686 0.673 0.691 18,548,023 0.6807 -2.20%
2011-12-14 0 2.730 2.730 2.740 2.730 2.770 2,480,000 6,788,274 2.7372 0.696 0.696 0.698 0.696 0.706 9,731,140 0.6976 -0.73%
2011-12-13 0 2.750 2.740 2.750 2.720 2.750 3,106,000 8,505,359 2.7384 0.701 0.698 0.701 0.693 0.701 12,187,468 0.6979 -0.36%
2011-12-12 0 2.760 2.750 2.760 2.740 2.850 3,995,000 11,133,240 2.7868 0.703 0.701 0.703 0.698 0.726 15,675,768 0.7102 -1.43%
2011-12-09 0 2.800 2.800 2.810 2.800 2.840 5,385,200 15,182,955 2.8194 0.714 0.714 0.716 0.714 0.724 21,130,699 0.7185 -2.44%
2011-12-08 0 2.870 2.860 2.870 2.820 2.880 4,564,000 13,021,150 2.8530 0.731 0.729 0.731 0.719 0.734 17,908,436 0.7271 -0.35%
2011-12-07 0 2.880 2.870 2.880 2.840 2.890 3,143,000 8,983,270 2.8582 0.734 0.731 0.734 0.724 0.737 12,332,650 0.7284 2.13%
2011-12-06 0 2.820 2.820 2.830 2.810 2.920 3,608,672 10,266,589 2.8450 0.719 0.719 0.721 0.716 0.744 14,159,876 0.7250 -3.09%
2011-12-05 0 2.910 2.890 2.900 2.870 2.930 3,300,210 9,559,962 2.8968 0.742 0.737 0.739 0.731 0.747 12,949,518 0.7382 -0.34%
2011-12-02 0 2.920 2.910 2.920 2.850 2.920 3,048,000 8,788,440 2.8833 0.744 0.742 0.744 0.726 0.744 11,959,885 0.7348 1.74%
2011-12-01 0 2.870 2.860 2.880 2.860 2.970 10,730,684 31,211,304 2.9086 0.731 0.729 0.734 0.729 0.757 42,105,559 0.7413 1.41%
2011-11-30 0 2.830 2.810 2.840 2.780 2.870 7,738,000 21,796,235 2.8168 0.721 0.716 0.724 0.708 0.731 30,362,726 0.7179 -1.05%
2011-11-29 0 2.860 2.850 2.860 2.790 2.870 11,896,000 33,724,954 2.8350 0.729 0.726 0.729 0.711 0.731 46,678,081 0.7225 2.51%
2011-11-28 0 2.790 2.790 2.800 2.730 2.820 4,754,000 13,200,139 2.7766 0.711 0.711 0.714 0.696 0.719 18,653,967 0.7076 3.72%
2011-11-25 0 2.690 2.680 2.690 2.680 2.830 11,677,200 31,828,028 2.7257 0.686 0.683 0.686 0.683 0.721 45,819,543 0.6946 -5.28%
2011-11-24 0 2.840 2.830 2.840 2.750 2.850 5,152,000 14,464,070 2.8075 0.724 0.721 0.724 0.701 0.726 20,215,658 0.7155 1.79%
2011-11-23 0 2.790 2.780 2.790 2.780 2.890 6,079,000 17,116,500 2.8157 0.711 0.708 0.711 0.708 0.737 23,853,064 0.7176 -3.79%
2011-11-22 0 2.900 2.890 2.900 2.830 2.920 3,765,000 10,793,270 2.8667 0.739 0.737 0.739 0.721 0.744 14,773,283 0.7306 -0.34%
2011-11-21 0 2.910 2.910 2.920 2.910 2.970 4,032,000 11,801,332 2.9269 0.742 0.742 0.744 0.742 0.757 15,820,950 0.7459 -1.69%
2011-11-18 0 2.960 2.960 2.980 2.960 3.040 6,266,000 18,756,347 2.9934 0.754 0.754 0.759 0.754 0.775 24,586,824 0.7629 -2.63%
2011-11-17 0 3.040 3.030 3.040 2.980 3.060 4,781,000 14,479,900 3.0286 0.775 0.772 0.775 0.759 0.780 18,759,911 0.7719 0.33%
2011-11-16 0 3.030 3.020 3.030 2.950 3.060 11,660,506 34,883,106 2.9916 0.772 0.770 0.772 0.752 0.780 45,754,038 0.7624 -0.33%
2011-11-15 0 3.040 3.030 3.040 3.020 3.080 6,069,000 18,523,793 3.0522 0.775 0.772 0.775 0.770 0.785 23,813,826 0.7779 -1.30%
2011-11-14 0 3.080 3.090 3.100 3.050 3.150 8,085,000 24,977,782 3.0894 0.785 0.787 0.790 0.777 0.803 31,724,301 0.7873 0.98%
2011-11-11 0 3.050 3.040 3.050 3.010 3.090 6,049,000 18,452,819 3.0506 0.777 0.775 0.777 0.767 0.787 23,735,349 0.7774 2.01%
2011-11-10 0 2.990 2.990 3.000 2.950 3.100 16,549,000 50,006,264 3.0217 0.762 0.762 0.765 0.752 0.790 64,935,740 0.7701 -5.97%
2011-11-09 0 3.180 3.170 3.180 3.110 3.250 12,949,913 41,197,768 3.1813 0.810 0.808 0.810 0.793 0.828 50,813,474 0.8108 0.63%
2011-11-08 0 3.160 3.150 3.180 3.150 3.320 11,807,000 38,054,320 3.2230 0.805 0.803 0.810 0.803 0.846 46,328,858 0.8214 -3.66%
2011-11-07 0 3.280 3.270 3.290 3.270 3.400 12,631,813 41,781,256 3.3076 0.836 0.833 0.838 0.833 0.866 49,565,298 0.8430 -3.24%
2011-11-04 0 3.390 3.380 3.390 3.340 3.440 13,672,000 46,338,759 3.3893 0.864 0.861 0.864 0.851 0.877 53,646,832 0.8638 2.42%
2011-11-03 0 3.310 3.310 3.330 3.240 3.410 15,541,000 51,962,883 3.3436 0.844 0.844 0.849 0.826 0.869 60,980,502 0.8521 -2.07%
2011-11-02 0 3.380 3.370 3.380 3.090 3.380 15,850,000 51,254,770 3.2337 0.861 0.859 0.861 0.787 0.861 62,192,971 0.8241 4.32%
2011-11-01 0 3.240 3.240 3.250 3.230 3.420 13,552,000 45,038,206 3.3234 0.826 0.826 0.828 0.823 0.872 53,175,971 0.8470 -2.99%
2011-10-31 0 3.340 3.320 3.350 3.290 3.400 9,565,000 31,997,350 3.3453 0.851 0.846 0.854 0.838 0.866 37,531,594 0.8525 1.83%
2011-10-28 0 3.280 3.260 3.290 3.180 3.470 22,506,000 74,187,324 3.2963 0.836 0.831 0.838 0.810 0.884 88,310,095 0.8401 -1.80%
2011-10-27 0 3.340 3.330 3.340 3.220 3.360 18,909,000 62,425,440 3.3014 0.851 0.849 0.851 0.821 0.856 74,196,018 0.8414 3.73%
2011-10-26 0 3.220 3.210 3.220 3.050 3.220 8,463,000 26,726,980 3.1581 0.821 0.818 0.821 0.777 0.821 33,207,515 0.8048 3.21%
2011-10-25 0 3.120 3.110 3.120 3.100 3.220 9,607,403 30,227,105 3.1462 0.795 0.793 0.795 0.790 0.821 37,697,977 0.8018 -1.58%
2011-10-24 0 3.170 3.170 3.180 3.070 3.190 12,932,626 40,651,694 3.1433 0.808 0.808 0.810 0.782 0.813 50,745,642 0.8011 5.67%
2011-10-21 0 3.000 3.000 3.010 2.980 3.090 6,756,000 20,521,495 3.0375 0.765 0.765 0.767 0.759 0.787 26,509,509 0.7741 1.01%
2011-10-20 0 2.970 2.950 2.980 2.940 3.020 8,669,000 25,908,875 2.9887 0.757 0.752 0.759 0.749 0.770 34,015,827 0.7617 -0.67%
2011-10-19 0 2.990 2.980 3.000 2.960 3.070 5,894,000 17,731,855 3.0085 0.762 0.759 0.765 0.754 0.782 23,127,153 0.7667 0.67%
2011-10-18 0 2.970 2.960 2.990 2.890 3.130 13,050,950 38,979,320 2.9867 0.757 0.754 0.762 0.737 0.798 51,209,927 0.7612 -8.05%
2011-10-17 0 3.230 3.210 3.230 3.150 3.280 17,198,010 55,632,685 3.2348 0.823 0.818 0.823 0.803 0.836 67,482,355 0.8244 5.21%
2011-10-14 0 3.070 3.060 3.070 3.010 3.230 5,733,000 17,776,890 3.1008 0.782 0.780 0.782 0.767 0.823 22,495,413 0.7902 -2.23%
2011-10-13 0 3.140 3.130 3.150 3.070 3.200 19,771,832 62,274,499 3.1497 0.800 0.798 0.803 0.782 0.816 77,581,638 0.8027 4.67%
2011-10-12 0 3.000 2.990 3.030 2.860 3.080 13,305,000 39,996,470 3.0061 0.765 0.762 0.772 0.729 0.785 52,206,781 0.7661 4.53%
2011-10-11 0 2.870 2.850 2.880 2.800 2.920 9,093,000 26,215,171 2.8830 0.731 0.726 0.734 0.714 0.744 35,679,538 0.7347 4.74%
2011-10-10 0 2.740 2.730 2.740 2.690 2.830 5,789,000 15,902,844 2.7471 0.698 0.696 0.698 0.686 0.721 22,715,149 0.7001 -1.08%
2011-10-07 0 2.770 2.750 2.770 2.680 2.810 15,017,000 41,479,250 2.7622 0.706 0.701 0.706 0.683 0.716 58,924,406 0.7039 4.53%
2011-10-06 0 2.650 2.640 2.650 2.580 2.720 15,564,000 41,055,330 2.6378 0.675 0.673 0.675 0.658 0.693 61,070,751 0.6723 3.92%
2011-10-04 0 2.550 2.550 2.560 2.540 2.660 8,329,903 21,589,674 2.5918 0.650 0.650 0.652 0.647 0.678 32,685,263 0.6605 -4.49%
2011-10-03 0 2.670 2.640 2.670 2.600 2.800 6,497,000 17,198,610 2.6472 0.680 0.673 0.680 0.663 0.714 25,493,232 0.6746 -7.61%
2011-09-30 0 2.890 2.890 2.910 2.860 3.050 9,525,000 27,549,368 2.8923 0.737 0.737 0.742 0.729 0.777 37,374,640 0.7371 -3.34%
2011-09-28 0 2.990 2.990 3.000 2.750 3.040 15,993,000 47,422,475 2.9652 0.762 0.762 0.765 0.701 0.775 62,754,081 0.7557 7.94%
2011-09-27 0 2.770 2.760 2.780 2.660 2.810 7,393,451 20,254,307 2.7395 0.706 0.703 0.708 0.678 0.716 29,010,769 0.6982 5.32%
2011-09-26 0 2.630 2.600 2.610 2.480 2.780 10,075,300 26,257,514 2.6061 0.670 0.663 0.665 0.632 0.708 39,533,933 0.6642 -5.40%
2011-09-23 0 2.780 2.770 2.790 2.470 2.860 13,165,000 34,808,241 2.6440 0.708 0.706 0.711 0.629 0.729 51,657,442 0.6738 1.09%
2011-09-22 0 2.750 2.740 2.760 2.720 2.950 14,373,000 40,518,183 2.8190 0.701 0.698 0.703 0.693 0.752 56,397,449 0.7184 -8.64%
2011-09-21 0 3.010 3.000 3.020 2.920 3.070 5,884,979 17,726,261 3.0121 0.767 0.765 0.770 0.744 0.782 23,091,756 0.7676 -1.05%
2011-09-20 0 3.160 3.170 3.180 3.050 3.180 6,823,300 21,287,204 3.1198 0.775 0.778 0.780 0.748 0.780 27,812,138 0.7654 0.00%
2011-09-19 0 3.160 3.150 3.160 3.150 3.250 5,541,685 17,606,008 3.1770 0.775 0.773 0.775 0.773 0.797 22,588,206 0.7794 -2.17%
2011-09-16 0 3.230 3.210 3.230 3.150 3.240 9,286,300 29,640,848 3.1919 0.792 0.788 0.792 0.773 0.795 37,851,458 0.7831 3.19%
2011-09-15 0 3.130 3.140 3.150 3.080 3.170 6,037,001 18,858,813 3.1239 0.768 0.770 0.773 0.756 0.778 24,607,141 0.7664 0.00%
2011-09-14 0 3.130 3.100 3.130 2.940 3.160 12,428,000 37,942,120 3.0530 0.768 0.761 0.768 0.721 0.775 50,657,197 0.7490 2.29%
2011-09-12 0 3.060 3.060 3.070 3.060 3.200 7,964,000 24,812,945 3.1156 0.751 0.751 0.753 0.751 0.785 32,461,692 0.7644 -6.71%
2011-09-09 0 3.280 3.270 3.280 3.220 3.310 10,073,000 32,862,255 3.2624 0.805 0.802 0.805 0.790 0.812 41,058,090 0.8004 2.18%
2011-09-08 0 3.210 3.200 3.210 3.190 3.300 8,701,000 27,950,125 3.2123 0.788 0.785 0.788 0.783 0.810 35,465,744 0.7881 0.31%
2011-09-07 0 3.200 3.200 3.210 3.050 3.230 10,171,895 32,093,816 3.1551 0.785 0.785 0.788 0.748 0.792 41,461,191 0.7741 3.90%
2011-09-06 0 3.080 3.080 3.090 3.020 3.130 11,772,000 35,915,950 3.0510 0.756 0.756 0.758 0.741 0.768 47,983,305 0.7485 0.00%
2011-09-05 0 3.080 3.070 3.080 3.020 3.150 13,323,000 41,186,829 3.0914 0.756 0.753 0.756 0.741 0.773 54,305,265 0.7584 -2.84%
2011-09-02 0 3.170 3.170 3.180 3.090 3.210 14,614,000 45,931,765 3.1430 0.778 0.778 0.780 0.758 0.788 59,567,450 0.7711 -0.63%
2011-09-01 0 3.190 3.190 3.200 3.120 3.250 34,219,000 108,813,237 3.1799 0.783 0.783 0.785 0.765 0.797 139,478,485 0.7801 4.93%
2011-08-31 0 3.040 3.030 3.060 2.900 3.060 52,994,405 157,971,990 2.9809 0.746 0.743 0.751 0.711 0.751 216,008,046 0.7313 13.86%
2011-08-30 0 2.670 2.660 2.670 2.620 2.730 6,340,000 16,998,470 2.6811 0.655 0.653 0.655 0.643 0.670 25,842,181 0.6578 2.30%
2011-08-29 0 2.610 2.590 2.610 2.580 2.660 6,014,000 15,751,610 2.6192 0.640 0.635 0.640 0.633 0.653 24,513,388 0.6426 0.00%
2011-08-26 0 2.610 2.610 2.620 2.550 2.640 6,065,000 15,803,410 2.6057 0.640 0.640 0.643 0.626 0.648 24,721,266 0.6393 0.00%
2011-08-25 0 2.610 2.610 2.620 2.600 2.730 12,802,000 33,900,568 2.6481 0.640 0.640 0.643 0.638 0.670 52,181,641 0.6497 1.16%
2011-08-24 0 2.580 2.570 2.580 2.530 2.670 4,760,000 12,269,810 2.5777 0.633 0.631 0.633 0.621 0.655 19,402,016 0.6324 -1.90%
2011-08-23 0 2.630 2.630 2.650 2.530 2.650 6,375,200 16,536,776 2.5939 0.645 0.645 0.650 0.621 0.650 25,985,658 0.6364 1.94%
2011-08-22 0 2.580 2.570 2.590 2.510 2.780 12,685,000 32,958,405 2.5982 0.633 0.631 0.635 0.616 0.682 51,704,742 0.6374 -5.84%
2011-08-19 0 2.740 2.720 2.760 2.700 2.840 6,166,000 17,053,380 2.7657 0.672 0.667 0.677 0.662 0.697 25,132,948 0.6785 -5.52%
2011-08-18 0 2.900 2.890 2.900 2.870 2.970 5,074,000 14,752,165 2.9074 0.711 0.709 0.711 0.704 0.729 20,681,897 0.7133 -1.69%
2011-08-17 0 2.950 2.940 2.950 2.880 2.970 8,022,000 23,523,180 2.9323 0.724 0.721 0.724 0.707 0.729 32,698,104 0.7194 2.43%
2011-08-16 0 2.880 2.880 2.900 2.870 2.980 7,019,000 20,485,960 2.9186 0.707 0.707 0.711 0.704 0.731 28,609,822 0.7160 0.00%
2011-08-15 0 2.880 2.880 2.890 2.840 2.930 6,531,000 18,759,295 2.8723 0.707 0.707 0.709 0.697 0.719 26,620,707 0.7047 0.00%
2011-08-12 0 2.880 2.860 2.870 2.850 2.940 5,235,000 15,106,952 2.8858 0.707 0.702 0.704 0.699 0.721 21,338,142 0.7080 0.00%
2011-08-11 0 2.880 2.870 2.910 2.650 2.930 14,942,337 41,901,060 2.8042 0.707 0.704 0.714 0.650 0.719 60,905,770 0.6880 3.97%
2011-08-10 0 2.770 2.780 2.790 2.770 2.960 8,195,540 23,526,973 2.8707 0.680 0.682 0.684 0.680 0.726 33,405,462 0.7043 -1.07%
2011-08-09 0 2.800 2.800 2.810 2.680 2.890 17,086,000 47,318,730 2.7694 0.687 0.687 0.689 0.657 0.709 69,643,455 0.6794 -4.76%
2011-08-08 0 2.940 2.920 2.930 2.840 3.010 13,818,000 40,334,300 2.9190 0.721 0.716 0.719 0.697 0.738 56,322,911 0.7161 -3.92%
2011-08-05 0 3.060 3.050 3.080 2.940 3.100 29,375,000 88,874,196 3.0255 0.751 0.748 0.756 0.721 0.761 119,734,080 0.7423 -4.08%
2011-08-04 0 3.190 3.170 3.200 3.140 3.260 11,051,000 35,169,450 3.1825 0.783 0.778 0.785 0.770 0.800 45,044,471 0.7808 -1.54%
2011-08-03 0 3.240 3.230 3.250 3.170 3.250 8,379,000 26,984,550 3.2205 0.795 0.792 0.797 0.778 0.797 34,153,255 0.7901 -2.41%
2011-08-02 0 3.320 3.310 3.320 3.310 3.410 4,473,000 14,975,640 3.3480 0.815 0.812 0.815 0.812 0.837 18,232,189 0.8214 -2.35%
2011-08-01 0 3.400 3.380 3.400 3.380 3.470 8,664,500 29,496,865 3.4043 0.834 0.829 0.834 0.829 0.851 35,316,968 0.8352 -1.16%
2011-07-29 0 3.440 3.430 3.440 3.310 3.470 27,855,000 94,524,178 3.3934 0.844 0.842 0.844 0.812 0.851 113,538,479 0.8325 1.78%
2011-07-28 0 3.380 3.370 3.380 3.290 3.380 9,599,439 31,976,939 3.3311 0.829 0.827 0.829 0.807 0.829 39,127,830 0.8172 0.00%
2011-07-27 0 3.380 3.380 3.390 3.350 3.430 11,490,486 38,972,596 3.3917 0.829 0.829 0.832 0.822 0.842 46,835,839 0.8321 -0.29%
2011-07-26 0 3.390 3.380 3.400 3.340 3.410 12,431,534 42,127,922 3.3888 0.832 0.829 0.834 0.819 0.837 50,671,601 0.8314 1.50%
2011-07-25 0 3.340 3.330 3.340 3.290 3.440 14,033,396 46,961,783 3.3464 0.819 0.817 0.819 0.807 0.844 57,200,877 0.8210 -2.91%
2011-07-22 0 3.440 3.420 3.440 3.380 3.450 20,191,000 69,222,820 3.4284 0.844 0.839 0.844 0.829 0.846 82,299,602 0.8411 0.88%
2011-07-21 0 3.410 3.390 3.400 3.340 3.430 16,044,200 54,402,851 3.3908 0.837 0.832 0.834 0.819 0.842 65,397,022 0.8319 1.49%
2011-07-20 0 3.360 3.350 3.370 3.350 3.640 32,838,000 113,591,410 3.4591 0.824 0.822 0.827 0.822 0.893 133,849,455 0.8487 -2.61%
2011-07-19 0 3.450 3.440 3.450 3.140 3.460 38,849,000 128,754,630 3.3142 0.846 0.844 0.846 0.770 0.849 158,350,614 0.8131 6.15%
2011-07-18 0 3.250 3.250 3.260 3.240 3.380 12,464,500 41,254,370 3.3097 0.797 0.797 0.800 0.795 0.829 50,805,973 0.8120 -1.81%
2011-07-15 0 3.310 3.300 3.320 3.300 3.380 12,040,000 40,031,840 3.3249 0.812 0.810 0.815 0.810 0.829 49,075,688 0.8157 -1.78%
2011-07-14 0 3.370 3.370 3.380 3.290 3.430 38,858,000 130,047,145 3.3467 0.827 0.827 0.829 0.807 0.842 158,387,299 0.8211 2.12%
2011-07-13 0 3.300 3.290 3.300 3.240 3.480 46,465,000 153,945,007 3.3131 0.810 0.807 0.810 0.795 0.854 189,393,840 0.8128 -4.07%
2011-07-12 0 3.440 3.440 3.460 3.370 3.520 21,782,000 74,577,280 3.4238 0.844 0.844 0.849 0.827 0.864 88,784,604 0.8400 -2.82%
2011-07-11 0 3.540 3.540 3.550 3.520 3.650 21,198,000 75,674,630 3.5699 0.868 0.868 0.871 0.864 0.895 86,404,189 0.8758 -3.28%
2011-07-08 0 3.660 3.650 3.660 3.620 3.750 28,436,000 104,121,270 3.6616 0.898 0.895 0.898 0.888 0.920 115,906,666 0.8983 -0.27%
2011-07-07 0 3.670 3.660 3.670 3.620 3.810 41,077,000 152,929,060 3.7230 0.900 0.898 0.900 0.888 0.935 167,432,062 0.9134 1.94%
2011-07-06 0 3.600 3.590 3.600 3.590 3.730 30,623,800 111,186,292 3.6307 0.883 0.881 0.883 0.881 0.915 124,824,256 0.8907 -2.70%
2011-07-05 0 3.700 3.690 3.700 3.680 3.930 43,628,000 165,088,470 3.7840 0.908 0.905 0.908 0.903 0.964 177,830,075 0.9283 -4.15%
2011-07-04 0 3.860 3.850 3.860 3.710 3.910 52,822,900 202,017,983 3.8244 0.947 0.945 0.947 0.910 0.959 215,308,982 0.9383 5.18%
2011-06-30 0 3.670 3.670 3.680 3.510 3.740 78,504,629 286,470,859 3.6491 0.900 0.900 0.903 0.861 0.918 319,989,092 0.8953 5.16%
2011-06-29 0 3.490 3.490 3.500 3.450 3.570 39,719,077 139,732,747 3.5180 0.856 0.856 0.859 0.846 0.876 161,897,095 0.8631 1.45%
2011-06-28 0 3.440 3.430 3.440 3.400 3.500 16,884,800 58,246,510 3.4496 0.844 0.842 0.844 0.834 0.859 68,823,353 0.8463 0.29%
2011-06-27 0 3.430 3.430 3.440 3.430 3.600 24,670,000 85,506,510 3.4660 0.842 0.842 0.844 0.842 0.883 100,556,247 0.8503 -5.25%
2011-06-24 0 3.620 3.600 3.620 3.480 3.660 28,824,000 102,804,340 3.5666 0.888 0.883 0.888 0.854 0.898 117,488,175 0.8750 4.02%
2011-06-23 0 3.480 3.480 3.490 3.400 3.650 26,854,000 93,062,648 3.4655 0.854 0.854 0.856 0.834 0.895 109,458,349 0.8502 -4.40%
2011-06-22 0 3.640 3.610 3.650 3.600 3.740 11,864,000 43,462,611 3.6634 0.893 0.886 0.895 0.883 0.918 48,358,302 0.8988 0.28%
2011-06-21 0 3.630 3.640 3.650 3.520 3.730 9,844,386 35,658,796 3.6222 0.891 0.893 0.895 0.864 0.915 40,126,247 0.8887 -0.82%
2011-06-20 0 3.660 3.650 3.660 3.650 3.870 11,894,000 44,113,721 3.7089 0.898 0.895 0.898 0.895 0.949 48,480,584 0.9099 -3.43%
2011-06-17 0 3.790 3.780 3.800 3.700 3.820 8,063,000 30,391,100 3.7692 0.930 0.927 0.932 0.908 0.937 32,865,222 0.9247 1.61%
2011-06-16 0 3.730 3.720 3.730 3.720 3.880 16,695,000 62,806,590 3.7620 0.915 0.913 0.915 0.913 0.952 68,049,718 0.9230 -4.60%
2011-06-15 0 3.910 3.910 3.930 3.890 4.060 9,060,000 35,782,568 3.9495 0.959 0.959 0.964 0.954 0.996 36,929,047 0.9690 -0.26%
2011-06-14 0 3.920 3.920 3.950 3.810 4.040 12,388,916 49,036,681 3.9581 0.962 0.962 0.969 0.935 0.991 50,497,888 0.9711 2.62%
2011-06-13 0 3.820 3.810 3.820 3.770 4.010 18,892,774 72,543,883 3.8398 0.937 0.935 0.937 0.925 0.984 77,007,963 0.9420 -4.50%
2011-06-10 0 4.000 3.990 4.000 3.980 4.140 11,136,000 44,985,145 4.0396 0.981 0.979 0.981 0.976 1.016 45,390,935 0.9911 0.50%
2011-06-09 0 3.980 3.970 3.980 3.950 4.240 26,501,000 107,076,495 4.0405 0.976 0.974 0.976 0.969 1.040 108,019,502 0.9913 -4.33%
2011-06-08 0 4.160 4.150 4.160 4.130 4.680 48,813,000 210,288,763 4.3080 1.021 1.018 1.021 1.013 1.148 198,964,414 1.0569 -11.86%
2011-06-07 0 4.720 4.710 4.720 4.640 4.720 13,302,000 62,283,475 4.6823 1.158 1.156 1.158 1.138 1.158 54,219,668 1.1487 1.07%
2011-06-03 0 4.670 4.660 4.680 4.650 4.770 5,610,000 26,189,850 4.6684 1.146 1.143 1.148 1.141 1.170 22,866,662 1.1453 -1.06%
2011-06-02 0 4.720 4.720 4.730 4.560 4.750 10,211,486 47,716,984 4.6729 1.158 1.158 1.160 1.119 1.165 41,622,566 1.1464 0.64%
2011-06-01 0 4.690 4.680 4.690 4.660 4.860 31,877,120 151,641,274 4.7571 1.151 1.148 1.151 1.143 1.192 129,932,856 1.1671 -3.30%
2011-05-31 0 4.850 4.790 4.800 4.790 5.050 103,346,963 509,696,892 4.9319 1.190 1.175 1.178 1.175 1.239 421,247,782 1.2100 -2.61%
2011-05-30 0 4.980 4.960 4.990 4.940 5.030 17,361,370 86,382,314 4.9755 1.222 1.217 1.224 1.212 1.234 70,765,878 1.2207 0.20%
2011-05-27 0 4.970 4.960 5.000 4.880 5.000 16,806,000 83,084,165 4.9437 1.219 1.217 1.227 1.197 1.227 68,502,160 1.2129 0.00%
2011-05-26 0 4.970 4.970 4.980 4.890 5.000 13,306,362 65,641,426 4.9331 1.219 1.219 1.222 1.200 1.227 54,237,447 1.2103 0.61%
2011-05-25 0 4.940 4.940 4.950 4.780 4.950 13,746,000 66,783,910 4.8584 1.212 1.212 1.214 1.173 1.214 56,029,436 1.1919 2.92%
2011-05-24 0 4.800 4.790 4.800 4.680 4.850 12,066,686 57,982,885 4.8052 1.178 1.175 1.178 1.148 1.190 49,184,461 1.1789 2.13%
2011-05-23 0 4.700 4.690 4.700 4.670 4.780 13,172,000 61,964,378 4.7042 1.153 1.151 1.153 1.146 1.173 53,689,781 1.1541 0.00%
2011-05-20 0 4.700 4.690 4.700 4.680 4.800 12,490,000 58,829,522 4.7101 1.153 1.151 1.153 1.148 1.178 50,909,912 1.1556 -1.88%
2011-05-19 0 4.790 4.780 4.790 4.780 4.860 13,242,000 63,878,943 4.8240 1.175 1.173 1.175 1.173 1.192 53,975,104 1.1835 -0.21%
2011-05-18 0 4.800 4.790 4.800 4.770 4.840 15,089,000 72,465,225 4.8025 1.178 1.175 1.178 1.170 1.187 61,503,576 1.1782 0.21%
2011-05-17 0 4.790 4.790 4.800 4.740 4.850 27,308,000 130,764,548 4.7885 1.175 1.175 1.178 1.163 1.190 111,308,877 1.1748 3.68%
2011-05-16 0 4.620 4.610 4.620 4.570 4.630 6,084,000 27,980,255 4.5990 1.133 1.131 1.133 1.121 1.136 24,798,711 1.1283 -0.22%
2011-05-13 0 4.630 4.620 4.630 4.580 4.660 5,565,000 25,674,735 4.6136 1.136 1.133 1.136 1.124 1.143 22,683,239 1.1319 0.43%
2011-05-12 0 4.610 4.610 4.620 4.590 4.690 6,904,000 31,943,995 4.6269 1.131 1.131 1.133 1.126 1.151 28,141,075 1.1351 -1.71%
2011-05-11 0 4.690 4.690 4.700 4.640 4.770 8,705,000 40,893,760 4.6977 1.151 1.151 1.153 1.138 1.170 35,482,048 1.1525 -0.42%
2011-05-09 0 4.710 4.690 4.710 4.660 4.820 8,976,000 42,416,070 4.7255 1.156 1.151 1.156 1.143 1.183 36,586,659 1.1593 -1.67%
2011-05-06 0 4.790 4.780 4.790 4.680 4.800 4,666,000 22,264,000 4.7715 1.175 1.173 1.175 1.148 1.178 19,018,867 1.1706 0.00%
2011-05-05 0 4.790 4.790 4.800 4.750 4.840 5,248,000 25,174,710 4.7970 1.175 1.175 1.178 1.165 1.187 21,391,130 1.1769 -0.21%
2011-05-04 0 4.800 4.790 4.800 4.770 4.840 4,914,000 23,573,469 4.7972 1.178 1.175 1.178 1.170 1.187 20,029,728 1.1769 -0.83%
2011-05-03 0 4.840 4.840 4.850 4.830 5.000 10,361,204 50,433,266 4.8675 1.187 1.187 1.190 1.185 1.227 42,232,825 1.1942 -2.02%
2011-04-29 0 4.940 4.930 4.940 4.900 5.030 3,854,000 19,026,360 4.9368 1.212 1.210 1.212 1.202 1.234 15,709,111 1.2112 -1.20%
2011-04-28 0 5.000 4.990 5.000 4.930 5.020 7,972,000 39,757,220 4.9871 1.227 1.224 1.227 1.210 1.232 32,494,301 1.2235 -0.40%
2011-04-27 0 5.020 5.000 5.020 5.000 5.130 4,634,000 23,364,000 5.0419 1.232 1.227 1.232 1.227 1.259 18,888,433 1.2369 -1.38%
2011-04-26 0 5.090 5.080 5.090 5.000 5.150 4,440,900 22,519,902 5.0710 1.249 1.246 1.249 1.227 1.263 18,101,347 1.2441 -1.36%
2011-04-21 0 5.160 5.160 5.170 5.080 5.190 8,439,000 43,258,848 5.1261 1.266 1.266 1.268 1.246 1.273 34,397,818 1.2576 -0.39%
2011-04-20 0 5.180 5.170 5.190 5.060 5.190 8,600,000 44,003,750 5.1167 1.271 1.268 1.273 1.241 1.273 35,054,063 1.2553 -0.19%
2011-04-19 0 5.190 5.180 5.190 4.950 5.200 3,435,000 17,284,180 5.0318 1.273 1.271 1.273 1.214 1.276 14,001,245 1.2345 2.17%
2011-04-18 0 5.080 5.080 5.090 5.050 5.150 3,515,544 17,875,170 5.0846 1.246 1.246 1.249 1.239 1.263 14,329,546 1.2474 -0.20%
2011-04-15 0 5.090 5.100 5.110 5.020 5.120 3,320,000 16,848,340 5.0748 1.249 1.251 1.254 1.232 1.256 13,532,499 1.2450 0.99%
2011-04-14 0 5.040 5.040 5.060 5.000 5.130 6,250,040 31,657,072 5.0651 1.236 1.236 1.241 1.227 1.259 25,475,499 1.2426 -0.40%
2011-04-13 0 5.060 5.050 5.080 4.910 5.090 6,158,000 30,893,225 5.0168 1.241 1.239 1.246 1.205 1.249 25,100,339 1.2308 1.81%
2011-04-12 0 4.970 4.960 4.970 4.920 5.020 4,832,000 23,998,830 4.9666 1.219 1.217 1.219 1.207 1.232 19,695,492 1.2185 -0.80%
2011-04-11 0 5.010 5.000 5.010 4.980 5.220 11,549,000 58,378,920 5.0549 1.229 1.227 1.229 1.222 1.281 47,074,345 1.2401 -3.47%
2011-04-08 0 5.190 5.180 5.190 5.030 5.280 21,869,000 113,192,930 5.1760 1.273 1.271 1.273 1.234 1.295 89,139,221 1.2698 1.76%
2011-04-07 0 5.100 5.090 5.100 4.740 5.100 24,924,572 124,593,166 4.9988 1.251 1.249 1.251 1.163 1.251 101,593,896 1.2264 6.25%
2011-04-06 0 4.800 4.810 4.830 4.730 4.890 4,598,000 22,124,590 4.8118 1.178 1.180 1.185 1.160 1.200 18,741,695 1.1805 -1.44%
2011-04-04 0 4.870 4.860 4.870 4.800 4.900 3,843,128 18,664,385 4.8566 1.195 1.192 1.195 1.178 1.202 15,664,796 1.1915 1.25%
2011-04-01 0 4.810 4.820 4.830 4.690 4.830 3,321,000 15,725,520 4.7352 1.180 1.183 1.185 1.151 1.185 13,536,575 1.1617 1.26%
2011-03-31 0 4.750 4.720 4.760 4.640 4.790 6,010,000 28,200,580 4.6923 1.165 1.158 1.168 1.138 1.175 24,497,083 1.1512 -0.21%
2011-03-30 0 4.760 4.750 4.760 4.730 4.780 2,181,000 10,370,670 4.7550 1.168 1.165 1.168 1.160 1.173 8,889,873 1.1666 -0.42%
2011-03-29 0 4.780 4.740 4.780 4.700 4.800 4,440,000 21,030,490 4.7366 1.173 1.163 1.173 1.153 1.178 18,097,679 1.1621 -0.42%
2011-03-28 0 4.800 4.770 4.800 4.750 4.820 2,287,000 10,938,870 4.7831 1.178 1.170 1.178 1.165 1.183 9,321,935 1.1735 -0.21%
2011-03-25 0 4.810 4.800 4.820 4.710 4.850 4,931,000 23,543,545 4.7746 1.180 1.178 1.183 1.156 1.190 20,099,021 1.1714 0.21%
2011-03-24 0 4.800 4.800 4.830 4.800 4.900 2,571,000 12,484,660 4.8560 1.178 1.178 1.185 1.178 1.202 10,479,534 1.1913 -0.62%
2011-03-23 0 4.830 4.810 4.830 4.790 4.860 1,932,000 9,295,910 4.8115 1.185 1.180 1.185 1.175 1.192 7,874,936 1.1804 0.00%
2011-03-22 0 4.830 4.820 4.850 4.800 4.900 4,219,894 20,489,851 4.8555 1.185 1.183 1.190 1.178 1.202 17,200,515 1.1912 -0.62%
2011-03-21 0 4.860 4.850 4.880 4.840 4.910 3,680,000 17,945,640 4.8765 1.192 1.190 1.197 1.187 1.205 14,999,878 1.1964 0.83%
2011-03-18 0 4.820 4.810 4.820 4.770 4.850 6,079,122 29,223,540 4.8072 1.183 1.180 1.183 1.170 1.190 24,778,828 1.1794 0.63%
2011-03-17 0 4.790 4.780 4.800 4.710 4.850 8,072,000 38,402,460 4.7575 1.175 1.173 1.178 1.156 1.190 32,901,906 1.1672 -2.64%
2011-03-16 0 4.920 4.910 4.920 4.760 4.920 4,492,000 21,875,560 4.8699 1.207 1.205 1.207 1.168 1.207 18,309,634 1.1948 2.07%
2011-03-15 0 4.820 4.830 4.850 4.700 4.890 6,242,000 29,911,210 4.7919 1.183 1.185 1.190 1.153 1.200 25,442,728 1.1756 -1.63%
2011-03-14 0 4.900 4.890 4.900 4.800 4.900 2,739,000 13,245,140 4.8358 1.202 1.200 1.202 1.178 1.202 11,164,311 1.1864 0.62%
2011-03-11 0 4.870 4.860 4.880 4.800 4.890 3,476,000 16,919,390 4.8675 1.195 1.192 1.197 1.178 1.200 14,168,363 1.1942 -0.20%
2011-03-10 0 4.880 4.880 4.890 4.850 4.920 3,185,000 15,538,120 4.8785 1.197 1.197 1.200 1.190 1.207 12,982,231 1.1969 0.21%
2011-03-09 0 4.870 4.870 4.880 4.830 4.920 4,804,610 23,477,246 4.8864 1.195 1.195 1.197 1.185 1.207 19,583,849 1.1988 -1.02%
2011-03-08 0 4.920 4.910 4.920 4.830 5.000 12,309,000 60,112,320 4.8836 1.207 1.205 1.207 1.185 1.227 50,172,146 1.1981 -1.99%
2011-03-07 0 5.020 5.020 5.030 5.010 5.110 2,731,000 13,792,370 5.0503 1.232 1.232 1.234 1.229 1.254 11,131,703 1.2390 -1.57%
2011-03-04 0 5.100 5.090 5.110 5.050 5.120 9,545,000 48,541,780 5.0856 1.251 1.249 1.254 1.239 1.256 38,905,934 1.2477 1.19%
2011-03-03 0 5.040 5.020 5.030 4.850 5.060 9,431,320 47,093,397 4.9933 1.236 1.232 1.234 1.190 1.241 38,442,568 1.2250 2.86%
2011-03-02 0 4.900 4.900 4.910 4.750 4.940 4,569,000 22,228,830 4.8651 1.202 1.202 1.205 1.165 1.212 18,623,490 1.1936 1.03%
2011-03-01 0 4.850 4.850 4.860 4.720 4.860 3,491,000 16,780,400 4.8068 1.190 1.190 1.192 1.158 1.192 14,229,504 1.1793 2.54%
2011-02-28 0 4.730 4.730 4.740 4.630 4.830 7,685,000 36,391,560 4.7354 1.160 1.160 1.163 1.136 1.185 31,324,473 1.1618 0.64%
2011-02-25 0 4.700 4.680 4.700 4.550 4.710 3,366,000 15,579,550 4.6285 1.153 1.148 1.153 1.116 1.156 13,719,997 1.1355 2.84%
2011-02-24 0 4.570 4.600 4.610 4.520 4.780 11,433,000 52,989,110 4.6348 1.121 1.129 1.131 1.109 1.173 46,601,523 1.1371 -3.18%
2011-02-23 0 4.720 4.720 4.730 4.700 4.800 6,876,000 32,448,440 4.7191 1.158 1.158 1.160 1.153 1.178 28,026,946 1.1578 0.00%
2011-02-22 0 4.720 4.720 4.730 4.710 4.840 10,470,000 49,863,010 4.7625 1.158 1.158 1.160 1.156 1.187 42,676,283 1.1684 -3.08%
2011-02-21 0 4.870 4.860 4.870 4.810 4.880 3,167,000 15,356,280 4.8488 1.195 1.192 1.195 1.180 1.197 12,908,862 1.1896 -0.61%
2011-02-18 0 4.900 4.890 4.900 4.870 4.920 7,435,000 36,411,920 4.8974 1.202 1.200 1.202 1.195 1.207 30,305,460 1.2015 -0.41%
2011-02-17 0 4.920 4.900 4.920 4.860 4.930 6,013,000 29,479,110 4.9026 1.207 1.202 1.207 1.192 1.210 24,509,312 1.2028 1.23%
2011-02-16 0 4.860 4.850 4.860 4.760 4.900 10,129,000 48,723,985 4.8103 1.192 1.190 1.192 1.168 1.202 41,286,349 1.1801 -0.61%
2011-02-15 0 4.890 4.890 4.900 4.880 5.000 5,542,000 27,290,810 4.9244 1.200 1.200 1.202 1.197 1.227 22,589,490 1.2081 -1.61%
2011-02-14 0 4.970 4.970 4.980 4.910 5.000 8,724,000 43,436,520 4.9790 1.219 1.219 1.222 1.205 1.227 35,559,493 1.2215 -0.60%
2011-02-11 0 5.000 4.990 5.000 4.950 5.100 6,056,000 30,299,490 5.0032 1.227 1.224 1.227 1.214 1.251 24,684,582 1.2275 0.00%
2011-02-10 0 5.000 5.000 5.010 4.950 5.080 11,747,000 58,747,580 5.0011 1.227 1.227 1.229 1.214 1.246 47,881,404 1.2269 -1.19%
2011-02-09 0 5.060 5.050 5.070 5.030 5.150 6,643,052 33,702,423 5.0733 1.241 1.239 1.244 1.234 1.263 27,077,437 1.2447 -1.75%
2011-02-08 0 5.150 5.150 5.160 5.080 5.250 2,914,000 15,000,900 5.1479 1.263 1.263 1.266 1.246 1.288 11,877,621 1.2630 -1.53%
2011-02-07 0 5.230 5.190 5.230 5.160 5.250 3,926,000 20,435,350 5.2051 1.283 1.273 1.283 1.266 1.288 16,002,587 1.2770 -0.76%
2011-02-02 0 5.270 5.230 5.270 5.190 5.300 2,318,000 12,136,140 5.2356 1.293 1.283 1.293 1.273 1.300 9,448,293 1.2845 -0.19%
2011-02-01 0 5.280 5.250 5.270 5.230 5.350 2,694,000 14,205,000 5.2728 1.295 1.288 1.293 1.283 1.313 10,980,889 1.2936 -1.31%
2011-01-31 0 5.350 5.330 5.350 5.000 5.410 9,078,000 47,162,960 5.1953 1.313 1.308 1.313 1.227 1.327 37,002,416 1.2746 4.90%
2011-01-28 0 5.100 5.090 5.130 5.040 5.160 6,069,000 30,959,490 5.1013 1.251 1.249 1.259 1.236 1.266 24,737,571 1.2515 -1.16%
2011-01-27 0 5.160 5.140 5.160 5.000 5.180 8,361,000 42,657,010 5.1019 1.266 1.261 1.266 1.227 1.271 34,079,886 1.2517 1.78%
2011-01-26 0 5.070 5.060 5.070 4.900 5.170 17,022,400 85,502,700 5.0230 1.244 1.241 1.244 1.202 1.268 69,384,218 1.2323 -2.31%
2011-01-25 0 5.190 5.170 5.200 5.160 5.300 7,082,000 37,027,860 5.2284 1.273 1.268 1.276 1.266 1.300 28,866,613 1.2827 -1.70%
2011-01-24 0 5.280 5.270 5.290 5.220 5.420 8,714,000 46,043,080 5.2838 1.295 1.293 1.298 1.281 1.330 35,518,733 1.2963 -1.68%
2011-01-21 0 5.370 5.350 5.360 5.270 5.530 20,271,000 109,052,810 5.3797 1.317 1.313 1.315 1.293 1.357 82,625,687 1.3198 -2.72%
2011-01-20 0 5.520 5.510 5.530 5.500 5.550 6,088,400 33,546,950 5.5100 1.354 1.352 1.357 1.349 1.362 24,816,646 1.3518 -0.36%
2011-01-19 0 5.540 5.540 5.550 5.530 5.580 5,051,000 28,080,220 5.5593 1.359 1.359 1.362 1.357 1.369 20,588,148 1.3639 -0.18%
2011-01-18 0 5.550 5.540 5.550 5.510 5.590 5,289,000 29,292,420 5.5384 1.362 1.359 1.362 1.352 1.371 21,558,249 1.3588 0.00%
2011-01-17 0 5.550 5.540 5.550 5.510 5.580 5,428,000 30,007,740 5.5283 1.362 1.359 1.362 1.352 1.369 22,124,820 1.3563 0.00%
2011-01-14 0 5.550 5.550 5.560 5.540 5.590 3,463,000 19,244,670 5.5572 1.362 1.362 1.364 1.359 1.371 14,115,374 1.3634 -0.18%
2011-01-13 0 5.560 5.560 5.570 5.560 5.630 4,325,000 24,162,860 5.5868 1.364 1.364 1.367 1.364 1.381 17,628,933 1.3706 -0.54%
2011-01-12 0 5.590 5.590 5.600 5.520 5.680 10,134,000 56,486,750 5.5740 1.371 1.371 1.374 1.354 1.394 41,306,729 1.3675 0.18%
2011-01-11 0 5.580 5.570 5.580 5.530 5.620 3,694,000 20,642,360 5.5881 1.369 1.367 1.369 1.357 1.379 15,056,943 1.3710 0.00%
2011-01-10 0 5.580 5.570 5.580 5.550 5.650 6,742,000 37,609,783 5.5784 1.369 1.367 1.369 1.362 1.386 27,480,755 1.3686 -0.89%
2011-01-07 0 5.630 5.630 5.640 5.570 5.720 16,113,000 90,586,360 5.6219 1.381 1.381 1.384 1.367 1.403 65,677,455 1.3793 -1.57%
2011-01-06 0 5.720 5.710 5.720 5.690 5.800 7,410,000 42,534,720 5.7402 1.403 1.401 1.403 1.396 1.423 30,203,559 1.4083 -1.04%
2011-01-05 0 5.780 5.770 5.780 5.670 5.850 14,449,170 83,518,554 5.7802 1.418 1.416 1.418 1.391 1.435 58,895,594 1.4181 1.76%
2011-01-04 0 5.680 5.670 5.680 5.660 5.740 10,076,000 57,366,820 5.6934 1.394 1.391 1.394 1.389 1.408 41,070,318 1.3968 0.00%
2011-01-03 0 5.680 5.670 5.690 5.640 5.720 7,207,000 40,942,066 5.6809 1.394 1.391 1.396 1.384 1.403 29,376,120 1.3937 0.00%
2010-12-31 0 5.680 5.680 5.690 5.600 5.750 5,441,000 30,944,870 5.6873 1.394 1.394 1.396 1.374 1.411 22,177,809 1.3953 1.25%
2010-12-30 0 5.610 5.610 5.630 5.550 5.640 5,031,500 28,170,835 5.5989 1.376 1.376 1.381 1.362 1.384 20,508,665 1.3736 0.36%
2010-12-29 0 5.590 5.590 5.600 5.560 5.650 3,847,000 21,545,780 5.6007 1.371 1.371 1.374 1.364 1.386 15,680,579 1.3740 -0.71%
2010-12-28 0 5.630 5.650 5.660 5.500 5.650 6,747,000 37,413,440 5.5452 1.381 1.386 1.389 1.349 1.386 27,501,135 1.3604 0.00%
2010-12-24 0 5.630 5.630 5.640 5.550 5.630 5,135,000 28,688,780 5.5869 1.381 1.381 1.384 1.362 1.381 20,930,536 1.3707 0.72%
2010-12-23 0 5.590 5.570 5.590 5.560 5.640 4,505,000 25,221,210 5.5985 1.371 1.367 1.371 1.364 1.384 18,362,622 1.3735 -0.18%
2010-12-22 0 5.600 5.600 5.620 5.560 5.690 10,994,000 61,713,780 5.6134 1.374 1.374 1.379 1.364 1.396 44,812,136 1.3772 -0.53%
2010-12-21 0 5.630 5.620 5.630 5.610 5.730 6,651,000 37,701,860 5.6686 1.381 1.379 1.381 1.376 1.406 27,109,834 1.3907 -0.88%
2010-12-20 0 5.680 5.670 5.680 5.580 5.750 9,046,800 51,006,806 5.6381 1.394 1.391 1.394 1.369 1.411 36,875,244 1.3832 -1.56%
2010-12-17 0 5.770 5.760 5.780 5.720 5.810 4,994,000 28,790,820 5.7651 1.416 1.413 1.418 1.403 1.425 20,355,813 1.4144 0.17%
2010-12-16 0 5.760 5.760 5.770 5.710 5.870 9,179,000 53,025,680 5.7768 1.413 1.413 1.416 1.401 1.440 37,414,098 1.4173 -0.35%
2010-12-15 0 5.780 5.780 5.790 5.770 5.860 11,628,000 67,515,650 5.8063 1.418 1.418 1.420 1.416 1.438 47,396,354 1.4245 -1.53%
2010-12-14 0 5.870 5.860 5.870 5.790 5.880 12,804,917 74,789,992 5.8407 1.440 1.438 1.440 1.420 1.443 52,193,531 1.4329 1.38%
2010-12-13 0 5.790 5.790 5.800 5.770 5.940 7,804,000 45,283,080 5.8025 1.420 1.420 1.423 1.416 1.457 31,809,524 1.4236 -1.19%
2010-12-10 0 5.860 5.850 5.860 5.770 5.890 7,768,000 45,250,946 5.8253 1.438 1.435 1.438 1.416 1.445 31,662,786 1.4292 0.17%
2010-12-09 0 5.850 5.820 5.850 5.810 5.980 9,308,000 54,775,470 5.8848 1.435 1.428 1.435 1.425 1.467 37,939,909 1.4437 -1.35%
2010-12-08 0 5.930 5.930 5.940 5.800 6.050 41,311,000 245,021,990 5.9312 1.455 1.455 1.457 1.423 1.484 168,385,859 1.4551 3.67%
2010-12-07 0 5.720 5.720 5.740 5.680 5.790 12,867,640 73,559,971 5.7167 1.403 1.403 1.408 1.394 1.420 52,449,193 1.4025 -0.69%
2010-12-06 0 5.760 5.750 5.760 5.740 5.880 8,395,000 48,606,600 5.7899 1.413 1.411 1.413 1.408 1.443 34,218,472 1.4205 -1.37%
2010-12-03 0 5.840 5.840 5.850 5.840 5.940 9,323,850 54,773,299 5.8745 1.433 1.433 1.435 1.433 1.457 38,004,514 1.4412 -1.02%
2010-12-02 0 5.900 5.890 5.900 5.850 6.000 19,913,000 117,979,330 5.9247 1.447 1.445 1.447 1.435 1.472 81,166,459 1.4535 -0.34%
2010-12-01 0 5.920 5.920 5.930 5.780 5.990 39,885,000 233,261,390 5.8483 1.452 1.452 1.455 1.418 1.470 162,573,406 1.4348 -1.33%
2010-11-30 0 6.000 6.000 6.010 5.940 6.140 42,327,000 255,060,320 6.0259 1.472 1.472 1.474 1.457 1.506 172,527,129 1.4784 -2.76%
2010-11-29 0 6.170 6.180 6.190 5.820 6.190 59,833,000 360,796,020 6.0301 1.514 1.516 1.519 1.428 1.519 243,882,527 1.4794 5.11%
2010-11-26 0 5.870 5.860 5.870 5.810 5.970 27,023,000 159,568,200 5.9049 1.440 1.438 1.440 1.425 1.465 110,147,202 1.4487 -0.17%
2010-11-25 0 5.880 5.880 5.890 5.720 5.940 63,528,000 374,190,540 5.8902 1.443 1.443 1.445 1.403 1.457 258,943,546 1.4451 4.07%
2010-11-24 0 5.650 5.650 5.660 5.590 5.700 13,421,000 75,857,830 5.6522 1.386 1.386 1.389 1.371 1.398 54,704,718 1.3867 1.62%
2010-11-23 0 5.560 5.560 5.570 5.550 5.700 11,046,000 62,279,430 5.6382 1.364 1.364 1.367 1.362 1.398 45,024,090 1.3832 -2.46%
2010-11-22 0 5.700 5.700 5.710 5.620 5.750 8,202,000 46,729,840 5.6974 1.398 1.398 1.401 1.379 1.411 33,431,793 1.3978 -0.35%
2010-11-19 0 5.720 5.720 5.730 5.610 5.740 13,711,000 77,914,430 5.6826 1.403 1.403 1.406 1.376 1.408 55,886,774 1.3941 0.35%
2010-11-18 0 5.700 5.690 5.700 5.560 5.720 20,279,220 114,817,210 5.6618 1.398 1.396 1.398 1.364 1.403 82,659,192 1.3890 3.64%
2010-11-17 0 5.500 5.500 5.510 5.480 5.580 33,647,000 185,690,565 5.5188 1.349 1.349 1.352 1.344 1.369 137,146,982 1.3540 -1.96%
2010-11-16 0 5.610 5.610 5.630 5.590 5.770 24,634,000 139,604,473 5.6671 1.376 1.376 1.381 1.371 1.416 100,409,509 1.3904 -2.09%
2010-11-15 0 5.730 5.730 5.740 5.720 5.850 22,924,200 132,504,014 5.7801 1.406 1.406 1.408 1.403 1.435 93,440,273 1.4181 0.00%
2010-11-12 0 5.730 5.730 5.740 5.700 5.890 36,971,000 213,693,560 5.7800 1.406 1.406 1.408 1.398 1.445 150,695,785 1.4180 -2.88%
2010-11-11 0 5.900 5.880 5.890 5.880 6.030 47,026,341 280,649,239 5.9679 1.447 1.443 1.445 1.443 1.479 191,681,896 1.4641 0.00%
2010-11-10 0 5.900 5.880 5.900 5.840 5.950 31,791,000 187,633,910 5.9021 1.447 1.443 1.447 1.433 1.460 129,581,826 1.4480 1.03%
2010-11-09 0 5.840 5.840 5.850 5.830 5.950 29,746,000 174,599,960 5.8697 1.433 1.433 1.435 1.430 1.460 121,246,296 1.4400 -1.52%
2010-11-08 0 5.930 5.920 5.930 5.780 5.970 45,652,250 269,884,535 5.9117 1.455 1.452 1.455 1.418 1.465 186,081,027 1.4504 2.60%
2010-11-05 0 5.780 5.770 5.780 5.740 5.910 51,040,000 297,000,637 5.8190 1.418 1.416 1.418 1.408 1.450 208,041,786 1.4276 -0.69%
2010-11-04 0 5.820 5.820 5.830 5.810 6.040 49,410,000 291,237,720 5.8943 1.428 1.428 1.430 1.425 1.482 201,397,818 1.4461 -2.51%
2010-11-03 0 5.970 5.970 5.980 5.940 6.100 59,290,000 355,961,700 6.0037 1.465 1.465 1.467 1.457 1.497 241,669,230 1.4729 -0.67%
2010-11-02 0 6.010 6.000 6.010 5.860 6.070 125,069,000 747,087,790 5.9734 1.474 1.472 1.474 1.438 1.489 509,787,973 1.4655 0.84%
2010-11-01 0 5.960 5.950 5.960 5.620 5.970 150,867,000 876,530,992 5.8100 1.462 1.460 1.462 1.379 1.465 614,942,009 1.4254 5.86%
2010-10-29 0 5.630 5.630 5.640 5.550 5.830 135,473,378 767,499,980 5.6653 1.381 1.381 1.384 1.362 1.430 552,196,778 1.3899 -2.43%
2010-10-28 0 5.770 5.770 5.780 5.710 6.090 804,820,463 4,724,569,751 5.8703 1.416 1.416 1.418 1.401 1.494 3,280,491,509 1.4402

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