CHINA SOUTH CITY HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01668  2009-09-30    
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
2026-02-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2025-08-11 1 0.107 0.106 0.108 0.107 0.110 2,204,000 239,704 0.1088 0.107 0.106 0.108 0.107 0.110 2,204,000 0.1088 -1.83%
2025-08-08 0 0.109 0.108 0.109 0.107 0.111 4,157,220 452,758 0.1089 0.109 0.108 0.109 0.107 0.111 4,157,220 0.1089 0.93%
2025-08-07 0 0.108 0.108 0.109 0.108 0.110 4,962,000 538,172 0.1085 0.108 0.108 0.109 0.108 0.110 4,962,000 0.1085 0.00%
2025-08-06 0 0.108 0.108 0.110 0.106 0.112 8,048,780 878,391 0.1091 0.108 0.108 0.110 0.106 0.112 8,048,780 0.1091 -2.70%
2025-08-05 0 0.111 0.111 0.113 0.110 0.114 896,000 100,805 0.1125 0.111 0.111 0.113 0.110 0.114 896,000 0.1125 0.91%
2025-08-04 0 0.110 0.110 0.113 0.108 0.112 2,782,000 307,500 0.1105 0.110 0.110 0.113 0.108 0.112 2,782,000 0.1105 0.00%
2025-08-01 0 0.110 0.110 0.113 0.109 0.113 3,132,000 349,180 0.1115 0.110 0.110 0.113 0.109 0.113 3,132,000 0.1115 0.00%
2025-07-31 0 0.110 0.110 0.111 0.108 0.111 22,060,000 2,407,948 0.1092 0.110 0.110 0.111 0.108 0.111 22,060,000 0.1092 -1.79%
2025-07-30 0 0.112 0.112 0.113 0.110 0.116 33,026,000 3,695,352 0.1119 0.112 0.112 0.113 0.110 0.116 33,026,000 0.1119 -2.61%
2025-07-29 0 0.115 0.115 0.118 0.107 0.117 41,980,400 4,704,321 0.1121 0.115 0.115 0.118 0.107 0.117 41,980,400 0.1121 4.55%
2025-07-28 0 0.110 0.109 0.110 0.108 0.119 18,372,000 2,078,812 0.1132 0.110 0.109 0.110 0.108 0.119 18,372,000 0.1132 -7.56%
2025-07-25 0 0.119 0.118 0.120 0.117 0.121 2,446,066 290,455 0.1187 0.119 0.118 0.120 0.117 0.121 2,446,066 0.1187 0.85%
2025-07-24 0 0.118 0.117 0.118 0.115 0.123 13,302,000 1,574,684 0.1184 0.118 0.117 0.118 0.115 0.123 13,302,000 0.1184 -0.84%
2025-07-23 0 0.119 0.119 0.120 0.117 0.120 2,284,000 271,402 0.1188 0.119 0.119 0.120 0.117 0.120 2,284,000 0.1188 0.85%
2025-07-22 0 0.118 0.118 0.119 0.117 0.121 8,540,000 1,015,866 0.1190 0.118 0.118 0.119 0.117 0.121 8,540,000 0.1190 -3.28%
2025-07-21 0 0.122 0.122 0.125 0.120 0.122 3,924,000 476,142 0.1213 0.122 0.122 0.125 0.120 0.122 3,924,000 0.1213 0.00%
2025-07-18 0 0.122 0.121 0.123 0.120 0.124 4,924,000 597,970 0.1214 0.122 0.121 0.123 0.120 0.124 4,924,000 0.1214 0.83%
2025-07-17 0 0.121 0.121 0.123 0.120 0.123 1,304,000 158,194 0.1213 0.121 0.121 0.123 0.120 0.123 1,304,000 0.1213 0.00%
2025-07-16 0 0.121 0.121 0.122 0.121 0.125 856,000 104,820 0.1225 0.121 0.121 0.122 0.121 0.125 856,000 0.1225 -3.20%
2025-07-15 0 0.125 0.125 0.130 0.124 0.128 5,590,000 702,746 0.1257 0.125 0.125 0.130 0.124 0.128 5,590,000 0.1257 -3.85%
2025-07-14 0 0.130 0.130 0.131 0.126 0.132 3,486,000 454,016 0.1302 0.130 0.130 0.131 0.126 0.132 3,486,000 0.1302 2.36%
2025-07-11 0 0.127 0.127 0.129 0.127 0.132 8,618,000 1,117,502 0.1297 0.127 0.127 0.129 0.127 0.132 8,618,000 0.1297 0.00%
2025-07-10 0 0.127 0.127 0.128 0.120 0.131 10,256,000 1,297,818 0.1265 0.127 0.127 0.128 0.120 0.131 10,256,000 0.1265 7.63%
2025-07-09 0 0.118 0.118 0.120 0.118 0.121 3,004,000 357,754 0.1191 0.118 0.118 0.120 0.118 0.121 3,004,000 0.1191 0.00%
2025-07-08 0 0.118 0.118 0.120 0.115 0.120 3,742,000 445,110 0.1189 0.118 0.118 0.120 0.115 0.120 3,742,000 0.1189 0.85%
2025-07-07 0 0.117 0.117 0.118 0.116 0.125 6,330,000 761,858 0.1204 0.117 0.117 0.118 0.116 0.125 6,330,000 0.1204 1.74%
2025-07-04 0 0.115 0.115 0.117 0.111 0.117 6,508,000 743,458 0.1142 0.115 0.115 0.117 0.111 0.117 6,508,000 0.1142 3.60%
2025-07-03 0 0.111 0.111 0.114 0.111 0.116 4,666,000 525,898 0.1127 0.111 0.111 0.114 0.111 0.116 4,666,000 0.1127 -4.31%
2025-07-02 0 0.116 0.116 0.117 0.109 0.116 6,732,000 744,422 0.1106 0.116 0.116 0.117 0.109 0.116 6,732,000 0.1106 3.57%
2025-06-30 0 0.112 0.111 0.112 0.111 0.113 630,000 70,354 0.1117 0.112 0.111 0.112 0.111 0.113 630,000 0.1117 -0.88%
2025-06-27 0 0.113 0.112 0.113 0.110 0.116 8,115,333 905,445 0.1116 0.113 0.112 0.113 0.110 0.116 8,115,333 0.1116 -2.59%
2025-06-26 0 0.116 0.114 0.116 0.112 0.117 3,452,000 393,590 0.1140 0.116 0.114 0.116 0.112 0.117 3,452,000 0.1140 2.65%
2025-06-25 0 0.113 0.112 0.113 0.110 0.114 11,964,000 1,345,268 0.1124 0.113 0.112 0.113 0.110 0.114 11,964,000 0.1124 2.73%
2025-06-24 0 0.110 0.109 0.110 0.106 0.112 1,996,000 217,962 0.1092 0.110 0.109 0.110 0.106 0.112 1,996,000 0.1092 3.77%
2025-06-23 0 0.106 0.106 0.113 0.105 0.115 39,316,000 4,330,846 0.1102 0.106 0.106 0.113 0.105 0.115 39,316,000 0.1102 -2.75%
2025-06-20 0 0.109 0.109 0.110 0.108 0.116 18,562,316 2,086,390 0.1124 0.109 0.109 0.110 0.108 0.116 18,562,316 0.1124 -6.03%
2025-06-19 0 0.116 0.116 0.118 0.116 0.118 912,000 105,992 0.1162 0.116 0.116 0.118 0.116 0.118 912,000 0.1162 -0.85%
2025-06-18 0 0.117 0.117 0.120 0.116 0.121 2,438,000 288,524 0.1183 0.117 0.117 0.120 0.116 0.121 2,438,000 0.1183 -2.50%
2025-06-17 0 0.120 0.120 0.122 0.118 0.126 1,293,000 157,087 0.1215 0.120 0.120 0.122 0.118 0.126 1,293,000 0.1215 -4.76%
2025-06-16 0 0.126 0.124 0.126 0.119 0.130 3,644,000 460,362 0.1263 0.126 0.124 0.126 0.119 0.130 3,644,000 0.1263 6.78%
2025-06-13 0 0.118 0.118 0.121 0.118 0.120 648,333 77,220 0.1191 0.118 0.118 0.121 0.118 0.120 648,333 0.1191 -4.07%
2025-06-12 0 0.123 0.122 0.123 0.118 0.123 1,316,000 159,036 0.1208 0.123 0.122 0.123 0.118 0.123 1,316,000 0.1208 0.00%
2025-06-11 0 0.123 0.121 0.124 0.119 0.123 1,750,000 213,560 0.1220 0.123 0.121 0.124 0.119 0.123 1,750,000 0.1220 0.00%
2025-06-10 0 0.123 0.122 0.123 0.118 0.123 6,602,000 807,218 0.1223 0.123 0.122 0.123 0.118 0.123 6,602,000 0.1223 2.50%
2025-06-09 0 0.120 0.119 0.120 0.118 0.120 588,000 69,760 0.1186 0.120 0.119 0.120 0.118 0.120 588,000 0.1186 1.69%
2025-06-06 0 0.118 0.118 0.120 0.116 0.121 1,178,000 139,990 0.1188 0.118 0.118 0.120 0.116 0.121 1,178,000 0.1188 -2.48%
2025-06-05 0 0.121 0.121 0.122 0.119 0.122 2,156,000 260,782 0.1210 0.121 0.121 0.122 0.119 0.122 2,156,000 0.1210 0.83%
2025-06-04 0 0.120 0.119 0.120 0.117 0.122 5,088,000 609,248 0.1197 0.120 0.119 0.120 0.117 0.122 5,088,000 0.1197 2.56%
2025-06-03 0 0.117 0.117 0.118 0.115 0.118 1,586,000 184,480 0.1163 0.117 0.117 0.118 0.115 0.118 1,586,000 0.1163 2.63%
2025-06-02 0 0.114 0.114 0.116 0.114 0.117 790,000 90,396 0.1144 0.114 0.114 0.116 0.114 0.117 790,000 0.1144 -0.87%
2025-05-30 0 0.115 0.115 0.117 0.115 0.119 6,235,000 728,106 0.1168 0.115 0.115 0.117 0.115 0.119 6,235,000 0.1168 -4.17%
2025-05-29 0 0.120 0.118 0.120 0.116 0.120 1,478,000 174,302 0.1179 0.120 0.118 0.120 0.116 0.120 1,478,000 0.1179 1.69%
2025-05-28 0 0.118 0.118 0.121 0.116 0.123 6,580,000 775,864 0.1179 0.118 0.118 0.121 0.116 0.123 6,580,000 0.1179 -1.67%
2025-05-27 0 0.120 0.120 0.121 0.116 0.122 4,104,000 491,290 0.1197 0.120 0.120 0.121 0.116 0.122 4,104,000 0.1197 2.56%
2025-05-26 0 0.117 0.117 0.119 0.115 0.119 2,104,000 248,050 0.1179 0.117 0.117 0.119 0.115 0.119 2,104,000 0.1179 0.86%
2025-05-23 0 0.116 0.116 0.118 0.113 0.117 892,000 103,814 0.1164 0.116 0.116 0.118 0.113 0.117 892,000 0.1164 0.00%
2025-05-22 0 0.116 0.115 0.116 0.115 0.119 5,114,000 599,744 0.1173 0.116 0.115 0.116 0.115 0.119 5,114,000 0.1173 -3.33%
2025-05-21 0 0.120 0.120 0.122 0.117 0.121 3,620,066 434,827 0.1201 0.120 0.120 0.122 0.117 0.121 3,620,066 0.1201 0.00%
2025-05-20 0 0.120 0.119 0.122 0.115 0.124 3,879,540 470,561 0.1213 0.120 0.119 0.122 0.115 0.124 3,879,540 0.1213 0.84%
2025-05-19 0 0.119 0.119 0.120 0.117 0.121 3,378,000 402,456 0.1191 0.119 0.119 0.120 0.117 0.121 3,378,000 0.1191 0.85%
2025-05-16 0 0.118 0.118 0.121 0.118 0.123 1,762,000 213,534 0.1212 0.118 0.118 0.121 0.118 0.123 1,762,000 0.1212 -2.48%
2025-05-15 0 0.121 0.121 0.122 0.119 0.122 1,790,000 217,386 0.1214 0.121 0.121 0.122 0.119 0.122 1,790,000 0.1214 0.00%
2025-05-14 0 0.121 0.120 0.125 0.120 0.125 1,700,333 206,976 0.1217 0.121 0.120 0.125 0.120 0.125 1,700,333 0.1217 -3.20%
2025-05-13 0 0.125 0.123 0.125 0.120 0.127 4,108,000 508,046 0.1237 0.125 0.123 0.125 0.120 0.127 4,108,000 0.1237 4.17%
2025-05-12 0 0.120 0.119 0.121 0.116 0.125 3,594,000 432,264 0.1203 0.120 0.119 0.121 0.116 0.125 3,594,000 0.1203 3.45%
2025-05-09 0 0.116 0.116 0.120 0.115 0.119 10,492,000 1,239,026 0.1181 0.116 0.116 0.120 0.115 0.119 10,492,000 0.1181 -4.92%
2025-05-08 0 0.122 0.120 0.122 0.120 0.122 866,000 105,096 0.1214 0.122 0.120 0.122 0.120 0.122 866,000 0.1214 0.00%
2025-05-07 0 0.122 0.121 0.122 0.120 0.125 1,742,000 214,068 0.1229 0.122 0.121 0.122 0.120 0.125 1,742,000 0.1229 0.83%
2025-05-06 0 0.121 0.120 0.121 0.118 0.121 3,236,000 387,448 0.1197 0.121 0.120 0.121 0.118 0.121 3,236,000 0.1197 -2.42%
2025-05-02 0 0.124 0.122 0.124 0.119 0.125 2,354,000 287,760 0.1222 0.124 0.122 0.124 0.119 0.125 2,354,000 0.1222 3.33%
2025-04-30 0 0.120 0.120 0.121 0.119 0.123 1,986,000 241,126 0.1214 0.120 0.120 0.121 0.119 0.123 1,986,000 0.1214 -0.83%
2025-04-29 0 0.121 0.121 0.123 0.121 0.125 678,000 83,350 0.1229 0.121 0.121 0.123 0.121 0.125 678,000 0.1229 -0.82%
2025-04-28 0 0.122 0.122 0.126 0.121 0.125 988,000 121,408 0.1229 0.122 0.122 0.126 0.121 0.125 988,000 0.1229 -1.61%
2025-04-25 0 0.124 0.124 0.129 0.124 0.134 3,424,000 447,210 0.1306 0.124 0.124 0.129 0.124 0.134 3,424,000 0.1306 0.00%
2025-04-24 0 0.124 0.124 0.125 0.123 0.125 1,276,000 158,102 0.1239 0.124 0.124 0.125 0.123 0.125 1,276,000 0.1239 0.00%
2025-04-23 0 0.124 0.120 0.124 0.119 0.128 3,428,000 418,464 0.1221 0.124 0.120 0.124 0.119 0.128 3,428,000 0.1221 3.33%
2025-04-22 0 0.120 0.120 0.122 0.117 0.127 1,548,000 185,028 0.1195 0.120 0.120 0.122 0.117 0.127 1,548,000 0.1195 -4.00%
2025-04-17 0 0.125 0.125 0.129 0.117 0.129 1,360,000 169,912 0.1249 0.125 0.125 0.129 0.117 0.129 1,360,000 0.1249 4.17%
2025-04-16 0 0.120 0.120 0.121 0.112 0.120 1,444,000 170,348 0.1180 0.120 0.120 0.121 0.112 0.120 1,444,000 0.1180 -1.64%
2025-04-15 0 0.122 0.120 0.123 0.120 0.126 3,792,000 463,708 0.1223 0.122 0.120 0.123 0.120 0.126 3,792,000 0.1223 -3.17%
2025-04-14 0 0.126 0.123 0.127 0.123 0.132 2,016,000 255,226 0.1266 0.126 0.123 0.127 0.123 0.132 2,016,000 0.1266 0.00%
2025-04-11 0 0.126 0.126 0.134 0.122 0.134 568,000 71,238 0.1254 0.126 0.126 0.134 0.122 0.134 568,000 0.1254 -2.33%
2025-04-10 0 0.129 0.128 0.131 0.128 0.134 5,676,000 748,160 0.1318 0.129 0.128 0.131 0.128 0.134 5,676,000 0.1318 0.00%
2025-04-09 0 0.129 0.131 0.133 0.115 0.135 4,304,000 543,792 0.1263 0.129 0.131 0.133 0.115 0.135 4,304,000 0.1263 3.20%
2025-04-08 0 0.125 0.125 0.127 0.125 0.128 1,516,000 191,808 0.1265 0.125 0.125 0.127 0.125 0.128 1,516,000 0.1265 2.46%
2025-04-07 0 0.122 0.122 0.123 0.121 0.143 6,428,000 810,845 0.1261 0.122 0.122 0.123 0.121 0.143 6,428,000 0.1261 -17.01%
2025-04-03 0 0.147 0.147 0.150 0.146 0.153 1,342,000 200,452 0.1494 0.147 0.147 0.150 0.146 0.153 1,342,000 0.1494 -3.92%
2025-04-02 0 0.153 0.153 0.155 0.152 0.161 1,624,000 250,856 0.1545 0.153 0.153 0.155 0.152 0.161 1,624,000 0.1545 -0.65%
2025-04-01 0 0.154 0.154 0.157 0.154 0.159 426,000 66,082 0.1551 0.154 0.154 0.157 0.154 0.159 426,000 0.1551 0.00%
2025-03-31 0 0.154 0.154 0.155 0.152 0.161 514,000 79,922 0.1555 0.154 0.154 0.155 0.152 0.161 514,000 0.1555 -4.35%
2025-03-28 0 0.161 0.161 0.165 0.161 0.172 4,282,000 722,942 0.1688 0.161 0.161 0.165 0.161 0.172 4,282,000 0.1688 -2.42%
2025-03-27 0 0.165 0.165 0.166 0.150 0.166 5,128,000 836,776 0.1632 0.165 0.165 0.166 0.150 0.166 5,128,000 0.1632 7.14%
2025-03-26 0 0.154 0.154 0.164 0.153 0.162 2,116,000 330,856 0.1564 0.154 0.154 0.164 0.153 0.162 2,116,000 0.1564 -3.75%
2025-03-25 0 0.160 0.160 0.161 0.160 0.164 1,942,000 313,078 0.1612 0.160 0.160 0.161 0.160 0.164 1,942,000 0.1612 -0.62%
2025-03-24 0 0.161 0.161 0.164 0.161 0.169 5,082,000 843,426 0.1660 0.161 0.161 0.164 0.161 0.169 5,082,000 0.1660 -3.59%
2025-03-21 0 0.167 0.166 0.167 0.167 0.178 33,073,546 5,529,628 0.1672 0.167 0.166 0.167 0.167 0.178 33,073,546 0.1672 -8.74%
2025-03-20 0 0.183 0.183 0.186 0.172 0.186 4,946,100 878,533 0.1776 0.183 0.183 0.186 0.172 0.186 4,946,100 0.1776 -2.66%
2025-03-19 0 0.188 0.187 0.188 0.184 0.191 1,748,000 326,190 0.1866 0.188 0.187 0.188 0.184 0.191 1,748,000 0.1866 -2.08%
2025-03-18 0 0.192 0.192 0.195 0.190 0.195 2,668,000 513,344 0.1924 0.192 0.192 0.195 0.190 0.195 2,668,000 0.1924 -2.54%
2025-03-17 0 0.197 0.194 0.197 0.188 0.197 1,146,000 221,982 0.1937 0.197 0.194 0.197 0.188 0.197 1,146,000 0.1937 -0.51%
2025-03-14 0 0.198 0.194 0.198 0.177 0.202 8,526,000 1,670,564 0.1959 0.198 0.194 0.198 0.177 0.202 8,526,000 0.1959 5.88%
2025-03-13 0 0.187 0.184 0.185 0.182 0.189 15,502,000 2,853,140 0.1840 0.187 0.184 0.185 0.182 0.189 15,502,000 0.1840 3.31%
2025-03-12 0 0.181 0.181 0.182 0.170 0.182 3,940,000 698,738 0.1773 0.181 0.181 0.182 0.170 0.182 3,940,000 0.1773 6.47%
2025-03-11 0 0.170 0.168 0.170 0.165 0.171 1,546,000 259,940 0.1681 0.170 0.168 0.170 0.165 0.171 1,546,000 0.1681 1.19%
2025-03-10 0 0.168 0.167 0.168 0.164 0.169 8,576,000 1,426,480 0.1663 0.168 0.167 0.168 0.164 0.169 8,576,000 0.1663 2.44%
2025-03-07 0 0.164 0.164 0.166 0.162 0.169 2,396,000 395,738 0.1652 0.164 0.164 0.166 0.162 0.169 2,396,000 0.1652 0.00%
2025-03-06 0 0.164 0.164 0.165 0.156 0.165 4,530,000 733,494 0.1619 0.164 0.164 0.165 0.156 0.165 4,530,000 0.1619 5.13%
2025-03-05 0 0.156 0.156 0.159 0.153 0.159 1,306,000 204,626 0.1567 0.156 0.156 0.159 0.153 0.159 1,306,000 0.1567 -0.64%
2025-03-04 0 0.157 0.156 0.159 0.154 0.158 1,726,000 270,758 0.1569 0.157 0.156 0.159 0.154 0.158 1,726,000 0.1569 -0.63%
2025-03-03 0 0.158 0.159 0.163 0.158 0.166 1,666,000 270,928 0.1626 0.158 0.159 0.163 0.158 0.166 1,666,000 0.1626 -0.63%
2025-02-28 0 0.159 0.158 0.161 0.154 0.161 1,934,000 304,472 0.1574 0.159 0.158 0.161 0.154 0.161 1,934,000 0.1574 -0.63%
2025-02-27 0 0.160 0.158 0.160 0.150 0.168 8,362,000 1,323,268 0.1582 0.160 0.158 0.160 0.150 0.168 8,362,000 0.1582 3.23%
2025-02-26 0 0.155 0.155 0.157 0.151 0.162 6,224,000 972,596 0.1563 0.155 0.155 0.157 0.151 0.162 6,224,000 0.1563 0.65%
2025-02-25 0 0.154 0.150 0.154 0.150 0.155 958,000 145,678 0.1521 0.154 0.150 0.154 0.150 0.155 958,000 0.1521 -0.65%
2025-02-24 0 0.155 0.155 0.160 0.150 0.163 4,458,000 687,728 0.1543 0.155 0.155 0.160 0.150 0.163 4,458,000 0.1543 2.65%
2025-02-21 0 0.151 0.151 0.154 0.150 0.159 954,000 148,382 0.1555 0.151 0.151 0.154 0.150 0.159 954,000 0.1555 -2.58%
2025-02-20 0 0.155 0.155 0.157 0.152 0.160 1,424,000 225,308 0.1582 0.155 0.155 0.157 0.152 0.160 1,424,000 0.1582 -1.90%
2025-02-19 0 0.158 0.158 0.159 0.155 0.162 2,480,666 393,321 0.1586 0.158 0.158 0.159 0.155 0.162 2,480,666 0.1586 -0.63%
2025-02-18 0 0.159 0.159 0.163 0.158 0.165 1,034,000 167,852 0.1623 0.159 0.159 0.163 0.158 0.165 1,034,000 0.1623 -4.22%
2025-02-17 0 0.166 0.167 0.172 0.166 0.175 1,614,000 277,108 0.1717 0.166 0.167 0.172 0.166 0.175 1,614,000 0.1717 -4.05%
2025-02-14 0 0.173 0.167 0.172 0.161 0.173 1,392,000 234,270 0.1683 0.173 0.167 0.172 0.161 0.173 1,392,000 0.1683 3.59%
2025-02-13 0 0.167 0.164 0.168 0.160 0.175 4,066,000 678,992 0.1670 0.167 0.164 0.168 0.160 0.175 4,066,000 0.1670 -7.22%
2025-02-12 0 0.180 0.180 0.185 0.151 0.185 7,364,000 1,199,486 0.1629 0.180 0.180 0.185 0.151 0.185 7,364,000 0.1629 16.88%
2025-02-11 0 0.154 0.153 0.155 0.147 0.155 1,200,000 184,060 0.1534 0.154 0.153 0.155 0.147 0.155 1,200,000 0.1534 -0.65%
2025-02-10 0 0.155 0.154 0.157 0.150 0.161 1,654,000 255,930 0.1547 0.155 0.154 0.157 0.150 0.161 1,654,000 0.1547 -3.73%
2025-02-07 0 0.161 0.158 0.161 0.155 0.162 2,034,000 324,450 0.1595 0.161 0.158 0.161 0.155 0.162 2,034,000 0.1595 0.63%
2025-02-06 0 0.160 0.158 0.160 0.151 0.160 948,000 149,172 0.1574 0.160 0.158 0.160 0.151 0.160 948,000 0.1574 3.23%
2025-02-05 0 0.155 0.154 0.157 0.154 0.158 982,066 153,006 0.1558 0.155 0.154 0.157 0.154 0.158 982,066 0.1558 0.65%
2025-02-04 0 0.154 0.154 0.156 0.149 0.157 2,430,000 373,812 0.1538 0.154 0.154 0.156 0.149 0.157 2,430,000 0.1538 0.65%
2025-02-03 0 0.153 0.151 0.153 0.145 0.154 2,750,000 415,282 0.1510 0.153 0.151 0.153 0.145 0.154 2,750,000 0.1510 2.68%
2025-01-28 0 0.149 0.149 0.151 0.143 0.160 4,238,000 635,022 0.1498 0.149 0.149 0.151 0.143 0.160 4,238,000 0.1498 -9.15%
2025-01-27 0 0.164 0.162 0.165 0.158 0.165 352,000 56,370 0.1601 0.164 0.162 0.165 0.158 0.165 352,000 0.1601 1.86%
2025-01-24 0 0.161 0.161 0.164 0.156 0.165 338,000 54,766 0.1620 0.161 0.161 0.164 0.156 0.165 338,000 0.1620 0.63%
2025-01-23 0 0.160 0.159 0.160 0.158 0.165 810,000 130,446 0.1610 0.160 0.159 0.160 0.158 0.165 810,000 0.1610 -1.84%
2025-01-22 0 0.163 0.163 0.168 0.163 0.170 458,400 75,746 0.1652 0.163 0.163 0.168 0.163 0.170 458,400 0.1652 -3.55%
2025-01-21 0 0.169 0.169 0.172 0.162 0.178 2,498,000 426,488 0.1707 0.169 0.169 0.172 0.162 0.178 2,498,000 0.1707 4.32%
2025-01-20 0 0.162 0.160 0.162 0.158 0.164 621,000 99,584 0.1604 0.162 0.160 0.162 0.158 0.164 621,000 0.1604 2.53%
2025-01-17 0 0.158 0.159 0.161 0.156 0.162 640,000 101,926 0.1593 0.158 0.159 0.161 0.156 0.162 640,000 0.1593 -1.25%
2025-01-16 0 0.160 0.160 0.164 0.160 0.168 682,000 111,316 0.1632 0.160 0.160 0.164 0.160 0.168 682,000 0.1632 -1.84%
2025-01-15 0 0.163 0.163 0.167 0.159 0.165 500,000 80,926 0.1619 0.163 0.163 0.167 0.159 0.165 500,000 0.1619 1.88%
2025-01-14 0 0.160 0.160 0.162 0.150 0.162 894,000 140,818 0.1575 0.160 0.160 0.162 0.150 0.162 894,000 0.1575 5.26%
2025-01-13 0 0.152 0.152 0.154 0.143 0.154 1,330,000 201,098 0.1512 0.152 0.152 0.154 0.143 0.154 1,330,000 0.1512 -2.56%
2025-01-10 0 0.156 0.155 0.156 0.155 0.160 1,140,000 177,710 0.1559 0.156 0.155 0.156 0.155 0.160 1,140,000 0.1559 -3.70%
2025-01-09 0 0.162 0.162 0.165 0.157 0.170 1,556,000 253,570 0.1630 0.162 0.162 0.165 0.157 0.170 1,556,000 0.1630 -1.22%
2025-01-08 0 0.164 0.157 0.164 0.156 0.166 2,368,000 379,462 0.1602 0.164 0.157 0.164 0.156 0.166 2,368,000 0.1602 -1.20%
2025-01-07 0 0.166 0.166 0.168 0.162 0.167 440,000 72,894 0.1657 0.166 0.166 0.168 0.162 0.167 440,000 0.1657 -2.35%
2025-01-06 0 0.170 0.165 0.170 0.161 0.170 954,000 157,564 0.1652 0.170 0.165 0.170 0.161 0.170 954,000 0.1652 2.41%
2025-01-03 0 0.166 0.166 0.172 0.161 0.174 4,154,000 688,594 0.1658 0.166 0.166 0.172 0.161 0.174 4,154,000 0.1658 -2.35%
2025-01-02 0 0.170 0.170 0.177 0.164 0.180 3,610,000 619,906 0.1717 0.170 0.170 0.177 0.164 0.180 3,610,000 0.1717 -5.56%
2024-12-31 0 0.180 0.177 0.182 0.175 0.182 386,000 69,868 0.1810 0.180 0.177 0.182 0.175 0.182 386,000 0.1810 0.56%
2024-12-30 0 0.179 0.179 0.182 0.178 0.184 1,482,000 267,900 0.1808 0.179 0.179 0.182 0.178 0.184 1,482,000 0.1808 -5.79%
2024-12-27 0 0.190 0.187 0.190 0.180 0.190 812,000 149,816 0.1845 0.190 0.187 0.190 0.180 0.190 812,000 0.1845 2.70%
2024-12-24 0 0.185 0.185 0.189 0.183 0.188 298,000 55,252 0.1854 0.185 0.185 0.189 0.183 0.188 298,000 0.1854 0.00%
2024-12-23 0 0.185 0.183 0.185 0.181 0.192 1,170,000 218,320 0.1866 0.185 0.183 0.185 0.181 0.192 1,170,000 0.1866 -0.54%
2024-12-20 0 0.186 0.185 0.190 0.182 0.191 710,000 132,724 0.1869 0.186 0.185 0.190 0.182 0.191 710,000 0.1869 -2.11%
2024-12-19 0 0.190 0.190 0.193 0.184 0.193 342,000 64,388 0.1883 0.190 0.190 0.193 0.184 0.193 342,000 0.1883 -1.55%
2024-12-18 0 0.193 0.192 0.193 0.189 0.196 222,000 42,300 0.1905 0.193 0.192 0.193 0.189 0.196 222,000 0.1905 0.52%
2024-12-17 0 0.192 0.189 0.192 0.186 0.192 804,000 151,532 0.1885 0.192 0.189 0.192 0.186 0.192 804,000 0.1885 -0.52%
2024-12-16 0 0.193 0.193 0.194 0.190 0.200 898,000 172,894 0.1925 0.193 0.193 0.194 0.190 0.200 898,000 0.1925 -1.53%
2024-12-13 0 0.196 0.193 0.196 0.193 0.197 2,110,000 409,464 0.1941 0.196 0.193 0.196 0.193 0.197 2,110,000 0.1941 -2.97%
2024-12-12 0 0.202 0.197 0.203 0.196 0.205 1,640,000 331,954 0.2024 0.202 0.197 0.203 0.196 0.205 1,640,000 0.2024 0.50%
2024-12-11 0 0.201 0.199 0.201 0.195 0.202 184,000 36,590 0.1989 0.201 0.199 0.201 0.195 0.202 184,000 0.1989 1.01%
2024-12-10 0 0.199 0.196 0.199 0.197 0.220 3,296,066 679,403 0.2061 0.199 0.196 0.199 0.197 0.220 3,296,066 0.2061 -2.45%
2024-12-09 0 0.204 0.204 0.205 0.192 0.204 2,724,133 543,686 0.1996 0.204 0.204 0.205 0.192 0.204 2,724,133 0.1996 3.03%
2024-12-06 0 0.198 0.196 0.199 0.193 0.200 541,000 107,095 0.1980 0.198 0.196 0.199 0.193 0.200 541,000 0.1980 0.00%
2024-12-05 0 0.198 0.192 0.198 0.190 0.198 832,000 159,906 0.1922 0.198 0.192 0.198 0.190 0.198 832,000 0.1922 0.00%
2024-12-04 0 0.198 0.193 0.198 0.193 0.199 1,344,000 262,134 0.1950 0.198 0.193 0.198 0.193 0.199 1,344,000 0.1950 1.02%
2024-12-03 0 0.196 0.194 0.196 0.193 0.200 4,126,000 805,604 0.1953 0.196 0.194 0.196 0.193 0.200 4,126,000 0.1953 -2.00%
2024-12-02 0 0.200 0.200 0.202 0.198 0.207 2,632,000 530,584 0.2016 0.200 0.200 0.202 0.198 0.207 2,632,000 0.2016 -2.44%
2024-11-29 0 0.205 0.201 0.205 0.200 0.205 716,000 143,896 0.2010 0.205 0.201 0.205 0.200 0.205 716,000 0.2010 0.99%
2024-11-28 0 0.203 0.202 0.204 0.200 0.204 8,532,000 1,722,704 0.2019 0.203 0.202 0.204 0.200 0.204 8,532,000 0.2019 -1.46%
2024-11-27 0 0.206 0.204 0.206 0.200 0.206 4,116,000 833,740 0.2026 0.206 0.204 0.206 0.200 0.206 4,116,000 0.2026 0.98%
2024-11-26 0 0.204 0.203 0.204 0.200 0.210 4,266,000 872,852 0.2046 0.204 0.203 0.204 0.200 0.210 4,266,000 0.2046 0.00%
2024-11-25 0 0.204 0.202 0.204 0.201 0.206 2,142,000 434,680 0.2029 0.204 0.202 0.204 0.201 0.206 2,142,000 0.2029 0.00%
2024-11-22 0 0.204 0.203 0.205 0.201 0.214 4,398,000 908,358 0.2065 0.204 0.203 0.205 0.201 0.214 4,398,000 0.2065 -3.32%
2024-11-21 0 0.211 0.211 0.213 0.207 0.216 978,000 206,228 0.2109 0.211 0.211 0.213 0.207 0.216 978,000 0.2109 -0.94%
2024-11-20 0 0.213 0.213 0.214 0.207 0.215 672,000 141,944 0.2112 0.213 0.213 0.214 0.207 0.215 672,000 0.2112 1.43%
2024-11-19 0 0.210 0.210 0.218 0.208 0.214 986,000 207,202 0.2101 0.210 0.210 0.218 0.208 0.214 986,000 0.2101 -3.23%
2024-11-18 0 0.217 0.209 0.217 0.208 0.219 1,014,333 214,802 0.2118 0.217 0.209 0.217 0.208 0.219 1,014,333 0.2118 4.33%
2024-11-15 0 0.208 0.208 0.210 0.207 0.215 2,880,000 607,800 0.2110 0.208 0.208 0.210 0.207 0.215 2,880,000 0.2110 0.48%
2024-11-14 0 0.207 0.207 0.210 0.207 0.219 3,444,000 736,996 0.2140 0.207 0.207 0.210 0.207 0.219 3,444,000 0.2140 -5.05%
2024-11-13 0 0.218 0.216 0.219 0.210 0.231 2,300,000 508,652 0.2212 0.218 0.216 0.219 0.210 0.231 2,300,000 0.2212 0.46%
2024-11-12 0 0.217 0.217 0.220 0.215 0.226 3,480,000 764,514 0.2197 0.217 0.217 0.220 0.215 0.226 3,480,000 0.2197 -4.41%
2024-11-11 0 0.227 0.226 0.227 0.220 0.235 4,084,000 922,668 0.2259 0.227 0.226 0.227 0.220 0.235 4,084,000 0.2259 -5.42%
2024-11-08 0 0.240 0.239 0.240 0.236 0.255 7,304,000 1,787,092 0.2447 0.240 0.239 0.240 0.236 0.255 7,304,000 0.2447 -2.44%
2024-11-07 0 0.246 0.242 0.246 0.213 0.248 24,192,000 5,701,744 0.2357 0.246 0.242 0.246 0.213 0.248 24,192,000 0.2357 12.33%
2024-11-06 0 0.219 0.216 0.219 0.212 0.223 3,824,000 832,716 0.2178 0.219 0.216 0.219 0.212 0.223 3,824,000 0.2178 0.46%
2024-11-05 0 0.218 0.216 0.218 0.208 0.227 10,412,000 2,221,060 0.2133 0.218 0.216 0.218 0.208 0.227 10,412,000 0.2133 0.93%
2024-11-04 0 0.216 0.213 0.216 0.211 0.216 2,788,000 592,480 0.2125 0.216 0.213 0.216 0.211 0.216 2,788,000 0.2125 -0.46%
2024-11-01 0 0.217 0.217 0.218 0.217 0.222 1,904,000 417,930 0.2195 0.217 0.217 0.218 0.217 0.222 1,904,000 0.2195 -2.25%
2024-10-31 0 0.222 0.220 0.222 0.220 0.234 4,880,400 1,114,934 0.2285 0.222 0.220 0.222 0.220 0.234 4,880,400 0.2285 1.37%
2024-10-30 0 0.219 0.219 0.223 0.218 0.260 16,486,000 3,822,584 0.2319 0.219 0.219 0.223 0.218 0.260 16,486,000 0.2319 2.82%
2024-10-29 0 0.213 0.213 0.217 0.207 0.217 2,614,000 554,502 0.2121 0.213 0.213 0.217 0.207 0.217 2,614,000 0.2121 -1.84%
2024-10-28 0 0.217 0.214 0.217 0.210 0.218 2,634,000 567,950 0.2156 0.217 0.214 0.217 0.210 0.218 2,634,000 0.2156 3.33%
2024-10-25 0 0.210 0.210 0.213 0.207 0.215 3,874,000 814,062 0.2101 0.210 0.210 0.213 0.207 0.215 3,874,000 0.2101 -1.41%
2024-10-24 0 0.213 0.211 0.215 0.210 0.214 1,040,000 220,406 0.2119 0.213 0.211 0.215 0.210 0.214 1,040,000 0.2119 -1.39%
2024-10-23 0 0.216 0.216 0.219 0.200 0.222 5,208,000 1,125,432 0.2161 0.216 0.216 0.219 0.200 0.222 5,208,000 0.2161 0.93%
2024-10-22 0 0.214 0.214 0.215 0.205 0.218 1,294,000 279,002 0.2156 0.214 0.214 0.215 0.205 0.218 1,294,000 0.2156 2.39%
2024-10-21 0 0.209 0.209 0.212 0.205 0.218 3,710,000 783,164 0.2111 0.209 0.209 0.212 0.205 0.218 3,710,000 0.2111 -3.69%
2024-10-18 0 0.217 0.213 0.217 0.200 0.218 8,612,000 1,815,488 0.2108 0.217 0.213 0.217 0.200 0.218 8,612,000 0.2108 5.34%
2024-10-17 0 0.206 0.205 0.206 0.200 0.221 12,026,000 2,527,124 0.2101 0.206 0.205 0.206 0.200 0.221 12,026,000 0.2101 -5.50%
2024-10-16 0 0.218 0.217 0.218 0.203 0.224 12,524,000 2,708,268 0.2162 0.218 0.217 0.218 0.203 0.224 12,524,000 0.2162 6.34%
2024-10-15 0 0.205 0.203 0.205 0.201 0.226 13,240,000 2,799,390 0.2114 0.205 0.203 0.205 0.201 0.226 13,240,000 0.2114 -7.24%
2024-10-14 0 0.221 0.219 0.221 0.210 0.232 5,277,787 1,178,055 0.2232 0.221 0.219 0.221 0.210 0.232 5,277,787 0.2232 1.84%
2024-10-10 0 0.217 0.217 0.224 0.213 0.235 24,219,015 5,403,393 0.2231 0.217 0.217 0.224 0.213 0.235 24,219,015 0.2231 -2.69%
2024-10-09 0 0.223 0.223 0.224 0.210 0.260 24,322,985 5,466,458 0.2247 0.223 0.223 0.224 0.210 0.260 24,322,985 0.2247 -12.55%
2024-10-08 0 0.255 0.250 0.255 0.248 0.330 41,866,771 11,073,779 0.2645 0.255 0.250 0.255 0.248 0.330 41,866,771 0.2645 -25.00%
2024-10-07 0 0.340 0.330 0.340 0.305 0.355 30,041,031 10,098,410 0.3362 0.340 0.330 0.340 0.305 0.355 30,041,031 0.3362 0.00%
2024-10-04 0 0.340 0.335 0.340 0.325 0.375 36,260,000 12,460,100 0.3436 0.340 0.335 0.340 0.325 0.375 36,260,000 0.3436 1.49%
2024-10-03 0 0.335 0.330 0.335 0.310 0.420 65,512,000 23,054,130 0.3519 0.335 0.330 0.335 0.310 0.420 65,512,000 0.3519 -8.22%
2024-10-02 0 0.365 0.365 0.370 0.250 0.380 80,383,969 26,144,218 0.3252 0.365 0.365 0.370 0.250 0.380 80,383,969 0.3252 46.59%
2024-09-30 0 0.249 0.247 0.249 0.234 0.255 44,506,000 10,893,706 0.2448 0.249 0.247 0.249 0.234 0.255 44,506,000 0.2448 14.22%
2024-09-27 0 0.218 0.216 0.218 0.209 0.222 27,664,000 5,947,742 0.2150 0.218 0.216 0.218 0.209 0.222 27,664,000 0.2150 5.31%
2024-09-26 0 0.207 0.207 0.209 0.176 0.210 32,334,000 6,457,284 0.1997 0.207 0.207 0.209 0.176 0.210 32,334,000 0.1997 8.95%
2024-09-25 0 0.190 0.188 0.190 0.181 0.195 24,652,000 4,614,319 0.1872 0.190 0.188 0.190 0.181 0.195 24,652,000 0.1872 5.56%
2024-09-24 0 0.180 0.180 0.181 0.161 0.182 27,988,000 4,895,214 0.1749 0.180 0.180 0.181 0.161 0.182 27,988,000 0.1749 13.92%
2024-09-23 0 0.158 0.158 0.161 0.150 0.164 3,584,000 564,314 0.1575 0.158 0.158 0.161 0.150 0.164 3,584,000 0.1575 3.95%
2024-09-20 0 0.152 0.152 0.158 0.146 0.158 6,764,000 1,034,178 0.1529 0.152 0.152 0.158 0.146 0.158 6,764,000 0.1529 2.70%
2024-09-19 0 0.148 0.145 0.148 0.128 0.150 13,888,000 1,978,652 0.1425 0.148 0.145 0.148 0.128 0.150 13,888,000 0.1425 17.46%
2024-09-17 0 0.126 0.126 0.129 0.125 0.131 322,000 40,626 0.1262 0.126 0.126 0.129 0.125 0.131 322,000 0.1262 -1.56%
2024-09-16 0 0.128 0.125 0.126 0.123 0.128 840,333 104,813 0.1247 0.128 0.125 0.126 0.123 0.128 840,333 0.1247 2.40%
2024-09-13 0 0.125 0.125 0.129 0.121 0.133 1,682,000 214,946 0.1278 0.125 0.125 0.129 0.121 0.133 1,682,000 0.1278 -3.85%
2024-09-12 0 0.130 0.127 0.130 0.122 0.132 4,000,000 498,358 0.1246 0.130 0.127 0.130 0.122 0.132 4,000,000 0.1246 2.36%
2024-09-11 0 0.127 0.127 0.132 0.123 0.143 9,102,000 1,186,964 0.1304 0.127 0.127 0.132 0.123 0.143 9,102,000 0.1304 -10.56%
2024-09-10 0 0.142 0.140 0.143 0.140 0.165 13,103,605 1,946,475 0.1485 0.142 0.140 0.143 0.140 0.165 13,103,605 0.1485 -15.48%
2024-09-09 0 0.168 0.167 0.168 0.165 0.174 10,509,031 1,762,645 0.1677 0.168 0.167 0.168 0.165 0.174 10,509,031 0.1677 -2.33%
2024-09-05 0 0.172 0.171 0.172 0.172 0.178 19,830,000 3,465,668 0.1748 0.172 0.171 0.172 0.172 0.178 19,830,000 0.1748 0.58%
2024-09-04 0 0.171 0.171 0.172 0.169 0.174 7,234,000 1,236,770 0.1710 0.171 0.171 0.172 0.169 0.174 7,234,000 0.1710 1.18%
2024-09-03 0 0.169 0.168 0.170 0.164 0.175 11,252,666 1,934,980 0.1720 0.169 0.168 0.170 0.164 0.175 11,252,666 0.1720 1.81%
2024-09-02 0 0.166 0.166 0.167 0.162 0.170 12,476,000 2,067,250 0.1657 0.166 0.166 0.167 0.162 0.170 12,476,000 0.1657 -1.19%
2024-08-30 0 0.168 0.168 0.169 0.160 0.177 47,504,000 8,107,460 0.1707 0.168 0.168 0.169 0.160 0.177 47,504,000 0.1707 5.66%
2024-08-29 0 0.159 0.159 0.160 0.155 0.161 4,184,000 662,098 0.1582 0.159 0.159 0.160 0.155 0.161 4,184,000 0.1582 0.63%
2024-08-28 0 0.158 0.158 0.159 0.158 0.165 3,606,000 576,240 0.1598 0.158 0.158 0.159 0.158 0.165 3,606,000 0.1598 -2.47%
2024-08-27 0 0.162 0.162 0.164 0.161 0.165 4,736,000 771,128 0.1628 0.162 0.162 0.164 0.161 0.165 4,736,000 0.1628 -1.82%
2024-08-26 0 0.165 0.164 0.165 0.162 0.166 4,182,000 687,924 0.1645 0.165 0.164 0.165 0.162 0.166 4,182,000 0.1645 3.13%
2024-08-23 0 0.160 0.160 0.161 0.159 0.163 8,366,000 1,348,386 0.1612 0.160 0.160 0.161 0.159 0.163 8,366,000 0.1612 -0.62%
2024-08-22 0 0.161 0.160 0.162 0.158 0.172 15,524,000 2,550,412 0.1643 0.161 0.160 0.162 0.158 0.172 15,524,000 0.1643 -3.59%
2024-08-21 0 0.167 0.165 0.167 0.163 0.167 12,196,000 2,015,854 0.1653 0.167 0.165 0.167 0.163 0.167 12,196,000 0.1653 0.00%
2024-08-20 0 0.167 0.166 0.167 0.164 0.169 8,796,000 1,461,064 0.1661 0.167 0.166 0.167 0.164 0.169 8,796,000 0.1661 1.21%
2024-08-19 0 0.165 0.165 0.166 0.164 0.176 39,114,000 6,528,650 0.1669 0.165 0.165 0.166 0.164 0.176 39,114,000 0.1669 -7.82%
2024-08-16 0 0.179 0.177 0.179 0.176 0.182 9,898,000 1,767,080 0.1785 0.179 0.177 0.179 0.176 0.182 9,898,000 0.1785 0.00%
2024-08-15 0 0.179 0.178 0.179 0.176 0.181 11,948,000 2,129,798 0.1783 0.179 0.178 0.179 0.176 0.181 11,948,000 0.1783 1.13%
2024-08-14 0 0.177 0.177 0.178 0.174 0.184 38,126,000 6,810,350 0.1786 0.177 0.177 0.178 0.174 0.184 38,126,000 0.1786 2.91%
2024-08-13 0 0.172 0.172 0.173 0.170 0.176 11,470,000 1,972,854 0.1720 0.172 0.172 0.173 0.170 0.176 11,470,000 0.1720 0.00%
2024-08-12 0 0.172 0.172 0.173 0.170 0.190 57,250,000 10,144,296 0.1772 0.172 0.172 0.173 0.170 0.190 57,250,000 0.1772 -8.02%
2024-08-09 0 0.187 0.187 0.188 0.173 0.207 169,016,000 32,995,876 0.1952 0.187 0.187 0.188 0.173 0.207 169,016,000 0.1952 6.86%
2024-08-08 0 0.175 0.175 0.176 0.170 0.190 48,948,000 8,763,486 0.1790 0.175 0.175 0.176 0.170 0.190 48,948,000 0.1790 2.94%
2024-08-07 0 0.170 0.167 0.170 0.164 0.171 7,498,000 1,260,256 0.1681 0.170 0.167 0.170 0.164 0.171 7,498,000 0.1681 1.19%
2024-08-06 0 0.168 0.168 0.169 0.166 0.173 11,210,000 1,885,974 0.1682 0.168 0.168 0.169 0.166 0.173 11,210,000 0.1682 0.00%
2024-08-05 0 0.168 0.167 0.168 0.167 0.177 9,768,000 1,669,652 0.1709 0.168 0.167 0.168 0.167 0.177 9,768,000 0.1709 -2.33%
2024-08-02 0 0.172 0.172 0.173 0.171 0.178 6,766,000 1,179,848 0.1744 0.172 0.172 0.173 0.171 0.178 6,766,000 0.1744 -2.27%
2024-08-01 0 0.176 0.176 0.177 0.176 0.180 16,096,000 2,861,662 0.1778 0.176 0.176 0.177 0.176 0.180 16,096,000 0.1778 -1.68%
2024-07-31 0 0.179 0.179 0.180 0.170 0.181 18,202,000 3,214,536 0.1766 0.179 0.179 0.180 0.170 0.181 18,202,000 0.1766 6.55%
2024-07-30 0 0.168 0.168 0.169 0.168 0.178 16,572,000 2,863,210 0.1728 0.168 0.168 0.169 0.168 0.178 16,572,000 0.1728 -2.33%
2024-07-29 0 0.172 0.172 0.173 0.172 0.176 3,936,000 683,990 0.1738 0.172 0.172 0.173 0.172 0.176 3,936,000 0.1738 -1.71%
2024-07-26 0 0.175 0.174 0.175 0.173 0.181 10,060,000 1,769,036 0.1758 0.175 0.174 0.175 0.173 0.181 10,060,000 0.1758 0.57%
2024-07-25 0 0.174 0.173 0.174 0.173 0.177 10,496,000 1,833,814 0.1747 0.174 0.173 0.174 0.173 0.177 10,496,000 0.1747 0.58%
2024-07-24 0 0.173 0.172 0.173 0.172 0.182 16,050,000 2,814,992 0.1754 0.173 0.172 0.173 0.172 0.182 16,050,000 0.1754 -3.35%
2024-07-23 0 0.179 0.178 0.179 0.177 0.188 14,860,000 2,709,036 0.1823 0.179 0.178 0.179 0.177 0.188 14,860,000 0.1823 -1.10%
2024-07-22 0 0.181 0.181 0.182 0.179 0.190 25,262,000 4,617,034 0.1828 0.181 0.181 0.182 0.179 0.190 25,262,000 0.1828 -2.69%
2024-07-19 0 0.186 0.185 0.186 0.184 0.195 17,122,000 3,227,770 0.1885 0.186 0.185 0.186 0.184 0.195 17,122,000 0.1885 -4.62%
2024-07-18 0 0.195 0.195 0.197 0.191 0.198 10,174,000 1,986,746 0.1953 0.195 0.195 0.197 0.191 0.198 10,174,000 0.1953 -0.51%
2024-07-17 0 0.196 0.196 0.197 0.196 0.205 22,368,000 4,479,690 0.2003 0.196 0.196 0.197 0.196 0.205 22,368,000 0.2003 -0.51%
2024-07-16 0 0.197 0.197 0.199 0.190 0.209 29,266,000 5,915,976 0.2021 0.197 0.197 0.199 0.190 0.209 29,266,000 0.2021 1.03%
2024-07-15 0 0.195 0.195 0.197 0.195 0.205 18,264,000 3,640,806 0.1993 0.195 0.195 0.197 0.195 0.205 18,264,000 0.1993 -4.88%
2024-07-12 0 0.205 0.204 0.205 0.192 0.220 90,840,000 19,003,138 0.2092 0.205 0.204 0.205 0.192 0.220 90,840,000 0.2092 6.22%
2024-07-11 0 0.193 0.192 0.193 0.185 0.194 16,818,000 3,201,488 0.1904 0.193 0.192 0.193 0.185 0.194 16,818,000 0.1904 5.46%
2024-07-10 0 0.183 0.183 0.184 0.183 0.192 7,030,000 1,306,482 0.1858 0.183 0.183 0.184 0.183 0.192 7,030,000 0.1858 -1.61%
2024-07-09 0 0.186 0.185 0.186 0.182 0.189 7,260,000 1,350,252 0.1860 0.186 0.185 0.186 0.182 0.189 7,260,000 0.1860 1.64%
2024-07-08 0 0.183 0.183 0.184 0.182 0.195 15,256,000 2,829,660 0.1855 0.183 0.183 0.184 0.182 0.195 15,256,000 0.1855 -4.69%
2024-07-05 0 0.192 0.191 0.192 0.191 0.197 7,080,000 1,367,032 0.1931 0.192 0.191 0.192 0.191 0.197 7,080,000 0.1931 -1.54%
2024-07-04 0 0.195 0.194 0.195 0.193 0.202 8,892,000 1,733,884 0.1950 0.195 0.194 0.195 0.193 0.202 8,892,000 0.1950 -1.52%
2024-07-03 0 0.198 0.197 0.198 0.190 0.200 23,898,000 4,683,052 0.1960 0.198 0.197 0.198 0.190 0.200 23,898,000 0.1960 4.21%
2024-07-02 0 0.190 0.189 0.190 0.189 0.198 15,170,000 2,933,636 0.1934 0.190 0.189 0.190 0.189 0.198 15,170,000 0.1934 2.70%
2024-06-28 0 0.185 0.184 0.185 0.182 0.193 15,940,000 2,989,736 0.1876 0.185 0.184 0.185 0.182 0.193 15,940,000 0.1876 -1.07%
2024-06-27 0 0.187 0.187 0.188 0.185 0.199 19,958,000 3,804,274 0.1906 0.187 0.187 0.188 0.185 0.199 19,958,000 0.1906 -4.10%
2024-06-26 0 0.195 0.195 0.196 0.191 0.197 12,126,000 2,359,834 0.1946 0.195 0.195 0.196 0.191 0.197 12,126,000 0.1946 0.52%
2024-06-25 0 0.194 0.193 0.194 0.192 0.203 23,906,000 4,727,824 0.1978 0.194 0.193 0.194 0.192 0.203 23,906,000 0.1978 -0.51%
2024-06-24 0 0.195 0.194 0.196 0.191 0.206 34,306,000 6,713,842 0.1957 0.195 0.194 0.196 0.191 0.206 34,306,000 0.1957 -4.41%
2024-06-21 0 0.204 0.204 0.206 0.204 0.215 26,870,000 5,578,506 0.2076 0.204 0.204 0.206 0.204 0.215 26,870,000 0.2076 -2.86%
2024-06-20 0 0.210 0.210 0.211 0.210 0.223 26,092,000 5,594,438 0.2144 0.210 0.210 0.211 0.210 0.223 26,092,000 0.2144 -4.98%
2024-06-19 0 0.221 0.220 0.221 0.219 0.226 30,997,320 6,864,346 0.2214 0.221 0.220 0.221 0.219 0.226 30,997,320 0.2214 0.45%
2024-06-18 0 0.220 0.219 0.220 0.218 0.226 28,118,000 6,222,092 0.2213 0.220 0.219 0.220 0.218 0.226 28,118,000 0.2213 0.00%
2024-06-17 0 0.220 0.220 0.221 0.218 0.226 23,558,308 5,171,822 0.2195 0.220 0.220 0.221 0.218 0.226 23,558,308 0.2195 -2.22%
2024-06-14 0 0.225 0.224 0.225 0.212 0.236 125,735,419 28,590,695 0.2274 0.225 0.224 0.225 0.212 0.236 125,735,419 0.2274 2.74%
2024-06-13 0 0.219 0.217 0.219 0.215 0.228 23,836,000 5,215,734 0.2188 0.219 0.217 0.219 0.215 0.228 23,836,000 0.2188 -0.45%
2024-06-12 0 0.220 0.218 0.220 0.215 0.226 58,196,000 12,763,542 0.2193 0.220 0.218 0.220 0.215 0.226 58,196,000 0.2193 1.85%
2024-06-11 0 0.216 0.215 0.217 0.215 0.228 54,334,000 11,935,136 0.2197 0.216 0.215 0.217 0.215 0.228 54,334,000 0.2197 -4.00%
2024-06-07 0 0.225 0.224 0.225 0.222 0.247 130,676,000 30,261,304 0.2316 0.225 0.224 0.225 0.222 0.247 130,676,000 0.2316 2.74%
2024-06-06 0 0.219 0.218 0.219 0.215 0.238 70,261,258 15,521,087 0.2209 0.219 0.218 0.219 0.215 0.238 70,261,258 0.2209 -6.01%
2024-06-05 0 0.233 0.233 0.234 0.230 0.250 57,128,000 13,688,135 0.2396 0.233 0.233 0.234 0.230 0.250 57,128,000 0.2396 -6.80%
2024-06-04 0 0.250 0.250 0.255 0.237 0.265 94,826,000 24,050,352 0.2536 0.250 0.250 0.255 0.237 0.265 94,826,000 0.2536 4.17%
2024-06-03 0 0.240 0.240 0.242 0.240 0.255 41,298,000 10,172,058 0.2463 0.240 0.240 0.242 0.240 0.255 41,298,000 0.2463 -1.23%
2024-05-31 0 0.243 0.242 0.243 0.243 0.285 220,897,605 55,766,409 0.2525 0.243 0.242 0.243 0.243 0.285 220,897,605 0.2525 -4.71%
2024-05-30 0 0.255 0.250 0.255 0.250 0.270 30,712,000 7,901,916 0.2573 0.255 0.250 0.255 0.250 0.270 30,712,000 0.2573 -5.56%
2024-05-29 0 0.270 0.265 0.270 0.265 0.285 32,665,700 8,899,819 0.2725 0.270 0.265 0.270 0.265 0.285 32,665,700 0.2725 0.00%
2024-05-28 0 0.270 0.265 0.270 0.265 0.295 69,752,000 19,514,170 0.2798 0.270 0.265 0.270 0.265 0.295 69,752,000 0.2798 -3.57%
2024-05-27 0 0.280 0.275 0.280 0.255 0.285 76,931,666 20,989,513 0.2728 0.280 0.275 0.280 0.255 0.285 76,931,666 0.2728 5.66%
2024-05-24 0 0.265 0.265 0.270 0.265 0.285 68,928,000 18,698,290 0.2713 0.265 0.265 0.270 0.265 0.285 68,928,000 0.2713 -7.02%
2024-05-23 0 0.285 0.285 0.290 0.280 0.305 64,726,000 18,710,060 0.2891 0.285 0.285 0.290 0.280 0.305 64,726,000 0.2891 -5.00%
2024-05-22 0 0.300 0.295 0.300 0.295 0.335 220,986,000 69,643,869 0.3152 0.300 0.295 0.300 0.295 0.335 220,986,000 0.3152 0.00%
2024-05-21 0 0.300 0.300 0.305 0.290 0.325 101,112,000 30,906,750 0.3057 0.300 0.300 0.305 0.290 0.325 101,112,000 0.3057 -4.76%
2024-05-20 0 0.315 0.315 0.320 0.310 0.350 158,228,000 50,930,360 0.3219 0.315 0.315 0.320 0.310 0.350 158,228,000 0.3219 -7.35%
2024-05-17 0 0.340 0.335 0.340 0.305 0.365 406,904,000 138,958,700 0.3415 0.340 0.335 0.340 0.305 0.365 406,904,000 0.3415 1.49%
2024-05-16 0 0.335 0.330 0.335 0.305 0.360 482,066,000 161,025,560 0.3340 0.335 0.330 0.335 0.305 0.360 482,066,000 0.3340 15.52%
2024-05-14 0 0.290 0.285 0.290 0.280 0.330 202,488,000 59,935,670 0.2960 0.290 0.285 0.290 0.280 0.330 202,488,000 0.2960 -6.45%
2024-05-13 0 0.310 0.305 0.310 0.300 0.370 522,177,500 173,035,632 0.3314 0.310 0.305 0.310 0.300 0.370 522,177,500 0.3314 5.08%
2024-05-10 0 0.295 0.290 0.295 0.200 0.360 930,726,000 265,084,832 0.2848 0.295 0.290 0.295 0.200 0.360 930,726,000 0.2848 44.61%
2024-05-09 0 0.204 0.202 0.204 0.179 0.224 232,876,000 47,908,444 0.2057 0.204 0.202 0.204 0.179 0.224 232,876,000 0.2057 14.61%
2024-05-08 0 0.178 0.177 0.178 0.174 0.198 50,650,000 9,352,250 0.1846 0.178 0.177 0.178 0.174 0.198 50,650,000 0.1846 -8.25%
2024-05-07 0 0.194 0.193 0.194 0.192 0.210 158,813,166 31,706,735 0.1996 0.194 0.193 0.194 0.192 0.210 158,813,166 0.1996 3.19%
2024-05-06 0 0.188 0.188 0.189 0.187 0.228 212,820,000 43,679,868 0.2052 0.188 0.188 0.189 0.187 0.228 212,820,000 0.2052 5.03%
2024-05-03 0 0.179 0.179 0.184 0.179 0.192 6,800,232 1,248,080 0.1835 0.179 0.179 0.184 0.179 0.192 6,800,232 0.1835 -2.72%
2024-05-02 0 0.184 0.184 0.187 0.173 0.189 15,240,232 2,743,843 0.1800 0.184 0.184 0.187 0.173 0.189 15,240,232 0.1800 -3.16%
2024-04-30 0 0.190 0.190 0.191 0.157 0.219 445,528,000 88,898,111 0.1995 0.190 0.190 0.191 0.157 0.219 445,528,000 0.1995 18.01%
2024-04-29 0 0.161 0.160 0.161 0.146 0.171 97,736,000 15,820,072 0.1619 0.161 0.160 0.161 0.146 0.171 97,736,000 0.1619 11.03%
2024-04-26 0 0.145 0.144 0.145 0.136 0.146 41,000,000 5,792,076 0.1413 0.145 0.144 0.145 0.136 0.146 41,000,000 0.1413 7.41%
2024-04-25 0 0.135 0.135 0.136 0.131 0.139 33,848,000 4,603,742 0.1360 0.135 0.135 0.136 0.131 0.139 33,848,000 0.1360 2.27%
2024-04-24 0 0.132 0.131 0.132 0.128 0.134 13,318,000 1,752,574 0.1316 0.132 0.131 0.132 0.128 0.134 13,318,000 0.1316 3.12%
2024-04-23 0 0.128 0.128 0.129 0.128 0.130 4,180,000 538,274 0.1288 0.128 0.128 0.129 0.128 0.130 4,180,000 0.1288 -1.54%
2024-04-22 0 0.130 0.130 0.131 0.130 0.133 6,390,000 838,916 0.1313 0.130 0.130 0.131 0.130 0.133 6,390,000 0.1313 0.00%
2024-04-19 0 0.130 0.129 0.130 0.125 0.130 8,392,000 1,066,782 0.1271 0.130 0.129 0.130 0.125 0.130 8,392,000 0.1271 0.78%
2024-04-18 0 0.129 0.129 0.131 0.129 0.131 5,614,000 730,476 0.1301 0.129 0.129 0.131 0.129 0.131 5,614,000 0.1301 0.00%
2024-04-17 0 0.129 0.129 0.130 0.128 0.133 9,920,000 1,292,140 0.1303 0.129 0.129 0.130 0.128 0.133 9,920,000 0.1303 0.78%
2024-04-16 0 0.128 0.128 0.129 0.125 0.139 33,628,000 4,427,416 0.1317 0.128 0.128 0.129 0.125 0.139 33,628,000 0.1317 0.00%
2024-04-15 0 0.128 0.127 0.130 0.126 0.133 12,172,000 1,561,444 0.1283 0.128 0.127 0.130 0.126 0.133 12,172,000 0.1283 -3.76%
2024-04-12 0 0.133 0.133 0.134 0.132 0.139 8,416,000 1,134,324 0.1348 0.133 0.133 0.134 0.132 0.139 8,416,000 0.1348 -2.92%
2024-04-11 0 0.137 0.137 0.140 0.132 0.141 20,592,000 2,790,102 0.1355 0.137 0.137 0.140 0.132 0.141 20,592,000 0.1355 -2.84%
2024-04-10 0 0.141 0.140 0.141 0.139 0.145 16,718,000 2,359,196 0.1411 0.141 0.140 0.141 0.139 0.145 16,718,000 0.1411 0.00%
2024-04-09 0 0.141 0.140 0.141 0.131 0.162 69,784,000 10,237,156 0.1467 0.141 0.140 0.141 0.131 0.162 69,784,000 0.1467 9.30%
2024-04-08 0 0.129 0.128 0.129 0.127 0.132 10,274,000 1,327,616 0.1292 0.129 0.128 0.129 0.127 0.132 10,274,000 0.1292 1.57%
2024-04-05 0 0.127 0.125 0.127 0.127 0.131 730,000 93,528 0.1281 0.127 0.125 0.127 0.127 0.131 730,000 0.1281 -4.51%
2024-04-03 0 0.133 0.132 0.133 0.133 0.139 15,392,000 2,083,056 0.1353 0.133 0.132 0.133 0.133 0.139 15,392,000 0.1353 -3.62%
2024-04-02 0 0.138 0.137 0.138 0.138 0.143 14,164,000 1,969,472 0.1390 0.138 0.137 0.138 0.138 0.143 14,164,000 0.1390 -3.50%
2024-03-28 0 0.143 0.142 0.143 0.138 0.143 28,888,000 4,046,196 0.1401 0.143 0.142 0.143 0.138 0.143 28,888,000 0.1401 2.88%
2024-03-27 0 0.139 0.139 0.140 0.139 0.147 36,552,000 5,117,894 0.1400 0.139 0.139 0.140 0.139 0.147 36,552,000 0.1400 -5.44%
2024-03-26 0 0.147 0.147 0.148 0.146 0.156 13,432,000 2,007,772 0.1495 0.147 0.147 0.148 0.146 0.156 13,432,000 0.1495 -3.29%
2024-03-25 0 0.152 0.151 0.152 0.151 0.156 4,018,000 616,532 0.1534 0.152 0.151 0.152 0.151 0.156 4,018,000 0.1534 -1.30%
2024-03-22 0 0.154 0.154 0.155 0.150 0.160 12,306,000 1,897,002 0.1542 0.154 0.154 0.155 0.150 0.160 12,306,000 0.1542 -3.14%
2024-03-21 0 0.159 0.159 0.160 0.157 0.163 8,182,000 1,307,726 0.1598 0.159 0.159 0.160 0.157 0.163 8,182,000 0.1598 0.00%
2024-03-20 0 0.159 0.158 0.159 0.158 0.161 6,818,000 1,083,468 0.1589 0.159 0.158 0.159 0.158 0.161 6,818,000 0.1589 -0.63%
2024-03-19 0 0.160 0.159 0.160 0.159 0.162 7,564,000 1,215,542 0.1607 0.160 0.159 0.160 0.159 0.162 7,564,000 0.1607 -0.62%
2024-03-18 0 0.161 0.160 0.161 0.159 0.163 7,964,000 1,280,804 0.1608 0.161 0.160 0.161 0.159 0.163 7,964,000 0.1608 0.00%
2024-03-15 0 0.161 0.161 0.162 0.159 0.164 15,574,000 2,499,946 0.1605 0.161 0.161 0.162 0.159 0.164 15,574,000 0.1605 1.26%
2024-03-14 0 0.159 0.159 0.160 0.159 0.165 24,960,000 4,008,462 0.1606 0.159 0.159 0.160 0.159 0.165 24,960,000 0.1606 -0.63%
2024-03-13 0 0.160 0.160 0.161 0.159 0.170 30,612,000 4,971,658 0.1624 0.160 0.160 0.161 0.159 0.170 30,612,000 0.1624 -2.44%
2024-03-12 0 0.164 0.164 0.165 0.151 0.164 32,024,000 5,092,836 0.1590 0.164 0.164 0.165 0.151 0.164 32,024,000 0.1590 5.81%
2024-03-11 0 0.155 0.155 0.156 0.151 0.156 6,206,000 954,280 0.1538 0.155 0.155 0.156 0.151 0.156 6,206,000 0.1538 1.31%
2024-03-08 0 0.153 0.152 0.153 0.150 0.154 9,868,000 1,501,116 0.1521 0.153 0.152 0.153 0.150 0.154 9,868,000 0.1521 1.32%
2024-03-07 0 0.151 0.150 0.151 0.150 0.155 14,074,000 2,133,078 0.1516 0.151 0.150 0.151 0.150 0.155 14,074,000 0.1516 -1.31%
2024-03-06 0 0.153 0.152 0.153 0.151 0.156 18,450,000 2,829,430 0.1534 0.153 0.152 0.153 0.151 0.156 18,450,000 0.1534 0.66%
2024-03-05 0 0.152 0.151 0.152 0.152 0.163 28,060,000 4,331,512 0.1544 0.152 0.151 0.152 0.152 0.163 28,060,000 0.1544 -6.75%
2024-03-04 0 0.163 0.163 0.164 0.163 0.168 25,310,000 4,172,006 0.1648 0.163 0.163 0.164 0.163 0.168 25,310,000 0.1648 -1.81%
2024-03-01 0 0.166 0.166 0.167 0.165 0.169 13,902,000 2,313,712 0.1664 0.166 0.166 0.167 0.165 0.169 13,902,000 0.1664 -0.60%
2024-02-29 0 0.167 0.167 0.168 0.166 0.173 32,480,000 5,466,936 0.1683 0.167 0.167 0.168 0.166 0.173 32,480,000 0.1683 0.00%
2024-02-28 0 0.167 0.166 0.167 0.165 0.169 20,670,000 3,455,592 0.1672 0.167 0.166 0.167 0.165 0.169 20,670,000 0.1672 -1.18%
2024-02-27 0 0.169 0.168 0.169 0.165 0.176 35,022,000 5,925,325 0.1692 0.169 0.168 0.169 0.165 0.176 35,022,000 0.1692 1.81%
2024-02-26 0 0.166 0.166 0.167 0.163 0.175 32,559,000 5,504,749 0.1691 0.166 0.166 0.167 0.163 0.175 32,559,000 0.1691 -1.78%
2024-02-23 0 0.169 0.169 0.170 0.164 0.173 33,790,000 5,680,306 0.1681 0.169 0.169 0.170 0.164 0.173 33,790,000 0.1681 -0.59%
2024-02-22 0 0.170 0.169 0.170 0.164 0.172 51,742,000 8,635,310 0.1669 0.170 0.169 0.170 0.164 0.172 51,742,000 0.1669 -1.16%
2024-02-21 0 0.172 0.171 0.172 0.161 0.174 89,804,000 15,234,054 0.1696 0.172 0.171 0.172 0.161 0.174 89,804,000 0.1696 5.52%
2024-02-20 0 0.163 0.162 0.163 0.158 0.182 129,768,000 21,686,366 0.1671 0.163 0.162 0.163 0.158 0.182 129,768,000 0.1671 -4.68%
2024-02-19 0 0.171 0.170 0.171 0.160 0.230 279,152,000 53,706,151 0.1924 0.171 0.170 0.171 0.160 0.230 279,152,000 0.1924 11.76%
2024-02-16 0 0.153 0.153 0.154 0.134 0.159 27,768,000 4,120,210 0.1484 0.153 0.153 0.154 0.134 0.159 27,768,000 0.1484 11.68%
2024-02-15 0 0.137 0.134 0.137 0.124 0.139 40,095,000 5,224,912 0.1303 0.137 0.134 0.137 0.124 0.139 40,095,000 0.1303 2.24%
2024-02-14 0 0.134 0.133 0.134 0.111 0.210 56,660,000 8,078,352 0.1426 0.134 0.133 0.134 0.111 0.210 56,660,000 0.1426 -36.79%
2024-02-09 0 0.212 0.211 0.212 0.212 0.236 2,578,000 570,546 0.2213 0.212 0.211 0.212 0.212 0.236 2,578,000 0.2213 -9.40%
2024-02-08 0 0.234 0.234 0.235 0.229 0.235 23,026,000 5,305,294 0.2304 0.234 0.234 0.235 0.229 0.235 23,026,000 0.2304 1.30%
2024-02-07 0 0.231 0.230 0.231 0.230 0.240 17,551,502 4,131,445 0.2354 0.231 0.230 0.231 0.230 0.240 17,551,502 0.2354 -1.28%
2024-02-06 0 0.234 0.234 0.235 0.223 0.237 30,716,498 7,074,163 0.2303 0.234 0.234 0.235 0.223 0.237 30,716,498 0.2303 3.08%
2024-02-05 0 0.227 0.226 0.227 0.224 0.237 29,944,000 6,780,624 0.2264 0.227 0.226 0.227 0.224 0.237 29,944,000 0.2264 -4.62%
2024-02-02 0 0.238 0.238 0.239 0.235 0.249 5,198,000 1,251,402 0.2407 0.238 0.238 0.239 0.235 0.249 5,198,000 0.2407 -1.65%
2024-02-01 0 0.242 0.242 0.244 0.240 0.255 15,804,000 3,913,892 0.2477 0.242 0.242 0.244 0.240 0.255 15,804,000 0.2477 -5.10%
2024-01-31 0 0.255 0.250 0.255 0.245 0.255 20,710,000 5,163,396 0.2493 0.255 0.250 0.255 0.245 0.255 20,710,000 0.2493 2.41%
2024-01-30 0 0.249 0.249 0.250 0.245 0.255 17,044,600 4,246,822 0.2492 0.249 0.249 0.250 0.245 0.255 17,044,600 0.2492 -2.35%
2024-01-29 0 0.255 0.250 0.255 0.249 0.260 21,610,000 5,448,678 0.2521 0.255 0.250 0.255 0.249 0.260 21,610,000 0.2521 2.41%
2024-01-26 0 0.249 0.249 0.250 0.248 0.255 33,562,000 8,396,890 0.2502 0.249 0.249 0.250 0.248 0.255 33,562,000 0.2502 -2.35%
2024-01-25 0 0.255 0.250 0.255 0.247 0.265 32,814,000 8,378,140 0.2553 0.255 0.250 0.255 0.247 0.265 32,814,000 0.2553 5.37%
2024-01-24 0 0.242 0.242 0.243 0.233 0.244 5,150,000 1,225,942 0.2380 0.242 0.242 0.243 0.233 0.244 5,150,000 0.2380 4.31%
2024-01-23 0 0.232 0.232 0.235 0.230 0.239 5,034,000 1,176,754 0.2338 0.232 0.232 0.235 0.230 0.239 5,034,000 0.2338 1.75%
2024-01-22 0 0.228 0.228 0.229 0.226 0.250 5,953,386 1,394,820 0.2343 0.228 0.228 0.229 0.226 0.250 5,953,386 0.2343 -4.60%
2024-01-19 0 0.239 0.239 0.244 0.239 0.255 6,070,000 1,486,468 0.2449 0.239 0.239 0.244 0.239 0.255 6,070,000 0.2449 -0.83%
2024-01-18 0 0.241 0.240 0.241 0.237 0.242 3,618,000 869,276 0.2403 0.241 0.240 0.241 0.237 0.242 3,618,000 0.2403 2.12%
2024-01-17 0 0.236 0.235 0.236 0.235 0.246 6,248,000 1,496,112 0.2395 0.236 0.235 0.236 0.235 0.246 6,248,000 0.2395 -4.07%
2024-01-16 0 0.246 0.246 0.247 0.244 0.260 6,874,000 1,714,086 0.2494 0.246 0.246 0.247 0.244 0.260 6,874,000 0.2494 -5.38%
2024-01-15 0 0.260 0.255 0.260 0.255 0.260 4,570,000 1,173,190 0.2567 0.260 0.255 0.260 0.255 0.260 4,570,000 0.2567 0.00%
2024-01-12 0 0.260 0.255 0.260 0.260 0.270 5,856,000 1,535,540 0.2622 0.260 0.255 0.260 0.260 0.270 5,856,000 0.2622 -3.70%
2024-01-11 0 0.270 0.265 0.270 0.260 0.270 3,186,000 853,480 0.2679 0.270 0.265 0.270 0.260 0.270 3,186,000 0.2679 3.85%
2024-01-10 0 0.260 0.260 0.265 0.260 0.265 3,088,000 814,310 0.2637 0.260 0.260 0.265 0.260 0.265 3,088,000 0.2637 -1.89%
2024-01-09 0 0.265 0.260 0.265 0.260 0.270 2,964,000 781,580 0.2637 0.265 0.260 0.265 0.260 0.270 2,964,000 0.2637 0.00%
2024-01-08 0 0.265 0.260 0.265 0.260 0.275 5,550,000 1,478,620 0.2664 0.265 0.260 0.265 0.260 0.275 5,550,000 0.2664 -3.64%
2024-01-05 0 0.275 0.270 0.275 0.270 0.280 3,940,000 1,086,030 0.2756 0.275 0.270 0.275 0.270 0.280 3,940,000 0.2756 -1.79%
2024-01-04 0 0.280 0.275 0.280 0.275 0.290 6,294,000 1,769,090 0.2811 0.280 0.275 0.280 0.275 0.290 6,294,000 0.2811 -3.45%
2024-01-03 0 0.290 0.285 0.290 0.285 0.290 1,366,000 391,070 0.2863 0.290 0.285 0.290 0.285 0.290 1,366,000 0.2863 0.00%
2024-01-02 0 0.290 0.285 0.290 0.285 0.300 3,440,000 992,540 0.2885 0.290 0.285 0.290 0.285 0.300 3,440,000 0.2885 -3.33%
2023-12-29 0 0.300 0.295 0.300 0.295 0.300 5,716,000 1,687,350 0.2952 0.300 0.295 0.300 0.295 0.300 5,716,000 0.2952 1.69%
2023-12-28 0 0.295 0.290 0.295 0.290 0.305 6,556,000 1,948,870 0.2973 0.295 0.290 0.295 0.290 0.305 6,556,000 0.2973 1.72%
2023-12-27 0 0.290 0.285 0.290 0.280 0.290 3,112,000 887,170 0.2851 0.290 0.285 0.290 0.280 0.290 3,112,000 0.2851 3.57%
2023-12-22 0 0.280 0.280 0.285 0.280 0.295 22,014,000 6,289,056 0.2857 0.280 0.280 0.285 0.280 0.295 22,014,000 0.2857 -5.08%
2023-12-21 0 0.295 0.290 0.295 0.290 0.300 4,364,000 1,291,330 0.2959 0.295 0.290 0.295 0.290 0.300 4,364,000 0.2959 0.00%
2023-12-20 0 0.295 0.295 0.300 0.285 0.300 12,486,000 3,646,510 0.2920 0.295 0.295 0.300 0.285 0.300 12,486,000 0.2920 5.36%
2023-12-19 0 0.280 0.280 0.285 0.275 0.305 13,828,000 3,945,270 0.2853 0.280 0.280 0.285 0.275 0.305 13,828,000 0.2853 -8.20%
2023-12-18 0 0.305 0.305 0.310 0.305 0.320 8,622,000 2,695,890 0.3127 0.305 0.305 0.310 0.305 0.320 8,622,000 0.3127 -4.69%
2023-12-15 0 0.320 0.320 0.325 0.315 0.330 14,040,000 4,523,090 0.3222 0.320 0.320 0.325 0.315 0.330 14,040,000 0.3222 1.59%
2023-12-14 0 0.315 0.310 0.315 0.310 0.325 6,470,000 2,039,330 0.3152 0.315 0.310 0.315 0.310 0.325 6,470,000 0.3152 1.61%
2023-12-13 0 0.310 0.310 0.315 0.305 0.320 4,046,000 1,261,690 0.3118 0.310 0.310 0.315 0.305 0.320 4,046,000 0.3118 -3.12%
2023-12-12 0 0.320 0.315 0.320 0.310 0.320 4,102,000 1,296,980 0.3162 0.320 0.315 0.320 0.310 0.320 4,102,000 0.3162 4.92%
2023-12-11 0 0.305 0.305 0.310 0.300 0.315 10,606,000 3,267,720 0.3081 0.305 0.305 0.310 0.300 0.315 10,606,000 0.3081 0.00%
2023-12-08 0 0.305 0.300 0.305 0.305 0.310 2,036,000 624,900 0.3069 0.305 0.300 0.305 0.305 0.310 2,036,000 0.3069 -1.61%
2023-12-07 0 0.310 0.305 0.310 0.300 0.310 2,122,000 646,690 0.3048 0.310 0.305 0.310 0.300 0.310 2,122,000 0.3048 0.00%
2023-12-06 0 0.310 0.305 0.310 0.300 0.310 4,060,000 1,248,780 0.3076 0.310 0.305 0.310 0.300 0.310 4,060,000 0.3076 3.33%
2023-12-05 0 0.300 0.295 0.300 0.295 0.325 17,896,000 5,481,080 0.3063 0.300 0.295 0.300 0.295 0.325 17,896,000 0.3063 -7.69%
2023-12-04 0 0.325 0.320 0.325 0.320 0.350 9,290,000 3,096,370 0.3333 0.325 0.320 0.325 0.320 0.350 9,290,000 0.3333 -5.80%
2023-12-01 0 0.345 0.345 0.350 0.340 0.360 17,556,000 6,102,570 0.3476 0.345 0.345 0.350 0.340 0.360 17,556,000 0.3476 -4.17%
2023-11-30 0 0.360 0.360 0.365 0.360 0.375 7,286,000 2,653,500 0.3642 0.360 0.360 0.365 0.360 0.375 7,286,000 0.3642 -2.70%
2023-11-29 0 0.370 0.370 0.375 0.370 0.385 4,048,000 1,520,230 0.3756 0.370 0.370 0.375 0.370 0.385 4,048,000 0.3756 -2.63%
2023-11-28 0 0.380 0.380 0.385 0.380 0.390 5,764,000 2,210,850 0.3836 0.380 0.380 0.385 0.380 0.390 5,764,000 0.3836 -2.56%
2023-11-27 0 0.390 0.385 0.390 0.385 0.400 6,788,300 2,661,348 0.3920 0.390 0.385 0.390 0.385 0.400 6,788,300 0.3920 -3.70%
2023-11-24 0 0.405 0.405 0.410 0.405 0.415 4,816,000 1,962,320 0.4075 0.405 0.405 0.410 0.405 0.415 4,816,000 0.4075 -2.41%
2023-11-23 0 0.415 0.410 0.415 0.395 0.415 8,348,066 3,413,195 0.4089 0.415 0.410 0.415 0.395 0.415 8,348,066 0.4089 3.75%
2023-11-22 0 0.400 0.395 0.400 0.395 0.405 3,700,000 1,470,380 0.3974 0.400 0.395 0.400 0.395 0.405 3,700,000 0.3974 1.27%
2023-11-21 0 0.395 0.395 0.400 0.395 0.405 5,434,000 2,177,250 0.4007 0.395 0.395 0.400 0.395 0.405 5,434,000 0.4007 1.28%
2023-11-20 0 0.390 0.390 0.395 0.390 0.395 2,686,000 1,055,580 0.3930 0.390 0.390 0.395 0.390 0.395 2,686,000 0.3930 0.00%
2023-11-17 0 0.390 0.385 0.390 0.385 0.395 2,586,000 1,007,580 0.3896 0.390 0.385 0.390 0.385 0.395 2,586,000 0.3896 0.00%
2023-11-16 0 0.390 0.390 0.395 0.390 0.400 5,476,000 2,150,010 0.3926 0.390 0.390 0.395 0.390 0.400 5,476,000 0.3926 -1.27%
2023-11-15 0 0.395 0.395 0.400 0.395 0.405 8,180,000 3,244,650 0.3967 0.395 0.395 0.400 0.395 0.405 8,180,000 0.3967 -1.25%
2023-11-14 0 0.400 0.395 0.400 0.395 0.405 5,024,000 1,995,570 0.3972 0.400 0.395 0.400 0.395 0.405 5,024,000 0.3972 0.00%
2023-11-13 0 0.400 0.395 0.400 0.395 0.405 2,598,000 1,036,480 0.3990 0.400 0.395 0.400 0.395 0.405 2,598,000 0.3990 0.00%
2023-11-10 0 0.400 0.400 0.405 0.395 0.405 2,852,000 1,138,670 0.3993 0.400 0.400 0.405 0.395 0.405 2,852,000 0.3993 0.00%
2023-11-09 0 0.400 0.400 0.405 0.395 0.425 15,078,000 6,096,060 0.4043 0.400 0.400 0.405 0.395 0.425 15,078,000 0.4043 -4.76%
2023-11-08 0 0.420 0.420 0.425 0.410 0.425 4,194,000 1,751,120 0.4175 0.420 0.420 0.425 0.410 0.425 4,194,000 0.4175 0.00%
2023-11-07 0 0.420 0.415 0.420 0.410 0.420 2,130,000 886,220 0.4161 0.420 0.415 0.420 0.410 0.420 2,130,000 0.4161 0.00%
2023-11-06 0 0.420 0.420 0.425 0.420 0.425 3,860,000 1,626,710 0.4214 0.420 0.420 0.425 0.420 0.425 3,860,000 0.4214 1.20%
2023-11-03 0 0.415 0.410 0.415 0.405 0.420 2,396,000 992,600 0.4143 0.415 0.410 0.415 0.405 0.420 2,396,000 0.4143 0.00%
2023-11-02 0 0.415 0.410 0.415 0.405 0.420 3,320,000 1,356,250 0.4085 0.415 0.410 0.415 0.405 0.420 3,320,000 0.4085 0.00%
2023-11-01 0 0.415 0.405 0.415 0.405 0.415 2,534,000 1,038,080 0.4097 0.415 0.405 0.415 0.405 0.415 2,534,000 0.4097 0.00%
2023-10-31 0 0.415 0.410 0.415 0.405 0.415 2,678,500 1,098,685 0.4102 0.415 0.410 0.415 0.405 0.415 2,678,500 0.4102 1.22%
2023-10-30 0 0.410 0.410 0.415 0.410 0.415 2,028,000 839,040 0.4137 0.410 0.410 0.415 0.410 0.415 2,028,000 0.4137 -1.20%
2023-10-27 0 0.415 0.410 0.415 0.405 0.415 2,474,000 1,014,730 0.4102 0.415 0.410 0.415 0.405 0.415 2,474,000 0.4102 2.47%
2023-10-26 0 0.405 0.405 0.410 0.405 0.410 2,416,000 987,320 0.4087 0.405 0.405 0.410 0.405 0.410 2,416,000 0.4087 -2.41%
2023-10-25 0 0.415 0.415 0.420 0.415 0.425 2,304,000 961,090 0.4171 0.415 0.415 0.420 0.415 0.425 2,304,000 0.4171 0.00%
2023-10-24 0 0.415 0.405 0.415 0.405 0.415 3,448,000 1,414,470 0.4102 0.415 0.405 0.415 0.405 0.415 3,448,000 0.4102 0.00%
2023-10-20 0 0.415 0.415 0.420 0.405 0.425 3,830,000 1,599,910 0.4177 0.415 0.415 0.420 0.405 0.425 3,830,000 0.4177 1.22%
2023-10-19 0 0.410 0.410 0.415 0.405 0.415 2,502,000 1,024,950 0.4097 0.410 0.410 0.415 0.405 0.415 2,502,000 0.4097 0.00%
2023-10-18 0 0.410 0.410 0.415 0.405 0.415 1,872,000 767,830 0.4102 0.410 0.410 0.415 0.405 0.415 1,872,000 0.4102 -1.20%
2023-10-17 0 0.415 0.415 0.420 0.410 0.415 2,502,000 1,033,600 0.4131 0.415 0.415 0.420 0.410 0.415 2,502,000 0.4131 1.22%
2023-10-16 0 0.410 0.410 0.415 0.410 0.415 3,716,000 1,535,430 0.4132 0.410 0.410 0.415 0.410 0.415 3,716,000 0.4132 -1.20%
2023-10-13 0 0.415 0.415 0.420 0.415 0.430 5,376,000 2,275,160 0.4232 0.415 0.415 0.420 0.415 0.430 5,376,000 0.4232 -3.49%
2023-10-12 0 0.430 0.425 0.430 0.425 0.435 4,532,000 1,949,170 0.4301 0.430 0.425 0.430 0.425 0.435 4,532,000 0.4301 0.00%
2023-10-11 0 0.430 0.425 0.430 0.425 0.435 4,790,000 2,057,080 0.4295 0.430 0.425 0.430 0.425 0.435 4,790,000 0.4295 0.00%
2023-10-10 0 0.430 0.425 0.435 0.425 0.440 2,328,000 1,003,220 0.4309 0.430 0.425 0.435 0.425 0.440 2,328,000 0.4309 1.18%
2023-10-09 0 0.425 0.425 0.430 0.425 0.440 2,568,000 1,102,800 0.4294 0.425 0.425 0.430 0.425 0.440 2,568,000 0.4294 -1.16%
2023-10-06 0 0.430 0.425 0.430 0.420 0.430 2,758,000 1,177,330 0.4269 0.430 0.425 0.430 0.420 0.430 2,758,000 0.4269 1.18%
2023-10-05 0 0.425 0.420 0.425 0.420 0.435 3,768,600 1,612,123 0.4278 0.425 0.420 0.425 0.420 0.435 3,768,600 0.4278 -3.41%
2023-10-04 0 0.440 0.435 0.440 0.435 0.455 3,636,000 1,604,430 0.4413 0.440 0.435 0.440 0.435 0.455 3,636,000 0.4413 -2.22%
2023-10-03 0 0.450 0.440 0.450 0.435 0.450 2,450,333 1,095,409 0.4470 0.450 0.440 0.450 0.435 0.450 2,450,333 0.4470 -1.10%
2023-09-29 0 0.455 0.450 0.455 0.445 0.460 2,360,000 1,062,440 0.4502 0.455 0.450 0.455 0.445 0.460 2,360,000 0.4502 2.25%
2023-09-28 0 0.445 0.440 0.445 0.440 0.450 4,356,000 1,941,710 0.4458 0.445 0.440 0.445 0.440 0.450 4,356,000 0.4458 -1.11%
2023-09-27 0 0.450 0.445 0.450 0.440 0.450 2,526,000 1,123,740 0.4449 0.450 0.445 0.450 0.440 0.450 2,526,000 0.4449 2.27%
2023-09-26 0 0.440 0.440 0.445 0.440 0.445 5,172,000 2,296,500 0.4440 0.440 0.440 0.445 0.440 0.445 5,172,000 0.4440 -0.00%
2023-09-25 0 0.460 0.455 0.460 0.455 0.465 3,808,000 1,750,430 0.4597 0.440 0.435 0.440 0.435 0.445 3,981,091 0.4397 -1.08%
2023-09-22 0 0.465 0.460 0.465 0.455 0.465 2,302,000 1,055,250 0.4584 0.445 0.440 0.445 0.435 0.445 2,406,636 0.4385 2.20%
2023-09-21 0 0.455 0.455 0.460 0.455 0.465 5,110,000 2,358,610 0.4616 0.435 0.435 0.440 0.435 0.445 5,342,273 0.4415 -1.09%
2023-09-20 0 0.460 0.460 0.465 0.460 0.470 4,122,000 1,909,750 0.4633 0.440 0.440 0.445 0.440 0.450 4,309,364 0.4432 -1.08%
2023-09-19 0 0.465 0.465 0.470 0.465 0.480 6,732,000 3,180,210 0.4724 0.445 0.445 0.450 0.445 0.459 7,038,000 0.4519 -1.06%
2023-09-18 0 0.470 0.470 0.475 0.470 0.485 7,748,000 3,685,490 0.4757 0.450 0.450 0.454 0.450 0.464 8,100,182 0.4550 -3.09%
2023-09-15 0 0.485 0.480 0.485 0.475 0.495 7,108,000 3,446,480 0.4849 0.464 0.459 0.464 0.454 0.473 7,431,091 0.4638 0.00%
2023-09-14 0 0.485 0.485 0.490 0.475 0.495 13,028,061 6,284,679 0.4824 0.464 0.464 0.469 0.454 0.473 13,620,246 0.4614 -1.02%
2023-09-13 0 0.490 0.490 0.495 0.475 0.540 72,512,000 36,604,613 0.5048 0.469 0.469 0.473 0.454 0.517 75,808,000 0.4829 4.26%
2023-09-12 0 0.470 0.470 0.475 0.455 0.480 7,710,120 3,614,432 0.4688 0.450 0.450 0.454 0.435 0.459 8,060,580 0.4484 2.17%
2023-09-11 0 0.460 0.460 0.465 0.455 0.465 4,024,000 1,849,465 0.4596 0.440 0.440 0.445 0.435 0.445 4,206,909 0.4396 0.00%
2023-09-07 0 0.460 0.460 0.465 0.460 0.485 8,412,000 3,970,565 0.4720 0.440 0.440 0.445 0.440 0.464 8,794,364 0.4515 -4.17%
2023-09-06 0 0.480 0.475 0.480 0.450 0.490 14,208,000 6,743,220 0.4746 0.459 0.454 0.459 0.430 0.469 14,853,818 0.4540 5.49%
2023-09-05 0 0.455 0.455 0.460 0.450 0.475 5,746,000 2,624,039 0.4567 0.435 0.435 0.440 0.430 0.454 6,007,182 0.4368 -3.19%
2023-09-04 0 0.470 0.470 0.480 0.460 0.480 5,118,000 2,414,400 0.4717 0.450 0.450 0.459 0.440 0.459 5,350,636 0.4512 1.08%
2023-08-31 0 0.465 0.455 0.465 0.450 0.465 3,520,000 1,610,390 0.4575 0.445 0.435 0.445 0.430 0.445 3,680,000 0.4376 1.09%
2023-08-30 0 0.460 0.455 0.460 0.455 0.470 1,936,000 894,390 0.4620 0.440 0.435 0.440 0.435 0.450 2,024,000 0.4419 -1.08%
2023-08-29 0 0.465 0.460 0.465 0.455 0.465 3,030,000 1,386,930 0.4577 0.445 0.440 0.445 0.435 0.445 3,167,727 0.4378 2.20%
2023-08-28 0 0.455 0.450 0.455 0.450 0.470 3,684,000 1,703,360 0.4624 0.435 0.430 0.435 0.430 0.450 3,851,455 0.4423 -1.09%
2023-08-25 0 0.460 0.450 0.460 0.445 0.460 5,632,000 2,540,480 0.4511 0.440 0.430 0.440 0.426 0.440 5,888,000 0.4315 3.37%
2023-08-24 0 0.445 0.445 0.450 0.435 0.450 3,408,000 1,513,710 0.4442 0.426 0.426 0.430 0.416 0.430 3,562,909 0.4249 1.14%
2023-08-23 0 0.440 0.440 0.445 0.440 0.450 3,298,000 1,470,072 0.4457 0.421 0.421 0.426 0.421 0.430 3,447,909 0.4264 -2.22%
2023-08-22 0 0.450 0.445 0.450 0.445 0.455 2,122,000 947,840 0.4467 0.430 0.426 0.430 0.426 0.435 2,218,455 0.4273 0.00%
2023-08-21 0 0.450 0.445 0.450 0.445 0.455 2,738,000 1,230,430 0.4494 0.430 0.426 0.430 0.426 0.435 2,862,455 0.4299 -1.10%
2023-08-18 0 0.455 0.450 0.455 0.450 0.460 3,886,000 1,766,400 0.4546 0.435 0.430 0.435 0.430 0.440 4,062,636 0.4348 0.00%
2023-08-17 0 0.455 0.455 0.460 0.450 0.460 3,196,120 1,457,872 0.4561 0.435 0.435 0.440 0.430 0.440 3,341,398 0.4363 -2.15%
2023-08-16 0 0.465 0.460 0.465 0.455 0.465 5,258,000 2,417,060 0.4597 0.445 0.440 0.445 0.435 0.445 5,497,000 0.4397 0.00%
2023-08-15 0 0.465 0.460 0.465 0.455 0.465 3,402,000 1,567,610 0.4608 0.445 0.440 0.445 0.435 0.445 3,556,636 0.4408 0.00%
2023-08-14 0 0.465 0.460 0.465 0.455 0.470 4,622,000 2,142,950 0.4636 0.445 0.440 0.445 0.435 0.450 4,832,091 0.4435 -2.11%
2023-08-11 0 0.475 0.470 0.475 0.465 0.475 3,696,000 1,728,960 0.4678 0.454 0.450 0.454 0.445 0.454 3,864,000 0.4475 0.00%
2023-08-10 0 0.475 0.470 0.475 0.465 0.480 3,648,000 1,729,780 0.4742 0.454 0.450 0.454 0.445 0.459 3,813,818 0.4536 -1.04%
2023-08-09 0 0.480 0.470 0.480 0.465 0.480 3,112,000 1,468,180 0.4718 0.459 0.450 0.459 0.445 0.459 3,253,455 0.4513 2.13%
2023-08-08 0 0.470 0.470 0.475 0.460 0.475 4,108,000 1,917,280 0.4667 0.450 0.450 0.454 0.440 0.454 4,294,727 0.4464 -2.08%
2023-08-07 0 0.480 0.475 0.480 0.470 0.490 3,826,000 1,819,870 0.4757 0.459 0.454 0.459 0.450 0.469 3,999,909 0.4550 -2.04%
2023-08-04 0 0.490 0.485 0.490 0.480 0.500 3,495,662 1,715,639 0.4908 0.469 0.464 0.469 0.459 0.478 3,654,556 0.4695 -1.01%
2023-08-03 0 0.495 0.495 0.500 0.485 0.500 5,866,000 2,884,340 0.4917 0.473 0.473 0.478 0.464 0.478 6,132,636 0.4703 -1.00%
2023-08-02 0 0.500 0.490 0.500 0.490 0.500 4,652,000 2,301,538 0.4947 0.478 0.469 0.478 0.469 0.478 4,863,455 0.4732 1.01%
2023-08-01 0 0.495 0.490 0.495 0.485 0.500 4,474,000 2,213,950 0.4948 0.473 0.469 0.473 0.464 0.478 4,677,364 0.4733 -2.94%
2023-07-31 0 0.510 0.500 0.510 0.495 0.510 9,646,000 4,881,159 0.5060 0.488 0.478 0.488 0.473 0.488 10,084,455 0.4840 3.03%
2023-07-28 0 0.495 0.490 0.495 0.485 0.495 2,992,000 1,471,919 0.4920 0.473 0.469 0.473 0.464 0.473 3,128,000 0.4706 0.00%
2023-07-27 0 0.495 0.485 0.495 0.475 0.495 4,190,000 2,036,490 0.4860 0.473 0.464 0.473 0.454 0.473 4,380,455 0.4649 4.21%
2023-07-26 0 0.475 0.470 0.475 0.470 0.480 1,022,000 485,189 0.4747 0.454 0.450 0.454 0.450 0.459 1,068,455 0.4541 -1.04%
2023-07-25 0 0.480 0.470 0.480 0.455 0.480 5,621,000 2,647,500 0.4710 0.459 0.450 0.459 0.435 0.459 5,876,500 0.4505 6.67%
2023-07-24 0 0.450 0.450 0.455 0.450 0.460 3,940,000 1,781,700 0.4522 0.430 0.430 0.435 0.430 0.440 4,119,091 0.4325 -2.17%
2023-07-21 0 0.460 0.455 0.460 0.455 0.465 1,262,000 578,520 0.4584 0.440 0.435 0.440 0.435 0.445 1,319,364 0.4385 0.00%
2023-07-20 0 0.460 0.455 0.460 0.455 0.465 3,146,000 1,446,560 0.4598 0.440 0.435 0.440 0.435 0.445 3,289,000 0.4398 0.00%
2023-07-19 0 0.460 0.455 0.460 0.455 0.465 2,260,000 1,040,140 0.4602 0.440 0.435 0.440 0.435 0.445 2,362,727 0.4402 0.00%
2023-07-18 0 0.460 0.455 0.460 0.455 0.475 3,862,000 1,781,840 0.4614 0.440 0.435 0.440 0.435 0.454 4,037,545 0.4413 -2.13%
2023-07-14 0 0.470 0.470 0.475 0.470 0.480 2,148,344 1,017,394 0.4736 0.450 0.450 0.454 0.450 0.459 2,245,996 0.4530 -1.05%
2023-07-13 0 0.475 0.470 0.475 0.475 0.485 2,830,000 1,348,080 0.4764 0.454 0.450 0.454 0.454 0.464 2,958,636 0.4556 0.00%
2023-07-12 0 0.475 0.475 0.480 0.475 0.485 718,600 344,693 0.4797 0.454 0.454 0.459 0.454 0.464 751,264 0.4588 -2.06%
2023-07-11 0 0.485 0.480 0.485 0.480 0.485 1,554,000 750,160 0.4827 0.464 0.459 0.464 0.459 0.464 1,624,636 0.4617 1.04%
2023-07-10 0 0.480 0.475 0.480 0.475 0.495 1,676,000 813,100 0.4851 0.459 0.454 0.459 0.454 0.473 1,752,182 0.4641 -1.03%
2023-07-07 0 0.485 0.480 0.485 0.475 0.485 1,254,000 603,890 0.4816 0.464 0.459 0.464 0.454 0.464 1,311,000 0.4606 0.00%
2023-07-06 0 0.485 0.480 0.485 0.475 0.485 1,352,000 648,570 0.4797 0.464 0.459 0.464 0.454 0.464 1,413,455 0.4589 0.00%
2023-07-05 0 0.485 0.480 0.485 0.480 0.490 1,064,000 512,580 0.4817 0.464 0.459 0.464 0.459 0.469 1,112,364 0.4608 -1.02%
2023-07-04 0 0.490 0.485 0.490 0.480 0.495 2,306,000 1,114,760 0.4834 0.469 0.464 0.469 0.459 0.473 2,410,818 0.4624 1.03%
2023-07-03 0 0.485 0.485 0.490 0.475 0.495 4,160,800 2,018,656 0.4852 0.464 0.464 0.469 0.454 0.473 4,349,927 0.4641 -1.02%
2023-06-30 0 0.490 0.485 0.490 0.480 0.495 2,864,000 1,397,990 0.4881 0.469 0.464 0.469 0.459 0.473 2,994,182 0.4669 1.03%
2023-06-29 0 0.485 0.475 0.485 0.465 0.485 1,156,000 551,960 0.4775 0.464 0.454 0.464 0.445 0.464 1,208,545 0.4567 1.04%
2023-06-28 0 0.480 0.465 0.480 0.465 0.480 702,000 331,290 0.4719 0.459 0.445 0.459 0.445 0.459 733,909 0.4514 1.05%
2023-06-27 0 0.475 0.470 0.475 0.465 0.480 1,886,000 889,150 0.4714 0.454 0.450 0.454 0.445 0.459 1,971,727 0.4509 2.15%
2023-06-26 0 0.465 0.460 0.465 0.450 0.470 6,994,000 3,190,550 0.4562 0.445 0.440 0.445 0.430 0.450 7,311,909 0.4363 -1.06%
2023-06-23 0 0.470 0.465 0.470 0.460 0.475 1,176,000 546,880 0.4650 0.450 0.445 0.450 0.440 0.454 1,229,455 0.4448 -2.08%
2023-06-21 0 0.480 0.475 0.480 0.470 0.490 2,258,000 1,084,930 0.4805 0.459 0.454 0.459 0.450 0.469 2,360,636 0.4596 -1.03%
2023-06-20 0 0.485 0.480 0.485 0.480 0.495 1,062,000 513,640 0.4837 0.464 0.459 0.464 0.459 0.473 1,110,273 0.4626 -1.02%
2023-06-19 0 0.490 0.490 0.495 0.490 0.510 1,276,000 629,920 0.4937 0.469 0.469 0.473 0.469 0.488 1,334,000 0.4722 -3.92%
2023-06-16 0 0.510 0.500 0.510 0.495 0.510 4,970,000 2,498,046 0.5026 0.488 0.478 0.488 0.473 0.488 5,195,909 0.4808 3.03%
2023-06-15 0 0.495 0.490 0.495 0.480 0.495 1,736,000 852,030 0.4908 0.473 0.469 0.473 0.459 0.473 1,814,909 0.4695 2.06%
2023-06-14 0 0.485 0.485 0.490 0.480 0.495 1,512,000 734,880 0.4860 0.464 0.464 0.469 0.459 0.473 1,580,727 0.4649 -1.02%
2023-06-13 0 0.490 0.490 0.495 0.480 0.495 1,494,000 729,250 0.4881 0.469 0.469 0.473 0.459 0.473 1,561,909 0.4669 1.03%
2023-06-12 0 0.485 0.485 0.490 0.485 0.495 1,546,000 760,320 0.4918 0.464 0.464 0.469 0.464 0.473 1,616,273 0.4704 -1.02%
2023-06-09 0 0.490 0.490 0.495 0.485 0.495 1,740,000 856,049 0.4920 0.469 0.469 0.473 0.464 0.473 1,819,091 0.4706 0.00%
2023-06-08 0 0.490 0.490 0.495 0.475 0.495 2,950,000 1,431,560 0.4853 0.469 0.469 0.473 0.454 0.473 3,084,091 0.4642 1.03%
2023-06-07 0 0.485 0.485 0.490 0.480 0.490 1,840,000 893,710 0.4857 0.464 0.464 0.469 0.459 0.469 1,923,636 0.4646 0.00%
2023-06-06 0 0.485 0.475 0.485 0.475 0.495 3,360,000 1,623,350 0.4831 0.464 0.454 0.464 0.454 0.473 3,512,727 0.4621 1.04%
2023-06-05 0 0.480 0.475 0.480 0.475 0.485 942,000 450,850 0.4786 0.459 0.454 0.459 0.454 0.464 984,818 0.4578 0.00%
2023-06-02 0 0.480 0.475 0.480 0.455 0.485 4,442,000 2,092,290 0.4710 0.459 0.454 0.459 0.435 0.464 4,643,909 0.4505 5.49%
2023-06-01 0 0.455 0.450 0.455 0.450 0.455 1,482,000 669,970 0.4521 0.435 0.430 0.435 0.430 0.435 1,549,364 0.4324 1.11%
2023-05-31 0 0.450 0.445 0.450 0.450 0.465 10,958,000 4,941,530 0.4510 0.430 0.426 0.430 0.430 0.445 11,456,091 0.4313 -3.23%
2023-05-30 0 0.465 0.465 0.470 0.460 0.470 2,312,000 1,072,720 0.4640 0.445 0.445 0.450 0.440 0.450 2,417,091 0.4438 -1.06%
2023-05-29 0 0.470 0.470 0.475 0.470 0.485 1,302,000 622,780 0.4783 0.450 0.450 0.454 0.450 0.464 1,361,182 0.4575 -2.08%
2023-05-25 0 0.480 0.480 0.485 0.475 0.495 4,838,000 2,343,670 0.4844 0.459 0.459 0.464 0.454 0.473 5,057,909 0.4634 -4.00%
2023-05-24 0 0.500 0.495 0.500 0.495 0.500 2,722,000 1,359,840 0.4996 0.478 0.473 0.478 0.473 0.478 2,845,727 0.4779 -1.96%
2023-05-23 0 0.510 0.500 0.510 0.500 0.510 1,774,000 893,500 0.5037 0.488 0.478 0.488 0.478 0.488 1,854,636 0.4818 2.00%
2023-05-22 0 0.500 0.500 0.510 0.500 0.520 7,082,000 3,578,140 0.5052 0.478 0.478 0.488 0.478 0.497 7,403,909 0.4833 -3.85%
2023-05-19 0 0.520 0.510 0.520 0.510 0.520 2,602,000 1,335,040 0.5131 0.497 0.488 0.497 0.488 0.497 2,720,273 0.4908 0.00%
2023-05-18 0 0.520 0.510 0.520 0.510 0.520 3,980,000 2,065,260 0.5189 0.497 0.488 0.497 0.488 0.497 4,160,909 0.4963 0.00%
2023-05-17 0 0.520 0.510 0.520 0.510 0.520 2,356,000 1,207,260 0.5124 0.497 0.488 0.497 0.488 0.497 2,463,091 0.4901 0.00%
2023-05-16 0 0.520 0.510 0.520 0.510 0.520 1,210,000 622,860 0.5148 0.497 0.488 0.497 0.488 0.497 1,265,000 0.4924 0.00%
2023-05-15 0 0.520 0.510 0.520 0.500 0.520 7,472,000 3,819,440 0.5112 0.497 0.488 0.497 0.478 0.497 7,811,636 0.4889 1.96%
2023-05-12 0 0.510 0.510 0.520 0.510 0.520 2,504,000 1,286,614 0.5138 0.488 0.488 0.497 0.488 0.497 2,617,818 0.4915 -1.92%
2023-05-11 0 0.520 0.510 0.520 0.510 0.530 2,428,000 1,267,820 0.5222 0.497 0.488 0.497 0.488 0.507 2,538,364 0.4995 -1.89%
2023-05-10 0 0.530 0.520 0.530 0.510 0.530 4,201,460 2,200,200 0.5237 0.507 0.497 0.507 0.488 0.507 4,392,435 0.5009 1.92%
2023-05-09 0 0.520 0.520 0.530 0.510 0.530 10,294,000 5,353,720 0.5201 0.497 0.497 0.507 0.488 0.507 10,761,909 0.4975 1.96%
2023-05-08 0 0.510 0.510 0.520 0.510 0.520 5,801,140 2,999,901 0.5171 0.488 0.488 0.497 0.488 0.497 6,064,828 0.4946 -1.92%
2023-05-05 0 0.520 0.510 0.520 0.510 0.520 4,382,000 2,246,960 0.5128 0.497 0.488 0.497 0.488 0.497 4,581,182 0.4905 4.00%
2023-05-04 0 0.500 0.500 0.510 0.500 0.510 13,329,400 6,696,298 0.5024 0.478 0.478 0.488 0.478 0.488 13,935,282 0.4805 0.00%
2023-05-03 0 0.500 0.500 0.510 0.495 0.510 3,526,000 1,756,940 0.4983 0.478 0.478 0.488 0.473 0.488 3,686,273 0.4766 0.00%
2023-05-02 0 0.500 0.500 0.510 0.500 0.510 3,020,000 1,517,280 0.5024 0.478 0.478 0.488 0.478 0.488 3,157,273 0.4806 -1.96%
2023-04-28 0 0.510 0.500 0.510 0.495 0.510 3,664,000 1,834,980 0.5008 0.488 0.478 0.488 0.473 0.488 3,830,545 0.4790 0.00%
2023-04-27 0 0.510 0.500 0.510 0.495 0.510 2,858,000 1,430,700 0.5006 0.488 0.478 0.488 0.473 0.488 2,987,909 0.4788 0.00%
2023-04-26 0 0.510 0.500 0.510 0.500 0.520 2,034,000 1,026,400 0.5046 0.488 0.478 0.488 0.478 0.497 2,126,455 0.4827 0.00%
2023-04-25 0 0.510 0.500 0.510 0.500 0.520 4,112,000 2,100,420 0.5108 0.488 0.478 0.488 0.478 0.497 4,298,909 0.4886 0.00%
2023-04-24 0 0.510 0.500 0.510 0.500 0.510 16,006,000 8,083,240 0.5050 0.488 0.478 0.488 0.478 0.488 16,733,545 0.4831 0.00%
2023-04-21 0 0.510 0.510 0.520 0.510 0.530 12,376,000 6,401,300 0.5172 0.488 0.488 0.497 0.488 0.507 12,938,545 0.4947 -3.77%
2023-04-20 0 0.530 0.520 0.530 0.520 0.530 4,152,000 2,191,332 0.5278 0.507 0.497 0.507 0.497 0.507 4,340,727 0.5048 1.92%
2023-04-19 0 0.520 0.520 0.530 0.520 0.540 3,102,000 1,624,960 0.5238 0.497 0.497 0.507 0.497 0.517 3,243,000 0.5011 -3.70%
2023-04-18 0 0.540 0.530 0.540 0.520 0.540 5,102,000 2,691,520 0.5275 0.517 0.507 0.517 0.497 0.517 5,333,909 0.5046 0.00%
2023-04-17 0 0.540 0.520 0.540 0.520 0.540 5,930,000 3,137,540 0.5291 0.517 0.497 0.517 0.497 0.517 6,199,545 0.5061 1.89%
2023-04-14 0 0.530 0.530 0.540 0.530 0.540 1,540,000 824,720 0.5355 0.507 0.507 0.517 0.507 0.517 1,610,000 0.5122 -1.85%
2023-04-13 0 0.540 0.530 0.540 0.520 0.540 3,058,333 1,629,339 0.5328 0.517 0.507 0.517 0.497 0.517 3,197,348 0.5096 0.00%
2023-04-12 0 0.540 0.530 0.540 0.520 0.540 2,972,000 1,580,300 0.5317 0.517 0.507 0.517 0.497 0.517 3,107,091 0.5086 1.89%
2023-04-11 0 0.530 0.520 0.530 0.510 0.530 5,000,000 2,605,740 0.5211 0.507 0.497 0.507 0.488 0.507 5,227,273 0.4985 1.92%
2023-04-06 0 0.520 0.510 0.520 0.495 0.520 9,902,000 4,979,780 0.5029 0.497 0.488 0.497 0.473 0.497 10,352,091 0.4810 0.00%
2023-04-04 0 0.520 0.510 0.520 0.510 0.530 2,934,000 1,511,800 0.5153 0.497 0.488 0.497 0.488 0.507 3,067,364 0.4929 0.00%
2023-04-03 0 0.520 0.510 0.520 0.500 0.540 13,682,000 7,065,080 0.5164 0.497 0.488 0.497 0.478 0.517 14,303,909 0.4939 0.00%
2023-03-31 0 0.520 0.510 0.520 0.500 0.520 3,764,000 1,919,600 0.5100 0.497 0.488 0.497 0.478 0.497 3,935,091 0.4878 4.00%
2023-03-30 0 0.500 0.500 0.510 0.490 0.510 5,690,000 2,839,410 0.4990 0.478 0.478 0.488 0.469 0.488 5,948,636 0.4773 0.00%
2023-03-29 0 0.500 0.500 0.510 0.490 0.520 15,346,000 7,670,910 0.4999 0.478 0.478 0.488 0.469 0.497 16,043,545 0.4781 -1.96%
2023-03-28 0 0.510 0.510 0.520 0.510 0.520 2,138,000 1,099,780 0.5144 0.488 0.488 0.497 0.488 0.497 2,235,182 0.4920 -1.92%
2023-03-27 0 0.520 0.510 0.520 0.510 0.520 3,722,000 1,919,040 0.5156 0.497 0.488 0.497 0.488 0.497 3,891,182 0.4932 0.00%
2023-03-24 0 0.520 0.520 0.530 0.510 0.550 12,884,000 6,755,240 0.5243 0.497 0.497 0.507 0.488 0.526 13,469,636 0.5015 -3.70%
2023-03-23 0 0.540 0.530 0.540 0.530 0.540 3,764,000 2,010,900 0.5342 0.517 0.507 0.517 0.507 0.517 3,935,091 0.5110 1.89%
2023-03-22 0 0.530 0.530 0.540 0.520 0.540 3,574,000 1,892,620 0.5296 0.507 0.507 0.517 0.497 0.517 3,736,455 0.5065 0.00%
2023-03-21 0 0.530 0.520 0.530 0.520 0.530 2,560,000 1,338,520 0.5229 0.507 0.497 0.507 0.497 0.507 2,676,364 0.5001 1.92%
2023-03-20 0 0.520 0.520 0.530 0.520 0.530 1,802,000 947,480 0.5258 0.497 0.497 0.507 0.497 0.507 1,883,909 0.5029 -3.70%
2023-03-17 0 0.540 0.530 0.540 0.520 0.540 2,772,000 1,469,600 0.5302 0.517 0.507 0.517 0.497 0.517 2,898,000 0.5071 1.89%
2023-03-16 0 0.530 0.520 0.530 0.520 0.540 3,286,000 1,738,860 0.5292 0.507 0.497 0.507 0.497 0.517 3,435,364 0.5062 -1.85%
2023-03-15 0 0.540 0.520 0.540 0.520 0.540 3,064,000 1,624,160 0.5301 0.517 0.497 0.517 0.497 0.517 3,203,273 0.5070 3.85%
2023-03-14 0 0.520 0.520 0.530 0.520 0.540 2,054,506 1,085,613 0.5284 0.497 0.497 0.507 0.497 0.517 2,147,893 0.5054 -3.70%
2023-03-13 0 0.540 0.530 0.540 0.520 0.550 7,658,666 4,081,806 0.5330 0.517 0.507 0.517 0.497 0.526 8,006,787 0.5098 0.00%
2023-03-10 0 0.540 0.530 0.540 0.520 0.540 7,356,000 3,930,060 0.5343 0.517 0.507 0.517 0.497 0.517 7,690,364 0.5110 0.00%
2023-03-09 0 0.540 0.540 0.550 0.540 0.560 1,702,000 932,380 0.5478 0.517 0.517 0.526 0.517 0.536 1,779,364 0.5240 -3.57%
2023-03-08 0 0.560 0.550 0.560 0.540 0.560 3,844,000 2,121,520 0.5519 0.536 0.526 0.536 0.517 0.536 4,018,727 0.5279 0.00%
2023-03-07 0 0.560 0.560 0.570 0.560 0.580 4,824,000 2,745,840 0.5692 0.536 0.536 0.545 0.536 0.555 5,043,273 0.5445 -1.75%
2023-03-06 0 0.570 0.550 0.570 0.550 0.570 4,492,000 2,510,520 0.5589 0.545 0.526 0.545 0.526 0.545 4,696,182 0.5346 3.64%
2023-03-03 0 0.550 0.550 0.560 0.520 0.560 6,028,000 3,294,520 0.5465 0.526 0.526 0.536 0.497 0.536 6,302,000 0.5228 3.77%
2023-03-02 0 0.530 0.530 0.540 0.520 0.540 2,960,000 1,558,820 0.5266 0.507 0.507 0.517 0.497 0.517 3,094,545 0.5037 0.00%
2023-03-01 0 0.530 0.530 0.540 0.510 0.540 9,064,000 4,741,400 0.5231 0.507 0.507 0.517 0.488 0.517 9,476,000 0.5004 1.92%
2023-02-28 0 0.520 0.520 0.530 0.520 0.540 4,008,000 2,099,640 0.5239 0.497 0.497 0.507 0.497 0.517 4,190,182 0.5011 -1.89%
2023-02-27 0 0.530 0.520 0.530 0.510 0.540 4,440,000 2,319,000 0.5223 0.507 0.497 0.507 0.488 0.517 4,641,818 0.4996 0.00%
2023-02-24 0 0.530 0.530 0.540 0.530 0.550 3,948,000 2,104,840 0.5331 0.507 0.507 0.517 0.507 0.526 4,127,455 0.5100 -1.85%
2023-02-23 0 0.540 0.540 0.550 0.540 0.560 3,362,000 1,832,200 0.5450 0.517 0.517 0.526 0.517 0.536 3,514,818 0.5213 -1.82%
2023-02-22 0 0.550 0.540 0.550 0.540 0.560 2,618,000 1,425,860 0.5446 0.526 0.517 0.526 0.517 0.536 2,737,000 0.5210 0.00%
2023-02-21 0 0.550 0.550 0.560 0.550 0.570 5,080,000 2,836,620 0.5584 0.526 0.526 0.536 0.526 0.545 5,310,909 0.5341 1.85%
2023-02-20 0 0.540 0.540 0.550 0.530 0.550 970,000 524,720 0.5409 0.517 0.517 0.526 0.507 0.526 1,014,091 0.5174 0.00%
2023-02-17 0 0.540 0.530 0.540 0.500 0.550 8,058,000 4,232,560 0.5253 0.517 0.507 0.517 0.478 0.526 8,424,273 0.5024 -1.82%
2023-02-16 0 0.550 0.540 0.550 0.540 0.560 2,710,000 1,482,880 0.5472 0.526 0.517 0.526 0.517 0.536 2,833,182 0.5234 1.85%
2023-02-15 0 0.540 0.540 0.550 0.540 0.550 6,103,607 3,329,789 0.5455 0.517 0.517 0.526 0.517 0.526 6,381,044 0.5218 -3.57%
2023-02-14 0 0.560 0.550 0.560 0.550 0.560 758,000 419,580 0.5535 0.536 0.526 0.536 0.526 0.536 792,455 0.5295 0.00%
2023-02-13 0 0.560 0.550 0.560 0.550 0.560 1,238,000 687,100 0.5550 0.536 0.526 0.536 0.526 0.536 1,294,273 0.5309 0.00%
2023-02-10 0 0.560 0.550 0.560 0.550 0.570 2,736,000 1,531,560 0.5598 0.536 0.526 0.536 0.526 0.545 2,860,364 0.5354 -1.75%
2023-02-09 0 0.570 0.560 0.570 0.550 0.570 4,076,000 2,285,100 0.5606 0.545 0.536 0.545 0.526 0.545 4,261,273 0.5362 1.79%
2023-02-08 0 0.560 0.550 0.560 0.550 0.570 1,580,000 884,860 0.5600 0.536 0.526 0.536 0.526 0.545 1,651,818 0.5357 0.00%
2023-02-07 0 0.560 0.550 0.560 0.540 0.580 14,488,000 8,102,020 0.5592 0.536 0.526 0.536 0.517 0.555 15,146,545 0.5349 0.00%
2023-02-06 0 0.560 0.560 0.570 0.560 0.580 6,750,000 3,834,120 0.5680 0.536 0.536 0.545 0.536 0.555 7,056,818 0.5433 -5.08%
2023-02-03 0 0.590 0.580 0.590 0.580 0.600 6,540,333 3,824,526 0.5848 0.564 0.555 0.564 0.555 0.574 6,837,621 0.5593 0.00%
2023-02-02 0 0.590 0.580 0.590 0.580 0.600 2,860,000 1,694,840 0.5926 0.564 0.555 0.564 0.555 0.574 2,990,000 0.5668 -1.67%
2023-02-01 0 0.600 0.590 0.600 0.570 0.610 12,590,000 7,459,980 0.5925 0.574 0.564 0.574 0.545 0.583 13,162,273 0.5668 5.26%
2023-01-31 0 0.570 0.570 0.580 0.570 0.590 3,219,600 1,855,828 0.5764 0.545 0.545 0.555 0.545 0.564 3,365,945 0.5514 -1.72%
2023-01-30 0 0.580 0.580 0.590 0.570 0.590 10,501,834 6,055,307 0.5766 0.555 0.555 0.564 0.545 0.564 10,979,190 0.5515 -1.69%
2023-01-27 0 0.590 0.580 0.590 0.580 0.600 914,000 535,900 0.5863 0.564 0.555 0.564 0.555 0.574 955,545 0.5608 0.00%
2023-01-26 0 0.590 0.580 0.590 0.570 0.590 1,816,000 1,054,040 0.5804 0.564 0.555 0.564 0.545 0.564 1,898,545 0.5552 3.51%
2023-01-20 0 0.570 0.560 0.570 0.560 0.580 938,000 534,300 0.5696 0.545 0.536 0.545 0.536 0.555 980,636 0.5449 1.79%
2023-01-19 0 0.560 0.560 0.570 0.560 0.570 1,602,000 899,740 0.5616 0.536 0.536 0.545 0.536 0.545 1,674,818 0.5372 -1.75%
2023-01-18 0 0.570 0.560 0.570 0.560 0.580 7,706,000 4,388,240 0.5695 0.545 0.536 0.545 0.536 0.555 8,056,273 0.5447 1.79%
2023-01-17 0 0.560 0.560 0.570 0.560 0.580 5,790,000 3,286,940 0.5677 0.536 0.536 0.545 0.536 0.555 6,053,182 0.5430 -3.45%
2023-01-16 0 0.580 0.570 0.580 0.570 0.590 5,604,000 3,241,220 0.5784 0.555 0.545 0.555 0.545 0.564 5,858,727 0.5532 1.75%
2023-01-13 0 0.570 0.560 0.570 0.550 0.570 3,832,000 2,156,560 0.5628 0.545 0.536 0.545 0.526 0.545 4,006,182 0.5383 3.64%
2023-01-12 0 0.550 0.550 0.560 0.550 0.570 3,700,000 2,068,740 0.5591 0.526 0.526 0.536 0.526 0.545 3,868,182 0.5348 0.00%
2023-01-11 0 0.550 0.550 0.560 0.550 0.590 9,173,986 5,215,752 0.5685 0.526 0.526 0.536 0.526 0.564 9,590,985 0.5438 -5.17%
2023-01-10 0 0.580 0.570 0.580 0.570 0.590 2,346,000 1,370,900 0.5844 0.555 0.545 0.555 0.545 0.564 2,452,636 0.5589 -1.69%
2023-01-09 0 0.590 0.570 0.590 0.570 0.600 5,200,000 3,040,380 0.5847 0.564 0.545 0.564 0.545 0.574 5,436,364 0.5593 3.51%
2023-01-06 0 0.570 0.570 0.580 0.570 0.600 6,694,000 3,915,400 0.5849 0.545 0.545 0.555 0.545 0.574 6,998,273 0.5595 -3.39%
2023-01-05 0 0.590 0.580 0.590 0.580 0.600 3,730,000 2,189,880 0.5871 0.564 0.555 0.564 0.555 0.574 3,899,545 0.5616 0.00%
2023-01-04 0 0.590 0.580 0.590 0.570 0.600 8,202,000 4,815,940 0.5872 0.564 0.555 0.564 0.545 0.574 8,574,818 0.5616 3.51%
2023-01-03 0 0.570 0.560 0.570 0.540 0.570 6,908,000 3,844,900 0.5566 0.545 0.536 0.545 0.517 0.545 7,222,000 0.5324 1.79%
2022-12-30 0 0.560 0.550 0.560 0.540 0.560 4,256,000 2,360,940 0.5547 0.536 0.526 0.536 0.517 0.536 4,449,455 0.5306 1.82%
2022-12-29 0 0.550 0.540 0.560 0.540 0.560 6,046,000 3,317,840 0.5488 0.526 0.517 0.536 0.517 0.536 6,320,818 0.5249 -3.51%
2022-12-28 0 0.570 0.550 0.570 0.550 0.570 7,360,000 4,097,520 0.5567 0.545 0.526 0.545 0.526 0.545 7,694,545 0.5325 1.79%
2022-12-23 0 0.560 0.560 0.570 0.550 0.570 4,196,000 2,356,290 0.5616 0.536 0.536 0.545 0.526 0.545 4,386,727 0.5371 0.00%
2022-12-22 0 0.560 0.560 0.570 0.560 0.590 7,476,000 4,290,770 0.5739 0.536 0.536 0.545 0.536 0.564 7,815,818 0.5490 0.00%
2022-12-21 0 0.560 0.560 0.570 0.550 0.570 19,844,000 11,096,560 0.5592 0.536 0.536 0.545 0.526 0.545 20,746,000 0.5349 1.82%
2022-12-20 0 0.550 0.540 0.550 0.540 0.590 17,814,000 9,960,480 0.5591 0.526 0.517 0.526 0.517 0.564 18,623,727 0.5348 -6.78%
2022-12-19 0 0.590 0.590 0.600 0.570 0.640 39,806,000 23,852,460 0.5992 0.564 0.564 0.574 0.545 0.612 41,615,364 0.5732 5.36%
2022-12-16 0 0.560 0.550 0.560 0.550 0.570 6,244,000 3,491,460 0.5592 0.536 0.526 0.536 0.526 0.545 6,527,818 0.5349 1.82%
2022-12-15 0 0.550 0.550 0.560 0.540 0.580 11,166,728 6,211,925 0.5563 0.526 0.526 0.536 0.517 0.555 11,674,307 0.5321 -5.17%
2022-12-14 0 0.580 0.570 0.580 0.570 0.590 6,974,000 4,031,030 0.5780 0.555 0.545 0.555 0.545 0.564 7,291,000 0.5529 -1.69%
2022-12-13 0 0.590 0.580 0.590 0.580 0.600 15,520,018 9,120,031 0.5876 0.564 0.555 0.564 0.555 0.574 16,225,473 0.5621 0.00%
2022-12-12 0 0.590 0.570 0.590 0.560 0.620 29,469,986 17,295,170 0.5869 0.564 0.545 0.564 0.536 0.593 30,809,531 0.5614 3.51%
2022-12-09 0 0.570 0.570 0.580 0.540 0.580 28,224,000 15,809,560 0.5601 0.545 0.545 0.555 0.517 0.555 29,506,909 0.5358 7.55%
2022-12-08 0 0.530 0.530 0.540 0.520 0.540 5,114,000 2,713,740 0.5306 0.507 0.507 0.517 0.497 0.517 5,346,455 0.5076 1.92%
2022-12-07 0 0.520 0.520 0.530 0.510 0.550 11,128,000 5,872,780 0.5277 0.497 0.497 0.507 0.488 0.526 11,633,818 0.5048 -5.45%
2022-12-06 0 0.550 0.530 0.550 0.530 0.560 16,158,000 8,756,000 0.5419 0.526 0.507 0.526 0.507 0.536 16,892,455 0.5183 1.85%
2022-12-05 0 0.540 0.530 0.540 0.530 0.560 48,777,456 26,472,840 0.5427 0.517 0.507 0.517 0.507 0.536 50,994,613 0.5191 0.00%
2022-12-02 0 0.540 0.530 0.540 0.530 0.560 15,825,728 8,492,849 0.5366 0.517 0.507 0.517 0.507 0.536 16,545,079 0.5133 -3.57%
2022-12-01 0 0.560 0.560 0.570 0.550 0.580 12,082,000 6,853,400 0.5672 0.536 0.536 0.545 0.526 0.555 12,631,182 0.5426 -1.75%
2022-11-30 0 0.570 0.560 0.570 0.540 0.570 26,185,528 14,559,776 0.5560 0.545 0.536 0.545 0.517 0.545 27,375,779 0.5318 5.56%
2022-11-29 0 0.540 0.540 0.550 0.500 0.550 27,528,000 14,690,760 0.5337 0.517 0.517 0.526 0.478 0.526 28,779,273 0.5105 10.20%
2022-11-28 0 0.490 0.485 0.490 0.480 0.500 5,688,116 2,784,140 0.4895 0.469 0.464 0.469 0.459 0.478 5,946,667 0.4682 -3.92%
2022-11-25 0 0.510 0.510 0.520 0.490 0.520 16,564,000 8,363,530 0.5049 0.488 0.488 0.497 0.469 0.497 17,316,909 0.4830 4.08%
2022-11-24 0 0.490 0.490 0.495 0.475 0.500 10,680,000 5,238,730 0.4905 0.469 0.469 0.473 0.454 0.478 11,165,455 0.4692 5.38%
2022-11-23 0 0.465 0.465 0.470 0.460 0.475 2,432,000 1,130,170 0.4647 0.445 0.445 0.450 0.440 0.454 2,542,545 0.4445 -1.06%
2022-11-22 0 0.470 0.460 0.470 0.450 0.485 13,314,000 6,091,580 0.4575 0.450 0.440 0.450 0.430 0.464 13,919,182 0.4376 -1.05%
2022-11-21 0 0.475 0.470 0.475 0.460 0.490 4,212,000 1,980,530 0.4702 0.454 0.450 0.454 0.440 0.469 4,403,455 0.4498 -1.04%
2022-11-18 0 0.480 0.480 0.485 0.475 0.500 3,997,988 1,942,874 0.4860 0.459 0.459 0.464 0.454 0.478 4,179,715 0.4648 -3.03%
2022-11-17 0 0.495 0.495 0.500 0.485 0.500 4,621,998 2,283,286 0.4940 0.473 0.473 0.478 0.464 0.478 4,832,089 0.4725 0.00%
2022-11-16 0 0.495 0.490 0.500 0.490 0.530 10,280,400 5,187,536 0.5046 0.473 0.469 0.478 0.469 0.507 10,747,691 0.4827 -6.60%
2022-11-15 0 0.530 0.520 0.530 0.510 0.550 15,049,985 7,928,031 0.5268 0.507 0.497 0.507 0.488 0.526 15,734,075 0.5039 1.92%
2022-11-14 0 0.520 0.520 0.530 0.480 0.580 52,311,046 27,581,207 0.5273 0.497 0.497 0.507 0.459 0.555 54,688,821 0.5043 14.29%
2022-11-11 0 0.455 0.455 0.460 0.420 0.460 25,054,600 11,121,873 0.4439 0.435 0.435 0.440 0.402 0.440 26,193,445 0.4246 10.98%
2022-11-10 0 0.410 0.405 0.410 0.405 0.430 4,812,000 2,001,670 0.4160 0.392 0.387 0.392 0.387 0.411 5,030,727 0.3979 -5.75%
2022-11-09 0 0.435 0.435 0.440 0.420 0.455 23,337,245 10,207,272 0.4374 0.416 0.416 0.421 0.402 0.435 24,398,029 0.4184 6.10%
2022-11-08 0 0.410 0.410 0.415 0.400 0.415 8,832,000 3,602,660 0.4079 0.392 0.392 0.397 0.383 0.397 9,233,455 0.3902 0.00%
2022-11-07 0 0.410 0.405 0.410 0.395 0.410 7,924,000 3,205,130 0.4045 0.392 0.387 0.392 0.378 0.392 8,284,182 0.3869 3.80%
2022-11-04 0 0.395 0.395 0.400 0.385 0.400 17,914,000 7,023,670 0.3921 0.378 0.378 0.383 0.368 0.383 18,728,273 0.3750 2.60%
2022-11-03 0 0.385 0.385 0.390 0.380 0.400 6,441,200 2,521,226 0.3914 0.368 0.368 0.373 0.363 0.383 6,733,982 0.3744 -1.28%
2022-11-02 0 0.390 0.390 0.395 0.380 0.400 6,184,000 2,408,340 0.3894 0.373 0.373 0.378 0.363 0.383 6,465,091 0.3725 1.30%
2022-11-01 0 0.385 0.385 0.390 0.370 0.395 9,894,000 3,790,750 0.3831 0.368 0.368 0.373 0.354 0.378 10,343,727 0.3665 2.67%
2022-10-31 0 0.375 0.370 0.375 0.365 0.375 12,450,000 4,618,434 0.3710 0.359 0.354 0.359 0.349 0.359 13,015,909 0.3548 -1.32%
2022-10-28 0 0.380 0.375 0.380 0.375 0.385 13,956,000 5,313,950 0.3808 0.363 0.359 0.363 0.359 0.368 14,590,364 0.3642 -2.56%
2022-10-27 0 0.390 0.390 0.395 0.390 0.405 9,116,000 3,599,610 0.3949 0.373 0.373 0.378 0.373 0.387 9,530,364 0.3777 -2.50%
2022-10-26 0 0.400 0.395 0.400 0.395 0.415 6,280,000 2,543,320 0.4050 0.383 0.378 0.383 0.378 0.397 6,565,455 0.3874 -1.23%
2022-10-25 0 0.405 0.405 0.410 0.405 0.435 4,604,000 1,918,270 0.4167 0.387 0.387 0.392 0.387 0.416 4,813,273 0.3985 -4.71%
2022-10-24 0 0.425 0.420 0.425 0.420 0.455 6,102,000 2,687,850 0.4405 0.407 0.402 0.407 0.402 0.435 6,379,364 0.4213 -6.59%
2022-10-21 0 0.455 0.455 0.460 0.440 0.460 10,572,000 4,773,940 0.4516 0.435 0.435 0.440 0.421 0.440 11,052,545 0.4319 3.41%
2022-10-20 0 0.440 0.440 0.445 0.430 0.445 9,256,000 4,025,652 0.4349 0.421 0.421 0.426 0.411 0.426 9,676,727 0.4160 2.33%
2022-10-19 0 0.430 0.430 0.435 0.430 0.460 8,016,000 3,573,250 0.4458 0.411 0.411 0.416 0.411 0.440 8,380,364 0.4264 -2.27%
2022-10-18 0 0.440 0.440 0.445 0.435 0.450 8,318,000 3,706,990 0.4457 0.421 0.421 0.426 0.416 0.430 8,696,091 0.4263 2.33%
2022-10-17 0 0.430 0.430 0.435 0.420 0.440 4,050,000 1,743,840 0.4306 0.411 0.411 0.416 0.402 0.421 4,234,091 0.4119 0.00%
2022-10-14 0 0.430 0.430 0.435 0.430 0.445 3,620,000 1,574,960 0.4351 0.411 0.411 0.416 0.411 0.426 3,784,545 0.4162 1.18%
2022-10-13 0 0.425 0.425 0.430 0.420 0.440 7,920,000 3,397,470 0.4290 0.407 0.407 0.411 0.402 0.421 8,280,000 0.4103 -1.16%
2022-10-12 0 0.430 0.430 0.435 0.420 0.435 5,106,000 2,183,450 0.4276 0.411 0.411 0.416 0.402 0.416 5,338,091 0.4090 0.00%
2022-10-11 0 0.430 0.425 0.430 0.420 0.430 2,428,000 1,033,670 0.4257 0.411 0.407 0.411 0.402 0.411 2,538,364 0.4072 1.18%
2022-10-10 0 0.425 0.425 0.430 0.420 0.435 3,746,000 1,605,044 0.4285 0.407 0.407 0.411 0.402 0.416 3,916,273 0.4098 -2.30%
2022-10-07 0 0.435 0.425 0.435 0.420 0.435 3,614,000 1,551,160 0.4292 0.416 0.407 0.416 0.402 0.416 3,778,273 0.4105 1.16%
2022-10-06 0 0.430 0.430 0.435 0.425 0.450 3,154,000 1,369,780 0.4343 0.411 0.411 0.416 0.407 0.430 3,297,364 0.4154 -2.27%
2022-10-05 0 0.440 0.440 0.445 0.430 0.450 2,702,000 1,183,870 0.4381 0.421 0.421 0.426 0.411 0.430 2,824,818 0.4191 0.00%
2022-10-03 0 0.440 0.435 0.440 0.405 0.440 2,710,000 1,162,100 0.4288 0.421 0.416 0.421 0.387 0.421 2,833,182 0.4102 8.64%
2022-09-30 0 0.405 0.405 0.410 0.400 0.430 5,176,414 2,135,497 0.4125 0.387 0.387 0.392 0.383 0.411 5,411,706 0.3946 0.00%
2022-09-29 0 0.405 0.405 0.415 0.395 0.425 4,699,981 1,913,613 0.4072 0.387 0.387 0.397 0.378 0.407 4,913,616 0.3895 -2.41%
2022-09-28 0 0.415 0.415 0.420 0.415 0.430 9,300,000 3,949,380 0.4247 0.397 0.397 0.402 0.397 0.411 9,722,727 0.4062 -3.49%
2022-09-27 0 0.430 0.430 0.435 0.425 0.440 5,852,000 2,533,070 0.4329 0.411 0.411 0.416 0.407 0.421 6,118,000 0.4140 -2.27%
2022-09-26 0 0.440 0.435 0.440 0.430 0.440 5,988,000 2,610,990 0.4360 0.421 0.416 0.421 0.411 0.421 6,260,182 0.4171 1.15%
2022-09-23 0 0.435 0.435 0.440 0.430 0.440 6,030,000 2,630,360 0.4362 0.416 0.416 0.421 0.411 0.421 6,304,091 0.4172 0.00%
2022-09-22 0 0.435 0.430 0.435 0.430 0.450 6,528,000 2,876,800 0.4407 0.416 0.411 0.416 0.411 0.430 6,824,727 0.4215 -2.25%
2022-09-21 0 0.445 0.445 0.450 0.430 0.450 5,362,000 2,365,290 0.4411 0.426 0.426 0.430 0.411 0.430 5,605,727 0.4219 1.14%
2022-09-20 0 0.440 0.440 0.445 0.440 0.455 7,274,000 3,242,050 0.4457 0.421 0.421 0.426 0.421 0.435 7,604,636 0.4263 -3.30%
2022-09-19 0 0.455 0.450 0.455 0.450 0.460 12,560,000 5,715,010 0.4550 0.435 0.430 0.435 0.430 0.440 13,130,909 0.4352 1.11%
2022-09-16 0 0.450 0.450 0.455 0.450 0.485 47,820,097 22,135,519 0.4629 0.430 0.430 0.435 0.430 0.464 49,993,738 0.4428 -7.22%
2022-09-15 0 0.485 0.485 0.490 0.485 0.500 16,630,000 8,172,250 0.4914 0.464 0.464 0.469 0.464 0.478 17,385,909 0.4701 -1.02%
2022-09-14 0 0.490 0.485 0.490 0.485 0.500 27,446,000 13,499,194 0.4918 0.469 0.464 0.469 0.464 0.478 28,693,545 0.4705 -3.92%
2022-09-13 0 0.510 0.500 0.510 0.500 0.520 11,182,000 5,668,460 0.5069 0.488 0.478 0.488 0.478 0.497 11,690,273 0.4849 0.00%
2022-09-09 0 0.510 0.500 0.510 0.485 0.520 25,040,000 12,624,160 0.5042 0.488 0.478 0.488 0.464 0.497 26,178,182 0.4822 4.08%
2022-09-08 0 0.490 0.490 0.495 0.485 0.510 15,690,000 7,729,400 0.4926 0.469 0.469 0.473 0.464 0.488 16,403,182 0.4712 -2.00%
2022-09-07 0 0.500 0.500 0.510 0.500 0.510 3,266,094 1,648,123 0.5046 0.478 0.478 0.488 0.478 0.488 3,414,553 0.4827 0.00%
2022-09-06 0 0.500 0.500 0.510 0.495 0.510 4,336,116 2,190,375 0.5051 0.478 0.478 0.488 0.473 0.488 4,533,212 0.4832 0.00%
2022-09-05 0 0.500 0.495 0.500 0.490 0.500 6,154,000 3,045,520 0.4949 0.478 0.473 0.478 0.469 0.478 6,433,727 0.4734 1.01%
2022-09-02 0 0.495 0.495 0.500 0.490 0.500 5,212,000 2,589,330 0.4968 0.473 0.473 0.478 0.469 0.478 5,448,909 0.4752 -1.00%
2022-09-01 0 0.500 0.495 0.500 0.490 0.500 6,055,984 3,014,141 0.4977 0.478 0.473 0.478 0.469 0.478 6,331,256 0.4761 1.01%
2022-08-31 0 0.495 0.495 0.500 0.490 0.500 9,038,104 4,482,694 0.4960 0.473 0.473 0.478 0.469 0.478 9,448,927 0.4744 0.00%
2022-08-30 0 0.495 0.495 0.500 0.495 0.510 8,250,600 4,099,458 0.4969 0.473 0.473 0.478 0.473 0.488 8,625,627 0.4753 -2.94%
2022-08-29 0 0.510 0.500 0.510 0.495 0.510 5,519,665 2,773,349 0.5024 0.488 0.478 0.488 0.473 0.488 5,770,559 0.4806 0.00%
2022-08-26 0 0.510 0.500 0.510 0.500 0.510 4,518,000 2,294,550 0.5079 0.488 0.478 0.488 0.478 0.488 4,723,364 0.4858 0.00%
2022-08-25 0 0.510 0.500 0.510 0.500 0.510 2,980,000 1,498,140 0.5027 0.488 0.478 0.488 0.478 0.488 3,115,455 0.4809 2.00%
2022-08-24 0 0.500 0.500 0.510 0.495 0.510 12,096,000 6,074,410 0.5022 0.478 0.478 0.488 0.473 0.488 12,645,818 0.4803 -1.96%
2022-08-23 0 0.510 0.500 0.510 0.500 0.520 5,308,000 2,706,410 0.5099 0.488 0.478 0.488 0.478 0.497 5,549,273 0.4877 -1.92%
2022-08-22 0 0.520 0.510 0.520 0.500 0.520 30,124,000 15,392,750 0.5110 0.497 0.488 0.497 0.478 0.497 31,493,273 0.4888 4.00%
2022-08-19 0 0.500 0.500 0.510 0.500 0.510 5,364,000 2,699,520 0.5033 0.478 0.478 0.488 0.478 0.488 5,607,818 0.4814 0.00%
2022-08-18 0 0.500 0.500 0.510 0.500 0.510 6,198,000 3,111,040 0.5019 0.478 0.478 0.488 0.478 0.488 6,479,727 0.4801 0.00%
2022-08-17 0 0.500 0.495 0.500 0.495 0.510 11,378,000 5,712,600 0.5021 0.478 0.473 0.478 0.473 0.488 11,895,182 0.4802 1.01%
2022-08-16 0 0.495 0.495 0.500 0.495 0.510 7,726,000 3,882,960 0.5026 0.473 0.473 0.478 0.473 0.488 8,077,182 0.4807 -2.94%
2022-08-15 0 0.510 0.495 0.510 0.495 0.510 3,082,000 1,544,300 0.5011 0.488 0.473 0.488 0.473 0.488 3,222,091 0.4793 2.00%
2022-08-12 0 0.500 0.495 0.500 0.495 0.510 7,094,000 3,549,590 0.5004 0.478 0.473 0.478 0.473 0.488 7,416,455 0.4786 0.00%
2022-08-11 0 0.500 0.495 0.500 0.495 0.510 7,230,000 3,612,720 0.4997 0.478 0.473 0.478 0.473 0.488 7,558,636 0.4780 0.00%
2022-08-10 0 0.500 0.495 0.500 0.495 0.510 5,334,000 2,657,980 0.4983 0.478 0.473 0.478 0.473 0.488 5,576,455 0.4766 0.00%
2022-08-09 0 0.500 0.500 0.510 0.500 0.520 7,111,771 3,600,085 0.5062 0.478 0.478 0.488 0.478 0.497 7,435,033 0.4842 -1.96%
2022-08-08 0 0.510 0.510 0.520 0.500 0.530 6,072,000 3,124,560 0.5146 0.488 0.488 0.497 0.478 0.507 6,348,000 0.4922 -3.77%
2022-08-05 0 0.530 0.520 0.530 0.510 0.530 5,938,000 3,083,540 0.5193 0.507 0.497 0.507 0.488 0.507 6,207,909 0.4967 1.92%
2022-08-04 0 0.520 0.510 0.520 0.510 0.520 1,870,224 967,689 0.5174 0.497 0.488 0.497 0.488 0.497 1,955,234 0.4949 1.96%
2022-08-03 0 0.510 0.510 0.520 0.510 0.520 2,242,000 1,152,760 0.5142 0.488 0.488 0.497 0.488 0.497 2,343,909 0.4918 2.00%
2022-08-02 0 0.500 0.500 0.510 0.500 0.530 14,804,000 7,565,380 0.5110 0.478 0.478 0.488 0.478 0.507 15,476,909 0.4888 -5.66%
2022-08-01 0 0.530 0.520 0.530 0.530 0.550 6,196,000 3,300,520 0.5327 0.507 0.497 0.507 0.507 0.526 6,477,636 0.5095 0.00%
2022-07-29 0 0.530 0.530 0.540 0.530 0.560 7,714,000 4,173,060 0.5410 0.507 0.507 0.517 0.507 0.536 8,064,636 0.5175 -3.64%
2022-07-28 0 0.550 0.540 0.550 0.530 0.560 10,254,000 5,625,840 0.5486 0.526 0.517 0.526 0.507 0.536 10,720,091 0.5248 3.77%
2022-07-27 0 0.530 0.530 0.540 0.520 0.550 8,058,400 4,298,906 0.5335 0.507 0.507 0.517 0.497 0.526 8,424,691 0.5103 -3.64%
2022-07-26 0 0.550 0.550 0.560 0.540 0.560 2,752,000 1,511,190 0.5491 0.526 0.526 0.536 0.517 0.536 2,877,091 0.5252 0.00%
2022-07-25 0 0.550 0.540 0.550 0.540 0.560 6,298,300 3,466,525 0.5504 0.526 0.517 0.526 0.517 0.536 6,584,586 0.5265 0.00%
2022-07-22 0 0.550 0.550 0.560 0.550 0.560 4,276,000 2,369,980 0.5543 0.526 0.526 0.536 0.526 0.536 4,470,364 0.5302 0.00%
2022-07-21 0 0.550 0.550 0.560 0.550 0.560 3,086,000 1,703,740 0.5521 0.526 0.526 0.536 0.526 0.536 3,226,273 0.5281 0.00%
2022-07-20 0 0.550 0.550 0.560 0.550 0.580 8,964,000 5,011,960 0.5591 0.526 0.526 0.536 0.526 0.555 9,371,455 0.5348 -3.51%
2022-07-19 0 0.570 0.560 0.570 0.560 0.580 5,906,000 3,375,400 0.5715 0.545 0.536 0.545 0.536 0.555 6,174,455 0.5467 1.79%
2022-07-18 0 0.560 0.560 0.570 0.560 0.570 7,666,000 4,311,700 0.5624 0.536 0.536 0.545 0.536 0.545 8,014,455 0.5380 1.82%
2022-07-15 0 0.550 0.550 0.560 0.550 0.600 24,984,066 14,481,415 0.5796 0.526 0.526 0.536 0.526 0.574 26,119,705 0.5544 -5.17%
2022-07-14 0 0.580 0.570 0.580 0.580 0.590 4,454,000 2,603,240 0.5845 0.555 0.545 0.555 0.555 0.564 4,656,455 0.5591 -1.69%
2022-07-13 0 0.590 0.580 0.590 0.580 0.590 2,628,000 1,547,500 0.5889 0.564 0.555 0.564 0.555 0.564 2,747,455 0.5632 1.72%
2022-07-12 0 0.580 0.580 0.590 0.580 0.590 6,068,000 3,558,240 0.5864 0.555 0.555 0.564 0.555 0.564 6,343,818 0.5609 -3.33%
2022-07-11 0 0.600 0.590 0.600 0.590 0.610 2,838,000 1,692,000 0.5962 0.574 0.564 0.574 0.564 0.583 2,967,000 0.5703 -1.64%
2022-07-08 0 0.610 0.600 0.610 0.600 0.620 3,294,000 1,999,660 0.6071 0.583 0.574 0.583 0.574 0.593 3,443,727 0.5807 1.67%
2022-07-07 0 0.600 0.600 0.610 0.590 0.610 9,824,000 5,903,340 0.6009 0.574 0.574 0.583 0.564 0.583 10,270,545 0.5748 -1.64%
2022-07-06 0 0.610 0.600 0.610 0.600 0.620 7,250,600 4,419,222 0.6095 0.583 0.574 0.583 0.574 0.593 7,580,173 0.5830 -1.61%
2022-07-05 0 0.620 0.620 0.630 0.620 0.640 12,896,000 8,060,500 0.6250 0.593 0.593 0.603 0.593 0.612 13,482,182 0.5979 -3.12%
2022-07-04 0 0.640 0.630 0.640 0.640 0.660 5,128,000 3,301,820 0.6439 0.612 0.603 0.612 0.612 0.631 5,361,091 0.6159 -3.03%
2022-06-30 0 0.660 0.650 0.660 0.640 0.670 7,882,666 5,171,106 0.6560 0.631 0.622 0.631 0.612 0.641 8,240,969 0.6275 0.00%
2022-06-29 0 0.660 0.650 0.660 0.650 0.670 7,794,000 5,143,600 0.6599 0.631 0.622 0.631 0.622 0.641 8,148,273 0.6313 0.00%
2022-06-28 0 0.660 0.660 0.670 0.630 0.670 27,830,000 17,896,300 0.6431 0.631 0.631 0.641 0.603 0.641 29,095,000 0.6151 3.13%
2022-06-27 0 0.640 0.640 0.650 0.640 0.660 13,806,000 8,934,860 0.6472 0.612 0.612 0.622 0.612 0.631 14,433,545 0.6190 0.00%
2022-06-24 0 0.640 0.640 0.650 0.640 0.660 19,926,000 12,845,500 0.6447 0.612 0.612 0.622 0.612 0.631 20,831,727 0.6166 -3.03%
2022-06-23 0 0.660 0.650 0.660 0.650 0.670 12,206,000 8,043,320 0.6590 0.631 0.622 0.631 0.622 0.641 12,760,818 0.6303 1.54%
2022-06-22 0 0.650 0.640 0.650 0.640 0.660 16,886,000 10,971,600 0.6497 0.622 0.612 0.622 0.612 0.631 17,653,545 0.6215 0.00%
2022-06-21 0 0.650 0.650 0.660 0.640 0.670 19,778,110 12,980,395 0.6563 0.622 0.622 0.631 0.612 0.641 20,677,115 0.6278 -1.52%
2022-06-20 0 0.660 0.660 0.670 0.660 0.690 24,116,000 16,316,400 0.6766 0.631 0.631 0.641 0.631 0.660 25,212,182 0.6472 -1.49%
2022-06-17 0 0.670 0.660 0.670 0.650 0.670 10,030,000 6,597,080 0.6577 0.641 0.631 0.641 0.622 0.641 10,485,909 0.6291 3.08%
2022-06-16 0 0.650 0.650 0.660 0.650 0.670 3,936,000 2,589,720 0.6580 0.622 0.622 0.631 0.622 0.641 4,114,909 0.6294 -2.99%
2022-06-15 0 0.670 0.660 0.670 0.650 0.670 12,680,000 8,408,260 0.6631 0.641 0.631 0.641 0.622 0.641 13,256,364 0.6343 3.08%
2022-06-14 0 0.650 0.650 0.660 0.640 0.670 12,528,000 8,110,800 0.6474 0.622 0.622 0.631 0.612 0.641 13,097,455 0.6193 -2.99%
2022-06-13 0 0.670 0.660 0.670 0.660 0.680 9,210,000 6,166,360 0.6695 0.641 0.631 0.641 0.631 0.650 9,628,636 0.6404 -1.47%
2022-06-10 0 0.680 0.670 0.680 0.670 0.690 5,728,000 3,881,560 0.6776 0.650 0.641 0.650 0.641 0.660 5,988,364 0.6482 0.00%
2022-06-09 0 0.680 0.670 0.680 0.650 0.690 16,458,000 11,119,420 0.6756 0.650 0.641 0.650 0.622 0.660 17,206,091 0.6462 4.62%
2022-06-08 0 0.650 0.640 0.650 0.630 0.650 4,854,000 3,128,540 0.6445 0.622 0.612 0.622 0.603 0.622 5,074,636 0.6165 0.00%
2022-06-07 0 0.650 0.640 0.650 0.640 0.650 4,696,000 3,022,700 0.6437 0.622 0.612 0.622 0.612 0.622 4,909,455 0.6157 0.00%
2022-06-06 0 0.650 0.640 0.650 0.630 0.650 5,711,466 3,677,662 0.6439 0.622 0.612 0.622 0.603 0.622 5,971,078 0.6159 0.00%
2022-06-02 0 0.650 0.640 0.650 0.620 0.650 4,606,000 2,943,680 0.6391 0.622 0.612 0.622 0.593 0.622 4,815,364 0.6113 3.17%
2022-06-01 0 0.630 0.630 0.640 0.630 0.670 31,600,000 20,067,840 0.6351 0.603 0.603 0.612 0.603 0.641 33,036,364 0.6074 -4.55%
2022-05-31 0 0.660 0.650 0.660 0.650 0.680 22,692,000 15,078,300 0.6645 0.631 0.622 0.631 0.622 0.650 23,723,455 0.6356 -1.49%
2022-05-30 0 0.670 0.670 0.680 0.650 0.680 5,444,000 3,637,950 0.6682 0.641 0.641 0.650 0.622 0.650 5,691,455 0.6392 3.08%
2022-05-27 0 0.650 0.650 0.660 0.630 0.720 33,634,000 22,529,014 0.6698 0.622 0.622 0.631 0.603 0.689 35,162,818 0.6407 -8.45%
2022-05-26 0 0.710 0.710 0.720 0.700 0.730 7,276,000 5,196,340 0.7142 0.679 0.679 0.689 0.670 0.698 7,606,727 0.6831 -2.74%
2022-05-25 0 0.730 0.720 0.730 0.710 0.740 8,388,000 6,069,218 0.7236 0.698 0.689 0.698 0.679 0.708 8,769,273 0.6921 1.39%
2022-05-24 0 0.720 0.710 0.720 0.710 0.750 6,016,000 4,364,280 0.7254 0.689 0.679 0.689 0.679 0.717 6,289,455 0.6939 -4.00%
2022-05-23 0 0.750 0.740 0.750 0.740 0.760 23,578,000 17,655,228 0.7488 0.717 0.708 0.717 0.708 0.727 24,649,727 0.7162 0.00%
2022-05-20 0 0.750 0.750 0.760 0.730 0.760 18,304,000 13,661,540 0.7464 0.717 0.717 0.727 0.698 0.727 19,136,000 0.7139 1.35%
2022-05-19 0 0.740 0.730 0.740 0.710 0.740 8,896,000 6,451,490 0.7252 0.708 0.698 0.708 0.679 0.708 9,300,364 0.6937 1.37%
2022-05-18 0 0.730 0.720 0.730 0.710 0.750 8,253,023 6,010,897 0.7283 0.698 0.689 0.698 0.679 0.717 8,628,160 0.6967 -1.35%
2022-05-17 0 0.740 0.740 0.750 0.740 0.760 10,940,000 8,199,020 0.7495 0.708 0.708 0.717 0.708 0.727 11,437,273 0.7169 -1.33%
2022-05-16 0 0.750 0.740 0.750 0.740 0.770 12,972,000 9,757,900 0.7522 0.717 0.708 0.717 0.708 0.737 13,561,636 0.7195 0.00%
2022-05-13 0 0.750 0.740 0.750 0.730 0.780 18,392,000 13,795,220 0.7501 0.717 0.708 0.717 0.698 0.746 19,228,000 0.7175 1.35%
2022-05-12 0 0.740 0.720 0.740 0.720 0.740 7,670,000 5,598,060 0.7299 0.708 0.689 0.708 0.689 0.708 8,018,636 0.6981 0.00%
2022-05-11 0 0.740 0.740 0.750 0.740 0.770 8,622,000 6,508,080 0.7548 0.708 0.708 0.717 0.708 0.737 9,013,909 0.7220 -2.63%
2022-05-10 0 0.760 0.750 0.760 0.730 0.760 7,302,000 5,444,880 0.7457 0.727 0.717 0.727 0.698 0.727 7,633,909 0.7132 1.33%
2022-05-06 0 0.750 0.750 0.760 0.750 0.770 3,902,000 2,951,280 0.7564 0.717 0.717 0.727 0.717 0.737 4,079,364 0.7235 -3.85%
2022-05-05 0 0.780 0.770 0.780 0.770 0.800 6,296,000 4,932,560 0.7834 0.746 0.737 0.746 0.737 0.765 6,582,182 0.7494 -1.27%
2022-05-04 0 0.790 0.790 0.800 0.790 0.830 4,590,000 3,693,800 0.8047 0.756 0.756 0.765 0.756 0.794 4,798,636 0.7698 -2.47%
2022-05-03 0 0.810 0.800 0.810 0.750 0.810 5,086,000 3,986,420 0.7838 0.775 0.765 0.775 0.717 0.775 5,317,182 0.7497 8.00%
2022-04-29 0 0.750 0.750 0.760 0.730 0.770 7,510,000 5,624,080 0.7489 0.717 0.717 0.727 0.698 0.737 7,851,364 0.7163 -2.60%
2022-04-28 0 0.770 0.760 0.770 0.730 0.770 7,970,000 5,985,100 0.7510 0.737 0.727 0.737 0.698 0.737 8,332,273 0.7183 4.05%
2022-04-27 0 0.740 0.730 0.740 0.710 0.740 12,612,000 9,164,642 0.7267 0.708 0.698 0.708 0.679 0.708 13,185,273 0.6951 0.00%
2022-04-26 0 0.740 0.730 0.740 0.730 0.760 8,510,300 6,334,939 0.7444 0.708 0.698 0.708 0.698 0.727 8,897,132 0.7120 1.37%
2022-04-25 0 0.730 0.730 0.740 0.720 0.790 21,404,000 16,126,000 0.7534 0.698 0.698 0.708 0.689 0.756 22,376,909 0.7207 -7.59%
2022-04-22 0 0.790 0.790 0.800 0.770 0.800 12,592,000 9,897,260 0.7860 0.756 0.756 0.765 0.737 0.765 13,164,364 0.7518 0.00%
2022-04-21 0 0.790 0.780 0.790 0.780 0.810 11,720,852 9,227,767 0.7873 0.756 0.746 0.756 0.746 0.775 12,253,618 0.7531 -1.25%
2022-04-20 0 0.800 0.800 0.810 0.800 0.830 9,452,000 7,637,600 0.8080 0.765 0.765 0.775 0.765 0.794 9,881,636 0.7729 -1.23%
2022-04-19 0 0.810 0.810 0.820 0.810 0.840 12,598,000 10,368,540 0.8230 0.775 0.775 0.784 0.775 0.803 13,170,636 0.7872 -1.22%
2022-04-14 0 0.820 0.820 0.830 0.800 0.840 26,044,000 21,261,360 0.8164 0.784 0.784 0.794 0.765 0.803 27,227,818 0.7809 1.23%
2022-04-13 0 0.810 0.800 0.810 0.750 0.830 53,181,000 42,605,150 0.8011 0.775 0.765 0.775 0.717 0.794 55,598,318 0.7663 6.58%
2022-04-12 0 0.760 0.750 0.760 0.750 0.770 11,762,000 8,935,160 0.7597 0.727 0.717 0.727 0.717 0.737 12,296,636 0.7266 0.00%
2022-04-11 0 0.760 0.750 0.760 0.740 0.800 41,856,000 32,061,120 0.7660 0.727 0.717 0.727 0.708 0.765 43,758,545 0.7327 0.00%
2022-04-08 0 0.760 0.750 0.760 0.740 0.760 23,178,000 17,456,400 0.7531 0.727 0.717 0.727 0.708 0.727 24,231,545 0.7204 1.33%
2022-04-07 0 0.750 0.750 0.760 0.740 0.810 42,396,000 32,825,490 0.7743 0.717 0.717 0.727 0.708 0.775 44,323,091 0.7406 -2.60%
2022-04-06 0 0.770 0.760 0.770 0.680 0.800 100,242,000 73,817,100 0.7364 0.737 0.727 0.737 0.650 0.765 104,798,455 0.7044 10.00%
2022-04-04 0 0.700 0.690 0.700 0.680 0.700 8,224,000 5,687,620 0.6916 0.670 0.660 0.670 0.650 0.670 8,597,818 0.6615 2.94%
2022-04-01 0 0.680 0.680 0.690 0.680 0.700 7,848,000 5,442,600 0.6935 0.650 0.650 0.660 0.650 0.670 8,204,727 0.6633 -1.45%
2022-03-31 0 0.690 0.680 0.690 0.670 0.700 3,090,000 2,097,400 0.6788 0.660 0.650 0.660 0.641 0.670 3,230,455 0.6493 0.00%
2022-03-30 0 0.690 0.690 0.700 0.670 0.700 14,048,000 9,626,340 0.6852 0.660 0.660 0.670 0.641 0.670 14,686,545 0.6555 2.99%
2022-03-29 0 0.670 0.670 0.680 0.640 0.680 13,814,000 9,234,120 0.6685 0.641 0.641 0.650 0.612 0.650 14,441,909 0.6394 3.08%
2022-03-28 0 0.650 0.640 0.650 0.620 0.660 8,694,000 5,577,460 0.6415 0.622 0.612 0.622 0.593 0.631 9,089,182 0.6136 3.17%
2022-03-25 0 0.630 0.630 0.640 0.620 0.650 18,098,000 11,421,520 0.6311 0.603 0.603 0.612 0.593 0.622 18,920,636 0.6037 -3.08%
2022-03-24 0 0.650 0.640 0.650 0.640 0.660 11,014,000 7,159,820 0.6501 0.622 0.612 0.622 0.612 0.631 11,514,636 0.6218 0.00%
2022-03-23 0 0.650 0.650 0.660 0.640 0.670 14,202,000 9,290,240 0.6542 0.622 0.622 0.631 0.612 0.641 14,847,545 0.6257 1.56%
2022-03-22 0 0.640 0.640 0.650 0.630 0.650 13,298,000 8,553,478 0.6432 0.612 0.612 0.622 0.603 0.622 13,902,455 0.6152 -1.54%
2022-03-21 0 0.650 0.640 0.650 0.630 0.650 6,694,000 4,285,760 0.6402 0.622 0.612 0.622 0.603 0.622 6,998,273 0.6124 1.56%
2022-03-18 0 0.640 0.630 0.640 0.620 0.640 6,075,728 3,850,876 0.6338 0.612 0.603 0.612 0.593 0.612 6,351,897 0.6063 3.23%
2022-03-17 0 0.620 0.620 0.630 0.600 0.640 23,540,000 14,761,860 0.6271 0.593 0.593 0.603 0.574 0.612 24,610,000 0.5998 6.90%
2022-03-16 0 0.580 0.580 0.590 0.520 0.590 15,691,289 8,807,490 0.5613 0.555 0.555 0.564 0.497 0.564 16,404,529 0.5369 9.43%
2022-03-15 0 0.530 0.530 0.540 0.520 0.580 15,958,000 8,759,460 0.5489 0.507 0.507 0.517 0.497 0.555 16,683,364 0.5250 -8.62%
2022-03-14 0 0.580 0.580 0.590 0.580 0.620 10,360,000 6,159,060 0.5945 0.555 0.555 0.564 0.555 0.593 10,830,909 0.5687 -7.94%
2022-03-11 0 0.630 0.620 0.630 0.610 0.630 8,294,000 5,098,460 0.6147 0.603 0.593 0.603 0.583 0.603 8,671,000 0.5880 0.00%
2022-03-10 0 0.630 0.620 0.630 0.620 0.640 5,224,000 3,291,040 0.6300 0.603 0.593 0.603 0.593 0.612 5,461,455 0.6026 3.28%
2022-03-09 0 0.610 0.610 0.620 0.580 0.620 15,996,000 9,577,006 0.5987 0.583 0.583 0.593 0.555 0.593 16,723,091 0.5727 0.00%
2022-03-08 0 0.610 0.600 0.610 0.600 0.650 13,708,000 8,585,374 0.6263 0.583 0.574 0.583 0.574 0.622 14,331,091 0.5991 -3.17%
2022-03-07 0 0.630 0.630 0.640 0.620 0.650 10,234,000 6,476,800 0.6329 0.603 0.603 0.612 0.593 0.622 10,699,182 0.6054 -3.08%
2022-03-04 0 0.650 0.640 0.650 0.640 0.660 7,328,000 4,804,480 0.6556 0.622 0.612 0.622 0.612 0.631 7,661,091 0.6271 0.00%
2022-03-03 0 0.650 0.650 0.660 0.640 0.660 2,990,633 1,943,339 0.6498 0.622 0.622 0.631 0.612 0.631 3,126,571 0.6216 0.00%
2022-03-02 0 0.650 0.650 0.660 0.640 0.660 7,610,000 4,948,400 0.6502 0.622 0.622 0.631 0.612 0.631 7,955,909 0.6220 0.00%
2022-03-01 0 0.650 0.650 0.660 0.640 0.660 2,952,000 1,921,140 0.6508 0.622 0.622 0.631 0.612 0.631 3,086,182 0.6225 0.00%
2022-02-28 0 0.650 0.650 0.660 0.620 0.650 18,722,000 12,032,240 0.6427 0.622 0.622 0.631 0.593 0.622 19,573,000 0.6147 1.56%
2022-02-25 0 0.640 0.630 0.640 0.630 0.650 6,636,000 4,258,540 0.6417 0.612 0.603 0.612 0.603 0.622 6,937,636 0.6138 0.00%
2022-02-24 0 0.640 0.640 0.650 0.640 0.660 6,130,000 3,970,720 0.6478 0.612 0.612 0.622 0.612 0.631 6,408,636 0.6196 -3.03%
2022-02-23 0 0.660 0.650 0.660 0.650 0.670 5,226,000 3,458,100 0.6617 0.631 0.622 0.631 0.622 0.641 5,463,545 0.6329 0.00%
2022-02-22 0 0.660 0.660 0.670 0.660 0.670 6,266,000 4,150,200 0.6623 0.631 0.631 0.641 0.631 0.641 6,550,818 0.6335 -2.94%
2022-02-21 0 0.680 0.680 0.690 0.680 0.690 4,788,000 3,274,200 0.6838 0.650 0.650 0.660 0.650 0.660 5,005,636 0.6541 -1.45%
2022-02-18 0 0.690 0.680 0.690 0.670 0.700 7,742,000 5,336,120 0.6892 0.660 0.650 0.660 0.641 0.670 8,093,909 0.6593 1.47%
2022-02-17 0 0.680 0.670 0.680 0.670 0.690 5,407,000 3,673,080 0.6793 0.650 0.641 0.650 0.641 0.660 5,652,773 0.6498 0.00%
2022-02-16 0 0.680 0.680 0.690 0.680 0.700 12,232,000 8,453,020 0.6911 0.650 0.650 0.660 0.650 0.670 12,788,000 0.6610 1.49%
2022-02-15 0 0.670 0.670 0.680 0.660 0.680 15,082,000 10,110,660 0.6704 0.641 0.641 0.650 0.631 0.650 15,767,545 0.6412 1.52%
2022-02-14 0 0.660 0.660 0.670 0.660 0.680 14,050,000 9,448,460 0.6725 0.631 0.631 0.641 0.631 0.650 14,688,636 0.6432 -1.49%
2022-02-11 0 0.670 0.660 0.670 0.650 0.690 24,454,000 16,392,820 0.6704 0.641 0.631 0.641 0.622 0.660 25,565,545 0.6412 3.08%
2022-02-10 0 0.650 0.640 0.650 0.640 0.660 7,296,000 4,741,980 0.6499 0.622 0.612 0.622 0.612 0.631 7,627,636 0.6217 0.00%
2022-02-09 0 0.650 0.640 0.650 0.640 0.660 6,334,000 4,109,200 0.6488 0.622 0.612 0.622 0.612 0.631 6,621,909 0.6205 0.00%
2022-02-08 0 0.650 0.640 0.650 0.640 0.660 4,160,000 2,706,320 0.6506 0.622 0.612 0.622 0.612 0.631 4,349,091 0.6223 -1.52%
2022-02-07 0 0.660 0.650 0.660 0.640 0.660 5,838,000 3,817,780 0.6540 0.631 0.622 0.631 0.612 0.631 6,103,364 0.6255 1.54%
2022-02-04 0 0.650 0.640 0.650 0.630 0.650 5,460,000 3,483,300 0.6380 0.622 0.612 0.622 0.603 0.622 5,708,182 0.6102 4.84%
2022-01-31 0 0.620 0.620 0.630 0.620 0.630 1,718,000 1,072,700 0.6244 0.593 0.593 0.603 0.593 0.603 1,796,091 0.5972 -3.12%
2022-01-28 0 0.640 0.620 0.640 0.630 0.660 7,300,000 4,629,200 0.6341 0.612 0.593 0.612 0.603 0.631 7,631,818 0.6066 -1.54%
2022-01-27 0 0.650 0.640 0.650 0.640 0.660 5,956,000 3,867,760 0.6494 0.622 0.612 0.622 0.612 0.631 6,226,727 0.6212 0.00%
2022-01-26 0 0.650 0.650 0.660 0.650 0.680 13,744,000 9,051,600 0.6586 0.622 0.622 0.631 0.622 0.650 14,368,727 0.6300 -2.99%
2022-01-25 0 0.670 0.660 0.670 0.640 0.680 18,790,081 12,461,655 0.6632 0.641 0.631 0.641 0.612 0.650 19,644,176 0.6344 3.08%
2022-01-24 0 0.650 0.650 0.660 0.650 0.670 13,241,333 8,733,466 0.6596 0.622 0.622 0.631 0.622 0.641 13,843,212 0.6309 -2.99%
2022-01-21 0 0.670 0.670 0.680 0.660 0.690 15,045,919 10,166,191 0.6757 0.641 0.641 0.650 0.631 0.660 15,729,824 0.6463 -2.90%
2022-01-20 0 0.690 0.680 0.690 0.660 0.690 19,208,000 13,011,080 0.6774 0.660 0.650 0.660 0.631 0.660 20,081,091 0.6479 2.99%
2022-01-19 0 0.670 0.660 0.670 0.660 0.680 13,356,892 8,918,790 0.6677 0.641 0.631 0.641 0.631 0.650 13,964,023 0.6387 1.52%
2022-01-18 0 0.660 0.660 0.670 0.660 0.680 7,974,000 5,300,280 0.6647 0.631 0.631 0.641 0.631 0.650 8,336,455 0.6358 -1.49%
2022-01-17 0 0.670 0.670 0.680 0.660 0.680 11,964,200 8,035,426 0.6716 0.641 0.641 0.650 0.631 0.650 12,508,027 0.6424 0.00%
2022-01-14 0 0.670 0.660 0.670 0.650 0.670 12,434,000 8,157,020 0.6560 0.641 0.631 0.641 0.622 0.641 12,999,182 0.6275 1.52%
2022-01-13 0 0.660 0.650 0.660 0.650 0.680 12,720,534 8,481,727 0.6668 0.631 0.622 0.631 0.622 0.650 13,298,740 0.6378 -1.49%
2022-01-12 0 0.670 0.660 0.670 0.660 0.690 10,842,000 7,306,840 0.6739 0.641 0.631 0.641 0.631 0.660 11,334,818 0.6446 -1.47%
2022-01-11 0 0.680 0.670 0.680 0.670 0.710 23,238,000 16,042,580 0.6904 0.650 0.641 0.650 0.641 0.679 24,294,273 0.6603 -2.86%
2022-01-10 0 0.700 0.680 0.700 0.670 0.710 25,754,000 17,779,980 0.6904 0.670 0.650 0.670 0.641 0.679 26,924,636 0.6604 1.45%
2022-01-07 0 0.690 0.680 0.690 0.660 0.700 21,000,000 14,398,840 0.6857 0.660 0.650 0.660 0.631 0.670 21,954,545 0.6558 2.99%
2022-01-06 0 0.670 0.660 0.670 0.650 0.720 52,145,600 35,301,042 0.6770 0.641 0.631 0.641 0.622 0.689 54,515,855 0.6475 -4.29%
2022-01-05 0 0.700 0.700 0.710 0.700 0.740 39,282,000 28,111,830 0.7156 0.670 0.670 0.679 0.670 0.708 41,067,545 0.6845 -5.41%
2022-01-04 0 0.740 0.730 0.740 0.700 0.760 99,459,666 72,838,779 0.7323 0.708 0.698 0.708 0.670 0.727 103,980,560 0.7005 1.37%
2022-01-03 0 0.730 0.730 0.740 0.680 0.740 28,030,000 19,986,360 0.7130 0.698 0.698 0.708 0.650 0.708 29,304,091 0.6820 0.00%
2021-12-31 0 0.730 0.720 0.730 0.670 0.740 48,696,000 33,975,410 0.6977 0.698 0.689 0.698 0.641 0.708 50,909,455 0.6674 5.80%
2021-12-30 0 0.690 0.690 0.700 0.650 0.710 19,994,000 13,677,260 0.6841 0.660 0.660 0.670 0.622 0.679 20,902,818 0.6543 6.15%
2021-12-29 0 0.650 0.640 0.650 0.630 0.690 14,338,000 9,337,620 0.6512 0.622 0.612 0.622 0.603 0.660 14,989,727 0.6229 -4.41%
2021-12-28 0 0.680 0.680 0.690 0.650 0.720 88,936,000 61,285,220 0.6891 0.650 0.650 0.660 0.622 0.689 92,978,545 0.6591 3.03%
2021-12-24 0 0.660 0.660 0.670 0.640 0.700 60,416,000 40,421,720 0.6691 0.631 0.631 0.641 0.612 0.670 63,162,182 0.6400 -1.49%
2021-12-23 0 0.670 0.660 0.670 0.580 0.680 163,270,000 104,853,860 0.6422 0.641 0.631 0.641 0.555 0.650 170,691,364 0.6143 11.67%
2021-12-22 0 0.600 0.590 0.600 0.520 0.630 168,864,333 99,057,333 0.5866 0.574 0.564 0.574 0.497 0.603 176,539,984 0.5611 17.65%
2021-12-21 0 0.510 0.510 0.520 0.485 0.530 61,148,000 31,063,080 0.5080 0.488 0.488 0.497 0.464 0.507 63,927,455 0.4859 6.25%
2021-12-20 0 0.480 0.480 0.485 0.475 0.485 21,776,000 10,523,440 0.4833 0.459 0.459 0.464 0.454 0.464 22,765,818 0.4622 1.05%
2021-12-17 0 0.475 0.475 0.480 0.475 0.485 11,597,741 5,567,724 0.4801 0.454 0.454 0.459 0.454 0.464 12,124,911 0.4592 -1.04%
2021-12-16 0 0.480 0.475 0.480 0.470 0.485 12,270,000 5,867,730 0.4782 0.459 0.454 0.459 0.450 0.464 12,827,727 0.4574 0.00%
2021-12-15 0 0.480 0.475 0.480 0.475 0.495 36,936,000 17,915,900 0.4851 0.459 0.454 0.459 0.454 0.473 38,614,909 0.4640 -1.03%
2021-12-14 0 0.485 0.480 0.485 0.480 0.500 24,900,000 12,156,380 0.4882 0.464 0.459 0.464 0.459 0.478 26,031,818 0.4670 -2.02%
2021-12-13 0 0.495 0.495 0.500 0.495 0.520 28,040,000 14,195,670 0.5063 0.473 0.473 0.478 0.473 0.497 29,314,545 0.4843 -2.94%
2021-12-10 0 0.510 0.510 0.520 0.510 0.530 8,845,348 4,601,034 0.5202 0.488 0.488 0.497 0.488 0.507 9,247,409 0.4975 -1.92%
2021-12-09 0 0.520 0.510 0.520 0.510 0.520 7,122,000 3,698,320 0.5193 0.497 0.488 0.497 0.488 0.497 7,445,727 0.4967 0.00%
2021-12-08 0 0.520 0.510 0.520 0.510 0.520 12,572,000 6,448,280 0.5129 0.497 0.488 0.497 0.488 0.497 13,143,455 0.4906 1.96%
2021-12-07 0 0.510 0.510 0.520 0.510 0.520 10,520,000 5,424,720 0.5157 0.488 0.488 0.497 0.488 0.497 10,998,182 0.4932 0.00%
2021-12-06 0 0.510 0.500 0.510 0.500 0.520 17,222,000 8,774,240 0.5095 0.488 0.478 0.488 0.478 0.497 18,004,818 0.4873 0.00%
2021-12-03 0 0.510 0.500 0.510 0.500 0.510 8,596,000 4,375,460 0.5090 0.488 0.478 0.488 0.478 0.488 8,986,727 0.4869 2.00%
2021-12-02 0 0.500 0.500 0.510 0.500 0.510 13,300,000 6,694,500 0.5033 0.478 0.478 0.488 0.478 0.488 13,904,545 0.4815 0.00%
2021-12-01 0 0.500 0.500 0.510 0.500 0.520 25,052,000 12,763,500 0.5095 0.478 0.478 0.488 0.478 0.497 26,190,727 0.4873 -3.85%
2021-11-30 0 0.520 0.520 0.530 0.520 0.540 14,476,000 7,650,240 0.5285 0.497 0.497 0.507 0.497 0.517 15,134,000 0.5055 -3.70%
2021-11-29 0 0.540 0.530 0.540 0.530 0.550 4,306,000 2,310,200 0.5365 0.517 0.507 0.517 0.507 0.526 4,501,727 0.5132 -1.82%
2021-11-26 0 0.550 0.540 0.550 0.540 0.560 3,904,000 2,141,000 0.5484 0.526 0.517 0.526 0.517 0.536 4,081,455 0.5246 -1.79%
2021-11-25 0 0.560 0.550 0.560 0.550 0.570 12,940,000 7,179,980 0.5549 0.536 0.526 0.536 0.526 0.545 13,528,182 0.5307 0.00%
2021-11-24 0 0.560 0.560 0.570 0.560 0.580 9,444,000 5,357,550 0.5673 0.536 0.536 0.545 0.536 0.555 9,873,273 0.5426 -1.75%
2021-11-23 0 0.570 0.570 0.580 0.540 0.580 31,062,200 17,531,326 0.5644 0.545 0.545 0.555 0.517 0.555 32,474,118 0.5399 3.64%
2021-11-22 0 0.550 0.540 0.550 0.520 0.550 16,614,000 8,931,620 0.5376 0.526 0.517 0.526 0.497 0.526 17,369,182 0.5142 3.77%
2021-11-19 0 0.530 0.520 0.530 0.510 0.540 27,808,666 14,556,506 0.5235 0.507 0.497 0.507 0.488 0.517 29,072,696 0.5007 1.92%
2021-11-18 0 0.520 0.510 0.520 0.510 0.530 10,914,000 5,635,160 0.5163 0.497 0.488 0.497 0.488 0.507 11,410,091 0.4939 -1.89%
2021-11-17 0 0.530 0.520 0.530 0.520 0.540 9,364,000 4,953,860 0.5290 0.507 0.497 0.507 0.497 0.517 9,789,636 0.5060 -1.85%
2021-11-16 0 0.540 0.530 0.540 0.530 0.550 7,378,000 3,969,580 0.5380 0.517 0.507 0.517 0.507 0.526 7,713,364 0.5146 1.89%
2021-11-15 0 0.530 0.520 0.530 0.520 0.550 11,134,000 5,942,000 0.5337 0.507 0.497 0.507 0.497 0.526 11,640,091 0.5105 -1.85%
2021-11-12 0 0.540 0.540 0.550 0.530 0.550 16,204,000 8,776,700 0.5416 0.517 0.517 0.526 0.507 0.526 16,940,545 0.5181 -1.82%
2021-11-11 0 0.550 0.540 0.550 0.520 0.550 25,058,000 13,562,360 0.5412 0.526 0.517 0.526 0.497 0.526 26,197,000 0.5177 3.77%
2021-11-10 0 0.530 0.520 0.530 0.500 0.530 23,616,000 12,152,120 0.5146 0.507 0.497 0.507 0.478 0.507 24,689,455 0.4922 0.00%
2021-11-09 0 0.530 0.520 0.530 0.520 0.530 6,594,000 3,453,400 0.5237 0.507 0.497 0.507 0.497 0.507 6,893,727 0.5009 1.92%
2021-11-08 0 0.520 0.520 0.530 0.520 0.530 16,874,000 8,803,040 0.5217 0.497 0.497 0.507 0.497 0.507 17,641,000 0.4990 -1.89%
2021-11-05 0 0.530 0.530 0.540 0.520 0.550 13,090,000 7,054,560 0.5389 0.507 0.507 0.517 0.497 0.526 13,685,000 0.5155 -1.85%
2021-11-04 0 0.540 0.540 0.550 0.540 0.560 11,274,000 6,149,920 0.5455 0.517 0.517 0.526 0.517 0.536 11,786,455 0.5218 -1.82%
2021-11-03 0 0.550 0.550 0.560 0.540 0.560 12,948,000 7,112,480 0.5493 0.526 0.526 0.536 0.517 0.536 13,536,545 0.5254 0.00%
2021-11-02 0 0.550 0.540 0.550 0.540 0.570 21,556,000 11,881,700 0.5512 0.526 0.517 0.526 0.517 0.545 22,535,818 0.5272 -1.79%
2021-11-01 0 0.560 0.560 0.570 0.560 0.580 13,546,000 7,718,680 0.5698 0.536 0.536 0.545 0.536 0.555 14,161,727 0.5450 -3.45%
2021-10-29 0 0.580 0.580 0.590 0.580 0.590 4,176,000 2,438,678 0.5840 0.555 0.555 0.564 0.555 0.564 4,365,818 0.5586 -1.69%
2021-10-28 0 0.590 0.580 0.590 0.570 0.600 12,464,000 7,287,854 0.5847 0.564 0.555 0.564 0.545 0.574 13,030,545 0.5593 0.00%
2021-10-27 0 0.590 0.590 0.600 0.580 0.600 14,126,000 8,372,000 0.5927 0.564 0.564 0.574 0.555 0.574 14,768,091 0.5669 -3.28%
2021-10-26 0 0.610 0.600 0.610 0.600 0.630 8,286,000 5,048,880 0.6093 0.583 0.574 0.583 0.574 0.603 8,662,636 0.5828 -1.61%
2021-10-25 0 0.620 0.620 0.630 0.610 0.630 5,564,000 3,454,620 0.6209 0.593 0.593 0.603 0.583 0.603 5,816,909 0.5939 1.64%
2021-10-22 0 0.610 0.610 0.620 0.610 0.630 13,128,000 8,139,020 0.6200 0.583 0.583 0.593 0.583 0.603 13,724,727 0.5930 0.00%
2021-10-21 0 0.610 0.600 0.610 0.600 0.630 16,718,000 10,312,200 0.6168 0.583 0.574 0.583 0.574 0.603 17,477,909 0.5900 0.00%
2021-10-20 0 0.610 0.610 0.620 0.600 0.620 6,396,000 3,916,860 0.6124 0.583 0.583 0.593 0.574 0.593 6,686,727 0.5858 0.00%
2021-10-19 0 0.610 0.600 0.610 0.590 0.610 18,146,000 10,927,820 0.6022 0.583 0.574 0.583 0.564 0.583 18,970,818 0.5760 1.67%
2021-10-18 0 0.600 0.590 0.600 0.580 0.610 17,062,000 10,125,160 0.5934 0.574 0.564 0.574 0.555 0.583 17,837,545 0.5676 0.00%
2021-10-15 0 0.600 0.600 0.610 0.590 0.640 44,978,000 27,442,360 0.6101 0.574 0.574 0.583 0.564 0.612 47,022,455 0.5836 -4.76%
2021-10-12 0 0.630 0.620 0.630 0.620 0.640 14,982,147 9,437,571 0.6299 0.603 0.593 0.603 0.593 0.612 15,663,154 0.6025 0.00%
2021-10-11 0 0.630 0.620 0.630 0.610 0.640 27,544,000 17,176,540 0.6236 0.603 0.593 0.603 0.583 0.612 28,796,000 0.5965 -1.56%
2021-10-08 0 0.640 0.630 0.640 0.620 0.640 19,796,000 12,515,000 0.6322 0.612 0.603 0.612 0.593 0.612 20,695,818 0.6047 1.59%
2021-10-07 0 0.630 0.630 0.640 0.620 0.650 4,940,000 3,133,240 0.6343 0.603 0.603 0.612 0.593 0.622 5,164,545 0.6067 0.00%
2021-10-06 0 0.630 0.620 0.630 0.620 0.640 2,738,000 1,715,240 0.6265 0.603 0.593 0.603 0.593 0.612 2,862,455 0.5992 1.61%
2021-10-05 0 0.620 0.620 0.630 0.620 0.650 4,798,000 3,035,500 0.6327 0.593 0.593 0.603 0.593 0.622 5,016,091 0.6052 -4.62%
2021-10-04 0 0.650 0.640 0.650 0.640 0.670 2,014,000 1,322,460 0.6566 0.622 0.612 0.622 0.612 0.641 2,105,545 0.6281 -1.52%
2021-09-30 0 0.660 0.650 0.660 0.640 0.660 4,276,000 2,770,240 0.6479 0.631 0.622 0.631 0.612 0.631 4,470,364 0.6197 4.76%
2021-09-29 0 0.660 0.660 0.670 0.650 0.670 3,980,000 2,642,320 0.6639 0.603 0.603 0.612 0.593 0.612 4,359,048 0.6062 -1.49%
2021-09-28 0 0.670 0.660 0.670 0.650 0.680 7,350,000 4,903,280 0.6671 0.612 0.603 0.612 0.593 0.621 8,050,000 0.6091 1.52%
2021-09-27 0 0.660 0.650 0.660 0.650 0.670 4,778,000 3,136,590 0.6565 0.603 0.593 0.603 0.593 0.612 5,233,048 0.5994 0.00%
2021-09-24 0 0.660 0.660 0.670 0.660 0.680 7,782,000 5,205,880 0.6690 0.603 0.603 0.612 0.603 0.621 8,523,143 0.6108 -2.94%
2021-09-23 0 0.680 0.670 0.680 0.660 0.690 13,634,200 9,146,364 0.6708 0.621 0.612 0.621 0.603 0.630 14,932,695 0.6125 4.62%
2021-09-21 0 0.650 0.650 0.660 0.630 0.660 4,366,000 2,822,660 0.6465 0.593 0.593 0.603 0.575 0.603 4,781,810 0.5903 3.17%
2021-09-20 0 0.630 0.630 0.640 0.620 0.680 7,136,000 4,517,180 0.6330 0.575 0.575 0.584 0.566 0.621 7,815,619 0.5780 -5.97%
2021-09-17 0 0.670 0.670 0.680 0.630 0.680 25,470,000 16,670,500 0.6545 0.612 0.612 0.621 0.575 0.621 27,895,714 0.5976 0.00%
2021-09-16 0 0.670 0.670 0.680 0.660 0.710 17,640,000 11,884,340 0.6737 0.612 0.612 0.621 0.603 0.648 19,320,000 0.6151 -4.29%
2021-09-15 0 0.700 0.700 0.710 0.700 0.740 33,310,000 23,802,900 0.7146 0.639 0.639 0.648 0.639 0.676 36,482,381 0.6524 -4.11%
2021-09-14 0 0.730 0.730 0.740 0.730 0.760 9,870,000 7,317,060 0.7413 0.667 0.667 0.676 0.667 0.694 10,810,000 0.6769 -3.95%
2021-09-13 0 0.760 0.750 0.760 0.740 0.770 21,544,000 16,166,400 0.7504 0.694 0.685 0.694 0.676 0.703 23,595,810 0.6851 -1.30%
2021-09-10 0 0.770 0.760 0.770 0.750 0.770 12,118,000 9,221,860 0.7610 0.703 0.694 0.703 0.685 0.703 13,272,095 0.6948 1.32%
2021-09-09 0 0.760 0.760 0.770 0.750 0.760 6,810,000 5,155,040 0.7570 0.694 0.694 0.703 0.685 0.694 7,458,571 0.6912 0.00%
2021-09-08 0 0.760 0.750 0.760 0.750 0.770 6,180,000 4,692,920 0.7594 0.694 0.685 0.694 0.685 0.703 6,768,571 0.6933 0.00%
2021-09-07 0 0.760 0.760 0.770 0.760 0.770 4,022,000 3,073,800 0.7642 0.694 0.694 0.703 0.694 0.703 4,405,048 0.6978 0.00%
2021-09-06 0 0.760 0.760 0.770 0.760 0.780 16,620,000 12,727,260 0.7658 0.694 0.694 0.703 0.694 0.712 18,202,857 0.6992 0.00%
2021-09-03 0 0.760 0.760 0.770 0.750 0.770 10,998,000 8,343,932 0.7587 0.694 0.694 0.703 0.685 0.703 12,045,429 0.6927 1.33%
2021-09-02 0 0.750 0.740 0.750 0.740 0.750 13,398,000 9,968,220 0.7440 0.685 0.676 0.685 0.676 0.685 14,674,000 0.6793 2.74%
2021-09-01 0 0.730 0.720 0.730 0.710 0.730 21,061,311 15,246,877 0.7239 0.667 0.657 0.667 0.648 0.667 23,067,150 0.6610 1.39%
2021-08-31 0 0.720 0.710 0.720 0.710 0.730 20,782,000 14,899,700 0.7170 0.657 0.648 0.657 0.648 0.667 22,761,238 0.6546 -1.37%
2021-08-30 0 0.730 0.720 0.730 0.720 0.730 2,232,000 1,618,380 0.7251 0.667 0.657 0.667 0.657 0.667 2,444,571 0.6620 1.39%
2021-08-27 0 0.720 0.720 0.730 0.720 0.740 5,746,000 4,184,520 0.7282 0.657 0.657 0.667 0.657 0.676 6,293,238 0.6649 -1.37%
2021-08-26 0 0.730 0.720 0.730 0.720 0.730 6,412,000 4,673,840 0.7289 0.667 0.657 0.667 0.657 0.667 7,022,667 0.6655 0.00%
2021-08-25 0 0.730 0.730 0.740 0.720 0.740 10,612,000 7,702,320 0.7258 0.667 0.667 0.676 0.657 0.676 11,622,667 0.6627 0.00%
2021-08-24 0 0.730 0.720 0.730 0.720 0.740 7,870,354 5,746,424 0.7301 0.667 0.657 0.667 0.657 0.676 8,619,912 0.6666 0.00%
2021-08-23 0 0.730 0.720 0.730 0.720 0.730 3,684,000 2,663,420 0.7230 0.667 0.657 0.667 0.657 0.667 4,034,857 0.6601 1.39%
2021-08-20 0 0.720 0.720 0.730 0.710 0.740 12,960,193 9,350,853 0.7215 0.657 0.657 0.667 0.648 0.676 14,194,497 0.6588 -2.70%
2021-08-19 0 0.740 0.730 0.740 0.730 0.760 8,106,000 6,039,580 0.7451 0.676 0.667 0.676 0.667 0.694 8,878,000 0.6803 -2.63%
2021-08-18 0 0.760 0.750 0.760 0.750 0.760 2,280,000 1,726,640 0.7573 0.694 0.685 0.694 0.685 0.694 2,497,143 0.6914 0.00%
2021-08-17 0 0.760 0.750 0.760 0.750 0.780 7,976,000 6,109,440 0.7660 0.694 0.685 0.694 0.685 0.712 8,735,619 0.6994 1.33%
2021-08-16 0 0.750 0.750 0.760 0.750 0.760 2,322,000 1,753,480 0.7552 0.685 0.685 0.694 0.685 0.694 2,543,143 0.6895 -1.32%
2021-08-13 0 0.760 0.750 0.760 0.750 0.760 3,440,000 2,593,840 0.7540 0.694 0.685 0.694 0.685 0.694 3,767,619 0.6885 0.00%
2021-08-12 0 0.760 0.760 0.770 0.760 0.770 2,284,000 1,743,440 0.7633 0.694 0.694 0.703 0.694 0.703 2,501,524 0.6970 -1.30%
2021-08-11 0 0.770 0.760 0.770 0.740 0.770 8,524,000 6,461,200 0.7580 0.703 0.694 0.703 0.676 0.703 9,335,810 0.6921 2.67%
2021-08-10 0 0.750 0.740 0.750 0.730 0.750 11,310,293 8,368,308 0.7399 0.685 0.676 0.685 0.667 0.685 12,387,464 0.6755 1.35%
2021-08-09 0 0.740 0.740 0.750 0.740 0.760 4,922,165 3,680,378 0.7477 0.676 0.676 0.685 0.676 0.694 5,390,943 0.6827 -1.33%
2021-08-06 0 0.750 0.740 0.750 0.740 0.760 3,508,000 2,626,180 0.7486 0.685 0.676 0.685 0.676 0.694 3,842,095 0.6835 0.00%
2021-08-05 0 0.750 0.740 0.750 0.740 0.760 7,642,000 5,743,940 0.7516 0.685 0.676 0.685 0.676 0.694 8,369,810 0.6863 -1.32%
2021-08-04 0 0.760 0.750 0.760 0.740 0.760 4,982,000 3,739,660 0.7506 0.694 0.685 0.694 0.676 0.694 5,456,476 0.6854 1.33%
2021-08-03 0 0.750 0.740 0.750 0.730 0.750 5,748,000 4,253,720 0.7400 0.685 0.676 0.685 0.667 0.685 6,295,429 0.6757 0.00%
2021-08-02 0 0.750 0.740 0.750 0.720 0.750 8,856,000 6,495,040 0.7334 0.685 0.676 0.685 0.657 0.685 9,699,429 0.6696 1.35%
2021-07-30 0 0.740 0.730 0.740 0.720 0.750 14,686,000 10,712,480 0.7294 0.676 0.667 0.676 0.657 0.685 16,084,667 0.6660 1.37%
2021-07-29 0 0.730 0.730 0.740 0.730 0.760 15,496,000 11,497,550 0.7420 0.667 0.667 0.676 0.667 0.694 16,971,810 0.6774 -2.67%
2021-07-28 0 0.750 0.740 0.750 0.730 0.750 7,444,000 5,516,400 0.7411 0.685 0.676 0.685 0.667 0.685 8,152,952 0.6766 2.74%
2021-07-27 0 0.730 0.730 0.740 0.730 0.780 17,950,000 13,560,900 0.7555 0.667 0.667 0.676 0.667 0.712 19,659,524 0.6898 -5.19%
2021-07-26 0 0.770 0.770 0.780 0.770 0.790 18,642,000 14,510,480 0.7784 0.703 0.703 0.712 0.703 0.721 20,417,429 0.7107 -2.53%
2021-07-23 0 0.790 0.790 0.800 0.780 0.800 10,080,000 7,984,680 0.7921 0.721 0.721 0.730 0.712 0.730 11,040,000 0.7233 -1.25%
2021-07-22 0 0.800 0.790 0.800 0.790 0.800 7,892,000 6,277,640 0.7954 0.730 0.721 0.730 0.721 0.730 8,643,619 0.7263 1.27%
2021-07-21 0 0.790 0.790 0.800 0.790 0.800 7,150,000 5,688,460 0.7956 0.721 0.721 0.730 0.721 0.730 7,830,952 0.7264 0.00%
2021-07-20 0 0.790 0.790 0.800 0.790 0.810 24,688,000 19,706,360 0.7982 0.721 0.721 0.730 0.721 0.740 27,039,238 0.7288 -3.66%
2021-07-19 0 0.820 0.810 0.820 0.800 0.820 13,128,000 10,648,020 0.8111 0.749 0.740 0.749 0.730 0.749 14,378,286 0.7406 1.23%
2021-07-16 0 0.810 0.810 0.820 0.800 0.820 20,146,533 16,338,165 0.8110 0.740 0.740 0.749 0.730 0.749 22,065,250 0.7404 -1.22%
2021-07-15 0 0.820 0.810 0.820 0.810 0.820 4,898,000 3,980,780 0.8127 0.749 0.740 0.749 0.740 0.749 5,364,476 0.7421 1.23%
2021-07-14 0 0.810 0.810 0.820 0.810 0.830 9,410,000 7,640,060 0.8119 0.740 0.740 0.749 0.740 0.758 10,306,190 0.7413 -2.41%
2021-07-13 0 0.830 0.820 0.830 0.810 0.830 10,364,000 8,499,760 0.8201 0.758 0.749 0.758 0.740 0.758 11,351,048 0.7488 1.22%
2021-07-12 0 0.820 0.810 0.820 0.800 0.820 11,744,000 9,543,940 0.8127 0.749 0.740 0.749 0.730 0.749 12,862,476 0.7420 2.50%
2021-07-09 0 0.800 0.800 0.810 0.800 0.820 14,338,000 11,583,180 0.8079 0.730 0.730 0.740 0.730 0.749 15,703,524 0.7376 -2.44%
2021-07-08 0 0.820 0.810 0.820 0.810 0.820 6,820,000 5,550,260 0.8138 0.749 0.740 0.749 0.740 0.749 7,469,524 0.7431 1.23%
2021-07-07 0 0.810 0.810 0.820 0.810 0.820 11,782,000 9,600,140 0.8148 0.740 0.740 0.749 0.740 0.749 12,904,095 0.7440 0.00%
2021-07-06 0 0.810 0.810 0.820 0.810 0.820 9,430,000 7,669,680 0.8133 0.740 0.740 0.749 0.740 0.749 10,328,095 0.7426 0.00%
2021-07-05 0 0.810 0.810 0.820 0.810 0.830 17,467,200 14,267,376 0.8168 0.740 0.740 0.749 0.740 0.758 19,130,743 0.7458 -2.41%
2021-07-02 0 0.830 0.820 0.830 0.820 0.850 6,852,533 5,712,546 0.8336 0.758 0.749 0.758 0.749 0.776 7,505,155 0.7611 -2.35%
2021-06-30 0 0.850 0.840 0.850 0.830 0.870 22,712,000 19,343,200 0.8517 0.776 0.767 0.776 0.758 0.794 24,875,048 0.7776 3.66%
2021-06-29 0 0.820 0.820 0.830 0.810 0.830 15,418,000 12,633,880 0.8194 0.749 0.749 0.758 0.740 0.758 16,886,381 0.7482 -1.20%
2021-06-28 0 0.830 0.830 0.840 0.830 0.840 2,762,333 2,305,246 0.8345 0.758 0.758 0.767 0.758 0.767 3,025,412 0.7620 0.00%
2021-06-25 0 0.830 0.820 0.830 0.810 0.840 18,592,000 15,275,180 0.8216 0.758 0.749 0.758 0.740 0.767 20,362,667 0.7502 2.47%
2021-06-24 0 0.810 0.800 0.810 0.800 0.810 7,529,623 6,051,319 0.8037 0.740 0.730 0.740 0.730 0.740 8,246,730 0.7338 0.00%
2021-06-23 0 0.810 0.800 0.810 0.800 0.810 17,427,958 14,029,083 0.8050 0.740 0.730 0.740 0.730 0.740 19,087,764 0.7350 0.00%
2021-06-22 0 0.810 0.800 0.810 0.800 0.820 20,814,000 16,838,656 0.8090 0.740 0.730 0.740 0.730 0.749 22,796,286 0.7387 0.00%
2021-06-21 0 0.810 0.810 0.820 0.800 0.820 14,713,480 11,932,878 0.8110 0.740 0.740 0.749 0.730 0.749 16,114,764 0.7405 0.00%
2021-06-18 0 0.810 0.810 0.820 0.810 0.830 17,090,492 13,989,232 0.8185 0.740 0.740 0.749 0.740 0.758 18,718,158 0.7474 -1.22%
2021-06-17 0 0.820 0.820 0.830 0.820 0.830 4,770,000 3,932,580 0.8244 0.749 0.749 0.758 0.749 0.758 5,224,286 0.7527 0.00%
2021-06-16 0 0.820 0.820 0.830 0.820 0.830 3,372,000 2,775,380 0.8231 0.749 0.749 0.758 0.749 0.758 3,693,143 0.7515 -1.20%
2021-06-15 0 0.830 0.820 0.830 0.810 0.850 18,002,000 14,868,130 0.8259 0.758 0.749 0.758 0.740 0.776 19,716,476 0.7541 -1.19%
2021-06-11 0 0.840 0.840 0.850 0.840 0.850 3,116,000 2,631,500 0.8445 0.767 0.767 0.776 0.767 0.776 3,412,762 0.7711 -1.18%
2021-06-10 0 0.850 0.840 0.850 0.840 0.860 8,898,333 7,543,873 0.8478 0.776 0.767 0.776 0.767 0.785 9,745,793 0.7741 0.00%
2021-06-09 0 0.850 0.850 0.860 0.850 0.860 7,252,000 6,180,440 0.8522 0.776 0.776 0.785 0.776 0.785 7,942,667 0.7781 0.00%
2021-06-08 0 0.850 0.850 0.860 0.850 0.860 5,410,000 4,623,250 0.8546 0.776 0.776 0.785 0.776 0.785 5,925,238 0.7803 -1.16%
2021-06-07 0 0.860 0.850 0.860 0.840 0.860 10,678,000 9,113,680 0.8535 0.785 0.776 0.785 0.767 0.785 11,694,952 0.7793 0.00%
2021-06-04 0 0.860 0.860 0.870 0.850 0.870 7,642,000 6,552,268 0.8574 0.785 0.785 0.794 0.776 0.794 8,369,810 0.7828 -1.15%
2021-06-03 0 0.870 0.860 0.870 0.850 0.870 9,962,025 8,576,462 0.8609 0.794 0.785 0.794 0.776 0.794 10,910,789 0.7861 0.00%
2021-06-02 0 0.870 0.860 0.870 0.860 0.870 8,646,000 7,479,290 0.8651 0.794 0.785 0.794 0.785 0.794 9,469,429 0.7898 1.16%
2021-06-01 0 0.860 0.860 0.870 0.860 0.870 4,950,000 4,281,140 0.8649 0.785 0.785 0.794 0.785 0.794 5,421,429 0.7897 0.00%
2021-05-31 0 0.860 0.860 0.870 0.860 0.870 4,074,000 3,510,680 0.8617 0.785 0.785 0.794 0.785 0.794 4,462,000 0.7868 0.00%
2021-05-28 0 0.860 0.860 0.870 0.860 0.880 8,904,000 7,706,460 0.8655 0.785 0.785 0.794 0.785 0.803 9,752,000 0.7902 -2.27%
2021-05-27 0 0.880 0.870 0.880 0.860 0.880 10,070,000 8,749,318 0.8688 0.803 0.794 0.803 0.785 0.803 11,029,048 0.7933 3.53%
2021-05-26 0 0.850 0.850 0.860 0.820 0.870 30,746,000 25,829,032 0.8401 0.776 0.776 0.785 0.749 0.794 33,674,190 0.7670 2.41%
2021-05-25 0 0.830 0.820 0.830 0.820 0.830 6,918,000 5,701,004 0.8241 0.758 0.749 0.758 0.749 0.758 7,576,857 0.7524 1.22%
2021-05-24 0 0.820 0.820 0.830 0.820 0.830 3,816,000 3,137,758 0.8223 0.749 0.749 0.758 0.749 0.758 4,179,429 0.7508 0.00%
2021-05-21 0 0.820 0.820 0.830 0.820 0.830 12,950,610 10,674,039 0.8242 0.749 0.749 0.758 0.749 0.758 14,184,001 0.7525 0.00%
2021-05-20 0 0.820 0.820 0.830 0.820 0.830 8,492,000 6,997,064 0.8240 0.749 0.749 0.758 0.749 0.758 9,300,762 0.7523 -1.20%
2021-05-18 0 0.830 0.820 0.830 0.820 0.840 14,890,000 12,311,640 0.8268 0.758 0.749 0.758 0.749 0.767 16,308,095 0.7549 0.00%
2021-05-17 0 0.830 0.820 0.830 0.820 0.830 3,538,000 2,915,010 0.8239 0.758 0.749 0.758 0.749 0.758 3,874,952 0.7523 1.22%
2021-05-14 0 0.820 0.820 0.830 0.820 0.840 6,534,000 5,409,580 0.8279 0.749 0.749 0.758 0.749 0.767 7,156,286 0.7559 0.00%
2021-05-13 0 0.820 0.820 0.830 0.810 0.830 8,000,000 6,567,820 0.8210 0.749 0.749 0.758 0.740 0.758 8,761,905 0.7496 -1.20%
2021-05-12 0 0.830 0.820 0.830 0.820 0.840 11,812,000 9,800,500 0.8297 0.758 0.749 0.758 0.749 0.767 12,936,952 0.7576 1.22%
2021-05-11 0 0.820 0.820 0.830 0.820 0.830 5,266,000 4,326,040 0.8215 0.749 0.749 0.758 0.749 0.758 5,767,524 0.7501 -1.20%
2021-05-10 0 0.830 0.830 0.840 0.820 0.840 5,514,000 4,581,490 0.8309 0.758 0.758 0.767 0.749 0.767 6,039,143 0.7586 1.22%
2021-05-07 0 0.820 0.820 0.830 0.820 0.840 5,914,000 4,887,300 0.8264 0.749 0.749 0.758 0.749 0.767 6,477,238 0.7545 0.00%
2021-05-06 0 0.820 0.820 0.830 0.820 0.840 14,840,000 12,349,880 0.8322 0.749 0.749 0.758 0.749 0.767 16,253,333 0.7598 0.00%
2021-05-05 0 0.820 0.820 0.830 0.810 0.830 6,014,000 4,930,260 0.8198 0.749 0.749 0.758 0.740 0.758 6,586,762 0.7485 0.00%
2021-05-04 0 0.820 0.810 0.820 0.810 0.820 2,070,000 1,693,550 0.8181 0.749 0.740 0.749 0.740 0.749 2,267,143 0.7470 0.00%
2021-05-03 0 0.820 0.810 0.820 0.810 0.820 1,532,000 1,255,700 0.8196 0.749 0.740 0.749 0.740 0.749 1,677,905 0.7484 0.00%
2021-04-30 0 0.820 0.820 0.830 0.820 0.840 12,246,000 10,146,520 0.8286 0.749 0.749 0.758 0.749 0.767 13,412,286 0.7565 -2.38%
2021-04-29 0 0.840 0.840 0.850 0.840 0.860 4,166,000 3,538,320 0.8493 0.767 0.767 0.776 0.767 0.785 4,562,762 0.7755 -2.33%
2021-04-28 0 0.860 0.840 0.860 0.840 0.860 13,288,000 11,304,900 0.8508 0.785 0.767 0.785 0.767 0.785 14,553,524 0.7768 2.38%
2021-04-27 0 0.840 0.840 0.850 0.840 0.860 9,280,000 7,865,720 0.8476 0.767 0.767 0.776 0.767 0.785 10,163,810 0.7739 -1.18%
2021-04-26 0 0.850 0.850 0.860 0.850 0.860 8,586,000 7,329,772 0.8537 0.776 0.776 0.785 0.776 0.785 9,403,714 0.7795 -1.16%
2021-04-23 0 0.860 0.860 0.870 0.850 0.870 15,510,000 13,338,340 0.8600 0.785 0.785 0.794 0.776 0.794 16,987,143 0.7852 0.00%
2021-04-22 0 0.860 0.860 0.870 0.860 0.880 5,138,000 4,456,680 0.8674 0.785 0.785 0.794 0.785 0.803 5,627,333 0.7920 0.00%
2021-04-21 0 0.860 0.860 0.870 0.860 0.870 5,118,000 4,439,580 0.8674 0.785 0.785 0.794 0.785 0.794 5,605,429 0.7920 -2.27%
2021-04-20 0 0.880 0.870 0.880 0.870 0.880 2,840,000 2,489,460 0.8766 0.803 0.794 0.803 0.794 0.803 3,110,476 0.8003 0.00%
2021-04-19 0 0.880 0.880 0.890 0.870 0.890 11,243,666 9,848,699 0.8759 0.803 0.803 0.813 0.794 0.813 12,314,491 0.7998 1.15%
2021-04-16 0 0.870 0.870 0.880 0.850 0.880 10,094,000 8,747,800 0.8666 0.794 0.794 0.803 0.776 0.803 11,055,333 0.7913 1.16%
2021-04-15 0 0.860 0.860 0.870 0.860 0.880 8,740,000 7,564,090 0.8655 0.785 0.785 0.794 0.785 0.803 9,572,381 0.7902 -1.15%
2021-04-14 0 0.870 0.870 0.880 0.850 0.880 9,812,000 8,502,386 0.8665 0.794 0.794 0.803 0.776 0.803 10,746,476 0.7912 1.16%
2021-04-13 0 0.860 0.860 0.870 0.850 0.880 8,664,000 7,508,530 0.8666 0.785 0.785 0.794 0.776 0.803 9,489,143 0.7913 0.00%
2021-04-12 0 0.860 0.860 0.870 0.840 0.870 18,036,000 15,377,700 0.8526 0.785 0.785 0.794 0.767 0.794 19,753,714 0.7785 0.00%
2021-04-09 0 0.860 0.850 0.860 0.850 0.860 4,100,000 3,519,516 0.8584 0.785 0.776 0.785 0.776 0.785 4,490,476 0.7838 0.00%
2021-04-08 0 0.860 0.850 0.860 0.840 0.860 9,952,000 8,490,510 0.8531 0.785 0.776 0.785 0.767 0.785 10,899,810 0.7790 1.18%
2021-04-07 0 0.850 0.840 0.850 0.840 0.870 26,708,000 22,682,520 0.8493 0.776 0.767 0.776 0.767 0.794 29,251,619 0.7754 -2.30%
2021-04-01 0 0.870 0.860 0.870 0.860 0.870 7,940,000 6,895,110 0.8684 0.794 0.785 0.794 0.785 0.794 8,696,190 0.7929 1.16%
2021-03-31 0 0.860 0.860 0.870 0.860 0.900 12,198,000 10,625,342 0.8711 0.785 0.785 0.794 0.785 0.822 13,359,714 0.7953 -4.44%
2021-03-30 0 0.900 0.890 0.900 0.870 0.910 17,570,000 15,642,800 0.8903 0.822 0.813 0.822 0.794 0.831 19,243,333 0.8129 2.27%
2021-03-29 0 0.880 0.870 0.880 0.870 0.890 25,082,000 21,983,080 0.8764 0.803 0.794 0.803 0.794 0.813 27,470,762 0.8002 1.15%
2021-03-26 0 0.870 0.860 0.870 0.860 0.880 7,344,000 6,364,460 0.8666 0.794 0.785 0.794 0.785 0.803 8,043,429 0.7913 0.00%
2021-03-25 0 0.870 0.860 0.870 0.860 0.880 7,268,000 6,277,400 0.8637 0.794 0.785 0.794 0.785 0.803 7,960,190 0.7886 0.00%
2021-03-24 0 0.870 0.870 0.880 0.860 0.900 15,902,000 13,877,660 0.8727 0.794 0.794 0.803 0.785 0.822 17,416,476 0.7968 -2.25%
2021-03-23 0 0.890 0.890 0.900 0.890 0.910 8,598,000 7,692,040 0.8946 0.813 0.813 0.822 0.813 0.831 9,416,857 0.8168 -1.11%
2021-03-22 0 0.900 0.900 0.910 0.890 0.910 13,745,332 12,412,679 0.9030 0.822 0.822 0.831 0.813 0.831 15,054,411 0.8245 -1.10%
2021-03-19 0 0.910 0.900 0.910 0.900 0.930 11,282,000 10,249,160 0.9085 0.831 0.822 0.831 0.822 0.849 12,356,476 0.8295 -1.09%
2021-03-18 0 0.920 0.910 0.920 0.910 0.930 10,670,000 9,816,920 0.9200 0.840 0.831 0.840 0.831 0.849 11,686,190 0.8400 0.00%
2021-03-17 0 0.920 0.910 0.920 0.910 0.930 10,916,000 10,039,960 0.9197 0.840 0.831 0.840 0.831 0.849 11,955,619 0.8398 0.00%
2021-03-16 0 0.920 0.910 0.920 0.910 0.930 11,242,000 10,300,192 0.9162 0.840 0.831 0.840 0.831 0.849 12,312,667 0.8366 1.10%
2021-03-15 0 0.910 0.910 0.920 0.890 0.920 11,866,000 10,779,180 0.9084 0.831 0.831 0.840 0.813 0.840 12,996,095 0.8294 1.11%
2021-03-12 0 0.900 0.890 0.900 0.890 0.930 27,957,466 25,399,170 0.9085 0.822 0.813 0.822 0.813 0.849 30,620,082 0.8295 -1.10%
2021-03-11 0 0.910 0.900 0.910 0.890 0.910 9,767,655 8,810,819 0.9020 0.831 0.822 0.831 0.813 0.831 10,697,908 0.8236 1.11%
2021-03-10 0 0.900 0.890 0.900 0.890 0.910 7,390,000 6,625,160 0.8965 0.822 0.813 0.822 0.813 0.831 8,093,810 0.8185 1.12%
2021-03-09 0 0.890 0.890 0.900 0.880 0.920 26,162,000 23,444,080 0.8961 0.813 0.813 0.822 0.803 0.840 28,653,619 0.8182 -2.20%
2021-03-08 0 0.910 0.900 0.910 0.900 0.950 30,185,916 27,733,646 0.9188 0.831 0.822 0.831 0.822 0.867 33,060,765 0.8389 -2.15%
2021-03-05 0 0.930 0.930 0.940 0.890 0.960 55,942,000 52,007,870 0.9297 0.849 0.849 0.858 0.813 0.877 61,269,810 0.8488 4.49%
2021-03-04 0 0.890 0.890 0.900 0.890 0.920 18,252,000 16,376,860 0.8973 0.813 0.813 0.822 0.813 0.840 19,990,286 0.8192 -1.11%
2021-03-03 0 0.900 0.900 0.910 0.880 0.920 16,694,000 15,061,960 0.9022 0.822 0.822 0.831 0.803 0.840 18,283,905 0.8238 1.12%
2021-03-02 0 0.890 0.890 0.900 0.890 0.950 29,270,000 26,637,180 0.9101 0.813 0.813 0.822 0.813 0.867 32,057,619 0.8309 -4.30%
2021-03-01 0 0.930 0.930 0.940 0.920 0.950 26,601,776 24,824,680 0.9332 0.849 0.849 0.858 0.840 0.867 29,135,278 0.8520 1.09%
2021-02-26 0 0.920 0.920 0.930 0.920 0.980 45,536,000 43,224,540 0.9492 0.840 0.840 0.849 0.840 0.895 49,872,762 0.8667 -7.07%
2021-02-25 0 0.990 0.990 1.000 0.960 1.030 86,904,000 86,901,280 1.0000 0.904 0.904 0.913 0.877 0.940 95,180,571 0.9130 2.06%
2021-02-24 0 0.970 0.960 0.970 0.930 1.040 159,964,000 157,642,320 0.9855 0.886 0.877 0.886 0.849 0.950 175,198,667 0.8998 4.30%
2021-02-23 0 0.930 0.920 0.930 0.900 0.950 31,058,533 28,579,814 0.9202 0.849 0.840 0.849 0.822 0.867 34,016,489 0.8402 3.33%
2021-02-22 0 0.900 0.900 0.910 0.900 0.930 32,044,266 29,265,968 0.9133 0.822 0.822 0.831 0.822 0.849 35,096,101 0.8339 0.00%
2021-02-19 0 0.900 0.900 0.910 0.870 0.910 26,724,399 23,808,621 0.8909 0.822 0.822 0.831 0.794 0.831 29,269,580 0.8134 1.12%
2021-02-18 0 0.890 0.880 0.890 0.860 0.920 38,732,000 34,493,880 0.8906 0.813 0.803 0.813 0.785 0.840 42,420,762 0.8131 1.14%
2021-02-17 0 0.880 0.880 0.890 0.870 0.890 7,728,000 6,827,160 0.8834 0.803 0.803 0.813 0.794 0.813 8,464,000 0.8066 0.00%
2021-02-16 0 0.880 0.880 0.890 0.850 0.890 12,822,000 11,151,660 0.8697 0.803 0.803 0.813 0.776 0.813 14,043,143 0.7941 3.53%
2021-02-11 0 0.850 0.840 0.850 0.840 0.850 2,860,000 2,418,660 0.8457 0.776 0.767 0.776 0.767 0.776 3,132,381 0.7721 1.19%
2021-02-10 0 0.840 0.840 0.850 0.830 0.850 4,274,000 3,596,300 0.8414 0.767 0.767 0.776 0.758 0.776 4,681,048 0.7683 0.00%
2021-02-09 0 0.840 0.840 0.850 0.810 0.850 4,992,000 4,150,460 0.8314 0.767 0.767 0.776 0.740 0.776 5,467,429 0.7591 2.44%
2021-02-08 0 0.820 0.820 0.830 0.820 0.860 20,740,000 17,277,600 0.8331 0.749 0.749 0.758 0.749 0.785 22,715,238 0.7606 -3.53%
2021-02-05 0 0.850 0.850 0.860 0.840 0.880 13,680,000 11,752,000 0.8591 0.776 0.776 0.785 0.767 0.803 14,982,857 0.7844 0.00%
2021-02-04 0 0.850 0.840 0.850 0.830 0.850 9,770,000 8,242,020 0.8436 0.776 0.767 0.776 0.758 0.776 10,700,476 0.7702 0.00%
2021-02-03 0 0.850 0.840 0.850 0.830 0.860 13,380,000 11,270,562 0.8423 0.776 0.767 0.776 0.758 0.785 14,654,286 0.7691 2.41%
2021-02-02 0 0.830 0.830 0.840 0.830 0.870 14,648,000 12,411,580 0.8473 0.758 0.758 0.767 0.758 0.794 16,043,048 0.7736 0.00%
2021-02-01 0 0.830 0.820 0.830 0.810 0.830 12,768,000 10,487,920 0.8214 0.758 0.749 0.758 0.740 0.758 13,984,000 0.7500 -1.19%
2021-01-29 0 0.840 0.830 0.840 0.820 0.850 15,956,000 13,367,240 0.8378 0.767 0.758 0.767 0.749 0.776 17,475,619 0.7649 0.00%
2021-01-28 0 0.840 0.830 0.840 0.830 0.870 25,226,000 21,430,500 0.8495 0.767 0.758 0.767 0.758 0.794 27,628,476 0.7757 -3.45%
2021-01-27 0 0.870 0.870 0.880 0.860 0.890 9,756,000 8,516,840 0.8730 0.794 0.794 0.803 0.785 0.813 10,685,143 0.7971 -1.14%
2021-01-26 0 0.880 0.870 0.880 0.860 0.900 13,092,000 11,469,220 0.8760 0.803 0.794 0.803 0.785 0.822 14,338,857 0.7999 -1.12%
2021-01-25 0 0.890 0.880 0.890 0.870 0.910 24,670,266 21,863,603 0.8862 0.813 0.803 0.813 0.794 0.831 27,019,815 0.8092 -1.11%
2021-01-22 0 0.900 0.900 0.910 0.890 0.930 26,806,000 24,280,400 0.9058 0.822 0.822 0.831 0.813 0.849 29,358,952 0.8270 -1.10%
2021-01-21 0 0.910 0.910 0.920 0.900 0.940 29,026,000 26,632,500 0.9175 0.831 0.831 0.840 0.822 0.858 31,790,381 0.8378 1.11%
2021-01-20 0 0.900 0.900 0.910 0.890 0.920 17,156,000 15,543,760 0.9060 0.822 0.822 0.831 0.813 0.840 18,789,905 0.8272 0.00%
2021-01-19 0 0.900 0.890 0.900 0.880 0.920 36,780,000 33,064,240 0.8990 0.822 0.813 0.822 0.803 0.840 40,282,857 0.8208 3.45%
2021-01-18 0 0.870 0.870 0.880 0.850 0.880 20,386,000 17,669,000 0.8667 0.794 0.794 0.803 0.776 0.803 22,327,524 0.7914 1.16%
2021-01-15 0 0.860 0.860 0.870 0.840 0.890 50,800,000 43,484,200 0.8560 0.785 0.785 0.794 0.767 0.813 55,638,095 0.7816 -3.37%
2021-01-14 0 0.890 0.890 0.900 0.880 0.920 40,580,000 36,320,628 0.8950 0.813 0.813 0.822 0.803 0.840 44,444,762 0.8172 1.14%
2021-01-13 0 0.880 0.880 0.890 0.850 0.930 74,104,000 65,573,360 0.8849 0.803 0.803 0.813 0.776 0.849 81,161,524 0.8079 -3.30%
2021-01-12 0 0.910 0.910 0.920 0.890 1.100 152,906,500 150,773,815 0.9861 0.831 0.831 0.840 0.813 1.004 167,469,024 0.9003 -17.27%
2021-01-11 0 1.100 1.100 1.110 1.090 1.140 16,716,000 18,712,540 1.1194 1.004 1.004 1.013 0.995 1.041 18,308,000 1.0221 -2.65%
2021-01-08 0 1.130 1.120 1.130 1.120 1.150 15,318,000 17,313,140 1.1302 1.032 1.023 1.032 1.023 1.050 16,776,857 1.0320 -0.88%
2021-01-07 0 1.140 1.140 1.150 1.100 1.150 34,058,000 38,647,478 1.1348 1.041 1.041 1.050 1.004 1.050 37,301,619 1.0361 -0.87%
2021-01-06 0 1.150 1.140 1.150 1.110 1.170 26,458,000 30,272,270 1.1442 1.050 1.041 1.050 1.013 1.068 28,977,810 1.0447 0.88%
2021-01-05 0 1.140 1.130 1.140 1.090 1.160 25,236,000 28,398,200 1.1253 1.041 1.032 1.041 0.995 1.059 27,639,429 1.0275 2.70%
2021-01-04 0 1.110 1.110 1.120 1.100 1.160 17,942,000 20,201,780 1.1259 1.013 1.013 1.023 1.004 1.059 19,650,762 1.0280 -3.48%
2020-12-31 0 1.150 1.150 1.160 1.140 1.170 14,950,000 17,332,976 1.1594 1.050 1.050 1.059 1.041 1.068 16,373,810 1.0586 0.88%
2020-12-30 0 1.140 1.140 1.150 1.060 1.150 36,827,066 41,240,599 1.1198 1.041 1.041 1.050 0.968 1.050 40,334,406 1.0225 6.54%
2020-12-29 0 1.070 1.060 1.070 1.050 1.090 19,468,000 20,824,180 1.0697 0.977 0.968 0.977 0.959 0.995 21,322,095 0.9766 0.94%
2020-12-28 0 1.060 1.050 1.060 1.030 1.100 27,212,466 29,138,084 1.0708 0.968 0.959 0.968 0.940 1.004 29,804,129 0.9777 0.95%
2020-12-24 0 1.050 1.040 1.050 1.010 1.050 10,230,000 10,515,940 1.0280 0.959 0.950 0.959 0.922 0.959 11,204,286 0.9386 2.94%
2020-12-23 0 1.020 1.010 1.020 1.010 1.050 11,064,000 11,405,060 1.0308 0.931 0.922 0.931 0.922 0.959 12,117,714 0.9412 0.00%
2020-12-22 0 1.020 1.010 1.020 1.010 1.050 31,420,000 32,133,000 1.0227 0.931 0.922 0.931 0.922 0.959 34,412,381 0.9338 -0.97%
2020-12-21 0 1.030 1.030 1.040 1.020 1.090 26,280,266 27,873,826 1.0606 0.940 0.940 0.950 0.931 0.995 28,783,148 0.9684 -4.63%
2020-12-18 0 1.080 1.080 1.090 1.060 1.110 25,216,000 27,498,588 1.0905 0.986 0.986 0.995 0.968 1.013 27,617,524 0.9957 0.93%
2020-12-17 0 1.070 1.070 1.080 1.010 1.080 33,368,000 35,058,920 1.0507 0.977 0.977 0.986 0.922 0.986 36,545,905 0.9593 5.94%
2020-12-16 0 1.010 1.000 1.010 1.000 1.030 10,646,000 10,778,680 1.0125 0.922 0.913 0.922 0.913 0.940 11,659,905 0.9244 -0.98%
2020-12-15 0 1.020 1.000 1.020 0.990 1.030 23,986,000 24,263,080 1.0116 0.931 0.913 0.931 0.904 0.940 26,270,381 0.9236 3.03%
2020-12-14 0 0.990 0.990 1.000 0.990 1.040 13,126,000 13,300,620 1.0133 0.904 0.904 0.913 0.904 0.950 14,376,095 0.9252 -2.94%
2020-12-11 0 1.020 1.010 1.020 0.960 1.040 29,794,000 29,626,120 0.9944 0.931 0.922 0.931 0.877 0.950 32,631,524 0.9079 4.08%
2020-12-10 0 0.980 0.970 0.980 0.950 0.980 16,038,333 15,538,193 0.9688 0.895 0.886 0.895 0.867 0.895 17,565,793 0.8846 2.08%
2020-12-09 0 0.960 0.950 0.960 0.940 1.020 23,212,051 22,734,528 0.9794 0.877 0.867 0.877 0.858 0.931 25,422,723 0.8943 -4.00%
2020-12-08 0 1.000 1.000 1.010 0.970 1.030 33,286,588 33,464,811 1.0054 0.913 0.913 0.922 0.886 0.940 36,456,739 0.9179 -0.99%
2020-12-07 0 1.010 1.000 1.010 0.930 1.020 52,004,599 51,359,772 0.9876 0.922 0.913 0.922 0.849 0.931 56,957,418 0.9017 6.32%
2020-12-04 0 0.950 0.950 0.960 0.910 0.970 36,015,000 33,960,710 0.9430 0.867 0.867 0.877 0.831 0.886 39,445,000 0.8610 1.06%
2020-12-03 0 0.940 0.940 0.950 0.890 0.960 48,852,000 46,071,620 0.9431 0.858 0.858 0.867 0.813 0.877 53,504,571 0.8611 5.62%
2020-12-02 0 0.890 0.890 0.900 0.840 0.920 39,298,000 35,117,020 0.8936 0.813 0.813 0.822 0.767 0.840 43,040,667 0.8159 4.71%
2020-12-01 0 0.850 0.850 0.860 0.840 0.860 12,788,000 10,945,160 0.8559 0.776 0.776 0.785 0.767 0.785 14,005,905 0.7815 1.19%
2020-11-30 0 0.840 0.840 0.850 0.840 0.880 17,698,399 15,185,863 0.8580 0.767 0.767 0.776 0.767 0.803 19,383,961 0.7834 -3.45%
2020-11-27 0 0.870 0.870 0.880 0.810 0.880 42,960,000 36,937,680 0.8598 0.794 0.794 0.803 0.740 0.803 47,051,429 0.7850 6.10%
2020-11-26 0 0.820 0.810 0.820 0.800 0.830 19,626,000 15,970,160 0.8137 0.749 0.740 0.749 0.730 0.758 21,495,143 0.7430 2.50%
2020-11-25 0 0.800 0.790 0.800 0.790 0.810 20,734,000 16,565,440 0.7990 0.730 0.721 0.730 0.721 0.740 22,708,667 0.7295 1.27%
2020-11-24 0 0.790 0.790 0.800 0.780 0.800 6,558,000 5,182,640 0.7903 0.721 0.721 0.730 0.712 0.730 7,182,571 0.7216 0.00%
2020-11-23 0 0.790 0.780 0.790 0.770 0.790 11,635,000 9,113,550 0.7833 0.721 0.712 0.721 0.703 0.721 12,743,095 0.7152 0.00%
2020-11-20 0 0.790 0.780 0.790 0.770 0.790 10,964,000 8,575,620 0.7822 0.721 0.712 0.721 0.703 0.721 12,008,190 0.7141 1.28%
2020-11-19 0 0.780 0.780 0.790 0.780 0.800 7,468,000 5,861,580 0.7849 0.712 0.712 0.721 0.712 0.730 8,179,238 0.7166 0.00%
2020-11-18 0 0.780 0.770 0.780 0.770 0.790 11,372,000 8,872,360 0.7802 0.712 0.703 0.712 0.703 0.721 12,455,048 0.7124 0.00%
2020-11-17 0 0.780 0.780 0.790 0.780 0.790 1,606,000 1,259,840 0.7845 0.712 0.712 0.721 0.712 0.721 1,758,952 0.7162 0.00%
2020-11-16 0 0.780 0.780 0.790 0.770 0.790 7,555,888 5,889,856 0.7795 0.712 0.712 0.721 0.703 0.721 8,275,496 0.7117 0.00%
2020-11-13 0 0.780 0.770 0.780 0.770 0.790 8,030,000 6,244,280 0.7776 0.712 0.703 0.712 0.703 0.721 8,794,762 0.7100 -1.27%
2020-11-12 0 0.790 0.780 0.790 0.780 0.810 24,472,000 19,425,440 0.7938 0.721 0.712 0.721 0.712 0.740 26,802,667 0.7248 -2.47%
2020-11-11 0 0.810 0.810 0.820 0.780 0.830 37,878,000 30,432,400 0.8034 0.740 0.740 0.749 0.712 0.758 41,485,429 0.7336 3.85%
2020-11-10 0 0.780 0.770 0.780 0.770 0.790 13,986,000 10,933,840 0.7818 0.712 0.703 0.712 0.703 0.721 15,318,000 0.7138 0.00%
2020-11-09 0 0.780 0.780 0.790 0.780 0.800 12,214,000 9,599,520 0.7859 0.712 0.712 0.721 0.712 0.730 13,377,238 0.7176 -1.27%
2020-11-06 0 0.790 0.780 0.790 0.780 0.810 17,733,580 14,104,315 0.7953 0.721 0.712 0.721 0.712 0.740 19,422,492 0.7262 -1.25%
2020-11-05 0 0.800 0.790 0.800 0.780 0.800 15,957,800 12,682,690 0.7948 0.730 0.721 0.730 0.712 0.730 17,477,590 0.7257 0.00%
2020-11-04 0 0.800 0.790 0.800 0.780 0.800 5,260,000 4,161,140 0.7911 0.730 0.721 0.730 0.712 0.730 5,760,952 0.7223 1.27%
2020-11-03 0 0.790 0.790 0.800 0.780 0.800 8,224,000 6,450,760 0.7844 0.721 0.721 0.730 0.712 0.730 9,007,238 0.7162 1.28%
2020-11-02 0 0.780 0.780 0.790 0.770 0.790 6,120,000 4,778,440 0.7808 0.712 0.712 0.721 0.703 0.721 6,702,857 0.7129 0.00%
2020-10-30 0 0.780 0.780 0.790 0.780 0.800 4,533,114 3,566,968 0.7869 0.712 0.712 0.721 0.712 0.730 4,964,839 0.7184 -1.27%
2020-10-29 0 0.790 0.780 0.790 0.780 0.800 6,489,411 5,126,950 0.7900 0.721 0.712 0.721 0.712 0.730 7,107,450 0.7213 0.00%
2020-10-28 0 0.790 0.780 0.790 0.780 0.800 3,576,033 2,821,065 0.7889 0.721 0.712 0.721 0.712 0.730 3,916,608 0.7203 0.00%
2020-10-27 0 0.790 0.790 0.800 0.780 0.810 10,662,525 8,488,153 0.7961 0.721 0.721 0.730 0.712 0.740 11,678,004 0.7268 0.00%
2020-10-23 0 0.790 0.780 0.790 0.790 0.800 5,382,001 4,261,460 0.7918 0.721 0.712 0.721 0.721 0.730 5,894,573 0.7229 0.00%
2020-10-22 0 0.790 0.790 0.800 0.780 0.800 10,919,453 8,631,727 0.7905 0.721 0.721 0.730 0.712 0.730 11,959,401 0.7218 0.00%
2020-10-21 0 0.790 0.790 0.800 0.780 0.800 16,254,566 12,895,932 0.7934 0.721 0.721 0.730 0.712 0.730 17,802,620 0.7244 0.00%
2020-10-20 0 0.790 0.780 0.790 0.770 0.800 9,128,000 7,149,160 0.7832 0.721 0.712 0.721 0.703 0.730 9,997,333 0.7151 1.28%
2020-10-19 0 0.780 0.780 0.790 0.760 0.790 7,492,266 5,872,556 0.7838 0.712 0.712 0.721 0.694 0.721 8,205,815 0.7157 2.63%
2020-10-16 0 0.760 0.760 0.770 0.740 0.770 5,608,000 4,225,940 0.7536 0.694 0.694 0.703 0.676 0.703 6,142,095 0.6880 1.33%
2020-10-15 0 0.750 0.750 0.760 0.740 0.770 10,650,333 8,053,286 0.7562 0.685 0.685 0.694 0.676 0.703 11,664,650 0.6904 -3.85%
2020-10-14 0 0.780 0.770 0.780 0.770 0.800 4,552,000 3,538,840 0.7774 0.712 0.703 0.712 0.703 0.730 4,985,524 0.7098 -1.27%
2020-10-12 0 0.790 0.780 0.790 0.770 0.810 19,028,000 15,048,280 0.7908 0.721 0.712 0.721 0.703 0.740 20,840,190 0.7221 3.95%
2020-10-09 0 0.760 0.750 0.760 0.730 0.780 20,272,000 15,308,540 0.7552 0.694 0.685 0.694 0.667 0.712 22,202,667 0.6895 5.56%
2020-10-08 0 0.720 0.720 0.730 0.700 0.730 7,902,533 5,660,277 0.7163 0.657 0.657 0.667 0.639 0.667 8,655,155 0.6540 4.35%
2020-10-07 0 0.690 0.680 0.690 0.680 0.700 3,810,160 2,651,436 0.6959 0.630 0.621 0.630 0.621 0.639 4,173,032 0.6354 -1.43%
2020-10-06 0 0.700 0.690 0.700 0.680 0.710 6,734,000 4,684,660 0.6957 0.639 0.630 0.639 0.621 0.648 7,375,333 0.6352 1.45%
2020-10-05 0 0.690 0.680 0.690 0.690 0.710 5,990,797 4,177,721 0.6974 0.630 0.621 0.630 0.630 0.648 6,561,349 0.6367 -2.82%
2020-09-30 0 0.710 0.710 0.720 0.700 0.720 2,440,333 1,740,506 0.7132 0.648 0.648 0.657 0.639 0.657 2,672,746 0.6512 0.00%
2020-09-29 0 0.710 0.710 0.720 0.710 0.730 1,962,000 1,403,140 0.7152 0.648 0.648 0.657 0.648 0.667 2,148,857 0.6530 -1.39%
2020-09-28 0 0.720 0.720 0.730 0.710 0.740 15,174,000 10,958,280 0.7222 0.657 0.657 0.667 0.648 0.676 16,619,143 0.6594 -1.37%
2020-09-25 0 0.730 0.730 0.740 0.730 0.760 13,787,936 10,256,454 0.7439 0.667 0.667 0.676 0.667 0.694 15,101,073 0.6792 -2.67%
2020-09-24 0 0.780 0.770 0.780 0.770 0.790 9,606,000 7,484,760 0.7792 0.685 0.676 0.685 0.676 0.694 10,941,691 0.6841 0.00%
2020-09-23 0 0.780 0.780 0.790 0.780 0.790 8,138,000 6,384,000 0.7845 0.685 0.685 0.694 0.685 0.694 9,269,570 0.6887 0.00%
2020-09-22 0 0.780 0.780 0.790 0.780 0.790 6,120,000 4,795,040 0.7835 0.685 0.685 0.694 0.685 0.694 6,970,971 0.6879 -1.27%
2020-09-21 0 0.790 0.780 0.790 0.780 0.790 13,650,000 10,690,580 0.7832 0.694 0.685 0.694 0.685 0.694 15,548,000 0.6876 1.28%
2020-09-18 0 0.780 0.780 0.790 0.780 0.790 19,389,975 15,176,933 0.7827 0.685 0.685 0.694 0.685 0.694 22,086,105 0.6872 0.00%
2020-09-17 0 0.780 0.780 0.790 0.780 0.790 4,820,000 3,797,200 0.7878 0.685 0.685 0.694 0.685 0.694 5,490,210 0.6916 -1.27%
2020-09-16 0 0.790 0.790 0.800 0.780 0.800 4,242,000 3,350,960 0.7899 0.694 0.694 0.702 0.685 0.702 4,831,840 0.6935 0.00%
2020-09-15 0 0.790 0.790 0.800 0.780 0.800 4,794,000 3,791,480 0.7909 0.694 0.694 0.702 0.685 0.702 5,460,594 0.6943 1.28%
2020-09-14 0 0.780 0.780 0.790 0.780 0.790 7,522,000 5,912,600 0.7860 0.685 0.685 0.694 0.685 0.694 8,567,916 0.6901 -1.27%
2020-09-11 0 0.790 0.790 0.800 0.780 0.800 14,792,000 11,743,540 0.7939 0.694 0.694 0.702 0.685 0.702 16,848,792 0.6970 1.28%
2020-09-10 0 0.780 0.780 0.790 0.780 0.800 9,216,000 7,247,400 0.7864 0.685 0.685 0.694 0.685 0.702 10,497,463 0.6904 0.00%
2020-09-09 0 0.780 0.770 0.780 0.770 0.790 7,584,000 5,914,360 0.7798 0.685 0.676 0.685 0.676 0.694 8,638,537 0.6846 0.00%
2020-09-08 0 0.780 0.780 0.790 0.780 0.790 4,772,000 3,745,220 0.7848 0.685 0.685 0.694 0.685 0.694 5,435,535 0.6890 -1.27%
2020-09-07 0 0.790 0.780 0.790 0.780 0.790 6,276,000 4,900,200 0.7808 0.694 0.685 0.694 0.685 0.694 7,148,663 0.6855 1.28%
2020-09-04 0 0.780 0.780 0.790 0.780 0.790 3,926,000 3,073,080 0.7828 0.685 0.685 0.694 0.685 0.694 4,471,901 0.6872 -1.27%
2020-09-03 0 0.790 0.790 0.800 0.790 0.800 3,750,781 2,968,145 0.7913 0.694 0.694 0.702 0.694 0.702 4,272,318 0.6947 -1.25%
2020-09-02 0 0.800 0.790 0.800 0.780 0.800 8,195,810 6,484,609 0.7912 0.702 0.694 0.702 0.685 0.702 9,335,418 0.6946 0.00%
2020-09-01 0 0.800 0.790 0.800 0.780 0.800 7,685,000 6,089,630 0.7924 0.702 0.694 0.702 0.685 0.702 8,753,581 0.6957 1.27%
2020-08-31 0 0.790 0.780 0.790 0.780 0.810 11,838,000 9,433,640 0.7969 0.694 0.685 0.694 0.685 0.711 13,484,046 0.6996 -1.25%
2020-08-28 0 0.800 0.800 0.810 0.800 0.810 10,426,000 8,356,040 0.8015 0.702 0.702 0.711 0.702 0.711 11,875,710 0.7036 0.00%
2020-08-27 0 0.800 0.800 0.810 0.800 0.820 8,886,139 7,168,750 0.8067 0.702 0.702 0.711 0.702 0.720 10,121,735 0.7083 -1.23%
2020-08-26 0 0.810 0.810 0.820 0.810 0.820 9,024,339 7,331,384 0.8124 0.711 0.711 0.720 0.711 0.720 10,279,152 0.7132 0.00%
2020-08-25 0 0.810 0.810 0.820 0.810 0.820 3,882,000 3,149,500 0.8113 0.711 0.711 0.720 0.711 0.720 4,421,783 0.7123 0.00%
2020-08-24 0 0.810 0.810 0.820 0.810 0.830 10,050,000 8,248,800 0.8208 0.711 0.711 0.720 0.711 0.729 11,447,429 0.7206 -2.41%
2020-08-21 0 0.830 0.820 0.830 0.800 0.830 20,188,000 16,440,740 0.8144 0.729 0.720 0.729 0.702 0.729 22,995,093 0.7150 3.75%
2020-08-20 0 0.800 0.800 0.810 0.790 0.810 8,762,000 7,008,360 0.7999 0.702 0.702 0.711 0.694 0.711 9,980,335 0.7022 0.00%
2020-08-19 0 0.800 0.800 0.810 0.800 0.810 3,354,000 2,685,940 0.8008 0.702 0.702 0.711 0.702 0.711 3,820,366 0.7031 -1.23%
2020-08-18 0 0.810 0.800 0.810 0.800 0.810 4,862,000 3,928,260 0.8080 0.711 0.702 0.711 0.702 0.711 5,538,050 0.7093 1.25%
2020-08-17 0 0.800 0.790 0.800 0.790 0.810 9,038,066 7,226,510 0.7996 0.702 0.694 0.702 0.694 0.711 10,294,788 0.7020 0.00%
2020-08-14 0 0.800 0.790 0.800 0.780 0.800 10,000,000 7,934,140 0.7934 0.702 0.694 0.702 0.685 0.702 11,390,476 0.6966 2.56%
2020-08-13 0 0.780 0.780 0.790 0.770 0.790 21,528,333 16,833,789 0.7819 0.685 0.685 0.694 0.676 0.694 24,521,796 0.6865 0.00%
2020-08-12 0 0.780 0.780 0.790 0.770 0.790 9,206,199 7,191,463 0.7812 0.685 0.685 0.694 0.676 0.694 10,486,299 0.6858 0.00%
2020-08-11 0 0.780 0.770 0.780 0.770 0.790 27,068,000 21,167,220 0.7820 0.685 0.676 0.685 0.676 0.694 30,831,741 0.6865 0.00%
2020-08-10 0 0.780 0.780 0.790 0.770 0.790 11,940,781 9,352,816 0.7833 0.685 0.685 0.694 0.676 0.694 13,601,118 0.6877 0.00%
2020-08-07 0 0.780 0.780 0.790 0.780 0.800 14,816,000 11,648,120 0.7862 0.685 0.685 0.694 0.685 0.702 16,876,130 0.6902 -2.50%
2020-08-06 0 0.800 0.790 0.800 0.770 0.810 17,122,000 13,515,640 0.7894 0.702 0.694 0.702 0.676 0.711 19,502,773 0.6930 0.00%
2020-08-05 0 0.800 0.790 0.800 0.780 0.800 14,828,000 11,766,140 0.7935 0.702 0.694 0.702 0.685 0.702 16,889,798 0.6966 -1.23%
2020-08-04 0 0.810 0.800 0.810 0.790 0.810 13,004,000 10,403,620 0.8000 0.711 0.702 0.711 0.694 0.711 14,812,175 0.7024 2.53%
2020-08-03 0 0.790 0.790 0.800 0.780 0.810 9,648,000 7,594,120 0.7871 0.694 0.694 0.702 0.685 0.711 10,989,531 0.6910 0.00%
2020-07-31 0 0.790 0.790 0.800 0.780 0.810 21,130,306 16,723,375 0.7914 0.694 0.694 0.702 0.685 0.711 24,068,425 0.6948 1.28%
2020-07-30 0 0.780 0.780 0.790 0.760 0.820 14,284,000 11,212,780 0.7850 0.685 0.685 0.694 0.667 0.720 16,270,156 0.6892 -2.50%
2020-07-29 0 0.800 0.800 0.810 0.780 0.810 7,530,000 6,003,540 0.7973 0.702 0.702 0.711 0.685 0.711 8,577,029 0.7000 2.56%
2020-07-28 0 0.780 0.780 0.790 0.780 0.800 4,706,000 3,690,360 0.7842 0.685 0.685 0.694 0.685 0.702 5,360,358 0.6885 1.30%
2020-07-27 0 0.770 0.770 0.780 0.770 0.820 6,278,000 4,942,340 0.7872 0.676 0.676 0.685 0.676 0.720 7,150,941 0.6911 -3.75%
2020-07-24 0 0.800 0.790 0.800 0.790 0.820 10,548,000 8,474,984 0.8035 0.702 0.694 0.702 0.694 0.720 12,014,674 0.7054 -3.61%
2020-07-23 0 0.830 0.820 0.830 0.810 0.830 5,780,000 4,718,710 0.8164 0.729 0.720 0.729 0.711 0.729 6,583,695 0.7167 1.22%
2020-07-22 0 0.820 0.810 0.820 0.810 0.850 12,006,000 9,978,560 0.8311 0.720 0.711 0.720 0.711 0.746 13,675,406 0.7297 -3.53%
2020-07-21 0 0.850 0.840 0.850 0.830 0.860 7,208,066 6,094,652 0.8455 0.746 0.737 0.746 0.729 0.755 8,210,330 0.7423 0.00%
2020-07-20 0 0.850 0.850 0.860 0.830 0.860 7,600,000 6,414,180 0.8440 0.746 0.746 0.755 0.729 0.755 8,656,762 0.7409 2.41%
2020-07-17 0 0.830 0.830 0.840 0.830 0.850 5,368,000 4,495,340 0.8374 0.729 0.729 0.737 0.729 0.746 6,114,408 0.7352 -1.19%
2020-07-16 0 0.840 0.830 0.840 0.830 0.870 9,526,853 8,048,196 0.8448 0.737 0.729 0.737 0.729 0.764 10,851,539 0.7417 -2.33%
2020-07-15 0 0.860 0.850 0.860 0.850 0.890 9,828,000 8,469,360 0.8618 0.755 0.746 0.755 0.746 0.781 11,194,560 0.7566 -1.15%
2020-07-14 0 0.870 0.860 0.870 0.860 0.890 11,196,000 9,735,910 0.8696 0.764 0.755 0.764 0.755 0.781 12,752,777 0.7634 -2.25%
2020-07-13 0 0.890 0.880 0.890 0.870 0.910 10,776,000 9,616,460 0.8924 0.781 0.773 0.781 0.764 0.799 12,274,377 0.7835 1.14%
2020-07-10 0 0.880 0.880 0.890 0.870 0.940 27,410,000 24,761,590 0.9034 0.773 0.773 0.781 0.764 0.825 31,221,295 0.7931 -4.35%
2020-07-09 0 0.920 0.920 0.930 0.870 0.940 57,272,000 51,920,760 0.9066 0.808 0.808 0.816 0.764 0.825 65,235,535 0.7959 5.75%
2020-07-08 0 0.870 0.860 0.870 0.850 0.870 23,375,195 20,134,060 0.8613 0.764 0.755 0.764 0.746 0.764 26,625,460 0.7562 1.16%
2020-07-07 0 0.860 0.850 0.860 0.850 0.910 20,857,482 18,207,213 0.8729 0.755 0.746 0.755 0.746 0.799 23,757,665 0.7664 -2.27%
2020-07-06 0 0.880 0.870 0.880 0.840 0.890 30,622,000 26,546,960 0.8669 0.773 0.764 0.773 0.737 0.781 34,879,916 0.7611 6.02%
2020-07-03 0 0.830 0.820 0.830 0.820 0.840 18,258,000 15,062,080 0.8250 0.729 0.720 0.729 0.720 0.737 20,796,731 0.7243 2.47%
2020-07-02 0 0.810 0.810 0.820 0.790 0.830 18,094,000 14,638,680 0.8090 0.711 0.711 0.720 0.694 0.729 20,609,928 0.7103 2.53%
2020-06-30 0 0.790 0.780 0.790 0.770 0.840 35,894,000 28,540,920 0.7951 0.694 0.685 0.694 0.676 0.737 40,884,975 0.6981 -4.82%
2020-06-29 0 0.830 0.830 0.840 0.810 0.840 8,434,000 6,943,740 0.8233 0.729 0.729 0.737 0.711 0.737 9,606,728 0.7228 1.22%
2020-06-26 0 0.820 0.810 0.820 0.810 0.830 5,416,000 4,428,620 0.8177 0.720 0.711 0.720 0.711 0.729 6,169,082 0.7179 -1.20%
2020-06-24 0 0.830 0.820 0.830 0.820 0.840 7,894,344 6,559,979 0.8310 0.729 0.720 0.729 0.720 0.737 8,992,034 0.7295 -1.19%
2020-06-23 0 0.840 0.830 0.840 0.830 0.850 13,745,418 11,544,715 0.8399 0.737 0.729 0.737 0.729 0.746 15,656,686 0.7374 -1.18%
2020-06-22 0 0.850 0.850 0.860 0.840 0.870 11,236,722 9,608,342 0.8551 0.746 0.746 0.755 0.737 0.764 12,799,161 0.7507 -1.16%
2020-06-19 0 0.860 0.860 0.870 0.850 0.900 49,070,762 43,047,387 0.8773 0.755 0.755 0.764 0.746 0.790 55,893,935 0.7702 1.18%
2020-06-18 0 0.850 0.850 0.860 0.820 0.870 29,036,000 24,730,020 0.8517 0.746 0.746 0.755 0.720 0.764 33,073,387 0.7477 3.66%
2020-06-17 0 0.820 0.820 0.830 0.820 0.860 21,576,000 17,909,840 0.8301 0.720 0.720 0.729 0.720 0.755 24,576,091 0.7288 -3.53%
2020-06-16 0 0.850 0.840 0.850 0.840 0.870 16,248,666 13,908,696 0.8560 0.746 0.737 0.746 0.737 0.764 18,508,004 0.7515 1.19%
2020-06-15 0 0.840 0.830 0.840 0.820 0.870 21,810,000 18,454,720 0.8462 0.737 0.729 0.737 0.720 0.764 24,842,629 0.7429 1.20%
2020-06-12 0 0.830 0.820 0.830 0.800 0.830 14,754,000 12,091,980 0.8196 0.729 0.720 0.729 0.702 0.729 16,805,509 0.7195 -1.19%
2020-06-11 0 0.840 0.830 0.840 0.830 0.890 64,785,666 55,705,052 0.8598 0.737 0.729 0.737 0.729 0.781 73,793,959 0.7549 1.20%
2020-06-10 0 0.830 0.830 0.840 0.810 0.850 21,812,000 17,966,680 0.8237 0.729 0.729 0.737 0.711 0.746 24,844,907 0.7232 0.00%
2020-06-09 0 0.830 0.820 0.830 0.810 0.850 31,630,000 26,157,180 0.8270 0.729 0.720 0.729 0.711 0.746 36,028,076 0.7260 -1.19%
2020-06-08 0 0.840 0.830 0.840 0.820 0.890 46,724,000 39,258,760 0.8402 0.737 0.729 0.737 0.720 0.781 53,220,861 0.7377 -5.62%
2020-06-05 0 0.890 0.880 0.890 0.750 0.940 219,692,732 194,017,408 0.8831 0.781 0.773 0.781 0.658 0.825 250,240,483 0.7753 20.27%
2020-06-04 0 0.740 0.740 0.750 0.740 0.760 6,724,000 5,016,440 0.7460 0.650 0.650 0.658 0.650 0.667 7,658,956 0.6550 -1.33%
2020-06-03 0 0.750 0.740 0.750 0.740 0.760 3,880,000 2,899,300 0.7472 0.658 0.650 0.658 0.650 0.667 4,419,505 0.6560 1.35%
2020-06-02 0 0.740 0.740 0.750 0.730 0.750 3,380,052 2,495,336 0.7383 0.650 0.650 0.658 0.641 0.658 3,850,040 0.6481 0.00%
2020-06-01 0 0.740 0.730 0.740 0.720 0.740 5,198,000 3,799,640 0.7310 0.650 0.641 0.650 0.632 0.650 5,920,770 0.6417 4.23%
2020-05-29 0 0.710 0.710 0.720 0.700 0.720 4,408,000 3,133,720 0.7109 0.623 0.623 0.632 0.615 0.632 5,020,922 0.6241 0.00%
2020-05-28 0 0.710 0.700 0.710 0.700 0.730 4,874,066 3,476,864 0.7133 0.623 0.615 0.623 0.615 0.641 5,551,793 0.6263 -1.39%
2020-05-27 0 0.720 0.710 0.720 0.710 0.730 3,598,000 2,596,900 0.7218 0.632 0.623 0.632 0.623 0.641 4,098,293 0.6337 -1.37%
2020-05-26 0 0.730 0.720 0.730 0.710 0.740 3,328,000 2,413,180 0.7251 0.641 0.632 0.641 0.623 0.650 3,790,750 0.6366 2.82%
2020-05-25 0 0.710 0.700 0.710 0.700 0.720 6,174,000 4,382,640 0.7099 0.623 0.615 0.623 0.615 0.632 7,032,480 0.6232 -1.39%
2020-05-22 0 0.720 0.710 0.720 0.710 0.740 12,766,000 9,216,220 0.7219 0.632 0.623 0.632 0.623 0.650 14,541,082 0.6338 -2.70%
2020-05-21 0 0.740 0.740 0.750 0.740 0.760 3,086,000 2,294,440 0.7435 0.650 0.650 0.658 0.650 0.667 3,515,101 0.6527 -1.33%
2020-05-20 0 0.750 0.740 0.750 0.730 0.760 8,392,000 6,280,360 0.7484 0.658 0.650 0.658 0.641 0.667 9,558,888 0.6570 1.35%
2020-05-19 0 0.740 0.730 0.740 0.720 0.740 3,730,000 2,742,860 0.7354 0.650 0.641 0.650 0.632 0.650 4,248,648 0.6456 2.78%
2020-05-18 0 0.720 0.720 0.730 0.710 0.730 3,764,000 2,706,260 0.7190 0.632 0.632 0.641 0.623 0.641 4,287,375 0.6312 0.00%
2020-05-15 0 0.720 0.710 0.720 0.710 0.730 5,051,333 3,625,606 0.7178 0.632 0.623 0.632 0.623 0.641 5,753,709 0.6301 0.00%
2020-05-14 0 0.720 0.720 0.730 0.710 0.740 7,076,000 5,113,160 0.7226 0.632 0.632 0.641 0.623 0.650 8,059,901 0.6344 -2.70%
2020-05-13 0 0.740 0.730 0.740 0.730 0.750 3,630,000 2,688,260 0.7406 0.650 0.641 0.650 0.641 0.658 4,134,743 0.6502 -1.33%
2020-05-12 0 0.750 0.740 0.750 0.740 0.750 3,638,000 2,720,500 0.7478 0.658 0.650 0.658 0.650 0.658 4,143,855 0.6565 -1.32%
2020-05-11 0 0.760 0.750 0.760 0.740 0.760 5,201,000 3,903,230 0.7505 0.667 0.658 0.667 0.650 0.667 5,924,187 0.6589 2.70%
2020-05-08 0 0.740 0.740 0.750 0.730 0.750 6,018,000 4,440,920 0.7379 0.650 0.650 0.658 0.641 0.658 6,854,789 0.6479 1.37%
2020-05-07 0 0.730 0.730 0.740 0.730 0.740 2,447,380 1,793,566 0.7329 0.641 0.641 0.650 0.641 0.650 2,787,682 0.6434 -1.35%
2020-05-06 0 0.740 0.730 0.740 0.720 0.740 4,756,000 3,467,660 0.7291 0.650 0.641 0.650 0.632 0.650 5,417,310 0.6401 2.78%
2020-05-05 0 0.720 0.720 0.730 0.710 0.730 2,282,000 1,638,460 0.7180 0.632 0.632 0.641 0.623 0.641 2,599,307 0.6303 1.41%
2020-05-04 0 0.710 0.710 0.720 0.710 0.740 4,004,000 2,866,680 0.7160 0.623 0.623 0.632 0.623 0.650 4,560,747 0.6286 -4.05%
2020-04-29 0 0.740 0.740 0.750 0.740 0.750 3,788,000 2,831,180 0.7474 0.650 0.650 0.658 0.650 0.658 4,314,712 0.6562 -1.33%
2020-04-28 0 0.750 0.740 0.750 0.730 0.750 1,796,000 1,333,300 0.7424 0.658 0.650 0.658 0.641 0.658 2,045,730 0.6517 2.74%
2020-04-27 0 0.730 0.730 0.740 0.730 0.750 3,206,000 2,359,700 0.7360 0.641 0.641 0.650 0.641 0.658 3,651,787 0.6462 0.00%
2020-04-24 0 0.730 0.730 0.740 0.720 0.740 3,214,000 2,345,020 0.7296 0.641 0.641 0.650 0.632 0.650 3,660,899 0.6406 1.39%
2020-04-23 0 0.720 0.720 0.730 0.720 0.750 5,828,000 4,251,940 0.7296 0.632 0.632 0.641 0.632 0.658 6,638,370 0.6405 -1.37%
2020-04-22 0 0.730 0.730 0.740 0.720 0.740 5,002,000 3,640,430 0.7278 0.641 0.641 0.650 0.632 0.650 5,697,516 0.6390 0.00%
2020-04-21 0 0.730 0.730 0.740 0.730 0.740 4,996,000 3,680,460 0.7367 0.641 0.641 0.650 0.641 0.650 5,690,682 0.6468 -2.67%
2020-04-20 0 0.750 0.740 0.750 0.740 0.760 6,414,000 4,805,680 0.7492 0.658 0.650 0.658 0.650 0.667 7,305,851 0.6578 1.35%
2020-04-17 0 0.740 0.740 0.750 0.740 0.750 3,370,000 2,503,780 0.7430 0.650 0.650 0.658 0.650 0.658 3,838,590 0.6523 0.00%
2020-04-16 0 0.740 0.730 0.740 0.720 0.740 8,306,000 6,077,780 0.7317 0.650 0.641 0.650 0.632 0.650 9,460,930 0.6424 0.00%
2020-04-15 0 0.740 0.730 0.740 0.730 0.750 9,736,000 7,207,600 0.7403 0.650 0.641 0.650 0.641 0.658 11,089,768 0.6499 -1.33%
2020-04-14 0 0.750 0.740 0.750 0.730 0.750 10,097,575 7,431,806 0.7360 0.658 0.650 0.658 0.641 0.658 11,501,619 0.6462 1.35%
2020-04-09 0 0.740 0.730 0.740 0.730 0.750 6,916,000 5,105,700 0.7382 0.650 0.641 0.650 0.641 0.658 7,877,653 0.6481 0.00%
2020-04-08 0 0.740 0.730 0.740 0.710 0.740 12,488,000 9,075,760 0.7268 0.650 0.641 0.650 0.623 0.650 14,224,427 0.6380 2.78%
2020-04-07 0 0.720 0.710 0.720 0.700 0.730 17,740,000 12,677,280 0.7146 0.632 0.623 0.632 0.615 0.641 20,206,705 0.6274 2.86%
2020-04-06 0 0.700 0.700 0.710 0.700 0.730 6,655,260 4,719,704 0.7092 0.615 0.615 0.623 0.615 0.641 7,580,658 0.6226 -2.78%
2020-04-03 0 0.720 0.710 0.720 0.710 0.730 2,196,000 1,589,140 0.7237 0.632 0.623 0.632 0.623 0.641 2,501,349 0.6353 -1.37%
2020-04-02 0 0.730 0.720 0.730 0.700 0.730 3,936,640 2,822,761 0.7170 0.641 0.632 0.641 0.615 0.641 4,484,020 0.6295 1.39%
2020-04-01 0 0.720 0.720 0.730 0.700 0.750 14,811,052 10,697,006 0.7222 0.632 0.632 0.641 0.615 0.658 16,870,494 0.6341 -4.00%
2020-03-31 0 0.750 0.740 0.750 0.730 0.760 7,764,000 5,785,320 0.7451 0.658 0.650 0.658 0.641 0.667 8,843,566 0.6542 0.00%
2020-03-30 0 0.750 0.740 0.750 0.730 0.750 7,800,000 5,788,900 0.7422 0.658 0.650 0.658 0.641 0.658 8,884,571 0.6516 -1.32%
2020-03-27 0 0.760 0.750 0.760 0.750 0.770 9,752,000 7,374,040 0.7562 0.667 0.658 0.667 0.658 0.676 11,107,992 0.6638 1.33%
2020-03-26 0 0.750 0.750 0.760 0.750 0.760 11,306,000 8,500,850 0.7519 0.658 0.658 0.667 0.658 0.667 12,878,072 0.6601 0.00%
2020-03-25 0 0.750 0.750 0.760 0.740 0.760 9,702,059 7,287,062 0.7511 0.658 0.658 0.667 0.650 0.667 11,051,107 0.6594 2.74%
2020-03-24 0 0.730 0.730 0.740 0.720 0.760 9,260,504 6,751,764 0.7291 0.641 0.641 0.650 0.632 0.667 10,548,155 0.6401 2.82%
2020-03-23 0 0.710 0.710 0.720 0.710 0.730 7,491,600 5,362,204 0.7158 0.623 0.623 0.632 0.623 0.641 8,533,289 0.6284 -4.05%
2020-03-20 0 0.740 0.740 0.750 0.730 0.750 9,066,570 6,713,633 0.7405 0.650 0.650 0.658 0.641 0.658 10,327,255 0.6501 1.37%
2020-03-19 0 0.730 0.730 0.740 0.670 0.750 34,374,066 24,417,748 0.7104 0.641 0.641 0.650 0.588 0.658 39,153,698 0.6236 -1.35%
2020-03-18 0 0.740 0.730 0.740 0.730 0.770 13,590,000 10,219,220 0.7520 0.650 0.641 0.650 0.641 0.676 15,479,657 0.6602 0.00%
2020-03-17 0 0.740 0.740 0.750 0.730 0.760 22,196,000 16,606,920 0.7482 0.650 0.650 0.658 0.641 0.667 25,282,301 0.6569 0.00%
2020-03-16 0 0.740 0.730 0.740 0.730 0.780 15,740,000 11,887,540 0.7552 0.650 0.641 0.650 0.641 0.685 17,928,610 0.6630 -3.90%
2020-03-13 0 0.770 0.760 0.770 0.710 0.780 35,693,000 26,924,070 0.7543 0.676 0.667 0.676 0.623 0.685 40,656,027 0.6622 -4.94%
2020-03-12 0 0.810 0.810 0.820 0.800 0.830 17,680,000 14,358,220 0.8121 0.711 0.711 0.720 0.702 0.729 20,138,362 0.7130 -2.41%
2020-03-11 0 0.830 0.830 0.840 0.820 0.840 7,516,400 6,222,980 0.8279 0.729 0.729 0.737 0.720 0.737 8,561,538 0.7269 1.22%
2020-03-10 0 0.820 0.820 0.830 0.810 0.840 20,481,264 16,881,038 0.8242 0.720 0.720 0.729 0.711 0.737 23,329,135 0.7236 -1.20%
2020-03-09 0 0.830 0.820 0.830 0.820 0.860 22,482,602 18,781,917 0.8354 0.729 0.720 0.729 0.720 0.755 25,608,754 0.7334 -4.60%
2020-03-06 0 0.870 0.870 0.880 0.870 0.890 5,488,776 4,813,306 0.8769 0.764 0.764 0.773 0.764 0.781 6,251,977 0.7699 -2.25%
2020-03-05 0 0.890 0.890 0.900 0.880 0.900 7,001,936 6,241,319 0.8914 0.781 0.781 0.790 0.773 0.790 7,975,539 0.7826 0.00%
2020-03-04 0 0.890 0.880 0.890 0.870 0.890 10,136,000 8,924,260 0.8805 0.781 0.773 0.781 0.764 0.781 11,545,387 0.7730 2.30%
2020-03-03 0 0.870 0.870 0.880 0.870 0.900 6,870,904 6,087,169 0.8859 0.764 0.764 0.773 0.764 0.790 7,826,287 0.7778 -2.25%
2020-03-02 0 0.890 0.890 0.900 0.860 0.900 11,196,589 9,866,622 0.8812 0.781 0.781 0.790 0.755 0.790 12,753,448 0.7736 3.49%
2020-02-28 0 0.860 0.860 0.870 0.860 0.880 18,312,000 15,921,070 0.8694 0.755 0.755 0.764 0.755 0.773 20,858,240 0.7633 -3.37%
2020-02-27 0 0.890 0.890 0.900 0.860 0.900 13,374,000 11,796,900 0.8821 0.781 0.781 0.790 0.755 0.790 15,233,623 0.7744 3.49%
2020-02-26 0 0.860 0.860 0.870 0.860 0.880 6,468,000 5,617,400 0.8685 0.755 0.755 0.764 0.755 0.773 7,367,360 0.7625 -1.15%
2020-02-25 0 0.870 0.870 0.880 0.860 0.880 9,944,000 8,691,760 0.8741 0.764 0.764 0.773 0.755 0.773 11,326,690 0.7674 0.00%
2020-02-24 0 0.870 0.870 0.880 0.860 0.890 32,374,000 28,191,580 0.8708 0.764 0.764 0.773 0.755 0.781 36,875,528 0.7645 -1.14%
2020-02-21 0 0.880 0.880 0.890 0.880 0.910 13,190,000 11,710,950 0.8879 0.773 0.773 0.781 0.773 0.799 15,024,038 0.7795 -2.22%
2020-02-20 0 0.900 0.900 0.910 0.900 0.910 11,772,000 10,613,400 0.9016 0.790 0.790 0.799 0.790 0.799 13,408,869 0.7915 0.00%
2020-02-19 0 0.900 0.900 0.910 0.900 0.910 5,260,000 4,740,320 0.9012 0.790 0.790 0.799 0.790 0.799 5,991,390 0.7912 0.00%
2020-02-18 0 0.900 0.900 0.910 0.900 0.920 23,426,000 21,220,610 0.9059 0.790 0.790 0.799 0.790 0.808 26,683,330 0.7953 -1.10%
2020-02-17 0 0.910 0.910 0.920 0.900 0.920 8,889,346 8,096,428 0.9108 0.799 0.799 0.808 0.790 0.808 10,125,388 0.7996 1.11%
2020-02-14 0 0.900 0.900 0.910 0.900 0.920 3,650,000 3,315,680 0.9084 0.790 0.790 0.799 0.790 0.808 4,157,524 0.7975 -1.10%
2020-02-13 0 0.910 0.900 0.910 0.900 0.920 5,375,808 4,874,145 0.9067 0.799 0.790 0.799 0.790 0.808 6,123,301 0.7960 1.11%
2020-02-12 0 0.900 0.900 0.910 0.900 0.920 7,800,958 7,083,773 0.9081 0.790 0.790 0.799 0.790 0.808 8,885,663 0.7972 0.00%
2020-02-11 0 0.900 0.890 0.900 0.890 0.910 8,656,000 7,787,760 0.8997 0.790 0.781 0.790 0.781 0.799 9,859,596 0.7899 1.12%
2020-02-10 0 0.890 0.880 0.890 0.880 0.900 6,642,000 5,916,220 0.8907 0.781 0.773 0.781 0.773 0.790 7,565,554 0.7820 0.00%
2020-02-07 0 0.890 0.890 0.900 0.890 0.910 5,106,000 4,583,620 0.8977 0.781 0.781 0.790 0.781 0.799 5,815,977 0.7881 -1.11%
2020-02-06 0 0.900 0.900 0.910 0.900 0.920 7,780,000 7,082,420 0.9103 0.790 0.790 0.799 0.790 0.808 8,861,790 0.7992 0.00%
2020-02-05 0 0.900 0.900 0.910 0.890 0.920 7,342,000 6,627,988 0.9027 0.790 0.790 0.799 0.781 0.808 8,362,888 0.7925 1.12%
2020-02-04 0 0.890 0.890 0.900 0.870 0.900 10,370,950 9,249,747 0.8919 0.781 0.781 0.790 0.764 0.790 11,813,006 0.7830 2.30%
2020-02-03 0 0.870 0.860 0.870 0.860 0.890 14,665,964 12,780,109 0.8714 0.764 0.755 0.764 0.755 0.781 16,705,231 0.7650 0.00%
2020-01-31 0 0.870 0.870 0.880 0.860 0.890 6,142,000 5,365,380 0.8736 0.764 0.764 0.773 0.755 0.781 6,996,030 0.7669 0.00%
2020-01-30 0 0.870 0.860 0.870 0.860 0.900 13,750,304 12,100,308 0.8800 0.764 0.755 0.764 0.755 0.790 15,662,251 0.7726 -2.25%
2020-01-29 0 0.890 0.890 0.910 0.890 0.910 16,745,590 15,003,135 0.8959 0.781 0.781 0.799 0.781 0.799 19,074,024 0.7866 -5.32%
2020-01-24 0 0.940 0.940 0.950 0.930 0.960 2,886,000 2,731,800 0.9466 0.825 0.825 0.834 0.816 0.843 3,287,291 0.8310 -1.05%
2020-01-23 0 0.950 0.950 0.960 0.940 1.010 17,404,000 16,934,480 0.9730 0.834 0.834 0.843 0.825 0.887 19,823,985 0.8542 -5.00%
2020-01-22 0 1.000 1.000 1.010 0.980 1.020 8,916,000 8,934,960 1.0021 0.878 0.878 0.887 0.860 0.895 10,155,749 0.8798 0.00%
2020-01-21 0 1.000 1.000 1.010 1.000 1.050 16,608,000 16,897,436 1.0174 0.878 0.878 0.887 0.878 0.922 18,917,303 0.8932 -4.76%
2020-01-20 0 1.050 1.050 1.060 1.050 1.080 14,172,000 15,005,580 1.0588 0.922 0.922 0.931 0.922 0.948 16,142,583 0.9296 -1.87%
2020-01-17 0 1.070 1.070 1.080 0.990 1.080 74,768,254 78,786,830 1.0537 0.939 0.939 0.948 0.869 0.948 85,164,602 0.9251 9.18%
2020-01-16 0 0.980 0.980 0.990 0.970 0.990 9,580,000 9,394,040 0.9806 0.860 0.860 0.869 0.852 0.869 10,912,076 0.8609 -1.01%
2020-01-15 0 0.990 0.980 0.990 0.980 1.000 4,418,000 4,352,360 0.9851 0.869 0.860 0.869 0.860 0.878 5,032,312 0.8649 0.00%
2020-01-14 0 0.990 0.980 0.990 0.980 1.000 7,852,000 7,795,680 0.9928 0.869 0.860 0.869 0.860 0.878 8,943,802 0.8716 0.00%
2020-01-13 0 0.990 0.980 0.990 0.980 1.000 9,640,717 9,561,869 0.9918 0.869 0.860 0.869 0.860 0.878 10,981,236 0.8707 0.00%
2020-01-10 0 0.990 0.980 0.990 0.980 1.010 11,240,000 11,186,000 0.9952 0.869 0.860 0.869 0.860 0.887 12,802,895 0.8737 0.00%
2020-01-09 0 0.990 0.980 0.990 0.980 1.000 9,010,339 8,887,675 0.9864 0.869 0.860 0.869 0.860 0.878 10,263,205 0.8660 1.02%
2020-01-08 0 0.980 0.970 0.980 0.970 1.000 10,564,000 10,384,460 0.9830 0.860 0.852 0.860 0.852 0.878 12,032,899 0.8630 -2.97%
2020-01-07 0 1.010 1.000 1.010 1.000 1.020 8,099,000 8,155,480 1.0070 0.887 0.878 0.887 0.878 0.895 9,225,147 0.8840 1.00%
2020-01-06 0 1.000 0.990 1.000 0.990 1.030 15,413,812 15,478,673 1.0042 0.878 0.869 0.878 0.869 0.904 17,557,066 0.8816 -1.96%
2020-01-03 0 1.020 1.020 1.030 1.020 1.050 15,734,000 16,170,420 1.0277 0.895 0.895 0.904 0.895 0.922 17,921,775 0.9023 -0.97%
2020-01-02 0 1.030 1.020 1.030 0.990 1.040 28,970,050 29,648,929 1.0234 0.904 0.895 0.904 0.869 0.913 32,998,266 0.8985 4.04%
2019-12-31 0 0.990 0.990 1.000 0.990 1.010 4,378,000 4,362,940 0.9966 0.869 0.869 0.878 0.869 0.887 4,986,750 0.8749 -1.00%
2019-12-30 0 1.000 1.000 1.010 0.980 1.020 30,229,680 30,405,943 1.0058 0.878 0.878 0.887 0.860 0.895 34,433,045 0.8830 1.01%
2019-12-27 0 0.990 0.980 0.990 0.940 1.010 50,014,174 49,229,547 0.9843 0.869 0.860 0.869 0.825 0.887 56,968,526 0.8642 5.32%
2019-12-24 0 0.940 0.930 0.940 0.920 0.940 5,452,000 5,075,820 0.9310 0.825 0.816 0.825 0.808 0.825 6,210,088 0.8174 1.08%
2019-12-23 0 0.930 0.920 0.930 0.920 0.940 8,354,000 7,757,620 0.9286 0.816 0.808 0.816 0.808 0.825 9,515,604 0.8153 -1.06%
2019-12-20 0 0.940 0.930 0.940 0.930 0.940 6,454,666 6,028,939 0.9340 0.825 0.816 0.825 0.816 0.825 7,352,172 0.8200 1.08%
2019-12-19 0 0.930 0.920 0.930 0.920 0.930 6,129,482 5,676,797 0.9261 0.816 0.808 0.816 0.808 0.816 6,981,772 0.8131 0.00%
2019-12-18 0 0.930 0.920 0.930 0.920 0.940 5,472,133 5,089,739 0.9301 0.816 0.808 0.816 0.808 0.825 6,233,020 0.8166 0.00%
2019-12-17 0 0.930 0.920 0.930 0.920 0.940 21,998,848 20,336,192 0.9244 0.816 0.808 0.816 0.808 0.825 25,057,735 0.8116 1.09%
2019-12-16 0 0.920 0.910 0.920 0.910 0.920 7,818,985 7,160,449 0.9158 0.808 0.799 0.808 0.799 0.808 8,906,196 0.8040 0.00%
2019-12-13 0 0.920 0.910 0.920 0.900 0.920 12,548,166 11,458,946 0.9132 0.808 0.799 0.808 0.790 0.808 14,292,959 0.8017 1.10%
2019-12-12 0 0.910 0.900 0.910 0.900 0.910 7,710,000 6,998,760 0.9078 0.799 0.790 0.799 0.790 0.799 8,782,057 0.7969 0.00%
2019-12-11 0 0.910 0.900 0.910 0.900 0.930 19,316,000 17,615,120 0.9119 0.799 0.790 0.799 0.790 0.816 22,001,844 0.8006 1.11%
2019-12-10 0 0.900 0.900 0.910 0.890 0.910 5,228,000 4,714,540 0.9018 0.790 0.790 0.799 0.781 0.799 5,954,941 0.7917 -1.10%
2019-12-09 0 0.910 0.900 0.910 0.900 0.910 3,812,400 3,464,348 0.9087 0.799 0.790 0.799 0.790 0.799 4,342,505 0.7978 1.11%
2019-12-06 0 0.900 0.900 0.910 0.890 0.910 11,700,000 10,538,980 0.9008 0.790 0.790 0.799 0.781 0.799 13,326,857 0.7908 -1.10%
2019-12-05 0 0.910 0.900 0.910 0.900 0.910 11,492,000 10,419,680 0.9067 0.799 0.790 0.799 0.790 0.799 13,089,935 0.7960 0.00%
2019-12-04 0 0.910 0.900 0.910 0.890 0.910 7,450,000 6,745,700 0.9055 0.799 0.790 0.799 0.781 0.799 8,485,905 0.7949 1.11%
2019-12-03 0 0.900 0.900 0.910 0.890 0.910 6,352,310 5,751,444 0.9054 0.790 0.790 0.799 0.781 0.799 7,235,584 0.7949 0.00%
2019-12-02 0 0.900 0.900 0.910 0.890 0.910 10,836,000 9,783,200 0.9028 0.790 0.790 0.799 0.781 0.799 12,342,720 0.7926 -1.10%
2019-11-29 0 0.910 0.900 0.910 0.900 0.910 5,162,000 4,655,950 0.9020 0.799 0.790 0.799 0.790 0.799 5,879,764 0.7919 0.00%
2019-11-28 0 0.910 0.900 0.910 0.900 0.910 3,128,000 2,822,720 0.9024 0.799 0.790 0.799 0.790 0.799 3,562,941 0.7922 0.00%
2019-11-27 0 0.910 0.900 0.910 0.900 0.930 11,298,000 10,294,900 0.9112 0.799 0.790 0.799 0.790 0.816 12,868,960 0.8000 -1.09%
2019-11-26 0 0.920 0.910 0.920 0.910 0.930 23,158,000 21,312,540 0.9203 0.808 0.799 0.808 0.799 0.816 26,378,065 0.8080 0.00%
2019-11-25 0 0.920 0.920 0.930 0.910 0.930 7,240,000 6,659,460 0.9198 0.808 0.808 0.816 0.799 0.816 8,246,705 0.8075 0.00%
2019-11-22 0 0.920 0.910 0.920 0.900 0.920 11,214,000 10,201,440 0.9097 0.808 0.799 0.808 0.790 0.808 12,773,280 0.7987 0.00%
2019-11-21 0 0.920 0.910 0.920 0.880 0.920 23,700,000 21,383,640 0.9023 0.808 0.799 0.808 0.773 0.808 26,995,429 0.7921 -1.08%
2019-11-20 0 0.930 0.930 0.940 0.910 0.940 7,209,333 6,693,486 0.9284 0.816 0.816 0.825 0.799 0.825 8,211,774 0.8151 1.09%
2019-11-19 0 0.920 0.920 0.930 0.910 0.930 6,104,000 5,601,140 0.9176 0.808 0.808 0.816 0.799 0.816 6,952,747 0.8056 0.00%
2019-11-18 0 0.920 0.910 0.920 0.900 0.920 5,278,133 4,825,677 0.9143 0.808 0.799 0.808 0.790 0.808 6,012,045 0.8027 2.22%
2019-11-15 0 0.900 0.900 0.910 0.900 0.920 9,220,826 8,373,707 0.9081 0.790 0.790 0.799 0.790 0.808 10,502,960 0.7973 0.00%
2019-11-14 0 0.900 0.900 0.910 0.900 0.910 3,800,000 3,428,300 0.9022 0.790 0.790 0.799 0.790 0.799 4,328,381 0.7921 0.00%
2019-11-13 0 0.900 0.900 0.910 0.900 0.920 8,188,000 7,451,500 0.9101 0.790 0.790 0.799 0.790 0.808 9,326,522 0.7990 -2.17%
2019-11-12 0 0.920 0.920 0.930 0.910 0.930 4,246,000 3,903,620 0.9194 0.808 0.808 0.816 0.799 0.816 4,836,396 0.8071 1.10%
2019-11-11 0 0.910 0.910 0.920 0.910 0.940 11,216,480 10,355,539 0.9232 0.799 0.799 0.808 0.799 0.825 12,776,105 0.8105 -4.21%
2019-11-08 0 0.950 0.940 0.950 0.930 0.950 12,924,000 12,169,156 0.9416 0.834 0.825 0.834 0.816 0.834 14,721,051 0.8266 1.06%
2019-11-07 0 0.940 0.930 0.940 0.930 0.950 12,139,351 11,388,442 0.9381 0.825 0.816 0.825 0.816 0.834 13,827,299 0.8236 0.00%
2019-11-06 0 0.940 0.940 0.950 0.940 0.950 6,164,000 5,823,530 0.9448 0.825 0.825 0.834 0.825 0.834 7,021,090 0.8294 0.00%
2019-11-05 0 0.940 0.940 0.950 0.920 0.950 26,604,000 24,820,790 0.9330 0.825 0.825 0.834 0.808 0.834 30,303,223 0.8191 2.17%
2019-11-04 0 0.920 0.910 0.920 0.910 0.940 30,440,000 28,073,716 0.9223 0.808 0.799 0.808 0.799 0.825 34,672,610 0.8097 0.00%
2019-11-01 0 0.920 0.910 0.920 0.900 0.920 6,258,000 5,713,580 0.9130 0.808 0.799 0.808 0.790 0.808 7,128,160 0.8016 1.10%
2019-10-31 0 0.910 0.910 0.920 0.900 0.920 6,672,000 6,073,600 0.9103 0.799 0.799 0.808 0.790 0.808 7,599,726 0.7992 0.00%
2019-10-30 0 0.910 0.900 0.910 0.900 0.920 11,476,000 10,456,220 0.9111 0.799 0.790 0.799 0.790 0.808 13,071,710 0.7999 -1.09%
2019-10-29 0 0.920 0.910 0.920 0.910 0.920 5,424,344 4,978,426 0.9178 0.808 0.799 0.808 0.799 0.808 6,178,586 0.8058 0.00%
2019-10-28 0 0.920 0.910 0.920 0.910 0.930 15,508,000 14,275,750 0.9205 0.808 0.799 0.808 0.799 0.816 17,664,350 0.8082 0.00%
2019-10-25 0 0.920 0.920 0.930 0.910 0.940 13,186,000 12,175,280 0.9233 0.808 0.808 0.816 0.799 0.825 15,019,482 0.8106 -1.08%
2019-10-24 0 0.930 0.930 0.940 0.920 0.940 10,763,344 10,011,814 0.9302 0.816 0.816 0.825 0.808 0.825 12,259,961 0.8166 2.20%
2019-10-23 0 0.910 0.910 0.920 0.910 0.930 9,360,000 8,606,280 0.9195 0.799 0.799 0.808 0.799 0.816 10,661,486 0.8072 -2.15%
2019-10-22 0 0.930 0.920 0.930 0.920 0.930 6,044,175 5,581,673 0.9235 0.816 0.808 0.816 0.808 0.816 6,884,603 0.8107 0.00%
2019-10-21 0 0.930 0.920 0.930 0.920 0.930 3,180,000 2,947,920 0.9270 0.816 0.808 0.816 0.808 0.816 3,622,171 0.8139 0.00%
2019-10-18 0 0.930 0.920 0.930 0.930 0.940 9,730,000 9,065,900 0.9317 0.816 0.808 0.816 0.816 0.825 11,082,933 0.8180 -1.06%
2019-10-17 0 0.940 0.930 0.940 0.920 0.940 9,860,000 9,171,660 0.9302 0.825 0.816 0.825 0.808 0.825 11,231,010 0.8166 1.08%
2019-10-16 0 0.930 0.930 0.940 0.930 0.950 8,643,544 8,114,249 0.9388 0.816 0.816 0.825 0.816 0.834 9,845,408 0.8242 -1.06%
2019-10-15 0 0.940 0.940 0.950 0.940 0.950 5,554,262 5,249,438 0.9451 0.825 0.825 0.834 0.825 0.834 6,326,569 0.8297 -1.05%
2019-10-14 0 0.950 0.950 0.960 0.950 0.980 10,604,000 10,193,920 0.9613 0.834 0.834 0.843 0.834 0.860 12,078,461 0.8440 0.00%
2019-10-11 0 0.950 0.940 0.950 0.930 0.950 10,634,000 10,024,142 0.9427 0.834 0.825 0.834 0.816 0.834 12,112,632 0.8276 1.06%
2019-10-10 0 0.940 0.930 0.940 0.930 0.940 3,726,000 3,482,360 0.9346 0.825 0.816 0.825 0.816 0.825 4,244,091 0.8205 1.08%
2019-10-09 0 0.930 0.930 0.940 0.930 0.950 4,726,000 4,414,340 0.9341 0.816 0.816 0.825 0.816 0.834 5,383,139 0.8200 -1.06%
2019-10-08 0 0.940 0.940 0.950 0.940 0.950 5,180,000 4,887,340 0.9435 0.825 0.825 0.834 0.825 0.834 5,900,267 0.8283 1.08%
2019-10-04 0 0.930 0.920 0.930 0.920 0.940 3,224,000 2,989,080 0.9271 0.816 0.808 0.816 0.808 0.825 3,672,290 0.8140 1.09%
2019-10-03 0 0.920 0.910 0.920 0.910 0.930 3,346,000 3,071,960 0.9181 0.808 0.799 0.808 0.799 0.816 3,811,253 0.8060 -1.08%
2019-10-02 0 0.930 0.920 0.930 0.910 0.940 1,462,000 1,346,700 0.9211 0.816 0.808 0.816 0.799 0.825 1,665,288 0.8087 0.00%
2019-09-30 0 0.930 0.920 0.930 0.910 0.940 6,921,732 6,404,968 0.9253 0.816 0.808 0.816 0.799 0.825 7,884,182 0.8124 1.09%
2019-09-27 0 0.920 0.920 0.930 0.920 0.950 9,666,879 9,021,997 0.9333 0.808 0.808 0.816 0.808 0.834 11,011,036 0.8194 -3.16%
2019-09-26 0 0.950 0.940 0.950 0.940 0.960 6,693,445 6,329,367 0.9456 0.834 0.825 0.834 0.825 0.843 7,624,153 0.8302 1.06%
2019-09-25 0 0.940 0.940 0.950 0.940 0.960 6,362,000 6,045,700 0.9503 0.825 0.825 0.834 0.825 0.843 7,246,621 0.8343 -2.08%
2019-09-24 0 0.960 0.960 0.970 0.950 0.970 3,940,000 3,783,860 0.9604 0.843 0.843 0.852 0.834 0.852 4,487,848 0.8431 0.00%
2019-09-23 0 0.960 0.960 0.970 0.960 0.980 6,344,000 6,137,000 0.9674 0.843 0.843 0.852 0.843 0.860 7,226,118 0.8493 -2.04%
2019-09-20 0 0.980 0.980 0.990 0.980 0.990 12,226,000 11,995,920 0.9812 0.860 0.860 0.869 0.860 0.869 13,925,996 0.8614 -1.01%
2019-09-19 0 0.990 0.990 1.000 0.990 1.010 4,116,000 4,093,420 0.9945 0.869 0.869 0.878 0.869 0.887 4,688,320 0.8731 -1.98%
2019-09-18 0 1.010 1.000 1.010 0.990 1.010 7,052,000 7,028,470 0.9967 0.887 0.878 0.887 0.869 0.887 8,032,564 0.8750 2.02%
2019-09-17 0 0.990 0.990 1.000 0.980 1.000 5,848,000 5,811,760 0.9938 0.869 0.869 0.878 0.860 0.878 6,661,150 0.8725 0.00%
2019-09-16 0 1.040 1.030 1.040 1.030 1.070 32,274,000 33,665,800 1.0431 0.869 0.861 0.869 0.861 0.894 38,618,270 0.8718 -2.80%
2019-09-13 0 1.070 1.070 1.080 1.050 1.080 7,956,000 8,487,760 1.0668 0.894 0.894 0.903 0.878 0.903 9,519,953 0.8916 1.90%
2019-09-12 0 1.050 1.040 1.050 1.040 1.070 8,552,947 9,036,807 1.0566 0.878 0.869 0.878 0.869 0.894 10,234,245 0.8830 0.00%
2019-09-11 0 1.050 1.040 1.050 1.030 1.050 7,736,000 8,054,400 1.0412 0.878 0.869 0.878 0.861 0.878 9,256,706 0.8701 0.96%
2019-09-10 0 1.040 1.030 1.040 1.020 1.040 3,950,000 4,074,880 1.0316 0.869 0.861 0.869 0.852 0.869 4,726,472 0.8621 0.97%
2019-09-09 0 1.030 1.030 1.040 1.030 1.060 10,884,000 11,323,140 1.0403 0.861 0.861 0.869 0.861 0.886 13,023,525 0.8694 -1.90%
2019-09-06 0 1.050 1.040 1.050 1.030 1.060 46,966,000 49,252,280 1.0487 0.878 0.869 0.878 0.861 0.886 56,198,354 0.8764 0.96%
2019-09-05 0 1.040 1.030 1.040 0.990 1.070 38,748,000 40,088,100 1.0346 0.869 0.861 0.869 0.827 0.894 46,364,899 0.8646 6.12%
2019-09-04 0 0.980 0.980 0.990 0.970 1.000 8,770,000 8,620,786 0.9830 0.819 0.819 0.827 0.811 0.836 10,493,965 0.8215 1.03%
2019-09-03 0 0.970 0.970 0.980 0.970 0.990 6,446,000 6,289,120 0.9757 0.811 0.811 0.819 0.811 0.827 7,713,124 0.8154 -1.02%
2019-09-02 0 0.980 0.980 0.990 0.960 0.990 17,460,000 16,996,540 0.9735 0.819 0.819 0.827 0.802 0.827 20,892,204 0.8135 1.03%
2019-08-30 0 0.970 0.970 0.980 0.970 0.980 5,582,000 5,428,760 0.9725 0.811 0.811 0.819 0.811 0.819 6,679,283 0.8128 0.00%
2019-08-29 0 0.970 0.960 0.970 0.960 0.980 5,177,228 5,014,119 0.9685 0.811 0.802 0.811 0.802 0.819 6,194,943 0.8094 0.00%
2019-08-28 0 0.970 0.960 0.970 0.960 0.990 4,849,226 4,709,604 0.9712 0.811 0.802 0.811 0.802 0.827 5,802,464 0.8117 -1.02%
2019-08-27 0 0.980 0.970 0.980 0.970 0.990 4,473,930 4,392,231 0.9817 0.819 0.811 0.819 0.811 0.827 5,353,394 0.8205 0.00%
2019-08-26 0 0.980 0.970 0.980 0.960 0.980 7,512,000 7,277,300 0.9688 0.819 0.811 0.819 0.802 0.819 8,988,673 0.8096 -2.00%
2019-08-23 0 1.000 0.990 1.000 0.990 1.010 6,748,000 6,755,940 1.0012 0.836 0.827 0.836 0.827 0.844 8,074,490 0.8367 -0.99%
2019-08-22 0 1.010 1.000 1.010 0.990 1.020 7,534,002 7,563,782 1.0040 0.844 0.836 0.844 0.827 0.852 9,015,001 0.8390 -0.98%
2019-08-21 0 1.020 1.020 1.030 1.010 1.030 4,222,040 4,295,142 1.0173 0.852 0.852 0.861 0.844 0.861 5,051,989 0.8502 -0.97%
2019-08-20 0 1.030 1.020 1.030 1.010 1.050 8,744,000 9,009,360 1.0303 0.861 0.852 0.861 0.844 0.878 10,462,854 0.8611 -0.96%
2019-08-19 0 1.040 1.040 1.050 0.980 1.070 30,489,839 31,473,218 1.0323 0.869 0.869 0.878 0.819 0.894 36,483,388 0.8627 7.22%
2019-08-16 0 0.970 0.960 0.970 0.940 0.970 4,508,000 4,333,060 0.9612 0.811 0.802 0.811 0.786 0.811 5,394,161 0.8033 2.11%
2019-08-15 0 0.950 0.950 0.960 0.930 0.960 7,900,000 7,468,280 0.9454 0.794 0.794 0.802 0.777 0.802 9,452,945 0.7900 -1.04%
2019-08-14 0 0.960 0.960 0.970 0.960 0.980 8,285,225 8,008,686 0.9666 0.802 0.802 0.811 0.802 0.819 9,913,895 0.8078 1.05%
2019-08-13 0 0.950 0.950 0.960 0.950 0.970 6,936,200 6,620,156 0.9544 0.794 0.794 0.802 0.794 0.811 8,299,685 0.7976 -2.06%
2019-08-12 0 0.970 0.960 0.980 0.950 0.980 5,054,333 4,875,182 0.9646 0.811 0.802 0.819 0.794 0.819 6,047,890 0.8061 2.11%
2019-08-09 0 0.950 0.950 0.960 0.940 0.970 4,702,444 4,489,541 0.9547 0.794 0.794 0.802 0.786 0.811 5,626,828 0.7979 -1.04%
2019-08-08 0 0.960 0.960 0.970 0.950 0.980 9,120,000 8,777,400 0.9624 0.802 0.802 0.811 0.794 0.819 10,912,767 0.8043 0.00%
2019-08-07 0 0.960 0.960 0.970 0.940 0.970 10,338,000 9,912,040 0.9588 0.802 0.802 0.811 0.786 0.811 12,370,195 0.8013 2.13%
2019-08-06 0 0.940 0.940 0.950 0.920 0.980 20,200,000 19,074,100 0.9443 0.786 0.786 0.794 0.769 0.819 24,170,821 0.7891 -4.08%
2019-08-05 0 0.980 0.980 0.990 0.980 1.040 10,198,000 10,187,520 0.9990 0.819 0.819 0.827 0.819 0.869 12,202,675 0.8349 -5.77%
2019-08-02 0 1.040 1.040 1.050 1.020 1.060 7,952,000 8,265,140 1.0394 0.869 0.869 0.878 0.852 0.886 9,515,167 0.8686 -1.89%
2019-08-01 0 1.060 1.060 1.070 0.950 1.090 48,741,791 49,974,581 1.0253 0.886 0.886 0.894 0.794 0.911 58,323,222 0.8569 -1.85%
2019-07-31 0 1.080 1.070 1.080 1.070 1.090 4,278,000 4,619,660 1.0799 0.903 0.894 0.903 0.894 0.911 5,118,949 0.9025 -0.92%
2019-07-30 0 1.090 1.090 1.100 1.080 1.110 3,654,000 3,983,790 1.0903 0.911 0.911 0.919 0.903 0.928 4,372,286 0.9111 0.93%
2019-07-29 0 1.080 1.080 1.090 1.070 1.100 5,487,643 5,936,742 1.0818 0.903 0.903 0.911 0.894 0.919 6,566,378 0.9041 -0.92%
2019-07-26 0 1.090 1.080 1.090 1.080 1.100 6,150,000 6,725,294 1.0935 0.911 0.903 0.911 0.903 0.919 7,358,938 0.9139 -0.91%
2019-07-25 0 1.100 1.090 1.100 1.090 1.110 7,585,136 8,311,165 1.0957 0.919 0.911 0.919 0.911 0.928 9,076,186 0.9157 0.00%
2019-07-24 0 1.100 1.100 1.110 1.100 1.120 2,906,000 3,216,698 1.1069 0.919 0.919 0.928 0.919 0.936 3,477,248 0.9251 -0.90%
2019-07-23 0 1.110 1.100 1.110 1.100 1.120 8,940,000 9,875,480 1.1046 0.928 0.919 0.928 0.919 0.936 10,697,383 0.9232 0.00%
2019-07-22 0 1.110 1.110 1.120 1.110 1.130 6,838,000 7,641,820 1.1176 0.928 0.928 0.936 0.928 0.944 8,182,182 0.9340 -1.77%
2019-07-19 0 1.130 1.120 1.130 1.120 1.140 5,276,000 5,956,330 1.1289 0.944 0.936 0.944 0.936 0.953 6,313,131 0.9435 0.89%
2019-07-18 0 1.120 1.120 1.130 1.120 1.140 4,080,000 4,594,740 1.1262 0.936 0.936 0.944 0.936 0.953 4,882,027 0.9412 -0.88%
2019-07-17 0 1.130 1.120 1.130 1.120 1.140 6,736,000 7,608,460 1.1295 0.944 0.936 0.944 0.936 0.953 8,060,131 0.9440 0.00%
2019-07-16 0 1.130 1.130 1.140 1.120 1.140 2,734,000 3,097,160 1.1328 0.944 0.944 0.953 0.936 0.953 3,271,437 0.9467 0.89%
2019-07-15 0 1.120 1.120 1.130 1.120 1.140 7,176,000 8,092,720 1.1277 0.936 0.936 0.944 0.936 0.953 8,586,624 0.9425 -2.61%
2019-07-12 0 1.150 1.140 1.150 1.130 1.150 3,708,000 4,222,040 1.1386 0.961 0.953 0.961 0.944 0.961 4,436,901 0.9516 0.88%
2019-07-11 0 1.140 1.140 1.150 1.140 1.150 2,194,000 2,514,380 1.1460 0.953 0.953 0.961 0.953 0.961 2,625,286 0.9578 0.00%
2019-07-10 0 1.140 1.130 1.140 1.120 1.140 6,820,600 7,712,725 1.1308 0.953 0.944 0.953 0.936 0.953 8,161,361 0.9450 0.88%
2019-07-09 0 1.130 1.130 1.140 1.130 1.150 5,578,000 6,321,540 1.1333 0.944 0.944 0.953 0.944 0.961 6,674,497 0.9471 -2.59%
2019-07-08 0 1.160 1.150 1.160 1.140 1.170 6,379,080 7,363,624 1.1543 0.969 0.961 0.969 0.953 0.978 7,633,049 0.9647 -1.69%
2019-07-05 0 1.180 1.160 1.180 1.160 1.180 2,024,000 2,371,740 1.1718 0.986 0.969 0.986 0.969 0.986 2,421,868 0.9793 0.85%
2019-07-04 0 1.170 1.160 1.170 1.160 1.200 9,045,000 10,686,850 1.1815 0.978 0.969 0.978 0.969 1.003 10,823,023 0.9874 -0.85%
2019-07-03 0 1.180 1.170 1.180 1.160 1.180 5,894,733 6,914,744 1.1730 0.986 0.978 0.986 0.969 0.986 7,053,492 0.9803 0.85%
2019-07-02 0 1.170 1.170 1.180 1.160 1.190 12,212,724 14,328,215 1.1732 0.978 0.978 0.986 0.969 0.995 14,613,444 0.9805 1.74%
2019-06-28 0 1.150 1.140 1.150 1.140 1.170 6,850,906 7,891,617 1.1519 0.961 0.953 0.961 0.953 0.978 8,197,625 0.9627 0.00%
2019-06-27 0 1.150 1.150 1.160 1.110 1.200 22,898,000 26,428,722 1.1542 0.961 0.961 0.969 0.928 1.003 27,399,181 0.9646 4.55%
2019-06-26 0 1.100 1.100 1.110 1.090 1.140 15,468,333 17,102,094 1.1056 0.919 0.919 0.928 0.911 0.953 18,509,025 0.9240 -2.65%
2019-06-25 0 1.130 1.130 1.140 1.120 1.150 8,132,000 9,159,860 1.1264 0.944 0.944 0.953 0.936 0.961 9,730,550 0.9414 -1.74%
2019-06-24 0 1.150 1.140 1.150 1.130 1.150 9,102,200 10,358,422 1.1380 0.961 0.953 0.961 0.944 0.961 10,891,467 0.9511 0.88%
2019-06-21 0 1.140 1.130 1.140 1.130 1.160 16,355,666 18,648,139 1.1402 0.953 0.944 0.953 0.944 0.969 19,570,786 0.9529 -0.87%
2019-06-20 0 1.150 1.150 1.160 1.130 1.160 7,562,000 8,686,330 1.1487 0.961 0.961 0.969 0.944 0.969 9,048,502 0.9600 0.88%
2019-06-19 0 1.140 1.130 1.140 1.130 1.150 7,204,000 8,207,440 1.1393 0.953 0.944 0.953 0.944 0.961 8,620,128 0.9521 1.79%
2019-06-18 0 1.120 1.120 1.130 1.120 1.130 2,464,000 2,768,420 1.1235 0.936 0.936 0.944 0.936 0.944 2,948,361 0.9390 -0.88%
2019-06-17 0 1.130 1.120 1.130 1.130 1.150 3,484,000 3,959,864 1.1366 0.944 0.936 0.944 0.944 0.961 4,168,868 0.9499 -0.88%
2019-06-14 0 1.140 1.140 1.150 1.140 1.160 2,084,000 2,390,960 1.1473 0.953 0.953 0.961 0.953 0.969 2,493,663 0.9588 -0.87%
2019-06-13 0 1.150 1.150 1.160 1.140 1.160 2,400,000 2,762,680 1.1511 0.961 0.961 0.969 0.953 0.969 2,871,781 0.9620 0.00%
2019-06-12 0 1.150 1.150 1.160 1.150 1.200 7,124,200 8,335,225 1.1700 0.961 0.961 0.969 0.961 1.003 8,524,642 0.9778 -4.17%
2019-06-11 0 1.200 1.180 1.200 1.170 1.200 9,892,000 11,737,058 1.1865 1.003 0.986 1.003 0.978 1.003 11,836,523 0.9916 2.56%
2019-06-10 0 1.170 1.160 1.170 1.160 1.190 4,766,133 5,580,250 1.1708 0.978 0.969 0.978 0.969 0.995 5,703,037 0.9785 -0.85%
2019-06-06 0 1.180 1.170 1.180 1.160 1.180 10,466,000 12,240,920 1.1696 0.986 0.978 0.986 0.969 0.986 12,523,357 0.9774 1.72%
2019-06-05 0 1.160 1.160 1.170 1.120 1.200 19,985,275 23,295,257 1.1656 0.969 0.969 0.978 0.936 1.003 23,913,886 0.9741 1.75%
2019-06-04 0 1.140 1.140 1.150 1.110 1.160 10,789,869 12,211,725 1.1318 0.953 0.953 0.961 0.928 0.969 12,910,890 0.9458 0.88%
2019-06-03 0 1.130 1.120 1.130 1.110 1.130 5,532,000 6,184,690 1.1180 0.944 0.936 0.944 0.928 0.944 6,619,454 0.9343 0.00%
2019-05-31 0 1.130 1.120 1.130 1.110 1.130 10,616,000 11,932,310 1.1240 0.944 0.936 0.944 0.928 0.944 12,702,843 0.9393 0.89%
2019-05-30 0 1.120 1.120 1.130 1.100 1.130 6,716,000 7,483,300 1.1142 0.936 0.936 0.944 0.919 0.944 8,036,200 0.9312 0.00%
2019-05-29 0 1.120 1.110 1.120 1.090 1.130 6,878,000 7,634,100 1.1099 0.936 0.928 0.936 0.911 0.944 8,230,045 0.9276 0.90%
2019-05-28 0 1.110 1.110 1.120 1.060 1.110 88,518,734 97,940,506 1.1064 0.928 0.928 0.936 0.886 0.928 105,919,329 0.9247 4.72%
2019-05-27 0 1.060 1.060 1.070 1.050 1.070 7,910,333 8,408,599 1.0630 0.886 0.886 0.894 0.878 0.894 9,465,309 0.8884 0.00%
2019-05-24 0 1.060 1.050 1.060 1.040 1.070 8,366,000 8,830,500 1.0555 0.886 0.878 0.886 0.869 0.894 10,010,549 0.8821 1.92%
2019-05-23 0 1.040 1.040 1.050 1.040 1.090 23,583,563 25,061,207 1.0627 0.869 0.869 0.878 0.869 0.911 28,219,508 0.8881 -4.59%
2019-05-22 0 1.090 1.090 1.100 1.090 1.110 10,462,000 11,467,124 1.0961 0.911 0.911 0.919 0.911 0.928 12,518,571 0.9160 -0.91%
2019-05-21 0 1.100 1.090 1.100 1.080 1.110 8,660,000 9,491,880 1.0961 0.919 0.911 0.919 0.903 0.928 10,362,342 0.9160 1.85%
2019-05-20 0 1.080 1.080 1.090 1.080 1.110 11,826,000 12,929,920 1.0933 0.903 0.903 0.911 0.903 0.928 14,150,699 0.9137 -2.70%
2019-05-17 0 1.110 1.110 1.120 1.110 1.140 8,340,000 9,362,018 1.1225 0.928 0.928 0.936 0.928 0.953 9,979,438 0.9381 -1.77%
2019-05-16 0 1.130 1.130 1.140 1.110 1.140 9,138,000 10,355,498 1.1332 0.944 0.944 0.953 0.928 0.953 10,934,305 0.9471 0.89%
2019-05-15 0 1.120 1.120 1.130 1.110 1.130 10,348,844 11,596,789 1.1206 0.936 0.936 0.944 0.928 0.944 12,383,171 0.9365 0.90%
2019-05-14 0 1.110 1.100 1.110 1.080 1.110 22,580,180 24,788,687 1.0978 0.928 0.919 0.928 0.903 0.928 27,018,885 0.9175 -2.63%
2019-05-10 0 1.140 1.130 1.140 1.120 1.150 11,340,000 12,849,370 1.1331 0.953 0.944 0.953 0.936 0.961 13,569,164 0.9470 1.79%
2019-05-09 0 1.120 1.110 1.120 1.110 1.150 12,555,646 14,079,144 1.1213 0.936 0.928 0.936 0.928 0.961 15,023,776 0.9371 -2.61%
2019-05-08 0 1.150 1.140 1.150 1.140 1.160 9,044,133 10,387,106 1.1485 0.961 0.953 0.961 0.953 0.969 10,821,986 0.9598 -0.86%
2019-05-07 0 1.160 1.150 1.160 1.150 1.170 10,902,000 12,632,396 1.1587 0.969 0.961 0.969 0.961 0.978 13,045,064 0.9684 0.87%
2019-05-06 0 1.150 1.150 1.160 1.150 1.200 11,921,088 13,908,305 1.1667 0.961 0.961 0.969 0.961 1.003 14,264,479 0.9750 -5.74%
2019-05-03 0 1.220 1.210 1.220 1.180 1.230 5,422,000 6,538,860 1.2060 1.020 1.011 1.020 0.986 1.028 6,487,831 1.0079 2.52%
2019-05-02 0 1.190 1.190 1.200 1.180 1.200 2,380,000 2,835,920 1.1916 0.995 0.995 1.003 0.986 1.003 2,847,849 0.9958 0.00%
2019-04-30 0 1.190 1.180 1.190 1.180 1.200 3,834,000 4,548,520 1.1864 0.995 0.986 0.995 0.986 1.003 4,587,670 0.9915 0.00%
2019-04-29 0 1.190 1.180 1.200 1.180 1.220 6,530,000 7,782,640 1.1918 0.995 0.986 1.003 0.986 1.020 7,813,637 0.9960 -1.65%
2019-04-26 0 1.210 1.200 1.210 1.190 1.220 9,804,000 11,811,580 1.2048 1.011 1.003 1.011 0.995 1.020 11,731,224 1.0068 0.83%
2019-04-25 0 1.200 1.200 1.210 1.200 1.220 10,034,726 12,103,087 1.2061 1.003 1.003 1.011 1.003 1.020 12,007,305 1.0080 -1.64%
2019-04-24 0 1.220 1.210 1.220 1.200 1.250 23,766,000 28,933,180 1.2174 1.020 1.011 1.020 1.003 1.045 28,437,808 1.0174 -1.61%
2019-04-23 0 1.240 1.230 1.240 1.230 1.260 20,327,448 25,331,761 1.2462 1.036 1.028 1.036 1.028 1.053 24,323,322 1.0415 -2.36%
2019-04-18 0 1.270 1.260 1.270 1.260 1.280 12,636,000 15,985,240 1.2651 1.061 1.053 1.061 1.053 1.070 15,119,925 1.0572 0.79%
2019-04-17 0 1.260 1.260 1.270 1.260 1.300 16,735,357 21,309,769 1.2733 1.053 1.053 1.061 1.053 1.086 20,025,114 1.0642 -1.56%
2019-04-16 0 1.280 1.280 1.290 1.260 1.300 11,276,218 14,419,088 1.2787 1.070 1.070 1.078 1.053 1.086 13,492,844 1.0686 0.00%
2019-04-15 0 1.280 1.280 1.290 1.280 1.320 13,918,000 18,069,060 1.2983 1.070 1.070 1.078 1.070 1.103 16,653,935 1.0850 0.79%
2019-04-12 0 1.270 1.270 1.280 1.250 1.280 14,863,890 18,734,741 1.2604 1.061 1.061 1.070 1.045 1.070 17,785,763 1.0534 0.79%
2019-04-11 0 1.260 1.260 1.270 1.260 1.300 26,484,000 33,732,780 1.2737 1.053 1.053 1.061 1.053 1.086 31,690,100 1.0645 -2.33%
2019-04-10 0 1.290 1.280 1.290 1.270 1.310 22,288,000 28,613,860 1.2838 1.078 1.070 1.078 1.061 1.095 26,669,270 1.0729 -0.77%
2019-04-09 0 1.300 1.290 1.300 1.280 1.310 20,924,000 27,082,360 1.2943 1.086 1.078 1.086 1.070 1.095 25,037,141 1.0817 2.36%
2019-04-08 0 1.270 1.270 1.280 1.270 1.320 14,414,000 18,554,170 1.2872 1.061 1.061 1.070 1.061 1.103 17,247,436 1.0758 -2.31%
2019-04-04 0 1.300 1.300 1.310 1.300 1.330 12,740,000 16,681,360 1.3094 1.086 1.086 1.095 1.086 1.112 15,244,369 1.0943 -0.76%
2019-04-03 0 1.310 1.310 1.320 1.280 1.320 22,129,822 28,876,116 1.3049 1.095 1.095 1.103 1.070 1.103 26,479,998 1.0905 0.77%
2019-04-02 0 1.300 1.290 1.300 1.280 1.300 17,230,000 22,279,320 1.2931 1.086 1.078 1.086 1.070 1.086 20,616,992 1.0806 1.56%
2019-04-01 0 1.280 1.270 1.280 1.260 1.310 26,056,000 33,568,580 1.2883 1.070 1.061 1.070 1.053 1.095 31,177,965 1.0767 1.59%
2019-03-29 0 1.260 1.260 1.270 1.250 1.290 13,570,000 17,228,970 1.2696 1.053 1.053 1.061 1.045 1.078 16,237,527 1.0611 0.80%
2019-03-28 0 1.250 1.250 1.260 1.250 1.270 6,450,000 8,131,200 1.2607 1.045 1.045 1.053 1.045 1.061 7,717,911 1.0535 0.00%
2019-03-27 0 1.250 1.250 1.260 1.240 1.260 8,557,200 10,706,244 1.2511 1.045 1.045 1.053 1.036 1.053 10,239,334 1.0456 0.00%
2019-03-26 0 1.250 1.240 1.250 1.230 1.270 13,380,000 16,691,640 1.2475 1.045 1.036 1.045 1.028 1.061 16,010,177 1.0426 0.00%
2019-03-25 0 1.250 1.250 1.260 1.250 1.280 15,344,000 19,291,680 1.2573 1.045 1.045 1.053 1.045 1.070 18,360,251 1.0507 -3.85%
2019-03-22 0 1.300 1.290 1.300 1.280 1.320 10,386,962 13,422,280 1.2922 1.086 1.078 1.086 1.070 1.103 12,428,782 1.0799 -0.76%
2019-03-21 0 1.310 1.300 1.310 1.290 1.330 15,294,333 20,029,422 1.3096 1.095 1.086 1.095 1.078 1.112 18,300,821 1.0945 1.55%
2019-03-20 0 1.290 1.290 1.300 1.270 1.310 12,930,000 16,596,340 1.2836 1.078 1.078 1.086 1.061 1.095 15,471,718 1.0727 -1.53%
2019-03-19 0 1.310 1.310 1.320 1.290 1.320 13,846,000 18,105,300 1.3076 1.095 1.095 1.103 1.078 1.103 16,567,781 1.0928 1.55%
2019-03-18 0 1.290 1.290 1.300 1.260 1.310 21,270,000 27,400,960 1.2882 1.078 1.078 1.086 1.053 1.095 25,451,156 1.0766 2.38%
2019-03-15 0 1.260 1.260 1.270 1.260 1.300 20,106,000 25,591,274 1.2728 1.053 1.053 1.061 1.053 1.086 24,058,343 1.0637 -2.33%
2019-03-14 0 1.290 1.280 1.290 1.270 1.320 23,654,000 30,647,440 1.2957 1.078 1.070 1.078 1.061 1.103 28,303,792 1.0828 1.57%
2019-03-13 0 1.270 1.270 1.280 1.250 1.300 16,738,000 21,383,480 1.2775 1.061 1.061 1.070 1.045 1.086 20,028,277 1.0677 0.79%
2019-03-12 0 1.260 1.260 1.270 1.260 1.300 20,831,573 26,577,012 1.2758 1.053 1.053 1.061 1.053 1.086 24,926,545 1.0662 -2.33%
2019-03-11 0 1.290 1.280 1.290 1.240 1.290 14,422,000 18,233,980 1.2643 1.078 1.070 1.078 1.036 1.078 17,257,009 1.0566 2.38%
2019-03-08 0 1.260 1.250 1.260 1.250 1.310 18,429,766 23,614,616 1.2813 1.053 1.045 1.053 1.045 1.095 22,052,602 1.0708 -3.08%
2019-03-07 0 1.300 1.300 1.310 1.300 1.360 22,476,000 29,668,660 1.3200 1.086 1.086 1.095 1.086 1.137 26,894,226 1.1032 -3.70%
2019-03-06 0 1.350 1.350 1.360 1.340 1.390 31,767,998 43,321,117 1.3637 1.128 1.128 1.137 1.120 1.162 38,012,801 1.1396 0.00%
2019-03-05 0 1.350 1.350 1.360 1.340 1.380 14,532,835 19,749,355 1.3589 1.128 1.128 1.137 1.120 1.153 17,389,631 1.1357 -1.46%
2019-03-04 0 1.370 1.360 1.370 1.330 1.400 26,920,000 36,743,860 1.3649 1.145 1.137 1.145 1.112 1.170 32,211,806 1.1407 2.24%
2019-03-01 0 1.340 1.330 1.340 1.300 1.340 15,744,000 20,833,760 1.3233 1.120 1.112 1.120 1.086 1.120 18,838,881 1.1059 2.29%
2019-02-28 0 1.310 1.310 1.320 1.300 1.370 19,880,400 26,441,184 1.3300 1.095 1.095 1.103 1.086 1.145 23,788,395 1.1115 -2.96%
2019-02-27 0 1.350 1.340 1.350 1.330 1.400 25,714,499 34,883,675 1.3566 1.128 1.120 1.128 1.112 1.170 30,769,334 1.1337 -2.17%
2019-02-26 0 1.380 1.370 1.380 1.370 1.430 23,071,946 32,035,687 1.3885 1.153 1.145 1.153 1.145 1.195 27,607,320 1.1604 -2.13%
2019-02-25 0 1.410 1.400 1.410 1.380 1.460 95,277,163 135,478,221 1.4219 1.178 1.170 1.178 1.153 1.220 114,006,298 1.1883 3.68%
2019-02-22 0 1.360 1.350 1.360 1.240 1.360 137,019,450 179,317,989 1.3087 1.137 1.128 1.137 1.036 1.137 163,954,086 1.0937 9.68%
2019-02-21 0 1.240 1.240 1.250 1.210 1.250 40,894,000 50,499,500 1.2349 1.036 1.036 1.045 1.011 1.045 48,932,749 1.0320 2.48%
2019-02-20 0 1.210 1.210 1.220 1.200 1.230 33,039,427 40,118,169 1.2143 1.011 1.011 1.020 1.003 1.028 39,534,162 1.0148 0.83%
2019-02-19 0 1.200 1.190 1.200 1.180 1.210 54,174,000 64,873,440 1.1975 1.003 0.995 1.003 0.986 1.011 64,823,269 1.0008 0.84%
2019-02-18 0 1.190 1.190 1.200 1.180 1.200 21,081,450 25,121,192 1.1916 0.995 0.995 1.003 0.986 1.003 25,225,542 0.9959 0.85%
2019-02-15 0 1.180 1.180 1.190 1.180 1.210 12,026,000 14,357,980 1.1939 0.986 0.986 0.995 0.986 1.011 14,390,014 0.9978 -2.48%
2019-02-14 0 1.210 1.200 1.210 1.200 1.230 11,526,000 13,951,940 1.2105 1.011 1.003 1.011 1.003 1.028 13,791,727 1.0116 -1.63%
2019-02-13 0 1.230 1.230 1.240 1.170 1.240 46,060,000 55,439,192 1.2036 1.028 1.028 1.036 0.978 1.036 55,114,257 1.0059 5.13%
2019-02-12 0 1.170 1.160 1.170 1.150 1.170 14,243,090 16,607,738 1.1660 0.978 0.969 0.978 0.961 0.978 17,042,929 0.9745 0.00%
2019-02-11 0 1.170 1.160 1.170 1.150 1.190 24,675,998 28,781,357 1.1664 0.978 0.969 0.978 0.961 0.995 29,526,689 0.9748 -0.85%
2019-02-08 0 1.180 1.170 1.180 1.160 1.180 9,373,714 11,031,248 1.1768 0.986 0.978 0.986 0.969 0.986 11,216,354 0.9835 0.00%
2019-02-04 0 1.180 1.170 1.180 1.170 1.190 3,512,000 4,142,373 1.1795 0.986 0.978 0.986 0.978 0.995 4,202,372 0.9857 0.00%
2019-02-01 0 1.180 1.170 1.180 1.160 1.190 22,008,000 25,912,240 1.1774 0.986 0.978 0.986 0.969 0.995 26,334,229 0.9840 0.00%
2019-01-31 0 1.180 1.180 1.200 1.140 1.200 35,976,000 41,782,228 1.1614 0.986 0.986 1.003 0.953 1.003 43,047,992 0.9706 2.61%
2019-01-30 0 1.150 1.140 1.150 1.130 1.160 21,768,000 24,986,462 1.1479 0.961 0.953 0.961 0.944 0.969 26,047,051 0.9593 0.00%
2019-01-29 0 1.150 1.140 1.150 1.120 1.150 9,788,000 11,108,190 1.1349 0.961 0.953 0.961 0.936 0.961 11,712,079 0.9484 0.88%
2019-01-28 0 1.140 1.130 1.140 1.130 1.150 9,822,392 11,178,411 1.1381 0.953 0.944 0.953 0.944 0.961 11,753,231 0.9511 -0.87%
2019-01-25 0 1.150 1.140 1.150 1.140 1.160 19,902,000 22,877,956 1.1495 0.961 0.953 0.961 0.953 0.969 23,814,241 0.9607 0.00%
2019-01-24 0 1.150 1.140 1.150 1.130 1.150 3,320,000 3,807,660 1.1469 0.961 0.953 0.961 0.944 0.961 3,972,630 0.9585 0.88%
2019-01-23 0 1.140 1.130 1.140 1.130 1.140 5,794,000 6,562,500 1.1326 0.953 0.944 0.953 0.944 0.953 6,932,957 0.9466 0.88%
2019-01-22 0 1.130 1.120 1.130 1.110 1.150 7,108,000 8,024,594 1.1290 0.944 0.936 0.944 0.928 0.961 8,505,257 0.9435 -1.74%
2019-01-21 0 1.150 1.140 1.150 1.140 1.150 4,454,000 5,100,944 1.1453 0.961 0.953 0.961 0.953 0.961 5,329,546 0.9571 0.00%
2019-01-18 0 1.150 1.140 1.150 1.130 1.150 4,270,000 4,864,010 1.1391 0.961 0.953 0.961 0.944 0.961 5,109,376 0.9520 0.00%
2019-01-17 0 1.150 1.140 1.150 1.140 1.160 10,732,000 12,313,562 1.1474 0.961 0.953 0.961 0.953 0.969 12,841,646 0.9589 0.00%
2019-01-16 0 1.150 1.140 1.150 1.140 1.160 12,112,000 13,927,638 1.1499 0.961 0.953 0.961 0.953 0.969 14,492,920 0.9610 0.00%
2019-01-15 0 1.150 1.140 1.150 1.140 1.150 4,740,000 5,424,080 1.1443 0.961 0.953 0.961 0.953 0.961 5,671,767 0.9563 0.88%
2019-01-14 0 1.140 1.120 1.140 1.120 1.140 1,684,000 1,904,034 1.1307 0.953 0.936 0.953 0.936 0.953 2,015,033 0.9449 0.88%
2019-01-11 0 1.130 1.120 1.130 1.110 1.140 5,589,090 6,280,022 1.1236 0.944 0.936 0.944 0.928 0.953 6,687,767 0.9390 0.89%
2019-01-10 0 1.120 1.110 1.120 1.110 1.130 6,018,360 6,726,495 1.1177 0.936 0.928 0.936 0.928 0.944 7,201,421 0.9341 0.90%
2019-01-09 0 1.110 1.110 1.120 1.110 1.130 6,830,000 7,644,340 1.1192 0.928 0.928 0.936 0.928 0.944 8,172,609 0.9354 -0.89%
2019-01-08 0 1.120 1.110 1.120 1.100 1.120 2,631,090 2,923,164 1.1110 0.936 0.928 0.936 0.919 0.936 3,148,297 0.9285 0.90%
2019-01-07 0 1.110 1.110 1.120 1.100 1.120 4,562,000 5,052,820 1.1076 0.928 0.928 0.936 0.919 0.936 5,458,776 0.9256 1.83%
2019-01-04 0 1.090 1.090 1.100 1.060 1.100 4,494,360 4,860,290 1.0814 0.911 0.911 0.919 0.886 0.919 5,377,840 0.9038 0.00%
2019-01-03 0 1.090 1.080 1.090 1.070 1.100 5,050,000 5,498,080 1.0887 0.911 0.903 0.911 0.894 0.919 6,042,705 0.9099 0.00%
2019-01-02 0 1.090 1.080 1.090 1.070 1.120 5,023,088 5,478,199 1.0906 0.911 0.903 0.911 0.894 0.936 6,010,503 0.9114 -1.80%
2018-12-31 0 1.110 1.110 1.120 1.080 1.130 4,552,000 5,004,820 1.0995 0.928 0.928 0.936 0.903 0.944 5,446,811 0.9189 1.83%
2018-12-28 0 1.090 1.080 1.090 1.050 1.100 4,273,907 4,585,620 1.0729 0.911 0.903 0.911 0.878 0.919 5,114,051 0.8967 0.00%
2018-12-27 0 1.090 1.090 1.100 1.090 1.150 4,680,000 5,172,240 1.1052 0.911 0.911 0.919 0.911 0.961 5,599,972 0.9236 -4.39%
2018-12-24 0 1.140 1.130 1.140 1.120 1.140 1,610,360 1,824,231 1.1328 0.953 0.944 0.953 0.936 0.953 1,926,917 0.9467 -0.87%
2018-12-21 0 1.150 1.130 1.150 1.120 1.150 15,212,573 17,204,078 1.1309 0.961 0.944 0.961 0.936 0.961 18,202,989 0.9451 0.88%
2018-12-20 0 1.140 1.130 1.140 1.130 1.150 2,770,000 3,155,580 1.1392 0.953 0.944 0.953 0.944 0.961 3,314,514 0.9520 -0.87%
2018-12-19 0 1.150 1.140 1.150 1.130 1.150 3,382,000 3,863,494 1.1424 0.961 0.953 0.961 0.944 0.961 4,046,818 0.9547 0.00%
2018-12-18 0 1.150 1.140 1.150 1.120 1.150 8,216,000 9,360,991 1.1394 0.961 0.953 0.961 0.936 0.961 9,831,062 0.9522 0.88%
2018-12-17 0 1.140 1.140 1.150 1.140 1.170 4,778,000 5,499,860 1.1511 0.953 0.953 0.961 0.953 0.978 5,717,237 0.9620 -2.56%
2018-12-14 0 1.170 1.160 1.170 1.160 1.170 4,338,000 5,068,790 1.1685 0.978 0.969 0.978 0.969 0.978 5,190,744 0.9765 0.00%
2018-12-13 0 1.170 1.170 1.180 1.150 1.180 4,720,000 5,521,780 1.1699 0.978 0.978 0.986 0.961 0.986 5,647,835 0.9777 0.86%
2018-12-12 0 1.160 1.150 1.160 1.150 1.170 3,237,358 3,744,486 1.1566 0.969 0.961 0.969 0.961 0.978 3,873,743 0.9666 0.00%
2018-12-11 0 1.160 1.150 1.160 1.140 1.160 4,582,000 5,282,770 1.1529 0.969 0.961 0.969 0.953 0.969 5,482,708 0.9635 0.87%
2018-12-10 0 1.150 1.140 1.150 1.140 1.160 4,638,000 5,322,800 1.1476 0.961 0.953 0.961 0.953 0.969 5,549,716 0.9591 -1.71%
2018-12-07 0 1.170 1.160 1.170 1.150 1.180 8,066,000 9,384,538 1.1635 0.978 0.969 0.978 0.961 0.986 9,651,576 0.9723 0.00%
2018-12-06 0 1.170 1.160 1.170 1.160 1.190 8,207,965 9,632,927 1.1736 0.978 0.969 0.978 0.969 0.995 9,821,448 0.9808 -1.68%
2018-12-05 0 1.190 1.180 1.190 1.180 1.210 8,896,000 10,591,686 1.1906 0.995 0.986 0.995 0.986 1.011 10,644,734 0.9950 -2.46%
2018-12-04 0 1.220 1.210 1.220 1.200 1.230 8,368,000 10,146,400 1.2125 1.020 1.011 1.020 1.003 1.028 10,012,942 1.0133 0.83%
2018-12-03 0 1.210 1.210 1.220 1.210 1.230 13,736,666 16,761,392 1.2202 1.011 1.011 1.020 1.011 1.028 16,436,955 1.0197 1.68%
2018-11-30 0 1.190 1.190 1.200 1.190 1.220 12,790,000 15,343,086 1.1996 0.995 0.995 1.003 0.995 1.020 15,304,198 1.0025 -0.83%
2018-11-29 0 1.200 1.200 1.210 1.200 1.240 6,818,000 8,283,080 1.2149 1.003 1.003 1.011 1.003 1.036 8,158,250 1.0153 -2.44%
2018-11-28 0 1.230 1.220 1.230 1.200 1.240 7,204,000 8,787,800 1.2199 1.028 1.020 1.028 1.003 1.036 8,620,128 1.0195 2.50%
2018-11-27 0 1.200 1.190 1.200 1.190 1.220 11,782,176 14,155,852 1.2015 1.003 0.995 1.003 0.995 1.020 14,098,261 1.0041 -1.64%
2018-11-26 0 1.220 1.210 1.220 1.200 1.230 8,844,000 10,728,200 1.2130 1.020 1.011 1.020 1.003 1.028 10,582,512 1.0138 -0.81%
2018-11-23 0 1.230 1.220 1.230 1.210 1.230 5,438,000 6,638,180 1.2207 1.028 1.020 1.028 1.011 1.028 6,506,976 1.0202 -0.81%
2018-11-22 0 1.240 1.230 1.240 1.230 1.240 1,522,000 1,881,900 1.2365 1.036 1.028 1.036 1.028 1.036 1,821,188 1.0333 -0.80%
2018-11-21 0 1.250 1.240 1.250 1.210 1.250 10,104,000 12,514,800 1.2386 1.045 1.036 1.045 1.011 1.045 12,090,197 1.0351 1.63%
2018-11-20 0 1.230 1.220 1.230 1.210 1.240 4,250,000 5,210,260 1.2259 1.028 1.020 1.028 1.011 1.036 5,085,445 1.0245 -0.81%
2018-11-19 0 1.240 1.230 1.240 1.220 1.250 6,118,000 7,549,380 1.2340 1.036 1.028 1.036 1.020 1.045 7,320,648 1.0312 0.81%
2018-11-16 0 1.230 1.230 1.240 1.220 1.250 5,903,866 7,286,339 1.2342 1.028 1.028 1.036 1.020 1.045 7,064,420 1.0314 -0.81%
2018-11-15 0 1.240 1.230 1.240 1.220 1.240 8,642,000 10,622,040 1.2291 1.036 1.028 1.036 1.020 1.036 10,340,804 1.0272 1.64%
2018-11-14 0 1.220 1.210 1.220 1.210 1.240 12,516,000 15,224,922 1.2164 1.020 1.011 1.020 1.011 1.036 14,976,336 1.0166 -1.61%
2018-11-13 0 1.240 1.230 1.240 1.180 1.250 9,064,318 11,086,961 1.2231 1.036 1.028 1.036 0.986 1.045 10,846,139 1.0222 3.33%
2018-11-12 0 1.200 1.190 1.200 1.170 1.200 5,614,000 6,667,980 1.1877 1.003 0.995 1.003 0.978 1.003 6,717,574 0.9926 0.00%
2018-11-09 0 1.200 1.190 1.200 1.190 1.220 4,255,133 5,127,225 1.2050 1.003 0.995 1.003 0.995 1.020 5,091,587 1.0070 -2.44%
2018-11-08 0 1.230 1.220 1.230 1.210 1.240 3,868,000 4,745,540 1.2269 1.028 1.020 1.028 1.011 1.036 4,628,353 1.0253 0.00%
2018-11-07 0 1.230 1.220 1.230 1.210 1.250 9,382,000 11,522,580 1.2282 1.028 1.020 1.028 1.011 1.045 11,226,269 1.0264 0.00%
2018-11-06 0 1.230 1.220 1.230 1.200 1.230 12,074,000 14,624,000 1.2112 1.028 1.020 1.028 1.003 1.028 14,447,450 1.0122 1.65%
2018-11-05 0 1.210 1.210 1.220 1.200 1.220 9,876,000 11,931,660 1.2081 1.011 1.011 1.020 1.003 1.020 11,817,377 1.0097 -1.63%
2018-11-02 0 1.230 1.220 1.230 1.190 1.230 27,924,000 33,792,300 1.2102 1.028 1.020 1.028 0.995 1.028 33,413,168 1.0113 4.24%
2018-11-01 0 1.180 1.170 1.180 1.150 1.190 11,144,000 13,112,900 1.1767 0.986 0.978 0.986 0.961 0.995 13,334,635 0.9834 2.61%
2018-10-31 0 1.150 1.150 1.160 1.140 1.170 5,508,000 6,346,320 1.1522 0.961 0.961 0.969 0.953 0.978 6,590,737 0.9629 0.00%
2018-10-30 0 1.150 1.140 1.150 1.110 1.160 9,054,000 10,260,380 1.1332 0.961 0.953 0.961 0.928 0.969 10,833,793 0.9471 0.00%
2018-10-29 0 1.150 1.140 1.150 1.130 1.170 7,768,724 8,970,885 1.1547 0.961 0.953 0.961 0.944 0.978 9,295,863 0.9650 0.00%
2018-10-26 0 1.150 1.150 1.160 1.140 1.180 9,734,182 11,256,222 1.1564 0.961 0.961 0.969 0.953 0.986 11,647,682 0.9664 0.88%
2018-10-25 0 1.140 1.130 1.140 1.110 1.140 6,496,000 7,313,100 1.1258 0.953 0.944 0.953 0.928 0.953 7,772,953 0.9408 -0.87%
2018-10-24 0 1.150 1.140 1.150 1.140 1.160 6,102,180 7,025,476 1.1513 0.961 0.953 0.961 0.953 0.969 7,301,718 0.9622 0.00%
2018-10-23 0 1.150 1.140 1.150 1.140 1.200 8,112,000 9,401,960 1.1590 0.961 0.953 0.961 0.953 1.003 9,706,619 0.9686 -4.17%
2018-10-22 0 1.200 1.190 1.200 1.170 1.210 17,648,000 21,022,860 1.1912 1.003 0.995 1.003 0.978 1.011 21,117,160 0.9955 2.56%
2018-10-19 0 1.170 1.160 1.170 1.140 1.180 11,811,984 13,763,339 1.1652 0.978 0.969 0.978 0.953 0.986 14,133,928 0.9738 1.74%
2018-10-18 0 1.150 1.140 1.150 1.140 1.180 11,514,001 13,336,261 1.1583 0.961 0.953 0.961 0.953 0.986 13,777,369 0.9680 0.88%
2018-10-16 0 1.140 1.130 1.140 1.110 1.140 9,157,864 10,304,337 1.1252 0.953 0.944 0.953 0.928 0.953 10,958,074 0.9403 1.79%
2018-10-15 0 1.120 1.110 1.120 1.110 1.180 11,414,336 12,948,126 1.1344 0.936 0.928 0.936 0.928 0.986 13,658,112 0.9480 -3.45%
2018-10-12 0 1.160 1.160 1.170 1.120 1.180 15,700,000 18,086,450 1.1520 0.969 0.969 0.978 0.936 0.986 18,786,232 0.9628 1.75%
2018-10-11 0 1.140 1.130 1.140 1.130 1.190 18,577,998 21,399,500 1.1519 0.953 0.944 0.953 0.944 0.995 22,229,973 0.9626 -5.79%
2018-10-10 0 1.210 1.200 1.210 1.180 1.220 7,558,036 9,077,181 1.2010 1.011 1.003 1.011 0.986 1.020 9,043,759 1.0037 0.83%
2018-10-09 0 1.200 1.200 1.210 1.190 1.230 7,447,996 8,997,075 1.2080 1.003 1.003 1.011 0.995 1.028 8,912,088 1.0095 0.00%
2018-10-08 0 1.200 1.200 1.210 1.200 1.240 10,098,676 12,275,888 1.2156 1.003 1.003 1.011 1.003 1.036 12,083,826 1.0159 -1.64%
2018-10-05 0 1.220 1.220 1.230 1.210 1.250 5,208,000 6,383,350 1.2257 1.020 1.020 1.028 1.011 1.045 6,231,764 1.0243 -1.61%
2018-10-04 0 1.240 1.240 1.250 1.240 1.260 3,956,000 4,937,140 1.2480 1.036 1.036 1.045 1.036 1.053 4,733,652 1.0430 -1.59%
2018-10-03 0 1.260 1.260 1.270 1.250 1.270 1,326,000 1,671,680 1.2607 1.053 1.053 1.061 1.045 1.061 1,586,659 1.0536 0.00%
2018-10-02 0 1.260 1.250 1.260 1.250 1.290 4,170,000 5,246,080 1.2581 1.053 1.045 1.053 1.045 1.078 4,989,719 1.0514 -1.56%
2018-09-28 0 1.280 1.270 1.280 1.260 1.290 4,964,000 6,321,680 1.2735 1.070 1.061 1.070 1.053 1.078 5,939,800 1.0643 0.00%
2018-09-27 0 1.280 1.270 1.280 1.270 1.300 2,784,000 3,570,140 1.2824 1.070 1.061 1.070 1.061 1.086 3,331,266 1.0717 -0.78%
2018-09-26 0 1.290 1.290 1.300 1.270 1.300 8,866,110 11,407,016 1.2866 1.078 1.078 1.086 1.061 1.086 10,608,968 1.0752 1.57%
2018-09-24 0 1.270 1.270 1.280 1.270 1.320 5,400,000 6,924,340 1.2823 1.061 1.061 1.070 1.061 1.103 6,461,506 1.0716 -4.51%
2018-09-21 0 1.330 1.320 1.330 1.300 1.340 14,330,000 19,003,780 1.3262 1.112 1.103 1.112 1.086 1.120 17,146,924 1.1083 2.31%
2018-09-20 0 1.300 1.300 1.310 1.290 1.330 4,792,000 6,271,547 1.3088 1.086 1.086 1.095 1.078 1.112 5,733,989 1.0937 -1.52%
2018-09-19 0 1.320 1.310 1.320 1.280 1.330 14,885,977 19,560,764 1.3140 1.103 1.095 1.103 1.070 1.112 17,812,192 1.0982 2.33%
2018-09-18 0 1.290 1.290 1.300 1.260 1.300 7,122,000 9,091,780 1.2766 1.078 1.078 1.086 1.053 1.086 8,522,009 1.0669 0.78%
2018-09-17 0 1.280 1.270 1.280 1.260 1.290 2,206,000 2,807,200 1.2725 1.070 1.061 1.070 1.053 1.078 2,639,645 1.0635 -0.78%
2018-09-14 0 1.290 1.280 1.290 1.260 1.290 4,354,000 5,563,330 1.2778 1.078 1.070 1.078 1.053 1.078 5,209,889 1.0678 1.57%
2018-09-13 0 1.270 1.270 1.280 1.250 1.280 4,705,626 5,947,327 1.2639 1.061 1.061 1.070 1.045 1.070 5,630,636 1.0562 1.60%
2018-09-12 0 1.250 1.240 1.250 1.240 1.270 6,470,000 8,129,660 1.2565 1.045 1.036 1.045 1.036 1.061 7,741,842 1.0501 -1.57%
2018-09-11 0 1.270 1.260 1.270 1.250 1.290 9,366,000 11,821,280 1.2621 1.061 1.053 1.061 1.045 1.078 11,207,124 1.0548 -0.78%
2018-09-10 0 1.280 1.270 1.280 1.260 1.310 9,860,000 12,636,710 1.2816 1.070 1.061 1.070 1.053 1.095 11,798,232 1.0711 -3.03%
2018-09-07 0 1.320 1.310 1.320 1.290 1.330 13,442,000 17,561,130 1.3064 1.103 1.095 1.103 1.078 1.112 16,084,365 1.0918 0.76%
2018-09-06 0 1.310 1.300 1.310 1.300 1.340 14,188,000 18,653,360 1.3147 1.095 1.086 1.095 1.086 1.120 16,977,010 1.0987 -1.50%
2018-09-05 0 1.330 1.330 1.340 1.330 1.370 7,834,740 10,558,409 1.3476 1.112 1.112 1.120 1.112 1.145 9,374,856 1.1262 -2.92%
2018-09-04 0 1.370 1.370 1.380 1.350 1.380 6,796,000 9,301,620 1.3687 1.145 1.145 1.153 1.128 1.153 8,131,926 1.1438 0.74%
2018-09-03 0 1.360 1.360 1.370 1.360 1.390 7,882,000 10,805,720 1.3709 1.137 1.137 1.145 1.137 1.162 9,431,406 1.1457 -1.45%
2018-08-31 0 1.380 1.380 1.390 1.370 1.400 6,698,110 9,253,209 1.3815 1.153 1.153 1.162 1.145 1.170 8,014,793 1.1545 0.00%
2018-08-30 0 1.380 1.380 1.390 1.380 1.410 6,004,000 8,361,830 1.3927 1.153 1.153 1.162 1.153 1.178 7,184,238 1.1639 -1.43%
2018-08-29 0 1.400 1.390 1.400 1.390 1.410 3,596,000 5,037,560 1.4009 1.170 1.162 1.170 1.162 1.178 4,302,885 1.1707 -0.71%
2018-08-28 0 1.410 1.400 1.410 1.390 1.420 3,840,000 5,393,520 1.4046 1.178 1.170 1.178 1.162 1.187 4,594,849 1.1738 0.00%
2018-08-27 0 1.410 1.400 1.410 1.380 1.430 13,020,000 18,264,240 1.4028 1.178 1.170 1.178 1.153 1.195 15,579,410 1.1723 2.17%
2018-08-24 0 1.380 1.370 1.380 1.370 1.400 6,496,000 8,970,640 1.3809 1.153 1.145 1.153 1.145 1.170 7,772,953 1.1541 -1.43%
2018-08-23 0 1.400 1.390 1.400 1.380 1.410 13,014,000 18,082,160 1.3894 1.170 1.162 1.170 1.153 1.178 15,572,231 1.1612 0.72%
2018-08-22 0 1.440 1.430 1.440 1.420 1.450 10,648,000 15,272,263 1.4343 1.162 1.154 1.162 1.146 1.170 13,199,448 1.1570 0.70%
2018-08-21 0 1.430 1.420 1.430 1.380 1.450 27,529,040 38,930,764 1.4142 1.154 1.146 1.154 1.113 1.170 34,125,481 1.1408 1.42%
2018-08-20 0 1.410 1.400 1.410 1.380 1.410 7,688,000 10,747,310 1.3979 1.137 1.129 1.137 1.113 1.137 9,530,180 1.1277 0.71%
2018-08-17 0 1.400 1.400 1.410 1.390 1.420 4,942,000 6,924,968 1.4012 1.129 1.129 1.137 1.121 1.146 6,126,190 1.1304 0.72%
2018-08-16 0 1.390 1.380 1.390 1.360 1.400 15,752,740 21,766,095 1.3817 1.121 1.113 1.121 1.097 1.129 19,527,373 1.1146 0.72%
2018-08-15 0 1.380 1.380 1.390 1.370 1.450 21,384,304 29,887,739 1.3976 1.113 1.113 1.121 1.105 1.170 26,508,359 1.1275 -4.17%
2018-08-14 0 1.440 1.430 1.450 1.410 1.450 11,606,512 16,600,796 1.4303 1.162 1.154 1.170 1.137 1.170 14,387,636 1.1538 -0.69%
2018-08-13 0 1.450 1.440 1.450 1.420 1.460 11,186,000 16,120,440 1.4411 1.170 1.162 1.170 1.146 1.178 13,866,362 1.1626 -2.03%
2018-08-10 0 1.480 1.460 1.480 1.460 1.500 11,670,000 17,220,920 1.4757 1.194 1.178 1.194 1.178 1.210 14,466,337 1.1904 1.37%
2018-08-09 0 1.460 1.450 1.460 1.410 1.460 14,112,000 20,382,400 1.4443 1.178 1.170 1.178 1.137 1.178 17,493,483 1.1651 1.39%
2018-08-08 0 1.440 1.430 1.440 1.420 1.460 6,696,508 9,590,491 1.4322 1.162 1.154 1.162 1.146 1.178 8,301,109 1.1553 -0.69%
2018-08-07 0 1.450 1.440 1.450 1.400 1.450 23,657,026 33,832,597 1.4301 1.170 1.162 1.170 1.129 1.170 29,325,665 1.1537 4.32%
2018-08-06 0 1.390 1.390 1.400 1.390 1.440 29,757,026 42,051,095 1.4131 1.121 1.121 1.129 1.121 1.162 36,887,332 1.1400 -2.11%
2018-08-03 0 1.420 1.420 1.430 1.410 1.470 18,190,000 26,086,284 1.4341 1.146 1.146 1.154 1.137 1.186 22,548,643 1.1569 -2.74%
2018-08-02 0 1.460 1.450 1.460 1.440 1.490 15,838,000 23,039,060 1.4547 1.178 1.170 1.178 1.162 1.202 19,633,063 1.1735 -1.35%
2018-08-01 0 1.480 1.470 1.480 1.470 1.530 11,926,000 17,874,800 1.4988 1.194 1.186 1.194 1.186 1.234 14,783,679 1.2091 -2.63%
2018-07-31 0 1.520 1.520 1.530 1.500 1.530 6,424,000 9,727,320 1.5142 1.226 1.226 1.234 1.210 1.234 7,963,303 1.2215 -0.65%
2018-07-30 0 1.530 1.520 1.530 1.520 1.550 4,074,000 6,231,070 1.5295 1.234 1.226 1.234 1.226 1.250 5,050,202 1.2338 -1.29%
2018-07-27 0 1.550 1.540 1.550 1.530 1.560 3,784,000 5,837,400 1.5427 1.250 1.242 1.250 1.234 1.258 4,690,713 1.2445 1.31%
2018-07-26 0 1.530 1.520 1.530 1.520 1.560 13,230,000 20,285,790 1.5333 1.234 1.226 1.234 1.226 1.258 16,400,140 1.2369 -0.65%
2018-07-25 0 1.540 1.540 1.550 1.530 1.560 7,794,000 12,026,900 1.5431 1.242 1.242 1.250 1.234 1.258 9,661,579 1.2448 0.00%
2018-07-24 0 1.540 1.540 1.550 1.530 1.570 19,478,912 30,129,808 1.5468 1.242 1.242 1.250 1.234 1.267 24,146,401 1.2478 0.65%
2018-07-23 0 1.530 1.520 1.530 1.470 1.530 10,142,000 15,253,880 1.5040 1.234 1.226 1.234 1.186 1.234 12,572,201 1.2133 2.68%
2018-07-20 0 1.490 1.490 1.500 1.450 1.500 15,222,000 22,386,240 1.4707 1.202 1.202 1.210 1.170 1.210 18,869,458 1.1864 0.68%
2018-07-19 0 1.480 1.470 1.480 1.470 1.500 6,590,000 9,758,950 1.4809 1.194 1.186 1.194 1.186 1.210 8,169,080 1.1946 0.00%
2018-07-18 0 1.480 1.470 1.480 1.470 1.500 8,762,000 13,033,860 1.4875 1.194 1.186 1.194 1.186 1.210 10,861,529 1.2000 -0.67%
2018-07-17 0 1.490 1.480 1.490 1.470 1.500 7,526,000 11,141,090 1.4803 1.202 1.194 1.202 1.186 1.210 9,329,362 1.1942 -0.67%
2018-07-16 0 1.500 1.490 1.500 1.480 1.510 3,203,200 4,785,508 1.4940 1.210 1.202 1.210 1.194 1.218 3,970,743 1.2052 0.00%
2018-07-13 0 1.500 1.500 1.510 1.490 1.520 8,914,000 13,397,920 1.5030 1.210 1.210 1.218 1.202 1.226 11,049,951 1.2125 0.00%
2018-07-12 0 1.500 1.500 1.510 1.480 1.520 10,390,000 15,606,370 1.5021 1.210 1.210 1.218 1.194 1.226 12,879,626 1.2117 1.35%
2018-07-11 0 1.480 1.480 1.490 1.460 1.500 5,848,000 8,686,120 1.4853 1.194 1.194 1.202 1.178 1.210 7,249,283 1.1982 -1.99%
2018-07-10 0 1.510 1.510 1.520 1.500 1.570 14,130,000 21,483,680 1.5204 1.218 1.218 1.226 1.210 1.267 17,515,796 1.2265 -2.58%
2018-07-09 0 1.550 1.540 1.550 1.480 1.570 17,570,000 26,910,400 1.5316 1.250 1.242 1.250 1.194 1.267 21,780,080 1.2356 4.73%
2018-07-06 0 1.480 1.470 1.480 1.440 1.500 12,298,820 18,053,304 1.4679 1.194 1.186 1.194 1.162 1.210 15,245,833 1.1841 -0.67%
2018-07-05 0 1.490 1.480 1.490 1.470 1.500 11,250,000 16,689,238 1.4835 1.202 1.194 1.202 1.186 1.210 13,945,697 1.1967 1.36%
2018-07-04 0 1.470 1.460 1.470 1.440 1.520 12,712,000 18,673,978 1.4690 1.186 1.178 1.186 1.162 1.226 15,758,018 1.1850 -1.34%
2018-07-03 0 1.490 1.480 1.490 1.430 1.520 29,966,000 44,048,140 1.4699 1.202 1.194 1.202 1.154 1.226 37,146,380 1.1858 -2.61%
2018-06-29 0 1.530 1.520 1.530 1.440 1.540 40,397,425 60,575,041 1.4995 1.234 1.226 1.234 1.162 1.242 50,077,357 1.2096 6.25%
2018-06-28 0 1.440 1.440 1.450 1.430 1.480 34,190,964 49,889,438 1.4591 1.162 1.162 1.170 1.154 1.194 42,383,719 1.1771 0.00%
2018-06-27 0 1.440 1.440 1.450 1.440 1.510 45,263,456 66,458,499 1.4683 1.162 1.162 1.170 1.162 1.218 56,109,375 1.1844 -2.04%
2018-06-26 0 1.470 1.470 1.480 1.470 1.530 38,428,000 57,421,743 1.4943 1.186 1.186 1.194 1.186 1.234 47,636,023 1.2054 -3.92%
2018-06-25 0 1.530 1.530 1.540 1.530 1.610 15,850,000 24,910,440 1.5716 1.234 1.234 1.242 1.234 1.299 19,647,938 1.2678 -3.16%
2018-06-22 0 1.580 1.570 1.580 1.550 1.590 14,022,184 21,969,409 1.5668 1.275 1.267 1.275 1.250 1.283 17,382,145 1.2639 0.00%
2018-06-21 0 1.580 1.580 1.590 1.570 1.630 14,136,000 22,556,920 1.5957 1.275 1.275 1.283 1.267 1.315 17,523,234 1.2873 0.00%
2018-06-20 0 1.580 1.570 1.580 1.560 1.610 14,713,000 23,216,850 1.5780 1.275 1.267 1.275 1.258 1.299 18,238,493 1.2730 0.64%
2018-06-19 0 1.570 1.560 1.570 1.550 1.650 37,030,000 58,835,300 1.5889 1.267 1.258 1.267 1.250 1.331 45,903,038 1.2817 -4.85%
2018-06-15 0 1.650 1.650 1.660 1.650 1.690 14,456,000 24,037,596 1.6628 1.331 1.331 1.339 1.331 1.363 17,919,911 1.3414 -0.60%
2018-06-14 0 1.660 1.650 1.660 1.660 1.710 15,288,000 25,597,280 1.6743 1.339 1.331 1.339 1.339 1.379 18,951,273 1.3507 -2.35%
2018-06-13 0 1.700 1.700 1.710 1.700 1.730 12,054,920 20,661,403 1.7139 1.371 1.371 1.379 1.371 1.396 14,943,490 1.3826 -0.58%
2018-06-12 0 1.710 1.710 1.720 1.710 1.730 12,684,000 21,802,560 1.7189 1.379 1.379 1.388 1.379 1.396 15,723,309 1.3866 0.59%
2018-06-11 0 1.700 1.700 1.710 1.690 1.740 33,298,012 57,049,185 1.7133 1.371 1.371 1.379 1.363 1.404 41,276,800 1.3821 0.59%
2018-06-08 0 1.690 1.690 1.700 1.680 1.720 21,712,301 36,856,863 1.6975 1.363 1.363 1.371 1.355 1.388 26,914,949 1.3694 0.00%
2018-06-07 0 1.690 1.680 1.690 1.680 1.700 26,366,184 44,529,693 1.6889 1.363 1.355 1.363 1.355 1.371 32,683,984 1.3624 0.60%
2018-06-06 0 1.680 1.680 1.690 1.660 1.700 20,864,000 35,075,450 1.6811 1.355 1.355 1.363 1.339 1.371 25,863,381 1.3562 -0.59%
2018-06-05 0 1.690 1.690 1.700 1.670 1.720 20,471,754 34,732,101 1.6966 1.363 1.363 1.371 1.347 1.388 25,377,146 1.3686 1.20%
2018-06-04 0 1.670 1.670 1.680 1.640 1.690 13,294,000 22,224,870 1.6718 1.347 1.347 1.355 1.323 1.363 16,479,476 1.3486 1.83%
2018-06-01 0 1.640 1.640 1.650 1.630 1.670 26,214,000 43,149,200 1.6460 1.323 1.323 1.331 1.315 1.347 32,495,335 1.3279 -1.20%
2018-05-31 0 1.660 1.660 1.670 1.650 1.680 65,684,000 109,142,130 1.6616 1.339 1.339 1.347 1.331 1.355 81,423,039 1.3404 1.22%
2018-05-30 0 1.640 1.640 1.650 1.640 1.710 31,309,660 52,273,579 1.6696 1.323 1.323 1.331 1.323 1.379 38,812,004 1.3468 -4.65%
2018-05-29 0 1.720 1.710 1.720 1.720 1.770 19,715,000 34,291,180 1.7393 1.388 1.379 1.388 1.388 1.428 24,439,060 1.4031 -2.27%
2018-05-28 0 1.760 1.750 1.760 1.750 1.820 22,153,000 39,415,110 1.7792 1.420 1.412 1.420 1.412 1.468 27,461,248 1.4353 -2.22%
2018-05-25 0 1.800 1.790 1.800 1.780 1.860 28,840,000 52,362,520 1.8156 1.452 1.444 1.452 1.436 1.500 35,750,570 1.4647 -2.70%
2018-05-24 0 1.850 1.840 1.850 1.690 1.910 134,807,000 246,038,500 1.8251 1.492 1.484 1.492 1.363 1.541 167,109,123 1.4723 8.19%
2018-05-23 0 1.710 1.700 1.710 1.700 1.730 12,133,200 20,776,243 1.7123 1.379 1.371 1.379 1.371 1.396 15,040,528 1.3814 0.00%
2018-05-21 0 1.710 1.700 1.710 1.700 1.730 22,570,000 38,595,840 1.7101 1.379 1.371 1.379 1.371 1.396 27,978,168 1.3795 0.00%
2018-05-18 0 1.710 1.700 1.710 1.700 1.720 14,455,754 24,720,307 1.7101 1.379 1.371 1.379 1.371 1.388 17,919,606 1.3795 0.00%
2018-05-17 0 1.710 1.700 1.710 1.700 1.730 13,806,000 23,714,444 1.7177 1.379 1.371 1.379 1.371 1.396 17,114,160 1.3857 0.00%
2018-05-16 0 1.710 1.710 1.720 1.700 1.730 12,111,453 20,761,646 1.7142 1.379 1.379 1.388 1.371 1.396 15,013,570 1.3829 -0.58%
2018-05-15 0 1.720 1.710 1.720 1.700 1.730 14,388,000 24,662,988 1.7141 1.388 1.379 1.388 1.371 1.396 17,835,617 1.3828 0.00%
2018-05-14 0 1.720 1.720 1.730 1.700 1.740 12,188,000 20,986,210 1.7219 1.388 1.388 1.396 1.371 1.404 15,108,459 1.3890 0.58%
2018-05-11 0 1.710 1.700 1.710 1.680 1.720 13,798,000 23,537,300 1.7058 1.379 1.371 1.379 1.355 1.388 17,104,243 1.3761 1.79%
2018-05-10 0 1.680 1.680 1.700 1.680 1.700 8,730,000 14,733,080 1.6876 1.355 1.355 1.371 1.355 1.371 10,821,861 1.3614 0.00%
2018-05-09 0 1.680 1.680 1.690 1.670 1.710 12,740,000 21,503,960 1.6879 1.355 1.355 1.363 1.347 1.379 15,792,728 1.3616 -0.59%
2018-05-08 0 1.690 1.690 1.700 1.680 1.710 13,408,000 22,717,630 1.6943 1.363 1.363 1.371 1.355 1.379 16,620,792 1.3668 0.00%
2018-05-07 0 1.690 1.680 1.690 1.680 1.710 7,090,000 12,013,040 1.6944 1.363 1.355 1.363 1.355 1.379 8,788,888 1.3668 0.00%
2018-05-04 0 1.690 1.690 1.700 1.690 1.730 9,800,000 16,709,160 1.7050 1.363 1.363 1.371 1.363 1.396 12,148,252 1.3754 -1.17%
2018-05-03 0 1.710 1.710 1.720 1.710 1.730 3,667,920 6,295,839 1.7165 1.379 1.379 1.388 1.379 1.396 4,546,818 1.3847 -1.72%
2018-05-02 0 1.740 1.730 1.740 1.710 1.750 8,878,000 15,318,920 1.7255 1.404 1.396 1.404 1.379 1.412 11,005,325 1.3920 1.16%
2018-04-30 0 1.720 1.710 1.720 1.710 1.730 6,390,000 10,998,460 1.7212 1.388 1.379 1.388 1.379 1.396 7,921,156 1.3885 0.00%
2018-04-27 0 1.720 1.710 1.720 1.690 1.720 5,172,000 8,804,464 1.7023 1.388 1.379 1.388 1.363 1.388 6,411,302 1.3733 1.18%
2018-04-26 0 1.700 1.700 1.710 1.690 1.720 4,534,000 7,723,820 1.7035 1.371 1.371 1.379 1.363 1.388 5,620,426 1.3742 -1.73%
2018-04-25 0 1.730 1.710 1.730 1.690 1.730 7,850,000 13,416,940 1.7092 1.396 1.379 1.396 1.363 1.396 9,730,998 1.3788 0.58%
2018-04-24 0 1.720 1.720 1.730 1.680 1.730 7,506,000 12,914,086 1.7205 1.388 1.388 1.396 1.355 1.396 9,304,569 1.3879 2.38%
2018-04-23 0 1.680 1.680 1.690 1.680 1.720 8,200,820 13,855,150 1.6895 1.355 1.355 1.363 1.355 1.388 10,165,880 1.3629 -1.18%
2018-04-20 0 1.700 1.690 1.700 1.690 1.760 11,534,000 19,781,400 1.7151 1.371 1.363 1.371 1.363 1.420 14,297,749 1.3835 -2.86%
2018-04-19 0 1.750 1.740 1.750 1.700 1.770 16,606,000 29,006,490 1.7467 1.412 1.404 1.412 1.371 1.428 20,585,089 1.4091 4.17%
2018-04-18 0 1.680 1.680 1.690 1.680 1.750 17,694,000 30,065,060 1.6992 1.355 1.355 1.363 1.355 1.412 21,933,793 1.3707 -2.89%
2018-04-17 0 1.730 1.720 1.730 1.720 1.760 13,763,296 23,931,999 1.7388 1.396 1.388 1.396 1.388 1.420 17,061,223 1.4027 -0.57%
2018-04-16 0 1.740 1.740 1.750 1.730 1.800 17,988,000 31,462,820 1.7491 1.404 1.404 1.412 1.396 1.452 22,298,241 1.4110 -3.33%
2018-04-13 0 1.800 1.800 1.810 1.790 1.830 8,146,000 14,702,060 1.8048 1.452 1.452 1.460 1.444 1.476 10,097,925 1.4559 -1.64%
2018-04-12 0 1.830 1.810 1.830 1.800 1.840 5,014,000 9,133,520 1.8216 1.476 1.460 1.476 1.452 1.484 6,215,442 1.4695 -0.54%
2018-04-11 0 1.840 1.830 1.840 1.810 1.850 13,403,247 24,549,307 1.8316 1.484 1.476 1.484 1.460 1.492 16,614,900 1.4775 1.10%
2018-04-10 0 1.820 1.810 1.820 1.790 1.840 23,707,744 43,043,633 1.8156 1.468 1.460 1.468 1.444 1.484 29,388,536 1.4646 1.68%
2018-04-09 0 1.790 1.780 1.790 1.760 1.800 11,770,000 20,979,460 1.7825 1.444 1.436 1.444 1.420 1.452 14,590,299 1.4379 1.70%
2018-04-06 0 1.760 1.760 1.770 1.740 1.770 4,824,000 8,471,600 1.7561 1.420 1.420 1.428 1.404 1.428 5,979,915 1.4167 1.15%
2018-04-04 0 1.740 1.730 1.740 1.730 1.790 7,046,000 12,432,300 1.7644 1.404 1.396 1.404 1.396 1.444 8,734,345 1.4234 -0.57%
2018-04-03 0 1.750 1.750 1.760 1.720 1.780 10,642,436 18,561,950 1.7441 1.412 1.412 1.420 1.388 1.436 13,192,550 1.4070 -1.13%
2018-03-29 0 1.770 1.770 1.780 1.740 1.810 14,004,000 24,762,960 1.7683 1.428 1.428 1.436 1.404 1.460 17,359,604 1.4265 -1.12%
2018-03-28 0 1.790 1.780 1.790 1.780 1.860 16,033,620 29,030,755 1.8106 1.444 1.436 1.444 1.436 1.500 19,875,557 1.4606 -2.19%
2018-03-27 0 1.830 1.820 1.830 1.820 1.860 20,972,060 38,489,212 1.8353 1.476 1.468 1.476 1.468 1.500 25,997,334 1.4805 1.10%
2018-03-26 0 1.810 1.800 1.810 1.740 1.810 16,400,729 29,019,726 1.7694 1.460 1.452 1.460 1.404 1.460 20,330,632 1.4274 1.69%
2018-03-23 0 1.780 1.780 1.790 1.760 1.830 35,256,000 63,108,160 1.7900 1.436 1.436 1.444 1.420 1.476 43,703,956 1.4440 -4.81%
2018-03-22 0 1.870 1.860 1.870 1.850 1.900 12,750,000 23,839,680 1.8698 1.509 1.500 1.509 1.492 1.533 15,805,124 1.5084 -0.53%
2018-03-21 0 1.880 1.870 1.880 1.860 1.920 15,500,000 29,294,330 1.8900 1.517 1.509 1.517 1.500 1.549 19,214,072 1.5246 -0.53%
2018-03-20 0 1.890 1.890 1.900 1.860 1.910 12,580,000 23,722,780 1.8858 1.525 1.525 1.533 1.500 1.541 15,594,389 1.5212 -0.53%
2018-03-19 0 1.900 1.900 1.910 1.880 1.930 15,024,143 28,570,755 1.9017 1.533 1.533 1.541 1.517 1.557 18,624,191 1.5341 -1.55%
2018-03-16 0 1.930 1.930 1.940 1.920 1.980 27,991,102 54,401,413 1.9435 1.557 1.557 1.565 1.549 1.597 34,698,261 1.5678 -2.03%
2018-03-15 0 1.970 1.960 1.970 1.920 1.970 17,133,320 33,344,416 1.9462 1.589 1.581 1.589 1.549 1.589 21,238,764 1.5700 0.51%
2018-03-14 0 1.960 1.950 1.960 1.890 1.970 17,356,000 33,439,300 1.9267 1.581 1.573 1.581 1.525 1.589 21,514,802 1.5542 1.55%
2018-03-13 0 1.930 1.930 1.940 1.920 1.950 15,219,000 29,388,860 1.9311 1.557 1.557 1.565 1.549 1.573 18,865,740 1.5578 -1.53%
2018-03-12 0 1.960 1.950 1.960 1.920 1.960 19,586,000 38,055,250 1.9430 1.581 1.573 1.581 1.549 1.581 24,279,149 1.5674 2.08%
2018-03-09 0 1.920 1.910 1.920 1.860 1.920 11,527,701 21,738,005 1.8857 1.549 1.541 1.549 1.500 1.549 14,289,941 1.5212 2.67%
2018-03-08 0 1.870 1.870 1.880 1.840 1.900 9,076,000 16,961,800 1.8689 1.509 1.509 1.517 1.484 1.533 11,250,769 1.5076 1.63%
2018-03-07 0 1.840 1.840 1.850 1.830 1.890 15,726,000 29,202,320 1.8569 1.484 1.484 1.492 1.476 1.525 19,494,226 1.4980 -1.60%
2018-03-06 0 1.870 1.870 1.880 1.820 1.890 18,212,000 33,892,440 1.8610 1.509 1.509 1.517 1.468 1.525 22,575,915 1.5013 2.19%
2018-03-05 0 1.830 1.830 1.840 1.830 1.870 8,138,000 14,971,960 1.8398 1.476 1.476 1.484 1.476 1.509 10,088,008 1.4841 -1.08%
2018-03-02 0 1.850 1.850 1.860 1.820 1.870 13,507,438 24,938,839 1.8463 1.492 1.492 1.500 1.468 1.509 16,744,057 1.4894 -1.07%
2018-03-01 0 1.870 1.870 1.880 1.830 1.890 8,121,286 15,201,011 1.8717 1.509 1.509 1.517 1.476 1.525 10,067,289 1.5099 1.08%
2018-02-28 0 1.850 1.840 1.850 1.830 1.870 23,748,000 43,880,680 1.8478 1.492 1.484 1.492 1.476 1.509 29,438,438 1.4906 -0.54%
2018-02-27 0 1.860 1.860 1.870 1.840 1.960 23,984,382 45,492,074 1.8967 1.500 1.500 1.509 1.484 1.581 29,731,461 1.5301 -3.63%
2018-02-26 0 1.930 1.930 1.940 1.920 1.970 12,964,000 25,170,460 1.9416 1.557 1.557 1.565 1.549 1.589 16,070,402 1.5663 -0.52%
2018-02-23 0 1.940 1.930 1.940 1.920 1.960 9,578,099 18,526,507 1.9343 1.565 1.557 1.565 1.549 1.581 11,873,180 1.5604 1.04%
2018-02-22 0 1.920 1.920 1.930 1.910 1.960 14,967,460 28,946,274 1.9339 1.549 1.549 1.557 1.541 1.581 18,553,926 1.5601 -1.54%
2018-02-21 0 1.950 1.940 1.950 1.890 1.960 12,129,831 23,449,062 1.9332 1.573 1.565 1.573 1.525 1.581 15,036,351 1.5595 2.63%
2018-02-20 0 1.900 1.900 1.910 1.870 1.960 8,476,000 16,189,520 1.9100 1.533 1.533 1.541 1.509 1.581 10,506,998 1.5408 -1.55%
2018-02-15 0 1.930 1.920 1.930 1.880 1.940 6,814,143 13,083,843 1.9201 1.557 1.549 1.557 1.517 1.565 8,446,931 1.5489 2.66%
2018-02-14 0 1.880 1.870 1.880 1.820 1.900 13,943,000 25,956,510 1.8616 1.517 1.509 1.517 1.468 1.533 17,283,988 1.5018 3.30%
2018-02-13 0 1.820 1.820 1.830 1.810 1.910 18,094,000 33,638,330 1.8591 1.468 1.468 1.476 1.460 1.541 22,429,640 1.4997 0.00%
2018-02-12 0 1.820 1.820 1.830 1.810 1.870 20,658,000 37,958,630 1.8375 1.468 1.468 1.476 1.460 1.509 25,608,019 1.4823 0.55%
2018-02-09 0 1.810 1.810 1.820 1.780 1.900 55,252,000 100,431,340 1.8177 1.460 1.460 1.468 1.436 1.533 68,491,349 1.4663 -7.65%
2018-02-08 0 1.960 1.950 1.960 1.930 2.000 35,859,662 70,519,318 1.9665 1.581 1.573 1.581 1.557 1.613 44,452,266 1.5864 0.00%
2018-02-07 0 1.960 1.950 1.960 1.930 2.090 54,814,000 109,668,248 2.0007 1.581 1.573 1.581 1.557 1.686 67,948,397 1.6140 -1.01%
2018-02-06 0 1.980 1.970 1.980 1.960 2.090 78,998,000 159,524,850 2.0194 1.597 1.589 1.597 1.581 1.686 97,927,307 1.6290 -8.33%
2018-02-05 0 2.160 2.160 2.170 2.130 2.220 53,278,096 115,934,441 2.1760 1.742 1.742 1.751 1.718 1.791 66,044,463 1.7554 -4.42%
2018-02-02 0 2.260 2.250 2.260 2.210 2.310 37,926,286 85,627,000 2.2577 1.823 1.815 1.823 1.783 1.863 47,014,090 1.8213 0.00%
2018-02-01 0 2.260 2.260 2.270 2.250 2.420 49,708,858 115,968,994 2.3330 1.823 1.823 1.831 1.815 1.952 61,619,973 1.8820 -4.24%
2018-01-31 0 2.360 2.360 2.370 2.250 2.390 74,456,000 171,913,316 2.3089 1.904 1.904 1.912 1.815 1.928 92,296,965 1.8626 0.43%
2018-01-30 0 2.350 2.350 2.360 2.280 2.470 134,625,000 323,188,420 2.4007 1.896 1.896 1.904 1.839 1.993 166,883,513 1.9366 0.86%
2018-01-29 0 2.330 2.320 2.330 2.250 2.430 89,081,320 208,582,642 2.3415 1.880 1.872 1.880 1.815 1.960 110,426,768 1.8889 0.00%
2018-01-26 0 2.330 2.330 2.350 2.170 2.380 185,034,000 428,755,250 2.3172 1.880 1.880 1.896 1.751 1.920 229,371,394 1.8693 7.87%
2018-01-25 0 2.160 2.160 2.170 2.150 2.210 41,031,320 89,366,630 2.1780 1.742 1.742 1.751 1.734 1.783 50,863,144 1.7570 0.00%
2018-01-24 0 2.160 2.160 2.180 2.140 2.220 31,617,620 68,767,474 2.1750 1.742 1.742 1.759 1.726 1.791 39,193,757 1.7546 0.47%
2018-01-23 0 2.150 2.150 2.170 2.130 2.240 28,644,000 62,273,880 2.1741 1.734 1.734 1.751 1.718 1.807 35,507,605 1.7538 -1.38%
2018-01-22 0 2.180 2.180 2.190 2.080 2.210 45,964,000 99,747,816 2.1701 1.759 1.759 1.767 1.678 1.783 56,977,781 1.7506 3.81%
2018-01-19 0 2.100 2.090 2.100 2.030 2.130 24,767,000 51,746,540 2.0893 1.694 1.686 1.694 1.638 1.718 30,701,608 1.6855 1.94%
2018-01-18 0 2.060 2.060 2.070 2.050 2.090 20,042,200 41,435,022 2.0674 1.662 1.662 1.670 1.654 1.686 24,844,663 1.6678 -0.96%
2018-01-17 0 2.080 2.070 2.080 2.050 2.120 19,210,000 39,800,460 2.0719 1.678 1.670 1.678 1.654 1.710 23,813,053 1.6714 -1.89%
2018-01-16 0 2.120 2.110 2.120 2.050 2.130 19,898,000 41,653,446 2.0933 1.710 1.702 1.710 1.654 1.718 24,665,910 1.6887 2.91%
2018-01-15 0 2.060 2.050 2.060 2.040 2.170 25,856,000 53,977,758 2.0876 1.662 1.654 1.662 1.646 1.751 32,051,551 1.6841 -4.19%
2018-01-12 0 2.150 2.150 2.160 2.130 2.160 16,543,966 35,510,181 2.1464 1.734 1.734 1.742 1.718 1.742 20,508,191 1.7315 0.94%
2018-01-11 0 2.130 2.130 2.140 2.080 2.200 22,756,384 48,401,220 2.1269 1.718 1.718 1.726 1.678 1.775 28,209,213 1.7158 -2.29%
2018-01-10 0 2.180 2.170 2.180 2.160 2.260 23,818,000 52,357,480 2.1982 1.759 1.751 1.759 1.742 1.823 29,525,211 1.7733 -2.24%
2018-01-09 0 2.230 2.220 2.230 2.200 2.280 18,984,000 42,228,504 2.2244 1.799 1.791 1.799 1.775 1.839 23,532,900 1.7944 -1.76%
2018-01-08 0 2.270 2.260 2.270 2.200 2.300 39,166,000 88,226,774 2.2526 1.831 1.823 1.831 1.775 1.855 48,550,861 1.8172 3.65%
2018-01-05 0 2.190 2.190 2.200 2.140 2.250 49,306,256 109,221,283 2.2152 1.767 1.767 1.775 1.726 1.815 61,120,900 1.7870 1.39%
2018-01-04 0 2.160 2.150 2.160 2.130 2.160 28,382,000 61,015,070 2.1498 1.742 1.734 1.742 1.718 1.742 35,182,825 1.7342 1.41%
2018-01-03 0 2.130 2.130 2.140 2.110 2.180 23,190,000 49,468,124 2.1332 1.718 1.718 1.726 1.702 1.759 28,746,731 1.7208 -0.47%
2018-01-02 0 2.140 2.130 2.140 2.050 2.160 57,408,000 121,971,372 2.1246 1.726 1.718 1.726 1.654 1.742 71,163,964 1.7139 4.39%
2017-12-29 0 2.050 2.040 2.050 2.010 2.060 19,384,000 39,620,680 2.0440 1.654 1.646 1.654 1.621 1.662 24,028,747 1.6489 1.99%
2017-12-28 0 2.010 2.000 2.010 2.000 2.030 10,286,000 20,749,780 2.0173 1.621 1.613 1.621 1.613 1.638 12,750,706 1.6273 -0.50%
2017-12-27 0 2.020 2.010 2.020 1.980 2.050 14,586,668 29,476,752 2.0208 1.630 1.621 1.630 1.597 1.654 18,081,890 1.6302 2.02%
2017-12-22 0 1.980 1.980 1.990 1.970 2.000 6,894,000 13,665,860 1.9823 1.597 1.597 1.605 1.589 1.613 8,545,923 1.5991 -0.50%
2017-12-21 0 1.990 1.980 1.990 1.950 2.020 9,908,000 19,701,834 1.9885 1.605 1.597 1.605 1.573 1.630 12,282,131 1.6041 2.05%
2017-12-20 0 1.950 1.950 1.960 1.940 2.020 13,890,000 27,370,450 1.9705 1.573 1.573 1.581 1.565 1.630 17,218,288 1.5896 -2.99%
2017-12-19 0 2.010 2.010 2.020 2.010 2.060 10,756,000 21,836,400 2.0302 1.621 1.621 1.630 1.621 1.662 13,333,326 1.6377 -1.47%
2017-12-18 0 2.040 2.030 2.040 2.020 2.070 15,830,096 32,292,767 2.0400 1.646 1.638 1.646 1.630 1.670 19,623,265 1.6456 0.00%
2017-12-15 0 2.040 2.030 2.040 2.010 2.120 28,388,000 58,336,180 2.0550 1.646 1.638 1.646 1.621 1.710 35,190,263 1.6577 -1.92%
2017-12-14 0 2.080 2.080 2.090 1.990 2.100 38,864,000 79,534,600 2.0465 1.678 1.678 1.686 1.605 1.694 48,176,497 1.6509 3.48%
2017-12-13 0 2.010 2.000 2.010 1.980 2.020 10,116,000 20,255,680 2.0023 1.621 1.613 1.621 1.597 1.630 12,539,971 1.6153 0.50%
2017-12-12 0 2.000 1.990 2.000 1.980 2.020 12,342,000 24,646,094 1.9969 1.613 1.605 1.613 1.597 1.630 15,299,360 1.6109 -0.50%
2017-12-11 0 2.010 2.010 2.020 1.990 2.050 14,854,000 29,787,246 2.0053 1.621 1.621 1.630 1.605 1.654 18,413,279 1.6177 -0.50%
2017-12-08 0 2.020 2.010 2.020 1.910 2.020 29,478,000 58,582,818 1.9873 1.630 1.621 1.630 1.541 1.630 36,541,446 1.6032 5.21%
2017-12-07 0 1.920 1.910 1.920 1.850 1.980 34,868,125 66,641,642 1.9112 1.549 1.541 1.549 1.492 1.597 43,223,140 1.5418 0.52%
2017-12-06 0 1.910 1.900 1.910 1.900 2.040 35,608,050 69,387,584 1.9486 1.541 1.533 1.541 1.533 1.646 44,140,364 1.5720 -4.98%
2017-12-05 0 2.010 2.000 2.010 1.900 2.090 90,524,000 182,946,310 2.0210 1.621 1.613 1.621 1.533 1.686 112,215,139 1.6303 6.91%
2017-12-04 0 1.880 1.880 1.890 1.860 1.900 10,878,000 20,480,400 1.8827 1.517 1.517 1.525 1.500 1.533 13,484,560 1.5188 0.00%
2017-12-01 0 1.880 1.880 1.890 1.870 1.930 12,878,000 24,364,160 1.8919 1.517 1.517 1.525 1.509 1.557 15,963,795 1.5262 -1.57%
2017-11-30 0 1.910 1.900 1.910 1.870 1.940 22,092,000 42,195,970 1.9100 1.541 1.533 1.541 1.509 1.565 27,385,631 1.5408 -0.52%
2017-11-29 0 1.920 1.920 1.930 1.840 1.920 12,746,000 24,083,140 1.8895 1.549 1.549 1.557 1.484 1.549 15,800,165 1.5242 3.78%
2017-11-28 0 1.850 1.840 1.850 1.820 1.860 19,468,000 35,745,420 1.8361 1.492 1.484 1.492 1.468 1.500 24,132,875 1.4812 1.09%
2017-11-27 0 1.830 1.830 1.840 1.830 1.910 18,666,000 34,541,480 1.8505 1.476 1.476 1.484 1.476 1.541 23,138,701 1.4928 -3.68%
2017-11-24 0 1.900 1.890 1.900 1.880 1.920 10,208,000 19,322,280 1.8929 1.533 1.525 1.533 1.517 1.549 12,654,016 1.5270 0.53%
2017-11-23 0 1.890 1.880 1.890 1.880 1.970 28,149,000 53,881,190 1.9141 1.525 1.517 1.525 1.517 1.589 34,893,994 1.5441 -3.08%
2017-11-22 0 1.950 1.940 1.950 1.880 1.950 27,508,765 52,732,387 1.9169 1.573 1.565 1.573 1.517 1.573 34,100,348 1.5464 2.63%
2017-11-21 0 1.900 1.900 1.910 1.860 1.930 26,384,000 49,798,820 1.8875 1.533 1.533 1.541 1.500 1.557 32,706,070 1.5226 1.06%
2017-11-20 0 1.880 1.870 1.880 1.850 1.890 12,590,000 23,497,800 1.8664 1.517 1.509 1.517 1.492 1.525 15,606,785 1.5056 1.62%
2017-11-17 0 1.850 1.850 1.860 1.850 1.930 19,660,000 36,929,220 1.8784 1.492 1.492 1.500 1.492 1.557 24,370,881 1.5153 -2.63%
2017-11-16 0 1.900 1.890 1.900 1.850 1.930 17,132,000 32,461,820 1.8948 1.533 1.525 1.533 1.492 1.557 21,237,128 1.5285 1.06%
2017-11-15 0 1.880 1.870 1.880 1.870 1.960 29,628,000 56,249,730 1.8985 1.517 1.509 1.517 1.509 1.581 36,727,389 1.5315 -3.09%
2017-11-14 0 1.940 1.930 1.940 1.890 2.000 35,518,000 68,760,930 1.9359 1.565 1.557 1.565 1.525 1.613 44,028,736 1.5617 -2.51%
2017-11-13 0 1.990 1.990 2.000 1.980 2.040 20,040,000 40,076,100 1.9998 1.605 1.605 1.613 1.597 1.646 24,841,936 1.6132 -1.49%
2017-11-10 0 2.020 2.020 2.030 2.010 2.040 11,968,000 24,230,060 2.0246 1.630 1.630 1.638 1.621 1.646 14,835,743 1.6332 -1.46%
2017-11-09 0 2.050 2.040 2.050 2.020 2.070 17,730,000 36,188,390 2.0411 1.654 1.646 1.654 1.630 1.670 21,978,419 1.6465 0.99%
2017-11-08 0 2.030 2.030 2.040 2.020 2.100 31,700,000 64,868,070 2.0463 1.638 1.638 1.646 1.630 1.694 39,295,876 1.6508 -2.40%
2017-11-07 0 2.080 2.070 2.080 2.030 2.100 18,086,000 37,343,460 2.0648 1.678 1.670 1.678 1.638 1.694 22,419,723 1.6657 0.48%
2017-11-06 0 2.070 2.060 2.070 1.990 2.100 38,710,000 78,833,680 2.0365 1.670 1.662 1.670 1.605 1.694 47,985,595 1.6429 -0.48%
2017-11-03 0 2.080 2.070 2.080 2.070 2.130 25,798,000 54,115,820 2.0977 1.678 1.670 1.678 1.670 1.718 31,979,654 1.6922 0.48%
2017-11-02 0 2.070 2.070 2.080 2.060 2.150 37,244,000 77,984,400 2.0939 1.670 1.670 1.678 1.662 1.734 46,168,316 1.6891 -3.27%
2017-11-01 0 2.140 2.130 2.140 2.120 2.220 40,988,000 88,585,420 2.1613 1.726 1.718 1.726 1.710 1.791 50,809,444 1.7435 -1.83%
2017-10-31 0 2.180 2.180 2.190 2.160 2.250 33,872,481 74,709,987 2.2056 1.759 1.759 1.767 1.742 1.815 41,988,922 1.7793 -0.46%
2017-10-30 0 2.190 2.180 2.190 2.160 2.290 53,786,000 118,096,730 2.1957 1.767 1.759 1.767 1.742 1.847 66,674,070 1.7713 -3.10%
2017-10-27 0 2.260 2.250 2.260 2.210 2.340 95,910,340 216,192,988 2.2541 1.823 1.815 1.823 1.783 1.888 118,892,141 1.8184 -2.16%
2017-10-26 0 2.310 2.300 2.310 2.020 2.350 275,913,000 621,047,385 2.2509 1.863 1.855 1.863 1.630 1.896 342,026,598 1.8158 13.79%
2017-10-25 0 2.030 2.020 2.030 2.010 2.050 18,476,000 37,497,580 2.0295 1.638 1.630 1.638 1.621 1.654 22,903,174 1.6372 1.00%
2017-10-24 0 2.010 2.010 2.020 1.980 2.110 47,456,000 96,612,740 2.0358 1.621 1.621 1.630 1.597 1.702 58,827,291 1.6423 -1.47%
2017-10-23 0 2.040 2.030 2.040 2.020 2.090 16,386,000 33,393,780 2.0379 1.646 1.638 1.646 1.630 1.686 20,312,373 1.6440 -0.97%
2017-10-20 0 2.060 2.060 2.070 1.990 2.090 77,514,000 157,536,940 2.0324 1.662 1.662 1.670 1.605 1.686 96,087,715 1.6395 3.52%
2017-10-19 0 1.990 1.990 2.000 1.980 2.130 54,886,000 112,048,440 2.0415 1.605 1.605 1.613 1.597 1.718 68,037,649 1.6469 -5.69%
2017-10-18 0 2.110 2.100 2.110 2.050 2.140 55,318,600 116,163,726 2.0999 1.702 1.694 1.702 1.654 1.726 68,573,908 1.6940 0.96%
2017-10-17 0 2.090 2.090 2.100 2.090 2.190 43,202,000 91,857,540 2.1262 1.686 1.686 1.694 1.686 1.767 53,553,958 1.7152 -4.57%
2017-10-16 0 2.190 2.180 2.190 2.160 2.240 35,848,000 78,995,100 2.2036 1.767 1.759 1.767 1.742 1.807 44,437,810 1.7777 1.39%
2017-10-13 0 2.160 2.150 2.160 2.150 2.250 37,956,000 82,840,460 2.1825 1.742 1.734 1.742 1.734 1.815 47,050,924 1.7607 -3.14%
2017-10-12 0 2.230 2.230 2.240 2.130 2.260 71,256,000 157,046,920 2.2040 1.799 1.799 1.807 1.718 1.823 88,330,188 1.7780 1.36%
2017-10-11 0 2.200 2.190 2.200 2.200 2.400 83,812,516 191,237,326 2.2817 1.775 1.767 1.775 1.775 1.936 103,895,466 1.8407 -7.95%
2017-10-10 0 2.390 2.380 2.390 2.360 2.460 57,696,000 139,261,460 2.4137 1.928 1.920 1.928 1.904 1.984 71,520,974 1.9471 -0.42%
2017-10-09 0 2.400 2.400 2.410 2.310 2.450 73,295,000 174,969,160 2.3872 1.936 1.936 1.944 1.863 1.976 90,857,769 1.9257 -0.41%
2017-10-06 0 2.410 2.410 2.420 2.320 2.560 175,136,000 430,973,820 2.4608 1.944 1.944 1.952 1.872 2.065 217,101,660 1.9851 2.55%
2017-10-04 0 2.350 2.350 2.360 2.280 2.430 71,052,000 166,791,100 2.3475 1.896 1.896 1.904 1.839 1.960 88,077,306 1.8937 -0.84%
2017-10-03 0 2.370 2.360 2.370 2.260 2.510 209,551,000 500,427,690 2.3881 1.912 1.904 1.912 1.823 2.025 259,763,098 1.9265 6.28%
2017-09-29 0 2.230 2.230 2.240 1.960 2.230 161,086,000 345,962,720 2.1477 1.799 1.799 1.807 1.581 1.799 199,685,033 1.7325 12.63%
2017-09-28 0 1.980 1.980 1.990 1.980 2.100 60,442,000 122,274,120 2.0230 1.597 1.597 1.605 1.597 1.694 74,924,964 1.6320 -4.35%
2017-09-27 0 2.070 2.070 2.080 1.830 2.140 279,297,765 569,508,532 2.0391 1.670 1.670 1.678 1.476 1.726 346,222,412 1.6449 16.95%
2017-09-26 0 1.770 1.760 1.770 1.750 1.850 43,714,000 78,139,480 1.7875 1.428 1.420 1.428 1.412 1.492 54,188,642 1.4420 -1.12%
2017-09-25 0 1.790 1.780 1.790 1.790 2.000 89,827,530 167,029,123 1.8594 1.444 1.436 1.444 1.444 1.613 111,351,783 1.5000 -10.05%
2017-09-22 0 1.990 1.990 2.000 1.960 2.070 118,972,552 239,473,549 2.0128 1.605 1.605 1.613 1.581 1.670 147,480,464 1.6238 -0.50%
2017-09-21 0 2.000 1.990 2.000 1.820 2.040 244,876,000 479,692,600 1.9589 1.613 1.605 1.613 1.468 1.646 303,552,588 1.5803 9.89%
2017-09-20 0 1.820 1.820 1.830 1.760 1.840 67,770,000 123,100,540 1.8164 1.468 1.468 1.476 1.420 1.484 84,008,882 1.4653 2.82%
2017-09-19 0 1.770 1.760 1.770 1.750 1.800 22,319,496 39,545,731 1.7718 1.428 1.420 1.428 1.412 1.452 27,667,639 1.4293 -0.56%
2017-09-18 0 1.780 1.770 1.780 1.770 1.830 99,597,876 178,634,853 1.7936 1.436 1.428 1.436 1.428 1.476 123,463,275 1.4469 1.14%
2017-09-15 0 1.760 1.750 1.760 1.680 1.760 59,972,000 103,344,980 1.7232 1.420 1.412 1.420 1.355 1.420 74,342,344 1.3901 3.53%
2017-09-14 0 1.700 1.700 1.710 1.680 1.710 20,668,000 35,099,340 1.6982 1.371 1.371 1.379 1.355 1.379 25,620,416 1.3700 1.19%
2017-09-13 0 1.680 1.680 1.690 1.680 1.730 28,794,000 49,116,840 1.7058 1.355 1.355 1.363 1.355 1.396 35,693,548 1.3761 -1.75%
2017-09-12 0 1.710 1.700 1.710 1.640 1.710 64,982,000 109,338,800 1.6826 1.379 1.371 1.379 1.323 1.379 80,552,828 1.3574 4.27%
2017-09-11 0 1.640 1.640 1.650 1.610 1.650 17,266,000 28,112,140 1.6282 1.323 1.323 1.331 1.299 1.331 21,403,237 1.3135 1.23%
2017-09-08 0 1.620 1.610 1.620 1.610 1.650 10,264,000 16,730,900 1.6301 1.307 1.299 1.307 1.299 1.331 12,723,435 1.3150 -0.61%
2017-09-07 0 1.630 1.620 1.630 1.590 1.640 26,043,000 42,293,290 1.6240 1.315 1.307 1.315 1.283 1.323 32,283,360 1.3101 1.87%
2017-09-06 0 1.600 1.600 1.610 1.580 1.620 12,360,000 19,680,080 1.5922 1.291 1.291 1.299 1.275 1.307 15,321,673 1.2845 -1.23%
2017-09-05 0 1.620 1.610 1.620 1.610 1.630 7,730,096 12,530,900 1.6211 1.307 1.299 1.307 1.299 1.315 9,582,363 1.3077 0.00%
2017-09-04 0 1.620 1.610 1.620 1.610 1.630 10,578,000 17,105,660 1.6171 1.307 1.299 1.307 1.299 1.315 13,112,674 1.3045 -1.22%
2017-09-01 0 1.640 1.630 1.640 1.600 1.640 25,410,064 41,212,503 1.6219 1.323 1.315 1.323 1.291 1.323 31,498,761 1.3084 1.86%
2017-08-31 0 1.610 1.600 1.610 1.600 1.620 9,088,000 14,616,240 1.6083 1.299 1.291 1.299 1.291 1.307 11,265,644 1.2974 0.00%
2017-08-30 0 1.610 1.600 1.610 1.560 1.610 16,122,096 25,659,786 1.5916 1.299 1.291 1.299 1.258 1.299 19,985,233 1.2839 2.55%
2017-08-29 0 1.570 1.560 1.570 1.550 1.590 13,794,000 21,663,130 1.5705 1.267 1.258 1.267 1.250 1.283 17,099,285 1.2669 -0.63%
2017-08-28 0 1.580 1.570 1.580 1.570 1.590 10,842,000 17,086,110 1.5759 1.275 1.267 1.275 1.267 1.283 13,439,934 1.2713 0.64%
2017-08-25 0 1.570 1.560 1.570 1.560 1.590 14,026,072 22,053,717 1.5723 1.267 1.258 1.267 1.258 1.283 17,386,965 1.2684 0.00%
2017-08-24 0 1.570 1.560 1.570 1.550 1.600 11,650,000 18,271,860 1.5684 1.267 1.258 1.267 1.250 1.291 14,441,544 1.2652 0.00%
2017-08-22 0 1.620 1.620 1.630 1.600 1.630 15,032,000 24,313,320 1.6174 1.267 1.267 1.274 1.251 1.274 19,227,368 1.2645 1.25%
2017-08-21 0 1.600 1.590 1.600 1.590 1.620 10,974,000 17,607,080 1.6044 1.251 1.243 1.251 1.243 1.267 14,036,798 1.2544 0.00%
2017-08-18 0 1.600 1.600 1.610 1.580 1.600 12,530,000 19,973,140 1.5940 1.251 1.251 1.259 1.235 1.251 16,027,071 1.2462 -0.62%
2017-08-17 0 1.610 1.600 1.620 1.600 1.630 8,282,000 13,329,860 1.6095 1.259 1.251 1.267 1.251 1.274 10,593,472 1.2583 0.00%
2017-08-16 0 1.610 1.610 1.620 1.610 1.630 7,426,923 11,993,912 1.6149 1.259 1.259 1.267 1.259 1.274 9,499,746 1.2626 0.00%
2017-08-15 0 1.610 1.610 1.620 1.610 1.650 9,804,000 15,935,690 1.6254 1.259 1.259 1.267 1.259 1.290 12,540,255 1.2708 -1.83%
2017-08-14 0 1.640 1.630 1.640 1.590 1.640 13,846,000 22,444,570 1.6210 1.282 1.274 1.282 1.243 1.282 17,710,361 1.2673 2.50%
2017-08-11 0 1.600 1.590 1.600 1.580 1.650 34,690,000 55,754,770 1.6072 1.251 1.243 1.251 1.235 1.290 44,371,834 1.2565 -3.61%
2017-08-10 0 1.660 1.650 1.660 1.640 1.700 19,728,000 32,838,200 1.6645 1.298 1.290 1.298 1.282 1.329 25,234,002 1.3013 -1.19%
2017-08-09 0 1.680 1.670 1.680 1.660 1.690 16,240,000 27,208,840 1.6754 1.313 1.306 1.313 1.298 1.321 20,772,516 1.3098 1.20%
2017-08-08 0 1.660 1.660 1.670 1.660 1.690 26,522,000 44,161,000 1.6651 1.298 1.298 1.306 1.298 1.321 33,924,179 1.3018 -1.78%
2017-08-07 0 1.690 1.680 1.690 1.680 1.700 14,230,000 24,025,120 1.6883 1.321 1.313 1.321 1.313 1.329 18,201,534 1.3200 0.60%
2017-08-04 0 1.680 1.670 1.680 1.660 1.690 20,004,000 33,418,280 1.6706 1.313 1.306 1.313 1.298 1.321 25,587,033 1.3061 0.60%
2017-08-03 0 1.670 1.660 1.670 1.660 1.710 15,956,000 26,874,840 1.6843 1.306 1.298 1.306 1.298 1.337 20,409,253 1.3168 -1.76%
2017-08-02 0 1.700 1.690 1.700 1.680 1.720 22,310,000 37,974,820 1.7021 1.329 1.321 1.329 1.313 1.345 28,536,628 1.3307 0.00%
2017-08-01 0 1.700 1.690 1.700 1.680 1.710 15,552,000 26,278,540 1.6897 1.329 1.321 1.329 1.313 1.337 19,892,498 1.3210 0.00%
2017-07-31 0 1.700 1.690 1.700 1.680 1.730 35,948,000 60,939,410 1.6952 1.329 1.321 1.329 1.313 1.353 45,980,936 1.3253 -1.73%
2017-07-28 0 1.730 1.720 1.730 1.710 1.750 16,734,000 28,912,080 1.7277 1.353 1.345 1.353 1.337 1.368 21,404,389 1.3508 -0.57%
2017-07-27 0 1.740 1.730 1.740 1.700 1.770 36,054,000 62,546,140 1.7348 1.360 1.353 1.360 1.329 1.384 46,116,521 1.3563 1.75%
2017-07-26 0 1.710 1.710 1.720 1.700 1.730 22,748,000 38,924,660 1.7111 1.337 1.337 1.345 1.329 1.353 29,096,872 1.3378 0.59%
2017-07-25 0 1.700 1.690 1.700 1.700 1.740 27,013,282 46,288,611 1.7136 1.329 1.321 1.329 1.329 1.360 34,552,576 1.3397 -2.30%
2017-07-24 0 1.740 1.730 1.740 1.720 1.780 39,226,000 68,672,590 1.7507 1.360 1.353 1.360 1.345 1.392 50,173,813 1.3687 -1.14%
2017-07-21 0 1.760 1.760 1.770 1.720 1.820 104,390,000 185,919,720 1.7810 1.376 1.376 1.384 1.345 1.423 133,524,813 1.3924 1.73%
2017-07-20 0 1.730 1.720 1.730 1.690 1.750 52,938,000 91,032,840 1.7196 1.353 1.345 1.353 1.321 1.368 67,712,774 1.3444 0.00%
2017-07-19 0 1.730 1.720 1.740 1.580 1.730 117,408,000 195,778,240 1.6675 1.353 1.345 1.360 1.235 1.353 150,176,082 1.3037 10.19%
2017-07-18 0 1.570 1.570 1.580 1.560 1.590 14,678,000 23,084,960 1.5728 1.227 1.227 1.235 1.220 1.243 18,774,568 1.2296 -0.63%
2017-07-17 0 1.580 1.580 1.590 1.560 1.610 40,876,000 64,849,900 1.5865 1.235 1.235 1.243 1.220 1.259 52,284,321 1.2403 -0.63%
2017-07-14 0 1.590 1.580 1.590 1.530 1.590 36,208,000 56,351,420 1.5563 1.243 1.235 1.243 1.196 1.243 46,313,501 1.2167 3.92%
2017-07-13 0 1.530 1.520 1.530 1.520 1.540 9,052,000 13,830,220 1.5279 1.196 1.188 1.196 1.188 1.204 11,578,375 1.1945 -0.65%
2017-07-12 0 1.540 1.520 1.540 1.520 1.550 9,518,000 14,576,480 1.5315 1.204 1.188 1.204 1.188 1.212 12,174,434 1.1973 0.00%
2017-07-11 0 1.540 1.530 1.540 1.530 1.550 16,452,000 25,319,380 1.5390 1.204 1.196 1.204 1.196 1.212 21,043,684 1.2032 0.65%
2017-07-10 0 1.530 1.530 1.540 1.530 1.560 13,160,000 20,281,780 1.5412 1.196 1.196 1.204 1.196 1.220 16,832,901 1.2049 -1.29%
2017-07-07 0 1.550 1.550 1.560 1.540 1.560 17,100,000 26,480,772 1.5486 1.212 1.212 1.220 1.204 1.220 21,872,539 1.2107 -0.64%
2017-07-06 0 1.560 1.550 1.560 1.520 1.560 25,950,000 40,051,730 1.5434 1.220 1.212 1.220 1.188 1.220 33,192,536 1.2066 2.63%
2017-07-05 0 1.520 1.520 1.530 1.520 1.550 21,640,000 33,078,616 1.5286 1.188 1.188 1.196 1.188 1.212 27,679,634 1.1951 -1.94%
2017-07-04 0 1.550 1.540 1.550 1.510 1.580 90,510,000 139,808,150 1.5447 1.212 1.204 1.212 1.181 1.235 115,770,963 1.2076 1.97%
2017-07-03 0 1.520 1.520 1.530 1.480 1.530 66,906,950 100,337,683 1.4997 1.188 1.188 1.196 1.157 1.196 85,580,400 1.1724 4.83%
2017-06-30 0 1.450 1.440 1.450 1.440 1.450 7,138,000 10,301,860 1.4432 1.134 1.126 1.134 1.126 1.134 9,130,186 1.1283 0.69%
2017-06-29 0 1.440 1.430 1.440 1.440 1.470 13,704,000 19,886,920 1.4512 1.126 1.118 1.126 1.126 1.149 17,528,729 1.1345 -1.37%
2017-06-28 0 1.460 1.450 1.460 1.440 1.470 9,498,250 13,734,932 1.4460 1.141 1.134 1.141 1.126 1.149 12,149,172 1.1305 0.00%
2017-06-27 0 1.460 1.460 1.480 1.460 1.490 7,278,000 10,704,120 1.4708 1.141 1.141 1.157 1.141 1.165 9,309,259 1.1498 -2.01%
2017-06-26 0 1.490 1.480 1.490 1.450 1.490 13,616,000 19,994,080 1.4684 1.165 1.157 1.165 1.134 1.165 17,416,169 1.1480 1.36%
2017-06-23 0 1.470 1.450 1.470 1.450 1.470 5,288,000 7,727,660 1.4614 1.149 1.134 1.149 1.134 1.149 6,763,859 1.1425 0.00%
2017-06-22 0 1.470 1.460 1.470 1.450 1.480 8,884,000 13,002,780 1.4636 1.149 1.141 1.149 1.134 1.157 11,363,487 1.1443 0.00%
2017-06-21 0 1.470 1.470 1.480 1.460 1.480 6,570,000 9,663,420 1.4708 1.149 1.149 1.157 1.141 1.157 8,403,660 1.1499 0.00%
2017-06-20 0 1.470 1.470 1.480 1.460 1.480 13,398,000 19,739,340 1.4733 1.149 1.149 1.157 1.141 1.157 17,137,326 1.1518 0.00%
2017-06-19 0 1.470 1.460 1.470 1.450 1.470 11,228,490 16,356,995 1.4567 1.149 1.141 1.149 1.134 1.149 14,362,315 1.1389 1.38%
2017-06-16 0 1.450 1.450 1.460 1.430 1.450 22,633,549 32,648,497 1.4425 1.134 1.134 1.141 1.118 1.134 28,950,478 1.1277 0.69%
2017-06-15 0 1.440 1.430 1.440 1.420 1.460 13,570,000 19,403,020 1.4298 1.126 1.118 1.126 1.110 1.141 17,357,330 1.1179 -0.69%
2017-06-14 0 1.450 1.450 1.460 1.440 1.460 9,414,000 13,624,020 1.4472 1.134 1.134 1.141 1.126 1.141 12,041,408 1.1314 0.00%
2017-06-13 0 1.450 1.450 1.460 1.430 1.460 6,926,000 10,034,180 1.4488 1.134 1.134 1.141 1.118 1.141 8,859,018 1.1327 0.69%
2017-06-12 0 1.440 1.440 1.450 1.430 1.460 14,028,000 20,241,420 1.4429 1.126 1.126 1.134 1.118 1.141 17,943,156 1.1281 -1.37%
2017-06-09 0 1.460 1.450 1.460 1.450 1.480 25,728,000 37,530,400 1.4587 1.141 1.134 1.141 1.134 1.157 32,908,577 1.1404 -1.35%
2017-06-08 0 1.480 1.470 1.480 1.470 1.490 10,012,000 14,744,920 1.4727 1.157 1.149 1.157 1.149 1.165 12,806,307 1.1514 0.00%
2017-06-07 0 1.480 1.480 1.490 1.470 1.500 14,490,636 21,517,827 1.4849 1.157 1.157 1.165 1.149 1.173 18,534,912 1.1609 -1.33%
2017-06-06 0 1.500 1.490 1.500 1.470 1.510 21,998,000 32,744,600 1.4885 1.173 1.165 1.173 1.149 1.181 28,137,550 1.1637 1.35%
2017-06-05 0 1.480 1.470 1.480 1.460 1.490 7,314,000 10,751,100 1.4699 1.157 1.149 1.157 1.141 1.165 9,355,307 1.1492 0.00%
2017-06-02 0 1.480 1.460 1.480 1.450 1.480 12,314,417 18,084,970 1.4686 1.157 1.141 1.157 1.134 1.157 15,751,319 1.1482 0.68%
2017-06-01 0 1.470 1.470 1.480 1.440 1.480 20,180,000 29,554,060 1.4645 1.149 1.149 1.157 1.126 1.157 25,812,154 1.1450 -1.34%
2017-05-31 0 1.490 1.480 1.490 1.460 1.500 25,986,000 38,377,990 1.4769 1.165 1.157 1.165 1.141 1.173 33,238,584 1.1546 -0.67%
2017-05-29 0 1.500 1.480 1.500 1.430 1.500 21,008,000 30,901,480 1.4709 1.173 1.157 1.173 1.118 1.173 26,871,245 1.1500 4.17%
2017-05-26 0 1.440 1.430 1.440 1.410 1.450 13,106,636 18,701,661 1.4269 1.126 1.118 1.126 1.102 1.134 16,764,643 1.1155 -0.69%
2017-05-25 0 1.450 1.440 1.450 1.440 1.460 10,868,500 15,754,810 1.4496 1.134 1.126 1.134 1.126 1.141 13,901,853 1.1333 0.00%
2017-05-24 0 1.450 1.440 1.450 1.430 1.460 21,446,000 30,862,080 1.4391 1.134 1.126 1.134 1.118 1.141 27,431,489 1.1251 0.00%
2017-05-23 0 1.450 1.450 1.460 1.450 1.490 34,608,000 50,507,140 1.4594 1.134 1.134 1.141 1.134 1.165 44,266,948 1.1410 -2.03%
2017-05-22 0 1.480 1.470 1.480 1.470 1.500 11,316,000 16,799,890 1.4846 1.157 1.149 1.157 1.149 1.173 14,474,248 1.1607 -0.67%
2017-05-19 0 1.490 1.480 1.490 1.470 1.500 10,286,000 15,310,740 1.4885 1.165 1.157 1.165 1.149 1.173 13,156,780 1.1637 0.68%
2017-05-18 0 1.480 1.470 1.480 1.460 1.480 6,670,000 9,811,320 1.4710 1.157 1.149 1.157 1.141 1.157 8,531,569 1.1500 -0.67%
2017-05-17 0 1.490 1.480 1.490 1.480 1.490 7,680,000 11,398,000 1.4841 1.165 1.157 1.165 1.157 1.165 9,823,456 1.1603 0.00%
2017-05-16 0 1.490 1.480 1.490 1.480 1.490 4,360,000 6,472,040 1.4844 1.165 1.157 1.165 1.157 1.165 5,576,858 1.1605 0.00%
2017-05-15 0 1.490 1.480 1.490 1.470 1.490 6,376,000 9,452,460 1.4825 1.165 1.157 1.165 1.149 1.165 8,155,515 1.1590 0.68%
2017-05-12 0 1.480 1.470 1.480 1.470 1.500 12,262,000 18,162,840 1.4812 1.157 1.149 1.157 1.149 1.173 15,684,273 1.1580 -0.67%
2017-05-11 0 1.490 1.480 1.490 1.480 1.500 10,232,000 15,225,240 1.4880 1.165 1.157 1.165 1.157 1.173 13,087,708 1.1633 0.00%
2017-05-10 0 1.490 1.490 1.500 1.480 1.510 13,304,000 19,873,560 1.4938 1.165 1.165 1.173 1.157 1.181 17,017,091 1.1679 -0.67%
2017-05-09 0 1.500 1.490 1.500 1.480 1.510 12,752,070 19,008,205 1.4906 1.173 1.165 1.173 1.157 1.181 16,311,119 1.1654 0.67%
2017-05-08 0 1.490 1.480 1.490 1.470 1.510 7,796,000 11,585,840 1.4861 1.165 1.157 1.165 1.149 1.181 9,971,831 1.1619 -1.32%
2017-05-05 0 1.510 1.500 1.510 1.500 1.510 7,088,000 10,646,800 1.5021 1.181 1.173 1.181 1.173 1.181 9,066,231 1.1743 -0.66%
2017-05-04 0 1.520 1.510 1.520 1.500 1.550 14,900,000 22,620,380 1.5181 1.188 1.181 1.188 1.173 1.212 19,058,528 1.1869 -1.94%
2017-05-02 0 1.550 1.540 1.550 1.510 1.580 29,136,000 45,224,480 1.5522 1.212 1.204 1.212 1.181 1.235 37,267,736 1.2135 1.97%
2017-04-28 0 1.520 1.500 1.520 1.490 1.520 11,992,000 18,042,100 1.5045 1.188 1.173 1.188 1.165 1.188 15,338,917 1.1762 1.33%
2017-04-27 0 1.500 1.500 1.510 1.490 1.520 13,730,000 20,639,680 1.5033 1.173 1.173 1.181 1.165 1.188 17,561,986 1.1752 -0.66%
2017-04-26 0 1.510 1.500 1.510 1.500 1.520 11,516,000 17,355,580 1.5071 1.181 1.173 1.181 1.173 1.188 14,730,067 1.1782 0.00%
2017-04-25 0 1.510 1.500 1.510 1.480 1.510 9,948,600 14,929,322 1.5006 1.181 1.173 1.181 1.157 1.181 12,725,213 1.1732 2.03%
2017-04-24 0 1.480 1.480 1.490 1.480 1.510 9,382,000 13,956,300 1.4876 1.157 1.157 1.165 1.157 1.181 12,000,477 1.1630 -1.33%
2017-04-21 0 1.500 1.500 1.510 1.500 1.520 12,066,070 18,191,865 1.5077 1.173 1.173 1.181 1.173 1.188 15,433,660 1.1787 0.00%
2017-04-20 0 1.500 1.500 1.510 1.500 1.530 16,564,000 25,034,560 1.5114 1.173 1.173 1.181 1.173 1.196 21,186,943 1.1816 -1.96%
2017-04-19 0 1.530 1.520 1.530 1.510 1.530 15,682,000 23,778,890 1.5163 1.196 1.188 1.196 1.181 1.196 20,058,781 1.1855 0.00%
2017-04-18 0 1.530 1.520 1.530 1.520 1.610 26,880,000 41,752,400 1.5533 1.196 1.188 1.196 1.188 1.259 34,382,096 1.2144 -4.38%
2017-04-13 0 1.600 1.590 1.600 1.570 1.620 27,790,000 44,422,820 1.5985 1.251 1.243 1.251 1.227 1.267 35,546,073 1.2497 1.91%
2017-04-12 0 1.570 1.560 1.570 1.550 1.570 15,068,000 23,497,840 1.5595 1.227 1.220 1.227 1.212 1.227 19,273,416 1.2192 0.64%
2017-04-11 0 1.560 1.550 1.560 1.540 1.570 19,634,580 30,550,024 1.5559 1.220 1.212 1.220 1.204 1.227 25,114,509 1.2164 0.00%
2017-04-10 0 1.560 1.560 1.570 1.540 1.580 24,760,000 38,476,660 1.5540 1.220 1.220 1.227 1.204 1.235 31,670,412 1.2149 -0.64%
2017-04-07 0 1.570 1.570 1.580 1.550 1.590 37,468,000 58,641,740 1.5651 1.227 1.227 1.235 1.212 1.243 47,925,162 1.2236 -0.63%
2017-04-06 0 1.580 1.580 1.590 1.560 1.630 57,270,000 90,453,780 1.5794 1.235 1.235 1.243 1.220 1.274 73,253,818 1.2348 -1.86%
2017-04-05 0 1.610 1.600 1.610 1.590 1.620 21,961,316 35,355,688 1.6099 1.259 1.251 1.259 1.243 1.267 28,090,627 1.2586 1.26%
2017-04-03 0 1.590 1.590 1.600 1.580 1.620 15,102,632 24,099,541 1.5957 1.243 1.243 1.251 1.235 1.267 19,317,713 1.2475 -0.62%
2017-03-31 0 1.600 1.590 1.600 1.580 1.610 10,614,000 16,907,130 1.5929 1.251 1.243 1.251 1.235 1.259 13,576,323 1.2453 0.00%
2017-03-30 0 1.600 1.590 1.600 1.590 1.620 9,775,234 15,658,329 1.6018 1.251 1.243 1.251 1.243 1.267 12,503,461 1.2523 -1.23%
2017-03-29 0 1.620 1.610 1.620 1.610 1.640 16,404,000 26,540,370 1.6179 1.267 1.259 1.267 1.259 1.282 20,982,288 1.2649 -0.61%
2017-03-28 0 1.630 1.620 1.630 1.610 1.630 16,411,100 26,575,213 1.6193 1.274 1.267 1.274 1.259 1.274 20,991,369 1.2660 0.62%
2017-03-27 0 1.620 1.610 1.620 1.610 1.680 58,347,200 95,071,124 1.6294 1.267 1.259 1.267 1.259 1.313 74,631,660 1.2739 -2.99%
2017-03-24 0 1.670 1.670 1.680 1.660 1.710 44,086,000 73,997,640 1.6785 1.306 1.306 1.313 1.298 1.337 56,390,218 1.3122 0.60%
2017-03-23 0 1.660 1.650 1.660 1.640 1.690 41,560,000 69,209,502 1.6653 1.298 1.290 1.298 1.282 1.321 53,159,222 1.3019 0.00%
2017-03-22 0 1.660 1.650 1.660 1.650 1.690 49,714,000 82,629,720 1.6621 1.298 1.290 1.298 1.290 1.321 63,588,970 1.2994 -2.35%
2017-03-21 0 1.700 1.690 1.700 1.670 1.720 45,268,974 76,952,184 1.6999 1.329 1.321 1.329 1.306 1.345 57,903,355 1.3290 1.80%
2017-03-20 0 1.670 1.660 1.670 1.650 1.680 15,722,000 26,236,660 1.6688 1.306 1.298 1.306 1.290 1.313 20,109,944 1.3047 0.00%
2017-03-17 0 1.670 1.670 1.680 1.660 1.690 26,194,000 43,877,920 1.6751 1.306 1.306 1.313 1.298 1.321 33,504,636 1.3096 -0.60%
2017-03-16 0 1.680 1.670 1.680 1.640 1.690 43,978,000 73,575,160 1.6730 1.313 1.306 1.313 1.282 1.321 56,252,076 1.3080 2.44%
2017-03-15 0 1.640 1.640 1.650 1.630 1.660 29,826,000 49,034,880 1.6440 1.282 1.282 1.290 1.274 1.298 38,150,312 1.2853 -1.20%
2017-03-14 0 1.660 1.650 1.660 1.640 1.680 23,580,000 39,153,950 1.6605 1.298 1.290 1.298 1.282 1.313 30,161,079 1.2982 0.00%
2017-03-13 0 1.660 1.650 1.660 1.580 1.670 52,354,000 85,866,120 1.6401 1.298 1.290 1.298 1.235 1.306 66,965,782 1.2822 4.40%
2017-03-10 0 1.590 1.590 1.600 1.590 1.620 9,412,000 15,079,440 1.6022 1.243 1.243 1.251 1.243 1.267 12,038,850 1.2526 -1.24%
2017-03-09 0 1.610 1.600 1.610 1.590 1.630 18,416,974 29,537,747 1.6038 1.259 1.251 1.259 1.243 1.274 23,557,074 1.2539 -1.23%
2017-03-08 0 1.630 1.620 1.630 1.610 1.630 18,216,000 29,525,080 1.6208 1.274 1.267 1.274 1.259 1.274 23,300,009 1.2672 0.00%
2017-03-07 0 1.630 1.620 1.630 1.600 1.630 16,230,000 26,238,220 1.6166 1.274 1.267 1.274 1.251 1.274 20,759,725 1.2639 1.87%
2017-03-06 0 1.600 1.590 1.600 1.590 1.610 12,004,000 19,203,740 1.5998 1.251 1.243 1.251 1.243 1.259 15,354,266 1.2507 0.00%
2017-03-03 0 1.600 1.590 1.600 1.590 1.610 19,318,811 30,847,417 1.5968 1.251 1.243 1.251 1.243 1.259 24,710,610 1.2483 -0.62%
2017-03-02 0 1.610 1.610 1.620 1.610 1.640 9,664,000 15,652,480 1.6197 1.259 1.259 1.267 1.259 1.282 12,361,182 1.2663 0.00%
2017-03-01 0 1.610 1.610 1.620 1.610 1.630 14,306,000 23,161,676 1.6190 1.259 1.259 1.267 1.259 1.274 18,298,745 1.2658 -0.62%
2017-02-28 0 1.620 1.610 1.620 1.600 1.630 19,876,000 32,110,700 1.6156 1.267 1.259 1.267 1.251 1.274 25,423,308 1.2630 0.00%
2017-02-27 0 1.620 1.610 1.620 1.610 1.640 28,416,000 46,083,960 1.6218 1.267 1.259 1.267 1.259 1.282 36,346,787 1.2679 -1.22%
2017-02-24 0 1.640 1.630 1.640 1.630 1.660 19,024,372 31,176,441 1.6388 1.282 1.274 1.282 1.274 1.298 24,333,995 1.2812 -0.61%
2017-02-23 0 1.650 1.640 1.650 1.640 1.660 15,446,000 25,455,250 1.6480 1.290 1.282 1.290 1.282 1.298 19,756,914 1.2884 0.00%
2017-02-22 0 1.650 1.650 1.660 1.640 1.670 18,691,336 30,884,857 1.6524 1.290 1.290 1.298 1.282 1.306 23,908,010 1.2918 0.00%
2017-02-21 0 1.650 1.630 1.650 1.620 1.680 37,714,855 62,266,988 1.6510 1.290 1.274 1.290 1.267 1.313 48,240,913 1.2908 0.00%
2017-02-20 0 1.650 1.640 1.650 1.630 1.650 14,295,000 23,424,670 1.6387 1.290 1.282 1.290 1.274 1.290 18,284,675 1.2811 0.61%
2017-02-17 0 1.640 1.640 1.650 1.630 1.670 23,406,000 38,590,680 1.6488 1.282 1.282 1.290 1.274 1.306 29,938,517 1.2890 -1.80%
2017-02-16 0 1.670 1.660 1.670 1.660 1.680 21,459,424 35,825,675 1.6695 1.306 1.298 1.306 1.298 1.313 27,448,660 1.3052 0.60%
2017-02-15 0 1.660 1.660 1.670 1.650 1.690 43,891,000 73,428,160 1.6730 1.298 1.298 1.306 1.290 1.321 56,140,795 1.3079 -0.60%
2017-02-14 0 1.670 1.660 1.670 1.650 1.680 30,571,424 50,942,720 1.6664 1.306 1.298 1.306 1.290 1.313 39,103,781 1.3028 -0.60%
2017-02-13 0 1.680 1.660 1.680 1.650 1.680 18,108,000 30,196,320 1.6676 1.313 1.298 1.313 1.290 1.313 23,161,867 1.3037 0.60%
2017-02-10 0 1.670 1.660 1.670 1.640 1.690 59,675,424 99,324,218 1.6644 1.306 1.298 1.306 1.282 1.321 76,330,585 1.3012 0.00%
2017-02-09 0 1.670 1.660 1.670 1.640 1.690 50,964,000 84,983,690 1.6675 1.306 1.298 1.306 1.282 1.321 65,187,839 1.3037 2.45%
2017-02-08 0 1.630 1.630 1.650 1.610 1.660 32,384,000 52,987,700 1.6362 1.274 1.274 1.290 1.259 1.298 41,422,239 1.2792 1.24%
2017-02-07 0 1.610 1.600 1.610 1.600 1.630 31,259,000 50,386,080 1.6119 1.259 1.251 1.259 1.251 1.274 39,983,256 1.2602 -0.62%
2017-02-06 0 1.620 1.620 1.630 1.600 1.650 15,481,000 25,174,900 1.6262 1.267 1.267 1.274 1.251 1.290 19,801,682 1.2714 -1.82%
2017-02-03 0 1.650 1.640 1.650 1.640 1.660 7,014,345 11,569,575 1.6494 1.290 1.282 1.290 1.282 1.298 8,972,019 1.2895 0.00%
2017-02-02 0 1.650 1.640 1.650 1.640 1.660 6,054,000 9,988,360 1.6499 1.290 1.282 1.290 1.282 1.298 7,743,646 1.2899 0.00%
2017-02-01 0 1.650 1.640 1.650 1.630 1.680 7,992,000 13,161,940 1.6469 1.290 1.282 1.290 1.274 1.313 10,222,534 1.2875 -1.20%
2017-01-27 0 1.670 1.660 1.670 1.660 1.680 3,894,000 6,505,020 1.6705 1.306 1.298 1.306 1.298 1.313 4,980,799 1.3060 -0.60%
2017-01-26 0 1.680 1.650 1.680 1.650 1.680 9,064,000 15,077,200 1.6634 1.313 1.290 1.313 1.290 1.313 11,593,725 1.3005 1.20%
2017-01-25 0 1.660 1.650 1.660 1.640 1.670 3,334,000 5,499,200 1.6494 1.298 1.290 1.298 1.282 1.306 4,264,505 1.2895 0.61%
2017-01-24 0 1.650 1.640 1.650 1.630 1.660 7,550,000 12,407,860 1.6434 1.290 1.282 1.290 1.274 1.298 9,657,173 1.2848 0.00%
2017-01-23 0 1.650 1.640 1.650 1.640 1.690 10,310,000 17,098,760 1.6585 1.290 1.282 1.290 1.282 1.321 13,187,478 1.2966 -1.79%
2017-01-20 0 1.680 1.680 1.690 1.680 1.720 10,506,000 17,773,190 1.6917 1.313 1.313 1.321 1.313 1.345 13,438,181 1.3226 -1.75%
2017-01-19 0 1.710 1.700 1.710 1.670 1.720 15,238,000 25,858,960 1.6970 1.337 1.329 1.337 1.306 1.345 19,490,862 1.3267 0.59%
2017-01-18 0 1.700 1.690 1.700 1.670 1.710 12,532,000 21,302,860 1.6999 1.329 1.321 1.329 1.306 1.337 16,029,629 1.3290 1.19%
2017-01-17 0 1.680 1.670 1.680 1.670 1.690 9,224,000 15,519,600 1.6825 1.313 1.306 1.313 1.306 1.321 11,798,380 1.3154 0.00%
2017-01-16 0 1.680 1.670 1.680 1.670 1.730 7,412,000 12,554,160 1.6938 1.313 1.306 1.313 1.306 1.353 9,480,658 1.3242 -2.89%
2017-01-13 0 1.730 1.720 1.730 1.710 1.750 21,942,000 37,968,550 1.7304 1.353 1.345 1.353 1.337 1.368 28,065,920 1.3528 0.00%
2017-01-12 0 1.730 1.730 1.740 1.710 1.860 44,509,000 78,311,750 1.7595 1.353 1.353 1.360 1.337 1.454 56,931,276 1.3755 5.49%
2017-01-11 0 1.640 1.630 1.640 1.610 1.640 3,798,000 6,187,760 1.6292 1.282 1.274 1.282 1.259 1.282 4,858,006 1.2737 0.61%
2017-01-10 0 1.630 1.630 1.640 1.600 1.630 4,513,000 7,317,790 1.6215 1.274 1.274 1.282 1.251 1.274 5,772,559 1.2677 1.24%
2017-01-09 0 1.610 1.600 1.610 1.600 1.630 3,508,000 5,640,640 1.6079 1.259 1.251 1.259 1.251 1.274 4,487,068 1.2571 0.00%
2017-01-06 0 1.610 1.610 1.630 1.610 1.650 3,840,679 6,248,452 1.6269 1.259 1.259 1.274 1.259 1.290 4,912,596 1.2719 -0.62%
2017-01-05 0 1.620 1.610 1.620 1.590 1.630 4,398,000 7,093,910 1.6130 1.267 1.259 1.267 1.243 1.274 5,625,463 1.2610 1.25%
2017-01-04 0 1.600 1.600 1.610 1.590 1.610 1,352,000 2,166,940 1.6028 1.251 1.251 1.259 1.243 1.259 1,729,338 1.2530 -0.62%
2017-01-03 0 1.610 1.600 1.610 1.590 1.630 5,490,000 8,804,580 1.6037 1.259 1.251 1.259 1.243 1.274 7,022,236 1.2538 -0.62%
2016-12-30 0 1.620 1.600 1.620 1.590 1.620 2,422,000 3,883,480 1.6034 1.267 1.251 1.267 1.243 1.267 3,097,970 1.2536 0.00%
2016-12-29 0 1.620 1.600 1.620 1.580 1.620 4,428,578 7,085,001 1.5998 1.267 1.251 1.267 1.235 1.267 5,664,576 1.2508 2.53%
2016-12-28 0 1.580 1.580 1.590 1.560 1.610 6,140,000 9,703,640 1.5804 1.235 1.235 1.243 1.220 1.259 7,853,648 1.2356 -1.25%
2016-12-23 0 1.600 1.580 1.600 1.580 1.620 3,914,000 6,222,780 1.5899 1.251 1.235 1.251 1.235 1.267 5,006,381 1.2430 -0.62%
2016-12-22 0 1.610 1.610 1.620 1.590 1.620 4,284,000 6,873,120 1.6044 1.259 1.259 1.267 1.243 1.267 5,479,646 1.2543 0.00%
2016-12-21 0 1.610 1.610 1.620 1.610 1.640 1,938,000 3,132,048 1.6161 1.259 1.259 1.267 1.259 1.282 2,478,888 1.2635 -0.62%
2016-12-20 0 1.620 1.620 1.630 1.620 1.660 1,436,529 2,338,766 1.6281 1.267 1.267 1.274 1.267 1.298 1,837,458 1.2728 -1.22%
2016-12-19 0 1.640 1.640 1.650 1.640 1.650 1,806,000 2,975,610 1.6476 1.282 1.282 1.290 1.282 1.290 2,310,047 1.2881 -1.80%
2016-12-16 0 1.670 1.650 1.670 1.640 1.680 4,172,086 6,935,669 1.6624 1.306 1.290 1.306 1.282 1.313 5,336,498 1.2997 1.21%
2016-12-15 0 1.650 1.650 1.660 1.630 1.660 5,454,000 8,952,960 1.6415 1.290 1.290 1.298 1.274 1.298 6,976,189 1.2834 -1.20%
2016-12-14 0 1.670 1.660 1.670 1.660 1.690 4,664,524 7,799,229 1.6720 1.306 1.298 1.306 1.298 1.321 5,966,373 1.3072 -0.60%
2016-12-13 0 1.680 1.670 1.680 1.660 1.680 4,552,000 7,585,560 1.6664 1.313 1.306 1.313 1.298 1.313 5,822,444 1.3028 0.60%
2016-12-12 0 1.670 1.670 1.680 1.660 1.740 5,868,000 9,861,170 1.6805 1.306 1.306 1.313 1.298 1.360 7,505,734 1.3138 -3.47%
2016-12-09 0 1.730 1.720 1.730 1.700 1.740 6,874,000 11,834,310 1.7216 1.353 1.345 1.353 1.329 1.360 8,792,505 1.3460 0.58%
2016-12-08 0 1.720 1.710 1.720 1.710 1.740 2,609,000 4,489,330 1.7207 1.345 1.337 1.345 1.337 1.360 3,337,161 1.3453 0.00%
2016-12-07 0 1.720 1.720 1.730 1.710 1.750 4,826,000 8,312,598 1.7225 1.345 1.345 1.353 1.337 1.368 6,172,916 1.3466 0.00%
2016-12-06 0 1.720 1.710 1.720 1.710 1.740 4,466,000 7,688,336 1.7215 1.345 1.337 1.345 1.337 1.360 5,712,442 1.3459 0.58%
2016-12-05 0 1.710 1.700 1.710 1.700 1.760 8,844,000 15,229,534 1.7220 1.337 1.329 1.337 1.329 1.376 11,312,323 1.3463 -3.39%
2016-12-02 0 1.770 1.760 1.770 1.740 1.780 9,764,300 17,198,416 1.7614 1.384 1.376 1.384 1.360 1.392 12,489,475 1.3770 0.00%
2016-12-01 0 1.770 1.770 1.780 1.760 1.800 12,070,000 21,414,780 1.7742 1.384 1.384 1.392 1.376 1.407 15,438,687 1.3871 -1.67%
2016-11-30 0 1.800 1.780 1.800 1.770 1.840 39,617,490 70,987,142 1.7918 1.407 1.392 1.407 1.384 1.439 50,674,566 1.4008 -0.55%
2016-11-29 0 1.810 1.800 1.810 1.660 1.820 51,093,000 89,363,050 1.7490 1.415 1.407 1.415 1.298 1.423 65,352,843 1.3674 5.85%
2016-11-28 0 1.710 1.700 1.710 1.680 1.720 21,068,000 35,917,072 1.7048 1.337 1.329 1.337 1.313 1.345 26,947,991 1.3328 1.79%
2016-11-25 0 1.680 1.680 1.690 1.650 1.690 13,614,000 22,774,140 1.6728 1.313 1.313 1.321 1.290 1.321 17,413,610 1.3078 0.60%
2016-11-24 0 1.670 1.660 1.670 1.650 1.670 9,240,000 15,346,400 1.6609 1.306 1.298 1.306 1.290 1.306 11,818,845 1.2985 0.60%
2016-11-23 0 1.660 1.650 1.660 1.640 1.670 20,880,000 34,558,620 1.6551 1.298 1.290 1.298 1.282 1.306 26,707,521 1.2940 0.61%
2016-11-22 0 1.650 1.640 1.650 1.630 1.660 17,380,000 28,582,220 1.6445 1.290 1.282 1.290 1.274 1.298 22,230,685 1.2857 1.23%
2016-11-21 0 1.630 1.620 1.630 1.600 1.650 9,698,000 15,827,160 1.6320 1.274 1.267 1.274 1.251 1.290 12,404,671 1.2759 1.24%
2016-11-18 0 1.610 1.610 1.620 1.600 1.650 8,508,000 13,734,860 1.6143 1.259 1.259 1.267 1.251 1.290 10,882,547 1.2621 -1.83%
2016-11-17 0 1.640 1.630 1.640 1.630 1.660 4,836,134 7,931,314 1.6400 1.282 1.274 1.282 1.274 1.298 6,185,879 1.2822 0.00%
2016-11-16 0 1.640 1.630 1.640 1.620 1.660 5,353,300 8,768,000 1.6379 1.282 1.274 1.282 1.267 1.298 6,847,384 1.2805 0.00%
2016-11-15 0 1.640 1.620 1.640 1.610 1.660 6,248,000 10,238,920 1.6388 1.282 1.267 1.282 1.259 1.298 7,991,791 1.2812 0.61%
2016-11-14 0 1.630 1.620 1.630 1.600 1.640 6,010,000 9,702,440 1.6144 1.274 1.267 1.274 1.251 1.282 7,687,366 1.2621 0.00%
2016-11-11 0 1.630 1.630 1.640 1.620 1.650 7,008,000 11,472,660 1.6371 1.274 1.274 1.282 1.267 1.290 8,963,903 1.2799 -0.61%
2016-11-10 0 1.640 1.640 1.650 1.630 1.680 3,332,000 5,496,070 1.6495 1.282 1.282 1.290 1.274 1.313 4,261,947 1.2896 1.23%
2016-11-09 0 1.620 1.610 1.620 1.570 1.670 7,474,000 12,004,660 1.6062 1.267 1.259 1.267 1.227 1.306 9,559,962 1.2557 -2.41%
2016-11-08 0 1.660 1.650 1.660 1.620 1.680 7,630,000 12,629,710 1.6553 1.298 1.290 1.298 1.267 1.313 9,759,501 1.2941 0.61%
2016-11-07 0 1.650 1.640 1.650 1.610 1.660 7,010,000 11,440,180 1.6320 1.290 1.282 1.290 1.259 1.298 8,966,462 1.2759 1.85%
2016-11-04 0 1.620 1.610 1.620 1.600 1.670 6,226,000 10,127,140 1.6266 1.267 1.259 1.267 1.251 1.306 7,963,651 1.2717 -1.82%
2016-11-03 0 1.650 1.650 1.660 1.640 1.680 2,642,000 4,379,600 1.6577 1.290 1.290 1.298 1.282 1.313 3,379,371 1.2960 0.00%
2016-11-02 0 1.650 1.640 1.650 1.630 1.690 5,310,000 8,783,720 1.6542 1.290 1.282 1.290 1.274 1.321 6,791,999 1.2932 -1.79%
2016-11-01 0 1.680 1.680 1.690 1.660 1.740 11,140,000 18,875,250 1.6944 1.313 1.313 1.321 1.298 1.360 14,249,127 1.3247 -2.33%
2016-10-31 0 1.720 1.720 1.730 1.700 1.740 5,466,000 9,426,840 1.7246 1.345 1.345 1.353 1.329 1.360 6,991,538 1.3483 -0.58%
2016-10-28 0 1.730 1.730 1.740 1.680 1.760 25,664,000 44,404,860 1.7302 1.353 1.353 1.360 1.313 1.376 32,826,715 1.3527 -0.57%
2016-10-27 0 1.740 1.720 1.740 1.670 1.750 13,568,000 23,385,760 1.7236 1.360 1.345 1.360 1.306 1.368 17,354,772 1.3475 1.16%
2016-10-26 0 1.720 1.700 1.720 1.690 1.740 6,160,000 10,529,700 1.7094 1.345 1.329 1.345 1.321 1.360 7,879,230 1.3364 -1.15%
2016-10-25 0 1.740 1.730 1.740 1.690 1.760 14,478,000 25,039,800 1.7295 1.360 1.353 1.360 1.321 1.376 18,518,749 1.3521 2.96%
2016-10-24 0 1.690 1.680 1.690 1.590 1.700 19,236,000 31,950,400 1.6610 1.321 1.313 1.321 1.243 1.329 24,604,687 1.2985 7.64%
2016-10-20 0 1.570 1.560 1.570 1.570 1.660 25,998,000 41,839,622 1.6093 1.227 1.220 1.227 1.227 1.298 33,253,933 1.2582 -3.68%
2016-10-19 0 1.630 1.630 1.640 1.630 1.670 4,232,134 6,962,339 1.6451 1.274 1.274 1.282 1.274 1.306 5,413,305 1.2862 -0.61%
2016-10-18 0 1.640 1.630 1.640 1.600 1.640 4,478,000 7,278,630 1.6254 1.282 1.274 1.282 1.251 1.282 5,727,791 1.2708 3.14%
2016-10-17 0 1.590 1.590 1.600 1.580 1.640 7,648,000 12,240,160 1.6004 1.243 1.243 1.251 1.235 1.282 9,782,525 1.2512 -2.45%
2016-10-14 0 1.630 1.620 1.630 1.610 1.640 6,354,000 10,338,300 1.6271 1.274 1.267 1.274 1.259 1.282 8,127,375 1.2720 1.87%
2016-10-13 0 1.600 1.600 1.620 1.600 1.670 10,630,000 17,224,140 1.6203 1.251 1.251 1.267 1.251 1.306 13,596,789 1.2668 -3.03%
2016-10-12 0 1.650 1.640 1.650 1.640 1.670 7,086,000 11,697,040 1.6507 1.290 1.282 1.290 1.282 1.306 9,063,673 1.2905 -1.20%
2016-10-11 0 1.670 1.660 1.670 1.650 1.740 17,982,000 30,245,420 1.6820 1.306 1.298 1.306 1.290 1.360 23,000,701 1.3150 -4.02%
2016-10-07 0 1.740 1.730 1.740 1.690 1.780 8,606,000 14,843,490 1.7248 1.360 1.353 1.360 1.321 1.392 11,007,899 1.3484 -1.69%
2016-10-06 0 1.770 1.760 1.770 1.760 1.800 4,396,000 7,790,304 1.7721 1.384 1.376 1.384 1.376 1.407 5,622,905 1.3855 -1.12%
2016-10-05 0 1.790 1.770 1.790 1.740 1.800 4,740,000 8,439,150 1.7804 1.399 1.384 1.399 1.360 1.407 6,062,914 1.3919 0.56%
2016-10-04 0 1.780 1.770 1.780 1.740 1.780 3,882,000 6,828,860 1.7591 1.392 1.384 1.392 1.360 1.392 4,965,450 1.3753 1.14%
2016-10-03 0 1.760 1.760 1.770 1.750 1.780 6,804,010 11,984,377 1.7614 1.376 1.376 1.384 1.368 1.392 8,702,981 1.3770 2.33%
2016-09-30 0 1.720 1.700 1.720 1.700 1.730 3,776,000 6,480,980 1.7164 1.345 1.329 1.345 1.329 1.353 4,829,866 1.3419 -1.15%
2016-09-29 0 1.740 1.730 1.740 1.720 1.760 3,338,000 5,789,140 1.7343 1.360 1.353 1.360 1.345 1.376 4,269,622 1.3559 -0.57%
2016-09-28 0 1.750 1.740 1.750 1.710 1.760 5,244,000 9,073,980 1.7304 1.368 1.360 1.368 1.337 1.376 6,707,578 1.3528 -0.57%
2016-09-27 0 1.760 1.740 1.760 1.730 1.760 3,836,000 6,695,800 1.7455 1.376 1.360 1.376 1.353 1.376 4,906,612 1.3646 1.15%
2016-09-26 0 1.740 1.730 1.740 1.720 1.790 6,692,000 11,736,580 1.7538 1.360 1.353 1.360 1.345 1.399 8,559,709 1.3711 -3.33%
2016-09-23 0 1.800 1.790 1.800 1.760 1.810 6,568,475 11,704,700 1.7820 1.407 1.399 1.407 1.376 1.415 8,401,709 1.3931 0.00%
2016-09-22 0 1.800 1.780 1.800 1.780 1.870 17,342,000 31,556,720 1.8197 1.407 1.392 1.407 1.392 1.462 22,182,080 1.4226 -1.10%
2016-09-21 0 1.820 1.820 1.830 1.750 1.840 15,918,000 28,640,060 1.7992 1.423 1.423 1.431 1.368 1.439 20,360,647 1.4066 4.00%
2016-09-20 0 1.750 1.750 1.760 1.740 1.770 4,941,454 8,647,109 1.7499 1.368 1.368 1.376 1.360 1.384 6,320,593 1.3681 -0.57%
2016-09-19 0 1.760 1.760 1.780 1.740 1.780 10,706,000 18,842,920 1.7600 1.376 1.376 1.392 1.360 1.392 13,694,000 1.3760 1.73%
2016-09-15 0 1.730 1.730 1.740 1.700 1.760 10,110,000 17,460,520 1.7271 1.353 1.353 1.360 1.329 1.376 12,931,659 1.3502 1.17%
2016-09-14 0 1.710 1.710 1.720 1.700 1.750 3,914,000 6,716,540 1.7160 1.337 1.337 1.345 1.329 1.368 5,006,381 1.3416 -1.16%
2016-09-13 0 1.730 1.730 1.740 1.730 1.790 7,306,000 12,869,060 1.7614 1.353 1.353 1.360 1.353 1.399 9,345,074 1.3771 -1.14%
2016-09-12 0 1.750 1.750 1.760 1.750 1.820 16,590,610 29,427,249 1.7737 1.368 1.368 1.376 1.368 1.423 21,220,980 1.3867 -5.91%
2016-09-09 0 1.860 1.850 1.860 1.840 1.880 11,936,000 22,274,440 1.8662 1.454 1.446 1.454 1.439 1.470 15,267,288 1.4590 1.09%
2016-09-08 0 1.840 1.830 1.840 1.820 1.880 12,063,468 22,223,314 1.8422 1.439 1.431 1.439 1.423 1.470 15,430,331 1.4402 -1.60%
2016-09-07 0 1.870 1.860 1.870 1.800 1.890 41,092,312 76,357,520 1.8582 1.462 1.454 1.462 1.407 1.478 52,561,004 1.4527 4.47%
2016-09-06 0 1.790 1.780 1.800 1.680 1.810 30,538,000 54,014,800 1.7688 1.399 1.392 1.407 1.313 1.415 39,061,028 1.3828 6.55%
2016-09-05 0 1.680 1.680 1.690 1.670 1.700 9,674,000 16,261,140 1.6809 1.313 1.313 1.321 1.306 1.329 12,373,973 1.3141 1.20%
2016-09-02 0 1.660 1.660 1.680 1.640 1.680 4,663,200 7,720,672 1.6557 1.298 1.298 1.313 1.282 1.313 5,964,680 1.2944 0.00%
2016-09-01 0 1.660 1.650 1.660 1.630 1.670 4,776,000 7,886,100 1.6512 1.298 1.290 1.298 1.274 1.306 6,108,962 1.2909 -0.60%
2016-08-31 0 1.670 1.660 1.670 1.610 1.690 15,278,000 25,234,290 1.6517 1.306 1.298 1.306 1.259 1.321 19,542,026 1.2913 -1.18%
2016-08-30 0 1.690 1.690 1.700 1.680 1.720 5,916,000 10,055,644 1.6997 1.321 1.321 1.329 1.313 1.345 7,567,131 1.3289 -0.59%
2016-08-29 0 1.700 1.690 1.700 1.660 1.710 4,320,000 7,290,870 1.6877 1.329 1.321 1.329 1.298 1.337 5,525,694 1.3194 1.80%
2016-08-26 0 1.670 1.660 1.670 1.640 1.700 4,330,000 7,257,740 1.6762 1.306 1.298 1.306 1.282 1.329 5,538,485 1.3104 1.83%
2016-08-25 0 1.640 1.630 1.640 1.630 1.670 4,574,000 7,510,560 1.6420 1.282 1.274 1.282 1.274 1.306 5,850,584 1.2837 -1.80%
2016-08-24 0 1.670 1.660 1.670 1.650 1.700 8,088,378 13,481,266 1.6667 1.306 1.298 1.306 1.290 1.329 10,345,810 1.3031 -0.60%
2016-08-23 0 1.730 1.730 1.740 1.710 1.760 7,492,756 12,979,787 1.7323 1.313 1.313 1.321 1.298 1.336 9,869,190 1.3152 -1.14%
2016-08-22 0 1.750 1.750 1.760 1.730 1.780 3,534,000 6,180,780 1.7489 1.329 1.329 1.336 1.313 1.351 4,654,858 1.3278 -1.13%
2016-08-19 0 1.770 1.760 1.770 1.750 1.790 6,318,204 11,139,235 1.7630 1.344 1.336 1.344 1.329 1.359 8,322,112 1.3385 -0.56%
2016-08-18 0 1.780 1.770 1.780 1.730 1.790 14,344,000 25,334,440 1.7662 1.351 1.344 1.351 1.313 1.359 18,893,403 1.3409 3.49%
2016-08-17 0 1.720 1.710 1.720 1.710 1.790 8,984,000 15,767,140 1.7550 1.306 1.298 1.306 1.298 1.359 11,833,403 1.3324 -2.27%
2016-08-16 0 1.760 1.760 1.780 1.690 1.790 20,969,512 36,690,570 1.7497 1.336 1.336 1.351 1.283 1.359 27,620,289 1.3284 2.33%
2016-08-15 0 1.720 1.710 1.720 1.680 1.720 11,219,471 19,047,535 1.6977 1.306 1.298 1.306 1.275 1.306 14,777,885 1.2889 2.38%
2016-08-12 0 1.680 1.670 1.680 1.660 1.680 6,288,000 10,503,640 1.6704 1.275 1.268 1.275 1.260 1.275 8,282,328 1.2682 0.60%
2016-08-11 0 1.670 1.660 1.670 1.630 1.680 8,194,000 13,679,200 1.6694 1.268 1.260 1.268 1.238 1.275 10,792,843 1.2674 1.83%
2016-08-10 0 1.640 1.640 1.650 1.640 1.700 7,055,000 11,760,430 1.6670 1.245 1.245 1.253 1.245 1.291 9,292,593 1.2656 -2.38%
2016-08-09 0 1.680 1.670 1.680 1.630 1.680 8,716,000 14,531,680 1.6672 1.275 1.268 1.275 1.238 1.275 11,480,403 1.2658 0.60%
2016-08-08 0 1.670 1.670 1.680 1.640 1.680 15,506,000 25,748,720 1.6606 1.268 1.268 1.275 1.245 1.275 20,423,947 1.2607 1.83%
2016-08-05 0 1.640 1.630 1.640 1.590 1.640 14,709,000 23,840,520 1.6208 1.245 1.238 1.245 1.207 1.245 19,374,167 1.2305 2.50%
2016-08-04 0 1.600 1.590 1.600 1.580 1.610 4,062,000 6,459,460 1.5902 1.215 1.207 1.215 1.200 1.222 5,350,321 1.2073 0.63%
2016-08-03 0 1.590 1.590 1.600 1.570 1.610 7,170,250 11,390,870 1.5886 1.207 1.207 1.215 1.192 1.222 9,444,396 1.2061 -1.24%
2016-08-01 0 1.610 1.610 1.620 1.600 1.630 4,697,134 7,570,625 1.6118 1.222 1.222 1.230 1.215 1.238 6,186,896 1.2237 1.26%
2016-07-29 0 1.590 1.590 1.600 1.590 1.620 4,792,000 7,675,480 1.6017 1.207 1.207 1.215 1.207 1.230 6,311,851 1.2160 -1.85%
2016-07-28 0 1.620 1.610 1.620 1.590 1.620 4,890,378 7,842,268 1.6036 1.230 1.222 1.230 1.207 1.230 6,441,431 1.2175 0.62%
2016-07-27 0 1.610 1.590 1.610 1.580 1.630 7,530,756 12,098,084 1.6065 1.222 1.207 1.222 1.200 1.238 9,919,242 1.2197 0.00%
2016-07-26 0 1.610 1.600 1.610 1.590 1.630 6,588,000 10,598,560 1.6088 1.222 1.215 1.222 1.207 1.238 8,677,477 1.2214 0.00%
2016-07-25 0 1.610 1.600 1.610 1.600 1.640 4,562,000 7,391,480 1.6202 1.222 1.215 1.222 1.215 1.245 6,008,903 1.2301 -0.62%
2016-07-22 0 1.620 1.610 1.620 1.600 1.650 5,440,000 8,848,200 1.6265 1.230 1.222 1.230 1.215 1.253 7,165,373 1.2349 -1.22%
2016-07-21 0 1.640 1.630 1.640 1.580 1.650 13,079,400 21,149,076 1.6170 1.245 1.238 1.245 1.200 1.253 17,227,717 1.2276 1.23%
2016-07-20 0 1.620 1.610 1.620 1.600 1.630 2,942,000 4,742,140 1.6119 1.230 1.222 1.230 1.215 1.238 3,875,097 1.2237 0.62%
2016-07-19 0 1.610 1.610 1.620 1.590 1.620 7,484,000 12,052,140 1.6104 1.222 1.222 1.230 1.207 1.230 9,857,656 1.2226 1.26%
2016-07-18 0 1.590 1.590 1.600 1.580 1.630 6,958,000 11,125,540 1.5990 1.207 1.207 1.215 1.200 1.238 9,164,828 1.2139 -1.24%
2016-07-15 0 1.610 1.610 1.620 1.600 1.640 7,932,000 12,809,080 1.6149 1.222 1.222 1.230 1.215 1.245 10,447,746 1.2260 -1.23%
2016-07-14 0 1.630 1.620 1.630 1.570 1.630 15,080,000 24,235,620 1.6071 1.238 1.230 1.238 1.192 1.238 19,862,835 1.2201 3.16%
2016-07-13 0 1.580 1.570 1.580 1.560 1.580 5,912,000 9,269,220 1.5679 1.200 1.192 1.200 1.184 1.200 7,787,074 1.1903 1.28%
2016-07-12 0 1.560 1.560 1.570 1.550 1.590 11,668,000 18,268,400 1.5657 1.184 1.184 1.192 1.177 1.207 15,368,671 1.1887 0.65%
2016-07-11 0 1.550 1.560 1.580 1.550 1.580 7,045,255 11,051,717 1.5687 1.177 1.184 1.200 1.177 1.200 9,279,757 1.1909 -1.27%
2016-07-08 0 1.570 1.560 1.570 1.550 1.580 10,208,000 15,973,380 1.5648 1.192 1.184 1.192 1.177 1.200 13,445,612 1.1880 1.29%
2016-07-07 0 1.550 1.540 1.550 1.520 1.550 7,770,000 11,916,450 1.5336 1.177 1.169 1.177 1.154 1.177 10,234,365 1.1644 1.31%
2016-07-06 0 1.530 1.520 1.530 1.480 1.540 6,588,000 9,936,560 1.5083 1.162 1.154 1.162 1.124 1.169 8,677,477 1.1451 0.00%
2016-07-05 0 1.530 1.520 1.540 1.510 1.550 9,210,000 14,123,080 1.5335 1.162 1.154 1.169 1.146 1.177 12,131,082 1.1642 0.00%
2016-07-04 0 1.530 1.520 1.530 1.510 1.540 14,410,000 22,024,620 1.5284 1.162 1.154 1.162 1.146 1.169 18,980,335 1.1604 2.00%
2016-06-30 0 1.500 1.500 1.510 1.480 1.540 17,674,087 26,735,251 1.5127 1.139 1.139 1.146 1.124 1.169 23,279,674 1.1484 1.35%
2016-06-29 0 1.480 1.470 1.480 1.440 1.490 9,366,000 13,759,070 1.4690 1.124 1.116 1.124 1.093 1.131 12,336,559 1.1153 0.68%
2016-06-28 0 1.470 1.460 1.470 1.430 1.500 22,792,000 33,025,900 1.4490 1.116 1.108 1.116 1.086 1.139 30,020,805 1.1001 -3.29%
2016-06-27 0 1.520 1.510 1.520 1.490 1.520 2,253,907 3,402,538 1.5096 1.154 1.146 1.154 1.131 1.154 2,968,765 1.1461 0.00%
2016-06-24 0 1.520 1.520 1.530 1.480 1.580 22,564,409 34,345,241 1.5221 1.154 1.154 1.162 1.124 1.200 29,721,031 1.1556 -3.18%
2016-06-23 0 1.570 1.550 1.570 1.520 1.590 18,450,252 28,839,735 1.5631 1.192 1.177 1.192 1.154 1.207 24,302,010 1.1867 2.61%
2016-06-22 0 1.530 1.510 1.530 1.460 1.530 7,136,000 10,763,260 1.5083 1.162 1.146 1.162 1.108 1.162 9,399,283 1.1451 3.38%
2016-06-21 0 1.480 1.470 1.480 1.470 1.510 8,264,931 12,306,045 1.4889 1.124 1.116 1.124 1.116 1.146 10,886,271 1.1304 -0.67%
2016-06-20 0 1.490 1.470 1.490 1.460 1.520 10,830,601 16,045,275 1.4815 1.131 1.116 1.131 1.108 1.154 14,265,679 1.1247 1.36%
2016-06-17 0 1.470 1.470 1.480 1.420 1.480 16,636,274 24,073,912 1.4471 1.116 1.116 1.124 1.078 1.124 21,912,704 1.0986 2.08%
2016-06-16 0 1.440 1.430 1.440 1.410 1.470 7,080,000 10,107,890 1.4277 1.093 1.086 1.093 1.070 1.116 9,325,522 1.0839 -2.04%
2016-06-15 0 1.470 1.450 1.460 1.440 1.480 3,136,000 4,589,940 1.4636 1.116 1.101 1.108 1.093 1.124 4,130,627 1.1112 0.68%
2016-06-14 0 1.460 1.450 1.460 1.450 1.480 4,774,000 6,998,940 1.4661 1.108 1.101 1.108 1.101 1.124 6,288,142 1.1130 0.69%
2016-06-13 0 1.450 1.450 1.460 1.440 1.520 10,366,000 15,143,420 1.4609 1.101 1.101 1.108 1.093 1.154 13,653,724 1.1091 -5.23%
2016-06-10 0 1.530 1.520 1.530 1.500 1.570 12,189,125 18,660,227 1.5309 1.162 1.154 1.162 1.139 1.192 16,055,078 1.1623 1.32%
2016-06-08 0 1.510 1.500 1.510 1.500 1.550 6,956,000 10,514,180 1.5115 1.146 1.139 1.146 1.139 1.177 9,162,194 1.1476 -1.31%
2016-06-07 0 1.530 1.520 1.530 1.450 1.540 13,700,000 20,522,740 1.4980 1.162 1.154 1.162 1.101 1.169 18,045,149 1.1373 6.25%
2016-06-06 0 1.440 1.430 1.440 1.420 1.450 7,872,000 11,269,080 1.4315 1.093 1.086 1.093 1.078 1.101 10,368,716 1.0868 1.41%
2016-06-03 0 1.420 1.420 1.430 1.420 1.460 7,698,000 11,044,640 1.4347 1.078 1.078 1.086 1.078 1.108 10,139,530 1.0893 -2.07%
2016-06-02 0 1.450 1.450 1.470 1.450 1.480 7,079,191 10,384,168 1.4669 1.101 1.101 1.116 1.101 1.124 9,324,457 1.1136 -1.36%
2016-06-01 0 1.470 1.450 1.470 1.440 1.490 9,224,000 13,539,000 1.4678 1.116 1.101 1.116 1.093 1.131 12,149,522 1.1144 0.00%
2016-05-31 0 1.470 1.450 1.460 1.410 1.470 35,472,000 51,743,254 1.4587 1.116 1.101 1.108 1.070 1.116 46,722,447 1.1075 3.52%
2016-05-30 0 1.420 1.410 1.420 1.390 1.420 8,310,000 11,701,180 1.4081 1.078 1.070 1.078 1.055 1.078 10,945,634 1.0690 1.43%
2016-05-27 0 1.400 1.400 1.410 1.380 1.420 5,924,000 8,288,740 1.3992 1.063 1.063 1.070 1.048 1.078 7,802,880 1.0623 -1.41%
2016-05-26 0 1.420 1.410 1.420 1.410 1.430 4,014,000 5,701,558 1.4204 1.078 1.070 1.078 1.070 1.086 5,287,097 1.0784 0.00%
2016-05-25 0 1.420 1.410 1.420 1.410 1.440 5,556,000 7,898,750 1.4217 1.078 1.070 1.078 1.070 1.093 7,318,164 1.0793 1.43%
2016-05-24 0 1.400 1.400 1.410 1.400 1.430 3,566,000 5,027,960 1.4100 1.063 1.063 1.070 1.063 1.086 4,697,007 1.0705 -1.41%
2016-05-23 0 1.420 1.400 1.420 1.400 1.430 4,587,500 6,506,045 1.4182 1.078 1.063 1.078 1.063 1.086 6,042,491 1.0767 0.71%
2016-05-20 0 1.410 1.410 1.420 1.410 1.450 3,564,000 5,095,670 1.4298 1.070 1.070 1.078 1.070 1.101 4,694,373 1.0855 -2.08%
2016-05-19 0 1.440 1.430 1.440 1.420 1.470 4,472,000 6,454,780 1.4434 1.093 1.086 1.093 1.078 1.116 5,890,358 1.0958 0.70%
2016-05-18 0 1.430 1.420 1.430 1.420 1.460 4,642,540 6,661,947 1.4350 1.086 1.078 1.086 1.078 1.108 6,114,987 1.0894 -2.05%
2016-05-17 0 1.460 1.450 1.460 1.410 1.460 6,395,000 9,204,010 1.4393 1.108 1.101 1.108 1.070 1.108 8,423,265 1.0927 1.39%
2016-05-16 0 1.440 1.440 1.450 1.390 1.460 6,974,000 10,063,460 1.4430 1.093 1.093 1.101 1.055 1.108 9,185,903 1.0955 2.86%
2016-05-13 0 1.400 1.410 1.420 1.390 1.450 8,463,500 12,011,145 1.4192 1.063 1.070 1.078 1.055 1.101 11,147,819 1.0774 0.72%
2016-05-12 0 1.390 1.380 1.390 1.380 1.400 6,478,000 8,975,610 1.3856 1.055 1.048 1.055 1.048 1.063 8,532,589 1.0519 -0.71%
2016-05-11 0 1.400 1.390 1.400 1.390 1.430 4,652,000 6,582,680 1.4150 1.063 1.055 1.063 1.055 1.086 6,127,448 1.0743 0.00%
2016-05-10 0 1.400 1.390 1.400 1.390 1.420 6,676,000 9,362,800 1.4025 1.063 1.055 1.063 1.055 1.078 8,793,388 1.0648 -0.71%
2016-05-09 0 1.410 1.400 1.410 1.400 1.430 4,675,939 6,607,372 1.4131 1.070 1.063 1.070 1.063 1.086 6,158,979 1.0728 -1.40%
2016-05-06 0 1.430 1.410 1.430 1.400 1.450 9,226,000 13,110,540 1.4210 1.086 1.070 1.086 1.063 1.101 12,152,156 1.0789 -1.38%
2016-05-05 0 1.450 1.440 1.450 1.430 1.450 7,660,000 11,067,440 1.4448 1.101 1.093 1.101 1.086 1.101 10,089,477 1.0969 1.40%
2016-05-04 0 1.430 1.430 1.440 1.430 1.450 6,491,000 9,341,380 1.4391 1.086 1.086 1.093 1.086 1.101 8,549,712 1.0926 -1.38%
2016-05-03 0 1.450 1.450 1.460 1.450 1.490 7,601,140 11,177,556 1.4705 1.101 1.101 1.108 1.101 1.131 10,011,949 1.1164 -2.68%
2016-04-29 0 1.490 1.480 1.490 1.460 1.490 2,570,000 3,801,490 1.4792 1.131 1.124 1.131 1.108 1.131 3,385,112 1.1230 0.68%
2016-04-28 0 1.480 1.470 1.480 1.470 1.510 5,768,000 8,598,960 1.4908 1.124 1.116 1.124 1.116 1.146 7,597,403 1.1318 -0.67%
2016-04-27 0 1.490 1.480 1.490 1.470 1.490 1,482,000 2,194,960 1.4811 1.131 1.124 1.131 1.116 1.131 1,952,037 1.1244 0.00%
2016-04-26 0 1.490 1.480 1.490 1.460 1.490 3,993,088 5,901,288 1.4779 1.131 1.124 1.131 1.108 1.131 5,259,552 1.1220 0.00%
2016-04-25 0 1.490 1.480 1.490 1.480 1.540 8,392,000 12,584,584 1.4996 1.131 1.124 1.131 1.124 1.169 11,053,642 1.1385 -2.61%
2016-04-22 0 1.530 1.530 1.540 1.520 1.580 9,248,000 14,253,026 1.5412 1.162 1.162 1.169 1.154 1.200 12,181,134 1.1701 -2.55%
2016-04-21 0 1.570 1.570 1.580 1.560 1.590 3,535,223 5,582,272 1.5790 1.192 1.192 1.200 1.184 1.207 4,656,469 1.1988 0.64%
2016-04-20 0 1.560 1.560 1.570 1.560 1.600 5,624,000 8,893,640 1.5814 1.184 1.184 1.192 1.184 1.215 7,407,731 1.2006 -1.89%
2016-04-19 0 1.590 1.580 1.590 1.580 1.600 2,438,500 3,866,283 1.5855 1.207 1.200 1.207 1.200 1.215 3,211,905 1.2037 0.63%
2016-04-18 0 1.580 1.580 1.590 1.570 1.590 4,648,000 7,337,520 1.5786 1.200 1.200 1.207 1.192 1.207 6,122,179 1.1985 -1.25%
2016-04-15 0 1.600 1.600 1.610 1.590 1.620 3,683,817 5,900,818 1.6018 1.215 1.215 1.222 1.207 1.230 4,852,192 1.2161 -1.84%
2016-04-14 0 1.630 1.620 1.630 1.610 1.640 6,486,000 10,528,280 1.6232 1.238 1.230 1.238 1.222 1.245 8,543,127 1.2324 1.24%
2016-04-13 0 1.610 1.610 1.620 1.580 1.620 14,710,000 23,523,850 1.5992 1.222 1.222 1.230 1.200 1.230 19,375,485 1.2141 2.55%
2016-04-12 0 1.570 1.560 1.580 1.560 1.580 4,679,000 7,357,450 1.5724 1.192 1.184 1.200 1.184 1.200 6,163,011 1.1938 0.64%
2016-04-11 0 1.560 1.550 1.560 1.550 1.600 9,448,000 14,913,090 1.5784 1.184 1.177 1.184 1.177 1.215 12,444,567 1.1984 -0.64%
2016-04-08 0 1.570 1.570 1.580 1.540 1.580 4,282,000 6,691,260 1.5626 1.192 1.192 1.200 1.169 1.200 5,640,097 1.1864 0.00%
2016-04-07 0 1.570 1.560 1.570 1.540 1.590 5,408,000 8,463,860 1.5651 1.192 1.184 1.192 1.169 1.207 7,123,224 1.1882 0.00%
2016-04-06 0 1.570 1.560 1.580 1.540 1.580 4,446,000 6,959,330 1.5653 1.192 1.184 1.200 1.169 1.200 5,856,112 1.1884 0.00%
2016-04-05 0 1.570 1.560 1.580 1.540 1.580 6,094,000 9,508,220 1.5603 1.192 1.184 1.200 1.169 1.200 8,026,798 1.1846 0.64%
2016-04-01 0 1.560 1.550 1.560 1.550 1.580 6,184,000 9,637,750 1.5585 1.184 1.177 1.184 1.177 1.200 8,145,343 1.1832 -2.50%
2016-03-31 0 1.600 1.580 1.610 1.580 1.610 4,470,000 7,130,440 1.5952 1.215 1.200 1.222 1.200 1.222 5,887,724 1.2111 1.91%
2016-03-30 0 1.570 1.570 1.580 1.560 1.600 5,684,000 8,973,950 1.5788 1.192 1.192 1.200 1.184 1.215 7,486,761 1.1986 0.00%
2016-03-29 0 1.570 1.570 1.580 1.560 1.600 4,311,252 6,817,980 1.5814 1.192 1.192 1.200 1.184 1.215 5,678,627 1.2006 -1.87%
2016-03-24 0 1.600 1.600 1.610 1.600 1.630 5,228,000 8,403,680 1.6074 1.215 1.215 1.222 1.215 1.238 6,886,134 1.2204 -2.44%
2016-03-23 0 1.640 1.630 1.640 1.620 1.640 4,868,000 7,938,360 1.6307 1.245 1.238 1.245 1.230 1.245 6,411,955 1.2381 0.61%
2016-03-22 0 1.630 1.620 1.630 1.610 1.670 4,540,000 7,377,790 1.6251 1.238 1.230 1.238 1.222 1.268 5,979,925 1.2338 0.00%
2016-03-21 0 1.630 1.620 1.640 1.610 1.650 4,866,000 7,933,734 1.6304 1.238 1.230 1.245 1.222 1.253 6,409,321 1.2378 0.00%
2016-03-18 0 1.630 1.600 1.630 1.600 1.640 6,311,036 10,194,392 1.6153 1.238 1.215 1.238 1.215 1.245 8,312,670 1.2264 0.62%
2016-03-17 0 1.620 1.610 1.630 1.580 1.640 8,658,787 13,982,283 1.6148 1.230 1.222 1.238 1.200 1.245 11,405,044 1.2260 2.53%
2016-03-16 0 1.580 1.570 1.580 1.560 1.630 7,906,000 12,555,090 1.5880 1.200 1.192 1.200 1.184 1.238 10,413,500 1.2057 -3.66%
2016-03-15 0 1.640 1.620 1.640 1.620 1.650 3,206,000 5,233,846 1.6325 1.245 1.230 1.245 1.230 1.253 4,222,828 1.2394 -0.61%
2016-03-14 0 1.650 1.630 1.650 1.630 1.690 9,169,000 15,213,526 1.6592 1.253 1.238 1.253 1.238 1.283 12,077,078 1.2597 -0.60%
2016-03-11 0 1.660 1.650 1.660 1.640 1.670 3,460,249 5,745,313 1.6604 1.260 1.253 1.260 1.245 1.268 4,557,716 1.2606 0.61%
2016-03-10 0 1.650 1.640 1.650 1.630 1.680 7,558,000 12,515,010 1.6559 1.253 1.245 1.253 1.238 1.275 9,955,127 1.2571 0.61%
2016-03-09 0 1.640 1.630 1.640 1.620 1.680 5,536,000 9,026,170 1.6304 1.245 1.238 1.245 1.230 1.275 7,291,821 1.2378 -1.20%
2016-03-08 0 1.660 1.660 1.670 1.640 1.680 4,782,611 7,913,199 1.6546 1.260 1.260 1.268 1.245 1.275 6,299,484 1.2562 -0.60%
2016-03-07 0 1.670 1.660 1.670 1.640 1.690 8,170,000 13,661,360 1.6721 1.268 1.260 1.268 1.245 1.283 10,761,231 1.2695 0.60%
2016-03-04 0 1.660 1.650 1.660 1.630 1.660 7,087,000 11,660,130 1.6453 1.260 1.253 1.260 1.238 1.260 9,334,742 1.2491 1.84%
2016-03-03 0 1.630 1.630 1.640 1.600 1.650 6,771,900 11,038,346 1.6300 1.238 1.238 1.245 1.215 1.253 8,919,704 1.2375 0.62%
2016-03-02 0 1.620 1.620 1.630 1.570 1.630 15,028,000 24,226,440 1.6121 1.230 1.230 1.238 1.192 1.238 19,794,343 1.2239 3.85%
2016-03-01 0 1.560 1.550 1.560 1.510 1.560 5,316,000 8,179,100 1.5386 1.184 1.177 1.184 1.146 1.184 7,002,045 1.1681 1.30%
2016-02-29 0 1.540 1.540 1.550 1.530 1.570 4,444,000 6,875,280 1.5471 1.169 1.169 1.177 1.162 1.192 5,853,477 1.1746 -0.65%
2016-02-26 0 1.550 1.550 1.560 1.520 1.560 5,256,000 8,130,280 1.5469 1.177 1.177 1.184 1.154 1.184 6,923,015 1.1744 2.65%
2016-02-25 0 1.510 1.500 1.510 1.490 1.590 4,282,000 6,537,980 1.5269 1.146 1.139 1.146 1.131 1.207 5,640,097 1.1592 -3.21%
2016-02-24 0 1.560 1.560 1.570 1.490 1.620 12,840,000 19,898,200 1.5497 1.184 1.184 1.192 1.131 1.230 16,912,388 1.1765 0.65%
2016-02-23 0 1.550 1.540 1.550 1.520 1.580 2,950,000 4,549,280 1.5421 1.177 1.169 1.177 1.154 1.200 3,885,634 1.1708 0.00%
2016-02-22 0 1.550 1.540 1.550 1.530 1.560 3,554,000 5,502,310 1.5482 1.177 1.169 1.177 1.162 1.184 4,681,201 1.1754 1.31%
2016-02-19 0 1.530 1.520 1.530 1.480 1.530 5,664,000 8,522,580 1.5047 1.162 1.154 1.162 1.124 1.162 7,460,418 1.1424 0.66%
2016-02-18 0 1.520 1.500 1.520 1.480 1.530 10,472,213 15,824,100 1.5111 1.154 1.139 1.154 1.124 1.162 13,793,623 1.1472 2.70%
2016-02-17 0 1.480 1.470 1.480 1.470 1.510 5,062,000 7,542,150 1.4900 1.124 1.116 1.124 1.116 1.146 6,667,485 1.1312 0.00%
2016-02-16 0 1.480 1.470 1.480 1.450 1.490 8,562,000 12,633,610 1.4755 1.124 1.116 1.124 1.101 1.131 11,277,559 1.1202 2.78%
2016-02-15 0 1.440 1.430 1.450 1.400 1.460 10,088,000 14,416,850 1.4291 1.093 1.086 1.101 1.063 1.108 13,287,552 1.0850 3.60%
2016-02-12 0 1.390 1.380 1.400 1.380 1.450 6,394,000 8,957,700 1.4010 1.055 1.048 1.063 1.048 1.101 8,421,948 1.0636 -5.44%
2016-02-11 0 1.470 1.460 1.470 1.400 1.490 6,518,000 9,392,150 1.4410 1.116 1.108 1.116 1.063 1.131 8,585,276 1.0940 -3.29%
2016-02-05 0 1.520 1.510 1.520 1.510 1.540 2,368,202 3,601,670 1.5208 1.154 1.146 1.154 1.146 1.169 3,119,311 1.1546 0.00%
2016-02-04 0 1.520 1.520 1.530 1.490 1.540 5,466,071 8,276,250 1.5141 1.154 1.154 1.162 1.131 1.169 7,199,713 1.1495 2.01%
2016-02-03 0 1.490 1.490 1.500 1.470 1.530 7,388,000 11,054,550 1.4963 1.131 1.131 1.139 1.116 1.162 9,731,209 1.1360 -3.25%
2016-02-02 0 1.540 1.530 1.550 1.520 1.580 6,548,100 10,134,467 1.5477 1.169 1.162 1.177 1.154 1.200 8,624,923 1.1750 -1.28%
2016-02-01 0 1.560 1.560 1.570 1.460 1.620 38,628,000 60,517,926 1.5667 1.184 1.184 1.192 1.108 1.230 50,879,417 1.1894 7.59%
2016-01-29 0 1.450 1.440 1.450 1.440 1.520 17,342,200 25,602,990 1.4763 1.101 1.093 1.101 1.093 1.154 22,842,524 1.1208 -2.03%
2016-01-28 0 1.480 1.480 1.490 1.440 1.490 10,018,000 14,625,400 1.4599 1.124 1.124 1.131 1.093 1.131 13,195,350 1.1084 2.78%
2016-01-27 0 1.440 1.440 1.450 1.390 1.450 8,723,496 12,430,436 1.4249 1.093 1.093 1.101 1.055 1.101 11,490,276 1.0818 2.86%
2016-01-26 0 1.400 1.390 1.400 1.380 1.450 9,050,000 12,794,060 1.4137 1.063 1.055 1.063 1.048 1.101 11,920,336 1.0733 -4.76%
2016-01-25 0 1.470 1.460 1.470 1.390 1.470 13,576,000 19,506,970 1.4369 1.116 1.108 1.116 1.055 1.116 17,881,820 1.0909 7.30%
2016-01-22 0 1.370 1.380 1.390 1.350 1.410 8,088,000 11,143,560 1.3778 1.040 1.048 1.055 1.025 1.070 10,653,224 1.0460 0.00%
2016-01-21 0 1.370 1.370 1.380 1.360 1.450 11,116,000 15,450,460 1.3899 1.040 1.040 1.048 1.033 1.101 14,641,597 1.0552 -4.86%
2016-01-20 0 1.440 1.430 1.440 1.390 1.470 9,030,000 12,855,560 1.4237 1.093 1.086 1.093 1.055 1.116 11,893,992 1.0808 -2.70%
2016-01-19 0 1.480 1.480 1.490 1.390 1.490 9,220,000 13,260,604 1.4382 1.124 1.124 1.131 1.055 1.131 12,144,253 1.0919 5.71%
2016-01-18 0 1.400 1.400 1.410 1.400 1.450 11,124,000 15,757,500 1.4165 1.063 1.063 1.070 1.063 1.101 14,652,134 1.0754 -4.76%
2016-01-15 0 1.470 1.470 1.480 1.470 1.510 7,096,000 10,565,290 1.4889 1.116 1.116 1.124 1.116 1.146 9,346,597 1.1304 -1.34%
2016-01-14 0 1.490 1.490 1.510 1.480 1.520 9,199,252 13,818,571 1.5021 1.131 1.131 1.146 1.124 1.154 12,116,925 1.1404 -1.97%
2016-01-13 0 1.520 1.520 1.540 1.520 1.570 12,940,748 20,010,322 1.5463 1.154 1.154 1.169 1.154 1.192 17,045,089 1.1740 0.00%
2016-01-12 0 1.520 1.510 1.520 1.480 1.540 12,263,800 18,546,926 1.5123 1.154 1.146 1.154 1.124 1.169 16,153,438 1.1482 2.70%
2016-01-11 0 1.480 1.480 1.500 1.440 1.500 17,740,000 26,172,580 1.4753 1.124 1.124 1.139 1.093 1.139 23,366,492 1.1201 -1.99%
2016-01-08 0 1.510 1.500 1.510 1.500 1.550 16,744,570 25,428,749 1.5186 1.146 1.139 1.146 1.139 1.177 22,055,347 1.1530 0.00%
2016-01-07 0 1.510 1.500 1.510 1.490 1.600 20,026,000 30,448,400 1.5204 1.146 1.139 1.146 1.131 1.215 26,377,529 1.1543 -6.79%
2016-01-06 0 1.620 1.610 1.620 1.590 1.660 8,344,000 13,404,600 1.6065 1.230 1.222 1.230 1.207 1.260 10,990,418 1.2197 0.00%
2016-01-05 0 1.620 1.610 1.620 1.610 1.670 6,611,318 10,840,531 1.6397 1.230 1.222 1.230 1.222 1.268 8,708,191 1.2449 -1.82%
2016-01-04 0 1.650 1.640 1.650 1.640 1.750 6,657,191 11,122,944 1.6708 1.253 1.245 1.253 1.245 1.329 8,768,613 1.2685 -5.71%
2015-12-31 0 1.750 1.730 1.750 1.700 1.750 3,954,000 6,816,380 1.7239 1.329 1.313 1.329 1.291 1.329 5,208,067 1.3088 1.16%
2015-12-30 0 1.730 1.730 1.740 1.720 1.780 3,433,290 5,953,404 1.7340 1.313 1.313 1.321 1.306 1.351 4,522,206 1.3165 -0.57%
2015-12-29 0 1.740 1.740 1.750 1.740 1.770 2,172,000 3,796,360 1.7479 1.321 1.321 1.329 1.321 1.344 2,860,881 1.3270 -0.57%
2015-12-28 0 1.750 1.750 1.760 1.740 1.800 10,504,000 18,697,700 1.7801 1.329 1.329 1.336 1.321 1.367 13,835,492 1.3514 0.57%
2015-12-24 0 1.740 1.740 1.750 1.730 1.760 5,248,000 9,181,940 1.7496 1.321 1.321 1.329 1.313 1.336 6,912,477 1.3283 0.00%
2015-12-23 0 1.740 1.730 1.740 1.720 1.760 15,565,000 27,046,210 1.7376 1.321 1.313 1.321 1.306 1.336 20,501,660 1.3192 0.58%
2015-12-22 0 1.730 1.720 1.740 1.720 1.760 8,568,000 14,889,600 1.7378 1.313 1.306 1.321 1.306 1.336 11,285,462 1.3194 0.00%
2015-12-21 0 1.730 1.730 1.740 1.670 1.740 7,818,000 13,414,920 1.7159 1.313 1.313 1.321 1.268 1.321 10,297,589 1.3027 1.76%
2015-12-18 0 1.700 1.680 1.700 1.660 1.700 7,072,287 11,891,657 1.6814 1.291 1.275 1.291 1.260 1.291 9,315,363 1.2766 1.19%
2015-12-17 0 1.680 1.680 1.690 1.660 1.720 7,240,390 12,302,233 1.6991 1.275 1.275 1.283 1.260 1.306 9,536,782 1.2900 1.20%
2015-12-16 0 1.660 1.660 1.670 1.640 1.680 10,266,000 17,060,460 1.6618 1.260 1.260 1.268 1.245 1.275 13,522,007 1.2617 1.22%
2015-12-15 0 1.640 1.640 1.650 1.600 1.660 15,875,546 26,067,716 1.6420 1.245 1.245 1.253 1.215 1.260 20,910,700 1.2466 3.14%
2015-12-14 0 1.590 1.590 1.600 1.560 1.640 25,359,050 40,552,771 1.5991 1.207 1.207 1.215 1.184 1.245 33,402,031 1.2141 -3.64%
2015-12-11 0 1.650 1.640 1.660 1.630 1.680 18,326,000 30,238,960 1.6501 1.253 1.245 1.260 1.238 1.275 24,138,350 1.2527 -0.60%
2015-12-10 0 1.660 1.660 1.670 1.660 1.710 16,638,538 28,090,558 1.6883 1.260 1.260 1.268 1.260 1.298 21,915,686 1.2818 -2.92%
2015-12-09 0 1.710 1.700 1.710 1.700 1.730 10,308,500 17,596,815 1.7070 1.298 1.291 1.298 1.291 1.313 13,577,987 1.2960 -1.16%
2015-12-08 0 1.730 1.730 1.740 1.730 1.770 11,546,000 20,091,640 1.7401 1.313 1.313 1.321 1.313 1.344 15,207,977 1.3211 -2.26%
2015-12-07 0 1.770 1.770 1.780 1.770 1.810 6,644,000 11,847,120 1.7831 1.344 1.344 1.351 1.344 1.374 8,751,239 1.3538 0.00%
2015-12-04 0 1.770 1.760 1.770 1.760 1.790 6,638,200 11,776,876 1.7741 1.344 1.336 1.344 1.336 1.359 8,743,599 1.3469 -1.12%
2015-12-03 0 1.790 1.790 1.800 1.770 1.820 10,506,000 18,806,580 1.7901 1.359 1.359 1.367 1.344 1.382 13,838,127 1.3590 -0.56%
2015-12-02 0 1.800 1.800 1.810 1.760 1.820 22,166,000 39,693,900 1.7908 1.367 1.367 1.374 1.336 1.382 29,196,260 1.3596 1.12%
2015-12-01 0 1.780 1.780 1.790 1.760 1.790 17,318,923 30,797,202 1.7782 1.351 1.351 1.359 1.336 1.359 22,811,864 1.3501 0.56%
2015-11-30 0 1.770 1.760 1.770 1.760 1.820 11,510,467 20,481,535 1.7794 1.344 1.336 1.344 1.336 1.382 15,161,174 1.3509 -1.67%
2015-11-27 0 1.800 1.790 1.800 1.780 1.850 9,111,000 16,409,790 1.8011 1.367 1.359 1.367 1.351 1.405 12,000,683 1.3674 -1.10%
2015-11-26 0 1.820 1.810 1.820 1.810 1.870 7,568,002 13,913,023 1.8384 1.382 1.374 1.382 1.374 1.420 9,968,301 1.3957 -1.62%
2015-11-25 0 1.850 1.840 1.850 1.820 1.870 14,369,000 26,483,170 1.8431 1.405 1.397 1.405 1.382 1.420 18,926,332 1.3993 -0.54%
2015-11-24 0 1.860 1.850 1.860 1.840 1.880 13,326,500 24,806,582 1.8614 1.412 1.405 1.412 1.397 1.427 17,553,188 1.4132 -1.06%
2015-11-23 0 1.880 1.870 1.880 1.860 1.920 14,848,000 27,966,260 1.8835 1.427 1.420 1.427 1.412 1.458 19,557,253 1.4300 -1.05%
2015-11-20 0 1.900 1.890 1.900 1.860 1.910 18,982,000 35,942,080 1.8935 1.442 1.435 1.442 1.412 1.450 25,002,410 1.4375 2.70%
2015-11-19 0 1.850 1.850 1.860 1.780 1.860 19,144,000 34,739,320 1.8146 1.405 1.405 1.412 1.351 1.412 25,215,790 1.3777 4.52%
2015-11-18 0 1.770 1.770 1.780 1.760 1.800 7,312,000 13,023,870 1.7812 1.344 1.344 1.351 1.336 1.367 9,631,104 1.3523 -0.56%
2015-11-17 0 1.780 1.780 1.790 1.780 1.850 9,112,000 16,514,490 1.8124 1.351 1.351 1.359 1.351 1.405 12,002,000 1.3760 -2.73%
2015-11-16 0 1.830 1.820 1.830 1.730 1.840 12,238,000 21,954,520 1.7940 1.389 1.382 1.389 1.313 1.397 16,119,455 1.3620 2.23%
2015-11-13 0 1.790 1.790 1.800 1.780 1.860 14,178,000 25,751,100 1.8163 1.359 1.359 1.367 1.351 1.412 18,674,753 1.3789 -3.24%
2015-11-12 0 1.850 1.840 1.850 1.810 1.850 13,930,000 25,509,490 1.8313 1.405 1.397 1.405 1.374 1.405 18,348,097 1.3903 1.65%
2015-11-11 0 1.820 1.820 1.830 1.820 1.900 11,922,000 22,079,020 1.8520 1.382 1.382 1.389 1.382 1.442 15,703,231 1.4060 -2.67%
2015-11-10 0 1.870 1.860 1.870 1.850 1.890 10,400,000 19,478,358 1.8729 1.420 1.412 1.420 1.405 1.435 13,698,507 1.4219 -0.53%
2015-11-09 0 1.880 1.880 1.900 1.880 1.910 5,766,000 10,879,820 1.8869 1.427 1.427 1.442 1.427 1.450 7,594,768 1.4325 -0.53%
2015-11-06 0 1.890 1.890 1.900 1.890 1.930 6,782,000 12,940,560 1.9081 1.435 1.435 1.442 1.435 1.465 8,933,007 1.4486 -1.56%
2015-11-05 0 1.920 1.920 1.930 1.920 1.950 5,410,000 10,452,330 1.9320 1.458 1.458 1.465 1.458 1.480 7,125,858 1.4668 -1.03%
2015-11-04 0 1.940 1.930 1.940 1.880 1.960 21,057,934 40,615,771 1.9288 1.473 1.465 1.473 1.427 1.488 27,736,756 1.4643 3.19%
2015-11-03 0 1.880 1.880 1.890 1.880 1.910 5,220,853 9,869,412 1.8904 1.427 1.427 1.435 1.427 1.450 6,876,720 1.4352 0.00%
2015-11-02 0 1.880 1.880 1.890 1.840 1.900 9,218,000 17,260,000 1.8724 1.427 1.427 1.435 1.397 1.442 12,141,619 1.4216 1.08%
2015-10-30 0 1.860 1.860 1.870 1.860 1.890 9,897,000 18,541,790 1.8735 1.412 1.412 1.420 1.412 1.435 13,035,974 1.4224 -1.59%
2015-10-29 0 1.890 1.880 1.890 1.870 1.910 10,169,998 19,158,716 1.8838 1.435 1.427 1.435 1.420 1.450 13,395,557 1.4302 0.00%
2015-10-28 0 1.890 1.880 1.890 1.860 1.910 12,244,960 23,047,110 1.8822 1.435 1.427 1.435 1.412 1.450 16,128,622 1.4290 -0.53%
2015-10-27 0 1.900 1.900 1.910 1.870 1.930 14,426,000 27,347,060 1.8957 1.442 1.442 1.450 1.420 1.465 19,001,410 1.4392 -0.52%
2015-10-26 0 1.910 1.910 1.920 1.900 1.990 16,474,000 31,896,172 1.9362 1.450 1.450 1.458 1.442 1.511 21,698,962 1.4699 -2.55%
2015-10-23 0 1.960 1.970 1.980 1.960 1.990 10,286,000 20,291,700 1.9727 1.488 1.496 1.503 1.488 1.511 13,548,350 1.4977 0.00%
2015-10-22 0 1.960 1.950 1.960 1.940 1.980 14,670,000 28,754,550 1.9601 1.488 1.480 1.488 1.473 1.503 19,322,798 1.4881 -2.00%
2015-10-20 0 2.000 1.990 2.000 1.980 2.060 15,578,000 31,189,150 2.0021 1.518 1.511 1.518 1.503 1.564 20,518,783 1.5200 -1.96%
2015-10-19 0 2.040 2.030 2.050 2.010 2.100 22,325,147 45,963,037 2.0588 1.549 1.541 1.556 1.526 1.594 29,405,883 1.5631 -0.49%
2015-10-16 0 2.050 2.030 2.070 1.960 2.090 66,738,390 134,801,529 2.0198 1.556 1.541 1.572 1.488 1.587 87,905,415 1.5335 4.59%
2015-10-15 0 1.960 1.950 1.960 1.910 1.980 42,239,500 82,169,485 1.9453 1.488 1.480 1.488 1.450 1.503 55,636,355 1.4769 -3.45%
2015-10-14 0 2.030 2.020 2.030 2.020 2.060 10,670,050 21,704,972 2.0342 1.541 1.534 1.541 1.534 1.564 14,054,207 1.5444 0.00%
2015-10-13 0 2.030 2.030 2.040 2.030 2.130 15,184,945 31,487,435 2.0736 1.541 1.541 1.549 1.541 1.617 20,001,065 1.5743 -4.25%
2015-10-12 0 2.120 2.110 2.120 2.080 2.130 16,761,106 35,480,409 2.1168 1.610 1.602 1.610 1.579 1.617 22,077,128 1.6071 1.92%
2015-10-09 0 2.080 2.070 2.090 2.020 2.130 22,564,000 47,154,430 2.0898 1.579 1.572 1.587 1.534 1.617 29,720,492 1.5866 0.48%
2015-10-08 0 2.070 2.070 2.080 2.000 2.080 17,762,000 36,391,960 2.0489 1.572 1.572 1.579 1.518 1.579 23,395,470 1.5555 -0.48%
2015-10-07 0 2.080 2.070 2.080 1.980 2.080 20,141,000 41,170,740 2.0441 1.579 1.572 1.579 1.503 1.579 26,529,003 1.5519 5.05%
2015-10-06 0 1.980 1.980 1.990 1.980 2.050 9,354,000 18,829,414 2.0130 1.503 1.503 1.511 1.503 1.556 12,320,753 1.5283 -1.98%
2015-10-05 0 2.020 2.000 2.020 1.980 2.060 14,210,000 28,572,060 2.0107 1.534 1.518 1.534 1.503 1.564 18,716,903 1.5265 0.00%
2015-10-02 0 2.020 2.020 2.030 1.930 2.030 15,950,000 31,669,690 1.9856 1.534 1.534 1.541 1.465 1.541 21,008,768 1.5075 6.88%
2015-09-30 0 1.890 1.890 1.900 1.870 1.910 7,018,000 13,212,400 1.8826 1.435 1.435 1.442 1.420 1.450 9,243,858 1.4293 0.00%
2015-09-29 0 1.890 1.880 1.890 1.870 1.930 13,364,000 25,397,980 1.9005 1.435 1.427 1.435 1.420 1.465 17,602,582 1.4429 -3.08%
2015-09-25 0 1.950 1.940 1.950 1.910 1.950 11,200,000 21,694,100 1.9370 1.480 1.473 1.480 1.450 1.480 14,752,238 1.4706 0.52%
2015-09-24 0 1.940 1.930 1.940 1.910 1.950 8,140,000 15,723,742 1.9317 1.473 1.465 1.473 1.450 1.480 10,721,716 1.4665 0.00%
2015-09-23 0 1.940 1.940 1.950 1.930 1.990 8,552,000 16,614,520 1.9428 1.473 1.473 1.480 1.465 1.511 11,264,388 1.4750 -3.00%
2015-09-22 0 2.000 2.000 2.010 1.990 2.040 16,290,000 32,762,520 2.0112 1.518 1.518 1.526 1.511 1.549 21,456,604 1.5269 -0.99%
2015-09-21 0 2.020 2.020 2.030 1.970 2.040 12,258,000 24,645,620 2.0106 1.534 1.534 1.541 1.496 1.549 16,145,798 1.5264 0.00%
2015-09-18 0 2.020 2.020 2.040 1.950 2.050 14,366,000 28,926,830 2.0136 1.534 1.534 1.549 1.480 1.556 18,922,380 1.5287 2.54%
2015-09-17 0 1.970 1.960 1.970 1.930 1.980 7,392,000 14,481,560 1.9591 1.496 1.488 1.496 1.465 1.503 9,736,477 1.4874 0.51%
2015-09-16 0 1.960 1.960 1.980 1.920 1.980 8,902,000 17,363,080 1.9505 1.488 1.488 1.503 1.458 1.503 11,725,395 1.4808 2.62%
2015-09-15 0 1.910 1.900 1.910 1.890 1.930 5,986,000 11,403,730 1.9051 1.450 1.442 1.450 1.435 1.465 7,884,545 1.4463 -0.52%
2015-09-14 0 1.920 1.920 1.930 1.910 1.970 4,274,000 8,261,780 1.9330 1.458 1.458 1.465 1.450 1.496 5,629,560 1.4676 -0.52%
2015-09-11 0 1.930 1.920 1.940 1.900 2.000 11,940,000 23,323,520 1.9534 1.465 1.458 1.473 1.442 1.518 15,726,940 1.4830 -1.53%
2015-09-10 0 1.960 1.940 1.950 1.930 1.980 7,780,967 15,186,894 1.9518 1.488 1.473 1.480 1.465 1.503 10,248,811 1.4818 -2.49%
2015-09-09 0 2.010 2.000 2.010 1.970 2.030 13,091,033 26,181,874 2.0000 1.526 1.518 1.526 1.496 1.541 17,243,039 1.5184 3.08%
2015-09-08 0 1.950 1.950 1.960 1.870 1.960 12,414,000 23,895,100 1.9249 1.480 1.480 1.488 1.420 1.488 16,351,276 1.4614 4.28%
2015-09-07 0 1.870 1.870 1.880 1.860 1.910 5,432,530 10,254,765 1.8877 1.420 1.420 1.427 1.412 1.450 7,155,534 1.4331 -1.06%
2015-09-04 0 1.890 1.880 1.890 1.870 1.960 6,310,000 11,939,660 1.8922 1.435 1.427 1.435 1.420 1.488 8,311,306 1.4366 -1.56%
2015-09-02 0 1.920 1.900 1.920 1.870 1.980 8,827,000 16,857,780 1.9098 1.458 1.442 1.458 1.420 1.503 11,626,608 1.4499 0.00%
2015-09-01 0 1.920 1.920 1.930 1.920 2.030 6,156,000 12,071,820 1.9610 1.458 1.458 1.465 1.458 1.541 8,108,462 1.4888 -4.00%
2015-08-31 0 2.000 1.980 2.020 1.970 2.070 9,110,000 18,260,660 2.0045 1.518 1.503 1.534 1.496 1.572 11,999,365 1.5218 -2.91%
2015-08-28 0 2.060 2.050 2.070 2.050 2.140 12,749,000 26,637,730 2.0894 1.564 1.556 1.572 1.556 1.625 16,792,526 1.5863 0.49%
2015-08-27 0 2.050 2.040 2.050 1.930 2.050 16,360,500 32,460,372 1.9841 1.556 1.549 1.556 1.465 1.556 21,549,464 1.5063 6.77%
2015-08-26 0 1.920 1.920 1.930 1.900 2.020 26,280,000 51,302,102 1.9521 1.458 1.458 1.465 1.442 1.534 34,615,074 1.4821 -2.54%
2015-08-25 0 1.970 1.970 1.990 1.880 2.060 59,268,683 118,380,102 1.9973 1.496 1.496 1.511 1.427 1.564 78,066,584 1.5164 -0.51%
2015-08-24 0 2.120 2.120 2.130 2.000 2.200 65,318,250 138,063,398 2.1137 1.503 1.503 1.510 1.418 1.560 92,118,130 1.4988 -9.79%
2015-08-21 0 2.350 2.340 2.350 2.230 2.350 27,168,000 62,266,100 2.2919 1.666 1.659 1.666 1.581 1.666 38,314,948 1.6251 -0.84%
2015-08-20 0 2.370 2.360 2.370 2.360 2.400 31,174,000 74,094,160 2.3768 1.680 1.673 1.680 1.673 1.702 43,964,598 1.6853 -1.25%
2015-08-19 0 2.400 2.390 2.400 2.360 2.420 18,924,000 45,204,970 2.3888 1.702 1.695 1.702 1.673 1.716 26,688,460 1.6938 0.42%
2015-08-18 0 2.390 2.390 2.400 2.340 2.440 25,708,000 61,342,080 2.3861 1.695 1.695 1.702 1.659 1.730 36,255,914 1.6919 0.42%
2015-08-17 0 2.380 2.380 2.410 2.350 2.430 14,002,000 33,420,930 2.3869 1.688 1.688 1.709 1.666 1.723 19,746,978 1.6925 -1.24%
2015-08-14 0 2.410 2.410 2.420 2.380 2.430 8,578,100 20,620,573 2.4039 1.709 1.709 1.716 1.688 1.723 12,097,668 1.7045 0.00%
2015-08-13 0 2.410 2.400 2.410 2.350 2.410 19,186,000 45,646,640 2.3792 1.709 1.702 1.709 1.666 1.709 27,057,958 1.6870 2.12%
2015-08-12 0 2.360 2.340 2.360 2.340 2.420 22,922,000 54,122,438 2.3612 1.673 1.659 1.673 1.659 1.716 32,326,827 1.6742 -3.28%
2015-08-11 0 2.440 2.430 2.440 2.410 2.500 35,704,000 87,585,240 2.4531 1.730 1.723 1.730 1.709 1.773 50,353,243 1.7394 0.41%
2015-08-10 0 2.430 2.430 2.440 2.310 2.450 25,618,967 61,574,790 2.4035 1.723 1.723 1.730 1.638 1.737 36,130,351 1.7042 3.85%
2015-08-07 0 2.340 2.340 2.350 2.270 2.350 12,140,000 28,207,800 2.3235 1.659 1.659 1.666 1.610 1.666 17,121,005 1.6476 3.08%
2015-08-06 0 2.270 2.270 2.280 2.260 2.320 7,498,000 17,180,520 2.2913 1.610 1.610 1.617 1.602 1.645 10,574,407 1.6247 -0.44%
2015-08-05 0 2.280 2.270 2.280 2.240 2.300 7,949,345 18,123,099 2.2798 1.617 1.610 1.617 1.588 1.631 11,210,937 1.6166 1.33%
2015-08-04 0 2.250 2.240 2.250 2.200 2.280 13,744,304 30,678,336 2.2321 1.595 1.588 1.595 1.560 1.617 19,383,550 1.5827 0.00%
2015-08-03 0 2.250 2.240 2.260 2.200 2.290 12,603,139 28,284,267 2.2442 1.595 1.588 1.602 1.560 1.624 17,774,169 1.5913 -1.75%
2015-07-31 0 2.290 2.280 2.290 2.260 2.330 14,012,000 32,037,850 2.2865 1.624 1.617 1.624 1.602 1.652 19,761,081 1.6213 0.00%
2015-07-30 0 2.290 2.280 2.290 2.290 2.360 7,970,000 18,510,980 2.3226 1.624 1.617 1.624 1.624 1.673 11,240,067 1.6469 -0.87%
2015-07-29 0 2.310 2.300 2.320 2.260 2.320 12,119,000 27,680,700 2.2841 1.638 1.631 1.645 1.602 1.645 17,091,389 1.6196 2.67%
2015-07-28 0 2.250 2.250 2.270 2.150 2.340 26,938,000 61,068,100 2.2670 1.595 1.595 1.610 1.525 1.659 37,990,580 1.6075 0.00%
2015-07-27 0 2.250 2.240 2.250 2.230 2.370 37,823,554 86,218,487 2.2795 1.595 1.588 1.595 1.581 1.680 53,342,443 1.6163 -5.86%
2015-07-24 0 2.390 2.380 2.390 2.370 2.450 16,826,970 40,404,805 2.4012 1.695 1.688 1.695 1.680 1.737 23,731,025 1.7026 -0.42%
2015-07-23 0 2.400 2.400 2.410 2.360 2.440 20,687,576 49,569,905 2.3961 1.702 1.702 1.709 1.673 1.730 29,175,626 1.6990 -1.23%
2015-07-22 0 2.430 2.410 2.420 2.380 2.450 17,908,000 43,188,420 2.4117 1.723 1.709 1.716 1.688 1.737 25,255,598 1.7101 -1.22%
2015-07-21 0 2.460 2.460 2.470 2.460 2.500 14,786,000 36,632,860 2.4775 1.744 1.744 1.751 1.744 1.773 20,852,651 1.7567 -1.60%
2015-07-20 0 2.500 2.490 2.500 2.410 2.500 32,834,000 80,801,580 2.4609 1.773 1.766 1.773 1.709 1.773 46,305,691 1.7450 3.73%
2015-07-17 0 2.410 2.400 2.420 2.370 2.420 18,526,000 44,358,360 2.3944 1.709 1.702 1.716 1.680 1.716 26,127,162 1.6978 2.55%
2015-07-16 0 2.350 2.340 2.360 2.280 2.370 25,374,000 59,595,710 2.3487 1.666 1.659 1.673 1.617 1.680 35,784,875 1.6654 1.29%
2015-07-15 0 2.320 2.310 2.320 2.300 2.420 31,768,967 74,286,613 2.3383 1.645 1.638 1.645 1.631 1.716 44,803,678 1.6580 -2.52%
2015-07-14 0 2.380 2.350 2.380 2.330 2.440 31,803,000 75,575,800 2.3764 1.688 1.666 1.688 1.652 1.730 44,851,674 1.6850 1.28%
2015-07-13 0 2.350 2.350 2.360 2.250 2.370 36,891,068 86,222,410 2.3372 1.666 1.666 1.673 1.595 1.680 52,027,361 1.6573 1.73%
2015-07-10 0 2.310 2.300 2.310 2.190 2.430 61,744,280 142,901,001 2.3144 1.638 1.631 1.638 1.553 1.723 87,077,771 1.6411 5.48%
2015-07-09 0 2.190 2.190 2.210 1.900 2.300 89,750,651 195,192,255 2.1748 1.553 1.553 1.567 1.347 1.631 126,575,071 1.5421 14.06%
2015-07-08 0 1.920 1.910 1.920 1.700 2.040 103,822,000 195,526,848 1.8833 1.361 1.354 1.361 1.205 1.447 146,419,852 1.3354 -6.80%
2015-07-07 0 2.060 2.060 2.070 2.050 2.250 80,627,509 169,854,596 2.1067 1.461 1.461 1.468 1.454 1.595 113,708,731 1.4938 -7.62%
2015-07-06 0 2.230 2.220 2.230 2.080 2.560 115,706,000 260,322,760 2.2499 1.581 1.574 1.581 1.475 1.815 163,179,821 1.5953 -8.98%
2015-07-03 0 2.450 2.450 2.460 2.410 2.560 63,757,000 157,306,540 2.4673 1.737 1.737 1.744 1.709 1.815 89,916,304 1.7495 -4.30%
2015-07-02 0 2.560 2.560 2.570 2.520 2.750 83,657,700 215,177,907 2.5721 1.815 1.815 1.822 1.787 1.950 117,982,200 1.8238 -4.48%
2015-06-30 0 2.680 2.680 2.690 2.470 2.700 91,911,400 237,327,950 2.5821 1.900 1.900 1.907 1.751 1.914 129,622,368 1.8309 6.77%
2015-06-29 0 2.510 2.500 2.510 2.480 2.700 55,167,404 139,999,734 2.5377 1.780 1.773 1.780 1.758 1.914 77,802,422 1.7994 -6.69%
2015-06-26 0 2.690 2.680 2.700 2.620 2.730 39,484,000 105,609,890 2.6748 1.907 1.900 1.914 1.858 1.936 55,684,165 1.8966 -1.10%
2015-06-25 0 2.720 2.720 2.730 2.690 2.790 30,100,000 81,988,350 2.7239 1.929 1.929 1.936 1.907 1.978 42,449,939 1.9314 -2.16%
2015-06-24 0 2.780 2.770 2.780 2.760 2.850 25,348,000 70,964,440 2.7996 1.971 1.964 1.971 1.957 2.021 35,748,207 1.9851 0.72%
2015-06-23 0 2.760 2.750 2.760 2.700 2.810 24,676,000 67,994,080 2.7555 1.957 1.950 1.957 1.914 1.992 34,800,488 1.9538 0.00%
2015-06-22 0 2.760 2.760 2.770 2.650 2.770 21,858,000 59,673,680 2.7301 1.957 1.957 1.964 1.879 1.964 30,826,271 1.9358 4.15%
2015-06-19 0 2.650 2.650 2.680 2.640 2.740 24,884,027 67,190,752 2.7002 1.879 1.879 1.900 1.872 1.943 35,093,868 1.9146 -0.38%
2015-06-18 0 2.660 2.650 2.660 2.650 2.750 21,244,000 57,111,830 2.6884 1.886 1.879 1.886 1.879 1.950 29,960,349 1.9062 -2.21%
2015-06-17 0 2.720 2.710 2.720 2.600 2.750 24,224,000 65,156,660 2.6898 1.929 1.922 1.929 1.844 1.950 34,163,034 1.9072 4.21%
2015-06-16 0 2.610 2.610 2.620 2.600 2.710 27,394,000 72,069,020 2.6308 1.851 1.851 1.858 1.844 1.922 38,633,675 1.8654 -2.97%
2015-06-15 0 2.690 2.680 2.690 2.670 2.780 17,854,000 48,250,720 2.7025 1.907 1.900 1.907 1.893 1.971 25,179,442 1.9163 -3.58%
2015-06-12 0 2.790 2.780 2.790 2.690 2.800 23,018,000 63,143,760 2.7432 1.978 1.971 1.978 1.907 1.985 32,462,216 1.9451 4.49%
2015-06-11 0 2.670 2.670 2.680 2.660 2.780 26,962,977 72,763,945 2.6987 1.893 1.893 1.900 1.886 1.971 38,025,805 1.9135 -1.48%
2015-06-10 0 2.710 2.700 2.710 2.650 2.830 28,602,000 78,527,850 2.7455 1.922 1.914 1.922 1.879 2.007 40,337,314 1.9468 -0.73%
2015-06-09 0 2.730 2.730 2.740 2.700 2.900 51,942,000 143,812,160 2.7687 1.936 1.936 1.943 1.914 2.056 73,253,645 1.9632 -4.55%
2015-06-08 0 2.860 2.860 2.870 2.860 3.000 34,482,327 101,225,811 2.9356 2.028 2.028 2.035 2.028 2.127 48,630,321 2.0815 -4.35%
2015-06-05 0 2.990 2.990 3.000 2.990 3.130 38,043,998 115,429,587 3.0341 2.120 2.120 2.127 2.120 2.219 53,653,335 2.1514 -3.55%
2015-06-04 0 3.100 3.100 3.120 3.010 3.180 64,351,100 199,595,685 3.1017 2.198 2.198 2.212 2.134 2.255 90,754,161 2.1993 1.97%
2015-06-03 0 3.040 3.040 3.050 2.960 3.150 64,885,600 198,998,210 3.0669 2.156 2.156 2.163 2.099 2.234 91,507,965 2.1747 2.70%
2015-06-02 0 2.960 2.960 2.970 2.920 3.050 44,920,110 133,328,673 2.9681 2.099 2.099 2.106 2.070 2.163 63,350,695 2.1046 -1.33%
2015-06-01 0 3.000 2.990 3.000 2.920 3.050 56,358,226 167,761,429 2.9767 2.127 2.120 2.127 2.070 2.163 79,481,835 2.1107 2.04%
2015-05-29 0 2.940 2.970 3.010 2.920 3.040 202,125,403 598,239,051 2.9597 2.085 2.106 2.134 2.070 2.156 285,056,842 2.0987 -2.00%
2015-05-28 0 3.000 3.000 3.010 2.920 3.130 81,357,031 246,712,010 3.0325 2.127 2.127 2.134 2.070 2.219 114,737,574 2.1502 -2.91%
2015-05-27 0 3.090 3.080 3.090 3.080 3.200 40,162,197 125,711,841 3.1301 2.191 2.184 2.191 2.184 2.269 56,640,625 2.2195 -2.22%
2015-05-26 0 3.160 3.160 3.170 3.130 3.240 54,770,000 174,014,090 3.1772 2.241 2.241 2.248 2.219 2.297 77,241,965 2.2528 0.96%
2015-05-22 0 3.130 3.120 3.130 3.030 3.140 43,352,220 133,906,919 3.0888 2.219 2.212 2.219 2.148 2.226 61,139,504 2.1902 0.64%
2015-05-21 0 3.110 3.090 3.120 3.080 3.140 22,265,331 69,135,577 3.1051 2.205 2.191 2.212 2.184 2.226 31,400,729 2.2017 -0.32%
2015-05-20 0 3.120 3.120 3.140 3.110 3.250 43,388,658 136,459,043 3.1450 2.212 2.212 2.226 2.205 2.304 61,190,893 2.2301 -3.11%
2015-05-19 0 3.220 3.210 3.220 3.180 3.290 39,930,000 129,563,320 3.2448 2.283 2.276 2.283 2.255 2.333 56,313,158 2.3008 0.00%
2015-05-18 0 3.220 3.220 3.230 3.110 3.230 46,994,000 148,650,650 3.1632 2.283 2.283 2.290 2.205 2.290 66,275,496 2.2429 1.90%
2015-05-15 0 3.160 3.150 3.160 3.120 3.240 25,912,400 81,836,032 3.1582 2.241 2.234 2.241 2.212 2.297 36,544,179 2.2394 -0.63%
2015-05-14 0 3.180 3.180 3.190 3.060 3.280 78,922,000 250,178,790 3.1699 2.255 2.255 2.262 2.170 2.326 111,303,457 2.2477 2.25%
2015-05-13 0 3.110 3.100 3.110 3.010 3.180 126,127,615 387,567,087 3.0728 2.205 2.198 2.205 2.134 2.255 177,877,393 2.1788 -4.01%
2015-05-12 0 3.240 3.230 3.250 3.230 3.370 22,827,359 74,681,774 3.2716 2.297 2.290 2.304 2.290 2.390 32,193,355 2.3198 -2.99%
2015-05-11 0 3.340 3.340 3.350 3.260 3.410 42,242,814 140,417,505 3.3241 2.368 2.368 2.375 2.312 2.418 59,574,912 2.3570 0.30%
2015-05-08 0 3.330 3.330 3.340 3.100 3.360 51,355,646 166,076,127 3.2338 2.361 2.361 2.368 2.198 2.382 72,426,712 2.2930 9.18%
2015-05-07 0 3.050 3.050 3.060 3.040 3.260 78,839,037 243,399,852 3.0873 2.163 2.163 2.170 2.156 2.312 111,186,455 2.1891 -6.44%
2015-05-06 0 3.260 3.250 3.260 3.210 3.420 38,112,002 126,119,572 3.3092 2.312 2.304 2.312 2.276 2.425 53,749,241 2.3464 -4.96%
2015-05-05 0 3.430 3.420 3.430 3.340 3.520 48,550,000 165,348,700 3.4057 2.432 2.425 2.432 2.368 2.496 68,469,918 2.4149 -1.15%
2015-05-04 0 3.470 3.450 3.470 3.350 3.570 71,624,241 249,724,790 3.4866 2.460 2.446 2.460 2.375 2.531 101,011,450 2.4722 1.17%
2015-04-30 0 3.430 3.420 3.430 3.310 3.470 42,806,000 145,503,180 3.3991 2.432 2.425 2.432 2.347 2.460 60,369,172 2.4102 1.48%
2015-04-29 0 3.380 3.370 3.390 3.330 3.450 28,362,024 95,750,861 3.3760 2.397 2.390 2.404 2.361 2.446 39,998,876 2.3938 -1.46%
2015-04-28 0 3.430 3.430 3.450 3.420 3.500 41,876,743 144,595,539 3.4529 2.432 2.432 2.446 2.425 2.482 59,058,644 2.4483 0.29%
2015-04-27 0 3.420 3.420 3.430 3.360 3.460 32,482,000 110,316,720 3.3962 2.425 2.425 2.432 2.382 2.453 45,809,266 2.4082 0.59%
2015-04-24 0 3.400 3.400 3.410 3.280 3.530 63,807,000 215,115,760 3.3714 2.411 2.411 2.418 2.326 2.503 89,986,818 2.3905 -1.45%
2015-04-23 0 3.450 3.460 3.470 3.430 3.590 59,266,182 206,638,464 3.4866 2.446 2.453 2.460 2.432 2.546 83,582,917 2.4723 -2.54%
2015-04-22 0 3.540 3.540 3.550 3.320 3.580 127,867,701 442,392,309 3.4598 2.510 2.510 2.517 2.354 2.538 180,331,431 2.4532 7.60%
2015-04-21 0 3.290 3.290 3.300 3.210 3.330 50,542,227 164,808,042 3.2608 2.333 2.333 2.340 2.276 2.361 71,279,549 2.3121 2.49%
2015-04-20 0 3.210 3.200 3.210 3.140 3.420 124,243,344 402,364,277 3.2385 2.276 2.269 2.276 2.226 2.425 175,220,011 2.2963 -6.69%
2015-04-17 0 3.440 3.440 3.450 3.380 3.600 102,407,915 355,148,214 3.4680 2.439 2.439 2.446 2.397 2.553 144,425,572 2.4590 -1.99%
2015-04-16 0 3.510 3.510 3.520 3.410 3.600 72,195,482 253,962,786 3.5177 2.489 2.489 2.496 2.418 2.553 101,817,069 2.4943 0.29%
2015-04-15 0 3.500 3.500 3.510 3.370 3.660 123,529,794 433,694,589 3.5109 2.482 2.482 2.489 2.390 2.595 174,213,694 2.4894 -0.57%
2015-04-14 0 3.520 3.500 3.520 3.430 3.810 145,041,800 526,500,422 3.6300 2.496 2.482 2.496 2.432 2.702 204,552,010 2.5739 -7.61%
2015-04-13 0 3.810 3.800 3.810 3.570 3.880 239,469,586 895,414,065 3.7392 2.702 2.694 2.702 2.531 2.751 337,723,230 2.6513 7.63%
2015-04-10 0 3.540 3.520 3.530 3.350 3.600 150,476,296 524,159,051 3.4833 2.510 2.496 2.503 2.375 2.553 212,216,264 2.4699 3.81%
2015-04-09 0 3.410 3.410 3.420 3.300 3.900 337,494,024 1,209,273,258 3.5831 2.418 2.418 2.425 2.340 2.765 475,966,798 2.5407 3.96%
2015-04-08 0 3.280 3.270 3.280 2.880 3.340 369,091,339 1,178,874,811 3.1940 2.326 2.319 2.326 2.042 2.368 520,528,395 2.2648 18.84%
2015-04-02 0 2.760 2.770 2.780 2.580 2.830 174,985,045 473,100,605 2.7037 1.957 1.964 1.971 1.829 2.007 246,780,878 1.9171 7.81%
2015-04-01 0 2.560 2.550 2.560 2.460 2.570 46,815,745 118,610,651 2.5336 1.815 1.808 1.815 1.744 1.822 66,024,103 1.7965 0.79%
2015-03-31 0 2.540 2.540 2.550 2.500 2.660 60,470,892 155,416,628 2.5701 1.801 1.801 1.808 1.773 1.886 85,281,915 1.8224 0.00%
2015-03-30 0 2.540 2.530 2.540 2.450 2.640 75,690,557 193,852,232 2.5611 1.801 1.794 1.801 1.737 1.872 106,746,163 1.8160 3.67%
2015-03-27 0 2.450 2.440 2.450 2.380 2.470 37,647,061 91,201,658 2.4225 1.737 1.730 1.737 1.688 1.751 53,093,536 1.7178 -0.81%
2015-03-26 0 2.470 2.460 2.470 2.450 2.530 37,844,932 93,588,386 2.4729 1.751 1.744 1.751 1.737 1.794 53,372,593 1.7535 -3.14%
2015-03-25 0 2.550 2.540 2.550 2.510 2.620 35,077,804 89,428,764 2.5494 1.808 1.801 1.808 1.780 1.858 49,470,121 1.8077 -0.39%
2015-03-24 0 2.560 2.540 2.560 2.510 2.600 56,265,344 143,303,113 2.5469 1.815 1.801 1.815 1.780 1.844 79,350,844 1.8059 -1.54%
2015-03-23 0 2.600 2.590 2.600 2.550 2.700 146,853,426 385,770,960 2.6269 1.844 1.836 1.844 1.808 1.914 207,106,941 1.8627 3.17%
2015-03-20 0 2.520 2.520 2.530 2.350 2.560 174,510,000 435,685,870 2.4966 1.787 1.787 1.794 1.666 1.815 246,110,923 1.7703 6.78%
2015-03-19 0 2.360 2.350 2.360 2.300 2.400 40,709,300 95,334,902 2.3418 1.673 1.666 1.673 1.631 1.702 57,412,202 1.6605 1.29%
2015-03-18 0 2.330 2.320 2.330 2.290 2.530 125,810,525 303,474,440 2.4122 1.652 1.645 1.652 1.624 1.794 177,430,202 1.7104 -2.92%
2015-03-17 0 2.400 2.400 2.410 2.100 2.480 197,653,750 469,262,398 2.3742 1.702 1.702 1.709 1.489 1.758 278,750,484 1.6834 14.29%
2015-03-16 0 2.100 2.100 2.110 2.070 2.150 23,433,410 49,166,605 2.0981 1.489 1.489 1.496 1.468 1.525 33,048,067 1.4877 -1.87%
2015-03-13 0 2.140 2.130 2.140 2.130 2.160 15,080,090 32,353,359 2.1454 1.517 1.510 1.517 1.510 1.532 21,267,405 1.5213 0.00%
2015-03-12 0 2.140 2.140 2.150 2.110 2.160 16,228,443 34,751,188 2.1414 1.517 1.517 1.525 1.496 1.532 22,886,924 1.5184 1.42%
2015-03-11 0 2.110 2.110 2.120 2.100 2.170 24,417,783 51,915,699 2.1261 1.496 1.496 1.503 1.489 1.539 34,436,325 1.5076 -2.31%
2015-03-10 0 2.160 2.160 2.170 2.130 2.190 33,607,877 72,823,063 2.1668 1.532 1.532 1.539 1.510 1.553 47,397,087 1.5364 0.00%
2015-03-09 0 2.160 2.160 2.170 2.160 2.270 54,448,905 119,627,241 2.1971 1.532 1.532 1.539 1.532 1.610 76,789,125 1.5579 -6.09%
2015-03-06 0 2.300 2.290 2.300 2.220 2.320 26,025,500 59,161,734 2.2732 1.631 1.624 1.631 1.574 1.645 36,703,684 1.6119 0.44%
2015-03-05 0 2.290 2.290 2.300 2.260 2.340 26,923,698 61,712,583 2.2921 1.624 1.624 1.631 1.602 1.659 37,970,410 1.6253 -2.55%
2015-03-04 0 2.350 2.340 2.350 2.330 2.400 15,113,696 35,783,549 2.3676 1.666 1.659 1.666 1.652 1.702 21,314,800 1.6788 -2.08%
2015-03-03 0 2.400 2.400 2.410 2.380 2.450 19,659,800 47,301,150 2.4060 1.702 1.702 1.709 1.688 1.737 27,726,156 1.7060 -1.64%
2015-03-02 0 2.440 2.440 2.450 2.430 2.490 25,141,863 61,623,752 2.4510 1.730 1.730 1.737 1.723 1.766 35,457,493 1.7380 -0.41%
2015-02-27 0 2.450 2.450 2.460 2.380 2.490 38,390,229 93,753,088 2.4421 1.737 1.737 1.744 1.688 1.766 54,141,623 1.7316 2.08%
2015-02-26 0 2.400 2.380 2.400 2.360 2.400 18,900,000 45,014,956 2.3817 1.702 1.688 1.702 1.673 1.702 26,654,613 1.6888 0.42%
2015-02-25 0 2.390 2.380 2.390 2.380 2.410 10,028,000 24,043,880 2.3977 1.695 1.688 1.695 1.688 1.709 14,142,458 1.7001 -0.42%
2015-02-24 0 2.400 2.390 2.400 2.380 2.410 12,613,371 30,163,486 2.3914 1.702 1.695 1.702 1.688 1.709 17,788,599 1.6957 -0.41%
2015-02-23 0 2.410 2.400 2.410 2.380 2.420 8,718,974 20,897,470 2.3968 1.709 1.702 1.709 1.688 1.716 12,296,343 1.6995 -0.41%
2015-02-18 0 2.420 2.400 2.410 2.390 2.420 6,244,000 15,076,240 2.4145 1.716 1.702 1.709 1.695 1.716 8,805,894 1.7121 0.83%
2015-02-17 0 2.400 2.390 2.400 2.360 2.480 13,776,000 33,135,720 2.4053 1.702 1.695 1.702 1.673 1.758 19,428,251 1.7055 -2.83%
2015-02-16 0 2.470 2.460 2.470 2.400 2.470 15,340,000 37,423,196 2.4396 1.751 1.744 1.751 1.702 1.751 21,633,955 1.7298 3.78%
2015-02-13 0 2.380 2.380 2.390 2.340 2.390 15,874,000 37,640,650 2.3712 1.688 1.688 1.695 1.659 1.695 22,387,054 1.6814 0.00%
2015-02-12 0 2.380 2.370 2.380 2.350 2.390 22,694,000 53,872,890 2.3739 1.688 1.680 1.688 1.666 1.695 32,005,279 1.6833 -0.42%
2015-02-11 0 2.390 2.380 2.390 2.320 2.390 27,694,604 64,939,173 2.3448 1.695 1.688 1.695 1.645 1.695 39,057,616 1.6627 1.27%
2015-02-10 0 2.360 2.350 2.370 2.270 2.380 27,616,000 64,648,370 2.3410 1.673 1.666 1.680 1.610 1.688 38,946,761 1.6599 2.61%
2015-02-09 0 2.300 2.290 2.300 2.240 2.360 32,184,200 73,374,062 2.2798 1.631 1.624 1.631 1.588 1.673 45,389,280 1.6166 -1.71%
2015-02-06 0 2.340 2.340 2.350 2.260 2.400 36,494,618 85,142,934 2.3330 1.659 1.659 1.666 1.602 1.702 51,468,249 1.6543 0.43%
2015-02-05 0 2.330 2.310 2.330 2.260 2.480 42,800,350 99,675,128 2.3288 1.652 1.638 1.652 1.602 1.758 60,361,204 1.6513 -4.12%
2015-02-04 0 2.430 2.420 2.430 2.420 2.510 12,296,715 30,140,463 2.4511 1.723 1.716 1.723 1.716 1.780 17,342,020 1.7380 -1.62%
2015-02-03 0 2.470 2.470 2.480 2.410 2.540 27,986,900 68,733,194 2.4559 1.751 1.751 1.758 1.709 1.801 39,469,840 1.7414 -2.37%
2015-02-02 0 2.530 2.520 2.530 2.510 2.550 16,754,712 42,305,058 2.5250 1.794 1.787 1.794 1.780 1.808 23,629,119 1.7904 -0.78%
2015-01-30 0 2.550 2.550 2.560 2.520 2.590 13,270,820 33,764,803 2.5443 1.808 1.808 1.815 1.787 1.836 18,715,797 1.8041 -0.39%
2015-01-29 0 2.560 2.560 2.580 2.520 2.580 17,732,272 45,298,492 2.5546 1.815 1.815 1.829 1.787 1.829 25,007,769 1.8114 -0.78%
2015-01-28 0 2.580 2.570 2.580 2.560 2.590 9,726,275 25,038,413 2.5743 1.829 1.822 1.829 1.815 1.836 13,716,936 1.8254 -0.39%
2015-01-27 0 2.590 2.570 2.580 2.540 2.610 22,361,566 57,551,415 2.5737 1.836 1.822 1.829 1.801 1.851 31,536,449 1.8249 0.00%
2015-01-26 0 2.590 2.590 2.600 2.540 2.630 42,236,197 108,605,050 2.5714 1.836 1.836 1.844 1.801 1.865 59,565,580 1.8233 -1.89%
2015-01-23 0 2.640 2.630 2.640 2.620 2.740 30,159,623 80,312,878 2.6629 1.872 1.865 1.872 1.858 1.943 42,534,025 1.8882 -2.94%
2015-01-22 0 2.720 2.710 2.720 2.680 2.780 27,741,118 75,082,607 2.7065 1.929 1.922 1.929 1.900 1.971 39,123,215 1.9191 -1.09%
2015-01-21 0 2.750 2.750 2.760 2.720 2.860 65,912,628 184,486,416 2.7990 1.950 1.950 1.957 1.929 2.028 92,956,379 1.9847 1.85%
2015-01-20 0 2.700 2.700 2.720 2.570 2.710 48,858,864 129,696,365 2.6545 1.914 1.914 1.929 1.822 1.922 68,905,508 1.8822 5.47%
2015-01-19 0 2.560 2.560 2.580 2.490 2.720 63,250,000 161,548,094 2.5541 1.815 1.815 1.829 1.766 1.929 89,201,283 1.8111 -5.54%
2015-01-16 0 2.710 2.700 2.710 2.590 2.770 166,438,815 444,676,564 2.6717 1.922 1.914 1.922 1.836 1.964 234,728,156 1.8944 4.63%
2015-01-15 0 2.590 2.590 2.600 2.560 2.860 164,957,569 440,276,324 2.6690 1.836 1.836 1.844 1.815 2.028 232,639,159 1.8925 -9.44%
2015-01-14 0 2.860 2.850 2.860 2.830 2.920 86,827,678 248,795,754 2.8654 2.028 2.021 2.028 2.007 2.070 122,452,811 2.0318 -1.04%
2015-01-13 0 2.890 2.880 2.890 2.830 3.000 85,085,521 247,178,156 2.9051 2.049 2.042 2.049 2.007 2.127 119,995,852 2.0599 -3.67%
2015-01-12 0 3.000 3.000 3.010 2.950 3.400 110,116,000 337,237,440 3.0626 2.127 2.127 2.134 2.092 2.411 155,296,261 2.1716 -13.79%
2015-01-09 0 3.480 3.480 3.490 3.470 3.530 12,338,474 43,145,696 3.4968 2.468 2.468 2.475 2.460 2.503 17,400,912 2.4795 0.00%
2015-01-08 0 3.480 3.470 3.480 3.470 3.560 12,682,528 44,266,378 3.4903 2.468 2.460 2.468 2.460 2.524 17,886,131 2.4749 -0.85%
2015-01-07 0 3.510 3.510 3.520 3.510 3.580 14,565,884 51,498,194 3.5355 2.489 2.489 2.496 2.489 2.538 20,542,222 2.5069 -1.68%
2015-01-06 0 3.570 3.560 3.580 3.550 3.640 10,219,376 36,531,872 3.5748 2.531 2.524 2.538 2.517 2.581 14,412,355 2.5348 -2.19%
2015-01-05 0 3.650 3.640 3.650 3.610 3.700 11,657,926 42,621,125 3.6560 2.588 2.581 2.588 2.560 2.624 16,441,138 2.5923 -1.08%
2015-01-02 0 3.690 3.680 3.690 3.540 3.690 19,538,300 71,401,256 3.6544 2.616 2.609 2.616 2.510 2.616 27,554,805 2.5912 4.24%
2014-12-31 0 3.540 3.520 3.540 3.440 3.590 6,600,501 23,183,804 3.5124 2.510 2.496 2.510 2.439 2.546 9,308,667 2.4906 2.02%
2014-12-30 0 3.470 3.460 3.490 3.450 3.520 3,976,918 13,787,501 3.4669 2.460 2.453 2.475 2.446 2.496 5,608,635 2.4583 -0.57%
2014-12-29 0 3.490 3.470 3.490 3.470 3.560 8,537,967 29,952,391 3.5081 2.475 2.460 2.475 2.460 2.524 12,041,069 2.4875 -0.85%
2014-12-24 0 3.520 3.520 3.530 3.470 3.540 8,320,646 29,200,821 3.5094 2.496 2.496 2.503 2.460 2.510 11,734,582 2.4884 1.44%
2014-12-23 0 3.470 3.460 3.470 3.420 3.500 13,550,923 46,890,637 3.4603 2.460 2.453 2.460 2.425 2.482 19,110,826 2.4536 1.46%
2014-12-22 0 3.420 3.410 3.430 3.330 3.500 20,019,890 68,075,928 3.4004 2.425 2.418 2.432 2.361 2.482 28,233,990 2.4111 -1.16%
2014-12-19 0 3.460 3.440 3.470 3.430 3.540 14,293,848 49,479,101 3.4616 2.453 2.439 2.460 2.432 2.510 20,158,570 2.4545 0.58%
2014-12-18 0 3.440 3.420 3.460 3.380 3.510 28,752,162 98,753,476 3.4346 2.439 2.425 2.453 2.397 2.489 40,549,087 2.4354 2.08%
2014-12-17 0 3.370 3.350 3.360 3.330 3.570 40,167,757 137,028,195 3.4114 2.390 2.375 2.382 2.361 2.531 56,648,466 2.4189 -4.26%
2014-12-16 0 3.520 3.510 3.540 3.510 3.600 17,801,770 62,923,330 3.5347 2.496 2.489 2.510 2.489 2.553 25,105,782 2.5063 -2.76%
2014-12-15 0 3.620 3.610 3.640 3.590 3.680 17,355,775 62,992,025 3.6295 2.567 2.560 2.581 2.546 2.609 24,476,797 2.5735 -1.09%
2014-12-12 0 3.660 3.650 3.670 3.640 3.750 9,437,590 34,595,954 3.6658 2.595 2.588 2.602 2.581 2.659 13,309,805 2.5993 -1.08%
2014-12-11 0 3.700 3.690 3.700 3.670 3.730 11,214,000 41,499,850 3.7007 2.624 2.616 2.624 2.602 2.645 15,815,070 2.6241 -0.80%
2014-12-10 0 3.730 3.710 3.730 3.590 3.740 13,913,789 51,109,514 3.6733 2.645 2.631 2.645 2.546 2.652 19,622,574 2.6046 1.91%
2014-12-09 0 3.660 3.650 3.660 3.600 3.730 21,218,041 77,598,558 3.6572 2.595 2.588 2.595 2.553 2.645 29,923,739 2.5932 -0.81%
2014-12-08 0 3.690 3.680 3.700 3.680 3.830 22,336,000 83,421,430 3.7348 2.616 2.609 2.624 2.609 2.716 31,500,393 2.6483 -3.66%
2014-12-05 0 3.830 3.810 3.830 3.770 3.890 16,974,000 64,621,290 3.8071 2.716 2.702 2.716 2.673 2.758 23,938,381 2.6995 0.52%
2014-12-04 0 3.810 3.810 3.820 3.770 3.850 14,558,930 55,368,060 3.8030 2.702 2.702 2.709 2.673 2.730 20,532,415 2.6966 0.00%
2014-12-03 0 3.810 3.790 3.800 3.780 3.920 26,628,789 102,088,503 3.8338 2.702 2.687 2.694 2.680 2.780 37,554,500 2.7184 -3.05%
2014-12-02 0 3.930 3.920 3.930 3.840 3.940 15,654,000 60,926,970 3.8921 2.787 2.780 2.787 2.723 2.794 22,076,789 2.7598 0.77%
2014-12-01 0 3.900 3.880 3.890 3.850 4.000 21,702,896 84,322,390 3.8853 2.765 2.751 2.758 2.730 2.836 30,607,528 2.7550 -2.26%
2014-11-28 0 3.990 3.970 3.990 3.910 4.020 23,040,100 91,828,435 3.9856 2.829 2.815 2.829 2.772 2.850 32,493,383 2.8261 1.27%
2014-11-27 0 3.940 3.930 3.940 3.920 4.000 21,523,613 85,181,409 3.9576 2.794 2.787 2.794 2.780 2.836 30,354,686 2.8062 -1.75%
2014-11-26 0 4.010 4.000 4.010 3.950 4.130 63,962,531 257,369,205 4.0237 2.843 2.836 2.843 2.801 2.928 90,206,163 2.8531 -2.20%
2014-11-25 0 4.100 4.060 4.090 4.040 4.190 182,935,668 757,449,934 4.1405 2.907 2.879 2.900 2.865 2.971 257,993,617 2.9359 -0.49%
2014-11-24 0 4.120 4.110 4.120 4.040 4.160 50,870,890 208,920,809 4.1069 2.921 2.914 2.921 2.865 2.950 71,743,062 2.9121 0.73%
2014-11-21 0 4.090 4.100 4.110 4.040 4.120 18,615,332 75,900,051 4.0773 2.900 2.907 2.914 2.865 2.921 26,253,146 2.8911 -0.49%
2014-11-20 0 4.110 4.110 4.120 4.060 4.160 22,285,706 91,539,421 4.1075 2.914 2.914 2.921 2.879 2.950 31,429,464 2.9125 -0.24%
2014-11-19 0 4.120 4.110 4.130 4.070 4.170 48,896,267 201,793,135 4.1270 2.921 2.914 2.928 2.886 2.957 68,958,257 2.9263 0.49%
2014-11-18 0 4.100 4.090 4.100 3.940 4.140 59,982,445 242,935,301 4.0501 2.907 2.900 2.907 2.794 2.936 84,593,060 2.8718 3.80%
2014-11-17 0 3.950 3.940 3.950 3.940 4.110 38,156,822 153,311,532 4.0179 2.801 2.794 2.801 2.794 2.914 53,812,450 2.8490 -2.47%
2014-11-14 0 4.050 4.040 4.050 3.860 4.080 62,678,000 249,898,346 3.9870 2.872 2.865 2.872 2.737 2.893 88,394,593 2.8271 4.11%
2014-11-13 0 3.890 3.880 3.900 3.860 3.920 32,678,064 126,924,620 3.8841 2.758 2.751 2.765 2.737 2.780 46,085,774 2.7541 -0.77%
2014-11-12 0 3.920 3.910 3.920 3.880 3.930 26,042,681 101,852,139 3.9110 2.780 2.772 2.780 2.751 2.787 36,727,914 2.7732 1.03%
2014-11-11 0 3.880 3.880 3.890 3.830 3.930 29,494,994 114,506,847 3.8822 2.751 2.751 2.758 2.716 2.787 41,596,701 2.7528 0.26%
2014-11-10 0 3.870 3.860 3.870 3.820 3.890 42,014,763 161,956,447 3.8548 2.744 2.737 2.744 2.709 2.758 59,253,293 2.7333 1.84%
2014-11-07 0 3.800 3.790 3.800 3.670 3.850 86,593,984 326,913,865 3.7752 2.694 2.687 2.694 2.602 2.730 122,123,233 2.6769 7.04%
2014-11-06 0 3.550 3.540 3.550 3.500 3.560 12,341,928 43,559,083 3.5294 2.517 2.510 2.517 2.482 2.524 17,405,784 2.5026 0.85%
2014-11-05 0 3.520 3.520 3.530 3.470 3.540 16,086,450 56,374,855 3.5045 2.496 2.496 2.503 2.460 2.510 22,686,672 2.4849 0.57%
2014-11-04 0 3.500 3.500 3.510 3.500 3.540 10,472,540 36,767,210 3.5108 2.482 2.482 2.489 2.482 2.510 14,769,391 2.4894 -0.57%
2014-11-03 0 3.520 3.510 3.520 3.500 3.590 17,945,844 63,174,884 3.5203 2.496 2.489 2.496 2.482 2.546 25,308,969 2.4961 0.28%
2014-10-31 0 3.510 3.500 3.510 3.460 3.530 21,526,000 75,396,930 3.5026 2.489 2.482 2.489 2.453 2.503 30,358,052 2.4836 1.74%
2014-10-30 0 3.450 3.450 3.480 3.440 3.510 15,422,016 53,533,025 3.4712 2.446 2.446 2.468 2.439 2.489 21,749,622 2.4613 -0.29%
2014-10-29 0 3.460 3.460 3.470 3.430 3.560 30,730,000 106,815,340 3.4759 2.453 2.453 2.460 2.432 2.524 43,338,426 2.4647 -1.98%
2014-10-28 0 3.530 3.520 3.530 3.520 3.570 10,936,000 38,607,319 3.5303 2.503 2.496 2.503 2.496 2.531 15,423,008 2.5032 -0.28%
2014-10-27 0 3.540 3.530 3.540 3.470 3.650 19,112,000 67,264,640 3.5195 2.510 2.503 2.510 2.460 2.588 26,953,596 2.4956 -2.75%
2014-10-24 0 3.640 3.630 3.640 3.590 3.650 6,878,000 24,954,020 3.6281 2.581 2.574 2.581 2.546 2.588 9,700,023 2.5726 0.55%
2014-10-23 0 3.620 3.600 3.620 3.570 3.640 6,206,350 22,353,704 3.6017 2.567 2.553 2.567 2.531 2.581 8,752,797 2.5539 -0.55%
2014-10-22 0 3.640 3.630 3.640 3.610 3.660 8,290,626 30,127,492 3.6339 2.581 2.574 2.581 2.560 2.595 11,692,245 2.5767 1.11%
2014-10-21 0 3.600 3.590 3.600 3.590 3.630 11,337,285 40,932,105 3.6104 2.553 2.546 2.553 2.546 2.574 15,988,939 2.5600 0.56%
2014-10-20 0 3.580 3.570 3.600 3.550 3.620 11,405,264 40,793,755 3.5767 2.538 2.531 2.553 2.517 2.567 16,084,809 2.5362 0.00%
2014-10-17 0 3.580 3.570 3.580 3.560 3.650 12,355,725 44,346,655 3.5892 2.538 2.531 2.538 2.524 2.588 17,425,241 2.5450 -1.10%
2014-10-16 0 3.620 3.610 3.620 3.600 3.650 10,383,124 37,613,432 3.6226 2.567 2.560 2.567 2.553 2.588 14,643,288 2.5686 -1.09%
2014-10-15 0 3.660 3.650 3.660 3.630 3.700 14,426,459 52,902,614 3.6671 2.595 2.588 2.595 2.574 2.624 20,345,591 2.6002 0.27%
2014-10-14 0 3.650 3.640 3.650 3.630 3.690 11,573,325 42,267,856 3.6522 2.588 2.581 2.588 2.574 2.616 16,321,825 2.5897 -0.27%
2014-10-13 0 3.660 3.670 3.680 3.610 3.690 11,507,183 41,889,486 3.6403 2.595 2.602 2.609 2.560 2.616 16,228,545 2.5812 -1.08%
2014-10-10 0 3.700 3.690 3.710 3.670 3.720 23,246,000 85,778,830 3.6900 2.624 2.616 2.631 2.602 2.638 32,783,763 2.6165 -1.60%
2014-10-09 0 3.760 3.750 3.760 3.720 3.790 23,787,527 89,336,335 3.7556 2.666 2.659 2.666 2.638 2.687 33,547,477 2.6630 1.62%
2014-10-08 0 3.700 3.690 3.700 3.670 3.740 13,896,327 51,461,942 3.7033 2.624 2.616 2.624 2.602 2.652 19,597,948 2.6259 -0.80%
2014-10-07 0 3.730 3.720 3.730 3.680 3.770 17,944,700 66,629,052 3.7130 2.645 2.638 2.645 2.609 2.673 25,307,356 2.6328 1.08%
2014-10-06 0 3.690 3.680 3.690 3.630 3.730 28,851,847 106,427,137 3.6887 2.616 2.609 2.616 2.574 2.645 40,689,672 2.6156 1.93%
2014-10-03 0 3.620 3.620 3.640 3.500 3.630 34,580,000 123,465,490 3.5704 2.567 2.567 2.581 2.482 2.574 48,768,069 2.5317 0.84%
2014-09-30 0 3.590 3.590 3.600 3.520 3.710 52,675,120 188,760,153 3.5835 2.546 2.546 2.553 2.496 2.631 74,287,562 2.5409 -3.23%
2014-09-29 0 3.710 3.710 3.720 3.660 3.740 34,627,000 128,217,110 3.7028 2.631 2.631 2.638 2.595 2.652 48,834,353 2.6256 -2.37%
2014-09-26 0 3.800 3.790 3.800 3.650 3.820 47,185,575 178,004,834 3.7724 2.694 2.687 2.694 2.588 2.709 66,545,673 2.6749 2.43%
2014-09-25 0 3.710 3.690 3.700 3.680 3.830 59,902,000 225,128,770 3.7583 2.631 2.616 2.624 2.609 2.716 84,479,609 2.6649 0.54%
2014-09-24 0 3.690 3.690 3.700 3.610 3.740 126,602,000 465,364,560 3.6758 2.616 2.616 2.624 2.560 2.652 178,546,416 2.6064 6.03%
2014-09-23 0 3.480 3.470 3.480 3.380 3.530 37,982,000 130,996,560 3.4489 2.468 2.460 2.468 2.397 2.503 53,565,899 2.4455 -1.42%
2014-09-22 0 3.530 3.520 3.530 3.500 3.600 30,662,300 108,696,019 3.5449 2.503 2.496 2.503 2.482 2.553 43,242,949 2.5136 -1.67%
2014-09-19 0 3.590 3.570 3.590 3.550 3.680 74,688,022 268,623,088 3.5966 2.546 2.531 2.546 2.517 2.609 105,332,291 2.5502 -1.64%
2014-09-18 0 3.650 3.640 3.650 3.520 3.670 21,075,668 76,029,584 3.6075 2.588 2.581 2.588 2.496 2.602 29,722,951 2.5579 0.83%
2014-09-17 0 3.620 3.610 3.620 3.600 3.660 20,398,000 74,012,940 3.6284 2.567 2.560 2.567 2.553 2.595 28,767,237 2.5728 0.00%
2014-09-16 0 3.620 3.610 3.620 3.600 3.700 15,364,000 55,947,330 3.6415 2.567 2.560 2.567 2.553 2.624 21,667,803 2.5820 -0.82%
2014-09-15 0 3.650 3.640 3.650 3.610 3.740 20,075,000 73,592,790 3.6659 2.588 2.581 2.588 2.560 2.652 28,311,712 2.5994 -1.88%
2014-09-12 0 3.720 3.720 3.730 3.690 3.740 10,684,000 39,680,380 3.7140 2.638 2.638 2.645 2.616 2.652 15,067,613 2.6335 0.00%
2014-09-11 0 3.720 3.710 3.720 3.700 3.770 17,321,959 64,487,127 3.7229 2.638 2.631 2.638 2.624 2.673 24,429,106 2.6398 -1.06%
2014-09-10 0 3.760 3.750 3.760 3.750 3.820 14,752,000 55,668,724 3.7736 2.666 2.659 2.666 2.659 2.709 20,804,701 2.6758 -1.57%
2014-09-08 0 3.820 3.820 3.830 3.730 3.840 22,762,000 86,320,050 3.7923 2.709 2.709 2.716 2.645 2.723 32,101,180 2.6890 1.33%
2014-09-05 0 3.770 3.760 3.770 3.680 3.810 39,266,000 147,717,960 3.7620 2.673 2.666 2.673 2.609 2.702 55,376,721 2.6675 1.89%
2014-09-04 0 3.700 3.700 3.710 3.660 3.780 25,764,000 95,834,432 3.7197 2.624 2.624 2.631 2.595 2.680 36,334,891 2.6375 -0.80%
2014-09-03 0 3.730 3.710 3.720 3.710 3.750 13,368,535 49,901,680 3.7328 2.645 2.631 2.638 2.631 2.659 18,853,604 2.6468 0.54%
2014-09-02 0 3.710 3.710 3.720 3.690 3.770 14,465,000 53,926,280 3.7281 2.631 2.631 2.638 2.616 2.673 20,399,946 2.6435 -0.54%
2014-09-01 0 3.730 3.740 3.750 3.730 3.840 23,076,000 86,842,010 3.7633 2.645 2.652 2.659 2.645 2.723 32,544,013 2.6684 -3.62%
2014-08-29 0 3.870 3.870 3.880 3.580 3.880 63,082,000 235,396,980 3.7316 2.744 2.744 2.751 2.538 2.751 88,964,353 2.6460 5.16%
2014-08-28 0 3.680 3.680 3.690 3.660 3.780 26,659,461 98,277,502 3.6864 2.609 2.609 2.616 2.595 2.680 37,597,757 2.6139 -2.13%
2014-08-27 0 3.760 3.750 3.760 3.740 3.800 12,731,000 47,901,850 3.7626 2.666 2.659 2.666 2.652 2.694 17,954,491 2.6680 0.27%
2014-08-26 0 3.750 3.750 3.760 3.720 3.780 21,152,000 79,322,050 3.7501 2.659 2.659 2.666 2.638 2.680 29,830,601 2.6591 -0.79%
2014-08-25 0 3.920 3.920 3.930 3.870 3.940 30,394,000 118,752,722 3.9071 2.680 2.680 2.687 2.646 2.694 44,452,142 2.6715 0.26%
2014-08-22 0 3.910 3.920 3.930 3.890 3.950 12,648,000 49,570,020 3.9192 2.673 2.680 2.687 2.660 2.701 18,498,082 2.6797 -0.26%
2014-08-21 0 3.920 3.920 3.940 3.900 3.980 22,623,000 88,982,830 3.9333 2.680 2.680 2.694 2.667 2.721 33,086,820 2.6894 -0.51%
2014-08-20 0 3.940 3.940 3.950 3.890 3.960 22,367,000 87,945,560 3.9319 2.694 2.694 2.701 2.660 2.708 32,712,413 2.6884 1.29%
2014-08-19 0 3.890 3.890 3.900 3.880 3.940 33,144,000 129,617,260 3.9107 2.660 2.660 2.667 2.653 2.694 48,474,100 2.6739 0.52%
2014-08-18 0 3.870 3.870 3.880 3.850 3.960 33,532,000 130,681,260 3.8972 2.646 2.646 2.653 2.632 2.708 49,041,562 2.6647 0.26%
2014-08-15 0 3.860 3.850 3.860 3.830 3.880 12,552,000 48,369,700 3.8535 2.639 2.632 2.639 2.619 2.653 18,357,679 2.6348 0.00%
2014-08-14 0 3.860 3.850 3.860 3.840 3.890 18,411,000 71,093,972 3.8615 2.639 2.632 2.639 2.626 2.660 26,926,643 2.6403 0.00%
2014-08-13 0 3.860 3.860 3.870 3.820 3.870 19,224,000 73,898,770 3.8441 2.639 2.639 2.646 2.612 2.646 28,115,680 2.6284 0.00%
2014-08-12 0 3.860 3.850 3.860 3.810 3.870 23,036,000 88,489,722 3.8414 2.639 2.632 2.639 2.605 2.646 33,690,845 2.6265 0.52%
2014-08-11 0 3.840 3.830 3.840 3.820 3.880 28,976,000 111,646,332 3.8531 2.626 2.619 2.626 2.612 2.653 42,378,275 2.6345 1.32%
2014-08-08 0 3.790 3.790 3.800 3.750 3.830 34,484,000 130,513,200 3.7847 2.591 2.591 2.598 2.564 2.619 50,433,891 2.5878 -1.30%
2014-08-07 0 3.840 3.830 3.840 3.810 3.850 17,180,060 65,759,686 3.8277 2.626 2.619 2.626 2.605 2.632 25,126,356 2.6172 0.00%
2014-08-06 0 3.840 3.830 3.840 3.790 3.860 23,695,956 90,468,354 3.8179 2.626 2.619 2.626 2.591 2.639 34,656,051 2.6105 -0.26%
2014-08-05 0 3.850 3.840 3.850 3.830 3.890 19,779,000 76,241,230 3.8547 2.632 2.626 2.632 2.619 2.660 28,927,385 2.6356 -0.26%
2014-08-04 0 3.860 3.860 3.870 3.820 3.910 17,950,000 69,277,030 3.8594 2.639 2.639 2.646 2.612 2.673 26,252,417 2.6389 -0.26%
2014-08-01 0 3.870 3.860 3.870 3.860 3.910 19,588,605 75,949,739 3.8772 2.646 2.639 2.646 2.639 2.673 28,648,926 2.6511 -1.53%
2014-07-31 0 3.930 3.910 3.920 3.850 3.960 54,080,000 210,896,244 3.8997 2.687 2.673 2.680 2.632 2.708 79,093,632 2.6664 1.55%
2014-07-30 0 3.870 3.860 3.870 3.840 4.040 67,474,000 264,406,286 3.9186 2.646 2.639 2.646 2.626 2.762 98,682,762 2.6794 -3.01%
2014-07-29 0 3.990 3.980 3.990 3.960 4.130 365,083,600 1,477,902,576 4.0481 2.728 2.721 2.728 2.708 2.824 533,945,785 2.7679 -5.67%
2014-07-28 0 4.230 4.220 4.230 3.980 4.270 122,372,000 510,652,924 4.1730 2.892 2.885 2.892 2.721 2.920 178,972,744 2.8532 6.82%
2014-07-25 0 3.960 3.950 3.960 3.920 3.980 13,920,720 54,944,296 3.9469 2.708 2.701 2.708 2.680 2.721 20,359,473 2.6987 -0.25%
2014-07-24 0 3.970 3.960 3.970 3.940 3.980 13,289,605 52,589,397 3.9572 2.714 2.708 2.714 2.694 2.721 19,436,448 2.7057 0.25%
2014-07-23 0 3.960 3.940 3.960 3.920 4.010 11,160,000 44,152,320 3.9563 2.708 2.694 2.708 2.680 2.742 16,321,837 2.7051 -0.50%
2014-07-22 0 3.980 3.970 4.000 3.900 4.000 14,328,000 56,819,520 3.9656 2.721 2.714 2.735 2.667 2.735 20,955,133 2.7115 1.79%
2014-07-21 0 3.910 3.910 3.920 3.900 3.980 14,430,000 56,476,220 3.9138 2.673 2.673 2.680 2.667 2.721 21,104,311 2.6761 -0.76%
2014-07-18 0 3.940 3.940 3.950 3.930 3.990 12,338,000 48,836,340 3.9582 2.694 2.694 2.701 2.687 2.728 18,044,697 2.7064 -1.50%
2014-07-17 0 4.000 4.000 4.010 3.990 4.110 31,820,000 128,763,280 4.0466 2.735 2.735 2.742 2.728 2.810 46,537,711 2.7669 0.76%
2014-07-16 0 3.970 3.960 3.970 3.960 4.020 13,913,605 55,460,292 3.9860 2.714 2.708 2.714 2.708 2.749 20,349,067 2.7254 -1.00%
2014-07-15 0 4.010 4.000 4.010 3.900 4.030 20,306,000 80,517,880 3.9652 2.742 2.735 2.742 2.667 2.755 29,698,138 2.7112 2.56%
2014-07-14 0 3.910 3.900 3.910 3.900 4.000 13,396,000 52,758,928 3.9384 2.673 2.667 2.673 2.667 2.735 19,592,054 2.6929 -0.76%
2014-07-11 0 3.940 3.930 3.940 3.920 4.010 12,126,002 47,983,257 3.9571 2.694 2.687 2.694 2.680 2.742 17,734,644 2.7056 -0.51%
2014-07-10 0 3.960 3.950 3.960 3.920 4.040 21,336,001 85,015,103 3.9846 2.708 2.701 2.708 2.680 2.762 31,204,546 2.7244 0.00%
2014-07-09 0 3.960 3.950 3.960 3.870 3.980 18,046,209 70,844,215 3.9257 2.708 2.701 2.708 2.646 2.721 26,393,125 2.6842 -0.75%
2014-07-08 0 3.990 4.000 4.010 3.970 4.050 21,690,000 86,673,040 3.9960 2.728 2.735 2.742 2.714 2.769 31,722,280 2.7322 -1.24%
2014-07-07 0 4.040 4.030 4.040 4.020 4.140 23,964,000 97,210,232 4.0565 2.762 2.755 2.762 2.749 2.831 35,048,073 2.7736 -1.46%
2014-07-04 0 4.100 4.090 4.100 4.020 4.140 42,050,000 172,157,526 4.0941 2.803 2.797 2.803 2.749 2.831 61,499,394 2.7993 0.49%
2014-07-03 0 4.080 4.060 4.070 3.980 4.090 35,416,100 143,212,401 4.0437 2.790 2.776 2.783 2.721 2.797 51,797,115 2.7649 2.00%
2014-07-02 0 4.000 3.980 3.990 3.940 4.140 54,058,000 218,637,940 4.0445 2.735 2.721 2.728 2.694 2.831 79,061,457 2.7654 -1.72%
2014-06-30 0 4.070 4.070 4.080 4.020 4.170 42,972,232 176,060,081 4.0971 2.783 2.783 2.790 2.749 2.851 62,848,186 2.8014 0.49%
2014-06-27 0 4.050 4.050 4.060 3.970 4.080 48,489,000 195,568,370 4.0333 2.769 2.769 2.776 2.714 2.790 70,916,626 2.7577 2.02%
2014-06-26 0 3.970 3.960 3.970 3.930 4.010 30,634,000 121,595,670 3.9693 2.714 2.708 2.714 2.687 2.742 44,803,150 2.7140 1.02%
2014-06-25 0 3.930 3.910 3.920 3.880 4.050 74,252,000 294,492,500 3.9661 2.687 2.673 2.680 2.653 2.769 108,595,791 2.7118 5.08%
2014-06-24 0 3.740 3.730 3.740 3.620 3.760 13,653,436 50,598,231 3.7059 2.557 2.550 2.557 2.475 2.571 19,968,562 2.5339 1.91%
2014-06-23 0 3.670 3.670 3.680 3.660 3.870 17,346,295 64,907,682 3.7419 2.509 2.509 2.516 2.503 2.646 25,369,480 2.5585 -2.65%
2014-06-20 0 3.770 3.770 3.790 3.740 3.830 19,516,200 73,945,456 3.7889 2.578 2.578 2.591 2.557 2.619 28,543,032 2.5907 -1.57%
2014-06-19 0 3.830 3.820 3.830 3.760 3.960 15,592,000 59,971,240 3.8463 2.619 2.612 2.619 2.571 2.708 22,803,771 2.6299 -1.29%
2014-06-18 0 3.880 3.870 3.880 3.830 3.930 16,156,000 62,886,888 3.8925 2.653 2.646 2.653 2.619 2.687 23,628,638 2.6615 1.31%
2014-06-17 0 3.830 3.830 3.840 3.810 3.970 15,241,184 59,055,526 3.8747 2.619 2.619 2.626 2.605 2.714 22,290,692 2.6493 -2.30%
2014-06-16 0 3.920 3.910 3.920 3.870 4.080 31,148,000 124,597,408 4.0002 2.680 2.673 2.680 2.646 2.790 45,554,890 2.7351 0.77%
2014-06-13 0 3.890 3.880 3.890 3.870 3.940 19,525,436 76,175,677 3.9014 2.660 2.653 2.660 2.646 2.694 28,556,540 2.6675 -0.51%
2014-06-12 0 3.910 3.910 3.920 3.800 3.970 46,198,000 180,236,610 3.9014 2.673 2.673 2.680 2.598 2.714 67,565,970 2.6676 2.36%
2014-06-11 0 3.820 3.820 3.830 3.800 3.880 10,847,436 41,551,528 3.8305 2.612 2.612 2.619 2.598 2.653 15,864,703 2.6191 -0.26%
2014-06-10 0 3.830 3.820 3.830 3.810 3.910 13,330,019 51,405,772 3.8564 2.619 2.612 2.619 2.605 2.673 19,495,555 2.6368 -1.54%
2014-06-09 0 3.890 3.880 3.890 3.850 3.920 17,512,000 68,157,390 3.8920 2.660 2.653 2.660 2.632 2.680 25,611,829 2.6612 0.78%
2014-06-06 0 3.860 3.850 3.860 3.840 3.940 32,702,300 126,943,566 3.8818 2.639 2.632 2.639 2.626 2.694 47,828,101 2.6542 -0.52%
2014-06-05 0 3.880 3.860 3.870 3.780 3.950 55,198,000 214,438,360 3.8849 2.653 2.639 2.646 2.585 2.701 80,728,741 2.6563 2.65%
2014-06-04 0 3.780 3.770 3.780 3.680 3.860 24,974,000 94,397,980 3.7799 2.585 2.578 2.585 2.516 2.639 36,525,229 2.5845 0.00%
2014-06-03 0 3.780 3.770 3.780 3.740 3.890 38,578,000 146,735,380 3.8036 2.585 2.578 2.585 2.557 2.660 56,421,490 2.6007 0.00%
2014-05-30 0 3.780 3.770 3.780 3.500 3.850 123,726,577 463,334,942 3.7448 2.585 2.578 2.585 2.393 2.632 180,953,854 2.5605 9.25%
2014-05-29 0 3.460 3.450 3.470 3.420 3.540 15,368,000 53,667,660 3.4922 2.366 2.359 2.373 2.338 2.420 22,476,164 2.3878 -1.14%
2014-05-28 0 3.500 3.480 3.490 3.450 3.540 15,536,580 54,307,980 3.4955 2.393 2.379 2.386 2.359 2.420 22,722,717 2.3900 0.86%
2014-05-27 0 3.470 3.460 3.470 3.460 3.570 12,513,000 43,931,740 3.5109 2.373 2.366 2.373 2.366 2.441 18,300,640 2.4006 -2.53%
2014-05-26 0 3.560 3.560 3.570 3.510 3.640 17,324,000 62,192,900 3.5900 2.434 2.434 2.441 2.400 2.489 25,336,873 2.4546 0.56%
2014-05-23 0 3.540 3.530 3.540 3.370 3.600 40,183,000 141,784,620 3.5285 2.420 2.414 2.420 2.304 2.461 58,768,850 2.4126 3.81%
2014-05-22 0 3.410 3.400 3.410 3.350 3.440 18,696,000 63,788,180 3.4119 2.332 2.325 2.332 2.291 2.352 27,343,464 2.3328 2.10%
2014-05-21 0 3.340 3.340 3.350 3.310 3.410 9,058,295 30,420,141 3.3583 2.284 2.284 2.291 2.263 2.332 13,248,030 2.2962 0.00%
2014-05-20 0 3.340 3.340 3.350 3.280 3.420 12,012,000 40,410,680 3.3642 2.284 2.284 2.291 2.243 2.338 17,567,913 2.3003 1.52%
2014-05-19 0 3.290 3.290 3.300 3.240 3.320 7,558,000 24,775,540 3.2781 2.250 2.250 2.256 2.215 2.270 11,053,803 2.2414 -0.60%
2014-05-16 0 3.310 3.310 3.320 3.260 3.330 7,136,000 23,526,900 3.2969 2.263 2.263 2.270 2.229 2.277 10,436,615 2.2543 -1.19%
2014-05-15 0 3.350 3.340 3.350 3.330 3.430 23,608,100 79,627,431 3.3729 2.291 2.284 2.291 2.277 2.345 34,527,559 2.3062 1.52%
2014-05-14 0 3.300 3.300 3.310 3.210 3.340 15,022,000 49,535,010 3.2975 2.256 2.256 2.263 2.195 2.284 21,970,128 2.2547 2.80%
2014-05-13 0 3.210 3.210 3.220 3.200 3.330 10,900,000 35,634,060 3.2692 2.195 2.195 2.202 2.188 2.277 15,941,579 2.2353 -1.23%
2014-05-12 0 3.250 3.250 3.260 3.010 3.300 32,051,498 102,268,763 3.1908 2.222 2.222 2.229 2.058 2.256 46,876,283 2.1817 7.97%
2014-05-09 0 3.010 3.000 3.010 2.980 3.140 28,501,449 86,537,379 3.0362 2.058 2.051 2.058 2.038 2.147 41,684,230 2.0760 -2.90%
2014-05-08 0 3.100 3.100 3.110 3.070 3.360 35,544,000 112,770,570 3.1727 2.120 2.120 2.126 2.099 2.297 51,984,173 2.1693 -6.34%
2014-05-07 0 3.310 3.300 3.310 3.280 3.480 15,042,000 50,556,040 3.3610 2.263 2.256 2.263 2.243 2.379 21,999,379 2.2981 -3.22%
2014-05-05 0 3.420 3.420 3.430 3.350 3.480 17,544,000 60,344,000 3.4396 2.338 2.338 2.345 2.291 2.379 25,658,630 2.3518 2.40%
2014-05-02 0 3.340 3.340 3.350 3.240 3.370 13,026,000 43,363,704 3.3290 2.284 2.284 2.291 2.215 2.304 19,050,918 2.2762 3.09%
2014-04-30 0 3.240 3.250 3.260 3.210 3.350 19,497,488 63,544,064 3.2591 2.215 2.222 2.229 2.195 2.291 28,515,665 2.2284 -2.99%
2014-04-29 0 3.340 3.330 3.340 3.230 3.490 38,907,154 129,092,367 3.3180 2.284 2.277 2.284 2.209 2.386 56,902,887 2.2686 -3.19%
2014-04-28 0 3.450 3.440 3.470 3.440 3.620 31,778,000 111,218,620 3.4999 2.359 2.352 2.373 2.352 2.475 46,476,284 2.3930 -4.43%
2014-04-25 0 3.610 3.600 3.610 3.600 3.700 17,698,000 64,452,680 3.6418 2.468 2.461 2.468 2.461 2.530 25,883,859 2.4901 0.28%
2014-04-24 0 3.600 3.600 3.610 3.580 3.690 14,708,000 53,197,210 3.6169 2.461 2.461 2.468 2.448 2.523 21,510,894 2.4730 -1.64%
2014-04-23 0 3.660 3.660 3.670 3.560 3.750 50,040,000 184,038,700 3.6778 2.503 2.503 2.509 2.434 2.564 73,185,011 2.5147 2.81%
2014-04-22 0 3.560 3.560 3.570 3.550 3.620 8,249,408 29,421,867 3.5665 2.434 2.434 2.441 2.427 2.475 12,065,008 2.4386 0.00%
2014-04-17 0 3.560 3.560 3.570 3.520 3.600 13,214,025 47,064,522 3.5617 2.434 2.434 2.441 2.407 2.461 19,325,910 2.4353 0.00%
2014-04-16 0 3.560 3.560 3.570 3.550 3.640 26,256,000 94,143,440 3.5856 2.434 2.434 2.441 2.427 2.489 38,400,193 2.4516 0.00%
2014-04-15 0 3.560 3.560 3.570 3.490 3.600 23,896,000 84,576,000 3.5393 2.434 2.434 2.441 2.386 2.461 34,948,621 2.4200 1.71%
2014-04-14 0 3.500 3.500 3.510 3.450 3.570 29,822,060 104,558,348 3.5061 2.393 2.393 2.400 2.359 2.441 43,615,663 2.3973 -0.85%
2014-04-11 0 3.530 3.530 3.540 3.410 3.660 37,326,000 132,567,720 3.5516 2.414 2.414 2.420 2.332 2.503 54,590,402 2.4284 -1.94%
2014-04-10 0 3.600 3.600 3.610 3.510 3.660 63,533,810 227,601,376 3.5824 2.461 2.461 2.468 2.400 2.503 92,920,115 2.4494 3.75%
2014-04-09 0 3.470 3.460 3.470 3.440 3.540 28,072,736 97,754,685 3.4822 2.373 2.366 2.373 2.352 2.420 41,057,224 2.3809 0.87%
2014-04-08 0 3.440 3.440 3.450 3.410 3.490 22,397,242 77,218,404 3.4477 2.352 2.352 2.359 2.332 2.386 32,756,643 2.3573 0.00%
2014-04-07 0 3.440 3.440 3.450 3.370 3.530 48,565,000 167,267,890 3.4442 2.352 2.352 2.359 2.304 2.414 71,027,778 2.3550 -1.99%
2014-04-04 0 3.510 3.500 3.510 3.430 3.580 33,915,000 118,909,484 3.5061 2.400 2.393 2.400 2.345 2.448 49,601,711 2.3973 -2.50%
2014-04-03 0 3.600 3.600 3.610 3.570 3.690 27,676,000 100,062,960 3.6155 2.461 2.461 2.468 2.441 2.523 40,476,985 2.4721 -1.37%
2014-04-02 0 3.650 3.640 3.650 3.620 3.750 24,910,000 91,200,250 3.6612 2.496 2.489 2.496 2.475 2.564 36,431,627 2.5033 -1.35%
2014-04-01 0 3.700 3.700 3.720 3.560 3.720 48,992,000 178,155,352 3.6364 2.530 2.530 2.544 2.434 2.544 71,652,279 2.4864 4.52%
2014-03-31 0 3.540 3.540 3.550 3.500 3.670 35,994,000 128,168,470 3.5608 2.420 2.420 2.427 2.393 2.509 52,642,312 2.4347 0.85%
2014-03-28 0 3.510 3.510 3.520 3.460 3.590 40,327,268 142,074,715 3.5230 2.400 2.400 2.407 2.366 2.455 58,979,847 2.4089 -1.40%
2014-03-27 0 3.560 3.550 3.560 3.430 3.740 79,744,000 283,544,410 3.5557 2.434 2.427 2.434 2.345 2.557 116,628,007 2.4312 -5.57%
2014-03-26 0 3.770 3.770 3.780 3.550 3.790 80,858,000 296,756,660 3.6701 2.578 2.578 2.585 2.427 2.591 118,257,266 2.5094 4.72%
2014-03-25 0 3.600 3.590 3.600 3.550 3.890 100,215,000 366,677,130 3.6589 2.461 2.455 2.461 2.427 2.660 146,567,463 2.5018 -6.74%
2014-03-24 0 3.860 3.850 3.860 3.770 4.000 56,680,079 219,432,284 3.8714 2.639 2.632 2.639 2.578 2.735 82,896,326 2.6471 -1.53%
2014-03-21 0 3.920 3.900 3.920 3.890 4.070 52,394,010 207,797,229 3.9660 2.680 2.667 2.680 2.660 2.783 76,627,821 2.7118 -2.24%
2014-03-20 0 4.010 4.000 4.010 3.920 4.190 57,636,002 234,143,898 4.0625 2.742 2.735 2.742 2.680 2.865 84,294,393 2.7777 0.25%
2014-03-19 0 4.000 4.000 4.020 3.950 4.170 36,416,000 147,538,980 4.0515 2.735 2.735 2.749 2.701 2.851 53,259,499 2.7702 -1.96%
2014-03-18 0 4.080 4.070 4.080 3.970 4.170 49,924,000 203,927,130 4.0848 2.790 2.783 2.790 2.714 2.851 73,015,357 2.7929 3.29%
2014-03-17 0 3.950 3.940 3.950 3.900 4.060 40,534,000 160,851,338 3.9683 2.701 2.694 2.701 2.667 2.776 59,282,199 2.7133 -2.71%
2014-03-14 0 4.060 4.050 4.060 3.870 4.160 89,828,000 357,856,268 3.9838 2.776 2.769 2.776 2.646 2.844 131,376,162 2.7239 -2.40%
2014-03-13 0 4.160 4.150 4.160 4.140 4.350 61,000,213 258,711,250 4.2412 2.844 2.838 2.844 2.831 2.974 89,214,653 2.8999 -0.95%
2014-03-12 0 4.200 4.190 4.200 4.140 4.480 131,540,000 561,361,220 4.2676 2.872 2.865 2.872 2.831 3.063 192,381,221 2.9180 -7.49%
2014-03-11 0 4.540 4.540 4.560 4.510 4.960 205,237,100 957,128,390 4.6635 3.104 3.104 3.118 3.084 3.391 300,165,454 3.1887 -4.02%
2014-03-10 0 4.730 4.720 4.730 4.300 4.940 358,481,300 1,687,186,396 4.7065 3.234 3.227 3.234 2.940 3.378 524,289,722 3.2180 8.74%
2014-03-07 0 4.350 4.340 4.350 4.230 4.640 202,897,940 897,559,323 4.4237 2.974 2.967 2.974 2.892 3.173 296,744,362 3.0247 -1.36%
2014-03-06 0 4.410 4.410 4.420 4.100 4.550 262,730,590 1,150,459,650 4.3789 3.015 3.015 3.022 2.803 3.111 384,251,419 2.9940 7.56%
2014-03-05 0 4.100 4.090 4.100 3.870 4.210 121,598,000 497,067,540 4.0878 2.803 2.797 2.803 2.646 2.879 177,840,746 2.7950 5.40%
2014-03-04 0 3.890 3.890 3.900 3.820 3.940 39,849,850 154,830,434 3.8853 2.660 2.660 2.667 2.612 2.694 58,281,609 2.6566 2.37%
2014-03-03 0 3.800 3.790 3.800 3.780 3.960 42,944,000 165,486,220 3.8535 2.598 2.591 2.598 2.585 2.708 62,806,896 2.6348 -2.31%
2014-02-28 0 3.890 3.880 3.900 3.850 3.990 34,434,000 134,950,804 3.9191 2.660 2.653 2.667 2.632 2.728 50,360,764 2.6797 -0.77%
2014-02-27 0 3.920 3.920 3.930 3.880 4.070 58,280,000 232,385,120 3.9874 2.680 2.680 2.687 2.653 2.783 85,236,259 2.7264 -1.26%
2014-02-26 0 3.970 3.960 3.970 3.750 4.010 56,992,000 224,458,620 3.9384 2.714 2.708 2.714 2.564 2.742 83,352,520 2.6929 5.31%
2014-02-25 0 3.770 3.760 3.770 3.730 4.060 64,648,000 249,916,130 3.8658 2.578 2.571 2.578 2.550 2.776 94,549,651 2.6432 -5.99%
2014-02-24 0 4.010 4.000 4.020 3.900 4.140 65,426,000 262,862,334 4.0177 2.742 2.735 2.749 2.667 2.831 95,687,500 2.7471 -3.61%
2014-02-21 0 4.160 4.160 4.170 4.120 4.270 39,019,000 163,545,820 4.1914 2.844 2.844 2.851 2.817 2.920 57,066,465 2.8659 -0.24%
2014-02-20 0 4.170 4.160 4.170 4.110 4.300 80,209,000 337,830,460 4.2119 2.851 2.844 2.851 2.810 2.940 117,308,084 2.8799 0.48%
2014-02-19 0 4.150 4.140 4.150 4.130 4.310 62,971,000 264,427,240 4.1992 2.838 2.831 2.838 2.824 2.947 92,096,988 2.8712 -0.72%
2014-02-18 0 4.180 4.180 4.190 4.070 4.400 149,119,324 632,985,583 4.2448 2.858 2.858 2.865 2.783 3.008 218,091,513 2.9024 0.97%
2014-02-17 0 4.140 4.140 4.150 4.120 4.380 153,906,000 653,792,270 4.2480 2.831 2.831 2.838 2.817 2.995 225,092,171 2.9046 -0.96%
2014-02-14 0 4.180 4.170 4.180 3.720 4.200 240,325,100 956,952,555 3.9819 2.858 2.851 2.858 2.544 2.872 351,482,713 2.7226 8.85%
2014-02-13 0 3.840 3.840 3.850 3.530 3.890 164,583,942 620,054,626 3.7674 2.626 2.626 2.632 2.414 2.660 240,708,983 2.5760 7.56%
2014-02-12 0 3.570 3.570 3.580 3.510 3.660 58,358,000 209,462,230 3.5893 2.441 2.441 2.448 2.400 2.503 85,350,337 2.4541 0.85%
2014-02-11 0 3.540 3.530 3.540 3.530 3.820 107,815,237 396,644,957 3.6789 2.420 2.414 2.420 2.414 2.612 157,683,039 2.5155 -1.94%
2014-02-10 0 3.610 3.600 3.610 3.480 3.730 147,470,000 529,210,720 3.5886 2.468 2.461 2.468 2.379 2.550 215,679,327 2.4537 3.44%
2014-02-07 0 3.490 3.480 3.490 3.390 3.730 103,841,000 364,955,610 3.5146 2.386 2.379 2.386 2.318 2.550 151,870,597 2.4031 -4.64%
2014-02-06 0 3.660 3.650 3.660 3.450 3.760 61,014,207 219,289,989 3.5941 2.503 2.496 2.503 2.359 2.571 89,235,120 2.4574 -0.54%
2014-02-05 0 3.680 3.680 3.690 3.600 4.060 56,838,007 215,366,120 3.7891 2.516 2.516 2.523 2.461 2.776 83,127,301 2.5908 -7.30%
2014-02-04 0 3.970 3.930 3.950 3.840 4.040 57,822,700 227,160,610 3.9286 2.714 2.687 2.701 2.626 2.762 84,567,444 2.6861 -1.49%
2014-01-30 0 4.030 4.020 4.030 3.720 4.050 42,390,000 166,298,930 3.9231 2.755 2.749 2.755 2.544 2.769 61,996,655 2.6824 4.68%
2014-01-29 0 3.850 3.830 3.850 3.820 4.150 99,220,000 394,636,062 3.9774 2.632 2.619 2.632 2.612 2.838 145,112,245 2.7195 -2.28%
2014-01-28 0 3.940 3.920 3.930 3.680 3.960 93,926,002 360,434,477 3.8374 2.694 2.680 2.687 2.516 2.708 137,369,613 2.6238 7.65%
2014-01-27 0 3.660 3.650 3.660 3.380 3.770 145,240,472 520,584,579 3.5843 2.503 2.496 2.503 2.311 2.578 212,418,575 2.4507 -2.92%
2014-01-24 0 3.770 3.760 3.770 3.740 4.350 143,720,007 578,179,936 4.0230 2.578 2.571 2.578 2.557 2.974 210,194,849 2.7507 -11.29%
2014-01-23 0 4.250 4.240 4.250 4.000 4.420 170,371,031 721,712,819 4.2361 2.906 2.899 2.906 2.735 3.022 249,172,776 2.8964 0.95%
2014-01-22 0 4.210 4.200 4.210 4.090 4.460 195,285,598 832,488,007 4.2629 2.879 2.872 2.879 2.797 3.050 285,611,082 2.9148 -4.97%
2014-01-21 0 4.430 4.430 4.440 4.350 4.990 360,603,474 1,681,626,431 4.6634 3.029 3.029 3.036 2.974 3.412 527,393,466 3.1886 0.91%
2014-01-20 0 4.390 4.390 4.400 3.700 4.410 298,719,602 1,225,572,100 4.1028 3.002 3.002 3.008 2.530 3.015 436,886,435 2.8052 18.33%
2014-01-17 0 3.710 3.710 3.720 3.370 3.880 238,846,002 869,243,977 3.6393 2.537 2.537 2.544 2.304 2.653 349,319,488 2.4884 6.30%
2014-01-16 0 3.490 3.470 3.480 3.150 3.980 559,175,014 1,973,255,259 3.5289 2.386 2.373 2.379 2.154 2.721 817,810,337 2.4129 60.83%
2014-01-15 1 - - - - - 0 0 - 1.484 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 1.484 - - - - 0 - 0.00%
2014-01-13 0 2.170 2.170 2.180 2.130 2.190 14,624,000 31,720,440 2.1691 1.484 1.484 1.491 1.456 1.497 21,388,041 1.4831 2.36%
2014-01-10 0 2.120 2.120 2.130 2.090 2.130 3,326,000 7,001,154 2.1050 1.450 1.450 1.456 1.429 1.456 4,864,375 1.4393 0.47%
2014-01-09 0 2.110 2.100 2.110 2.090 2.140 7,388,000 15,616,650 2.1138 1.443 1.436 1.443 1.429 1.463 10,805,173 1.4453 -0.47%
2014-01-08 0 2.120 2.120 2.130 2.100 2.160 8,638,000 18,360,920 2.1256 1.450 1.450 1.456 1.436 1.477 12,633,336 1.4534 -0.93%
2014-01-07 0 2.140 2.120 2.140 2.060 2.140 7,845,000 16,470,920 2.0995 1.463 1.450 1.463 1.409 1.463 11,473,549 1.4356 1.90%
2014-01-06 0 2.100 2.100 2.110 2.060 2.160 7,984,000 16,684,960 2.0898 1.436 1.436 1.443 1.409 1.477 11,676,841 1.4289 -2.33%
2014-01-03 0 2.150 2.150 2.160 2.110 2.260 10,820,000 23,275,300 2.1511 1.470 1.470 1.477 1.443 1.545 15,824,577 1.4708 -4.02%
2014-01-02 0 2.240 2.230 2.240 2.210 2.270 11,210,000 25,099,440 2.2390 1.532 1.525 1.532 1.511 1.552 16,394,963 1.5309 1.82%
2013-12-31 0 2.200 2.190 2.200 2.190 2.210 2,272,000 5,000,780 2.2010 1.504 1.497 1.504 1.497 1.511 3,322,869 1.5050 0.00%
2013-12-30 0 2.200 2.200 2.210 2.180 2.230 10,680,000 23,479,444 2.1984 1.504 1.504 1.511 1.491 1.525 15,619,822 1.5032 0.92%
2013-12-27 0 2.180 2.170 2.180 2.140 2.180 7,474,000 16,204,860 2.1682 1.491 1.484 1.491 1.463 1.491 10,930,951 1.4825 2.35%
2013-12-24 0 2.130 2.130 2.150 2.110 2.160 2,894,000 6,174,880 2.1337 1.456 1.456 1.470 1.443 1.477 4,232,562 1.4589 0.00%
2013-12-23 0 2.130 2.120 2.150 2.090 2.190 20,440,000 43,745,766 2.1402 1.456 1.450 1.470 1.429 1.497 29,894,117 1.4634 0.95%
2013-12-20 0 2.110 2.100 2.110 2.020 2.150 20,594,000 43,049,700 2.0904 1.443 1.436 1.443 1.381 1.470 30,119,347 1.4293 1.93%
2013-12-19 0 2.070 2.050 2.070 2.010 2.080 19,210,000 39,612,240 2.0621 1.415 1.402 1.415 1.374 1.422 28,095,205 1.4099 3.50%
2013-12-18 0 2.000 2.000 2.010 1.960 2.010 20,334,000 40,451,550 1.9894 1.367 1.367 1.374 1.340 1.374 29,739,089 1.3602 3.09%
2013-12-17 0 1.940 1.940 1.950 1.930 1.960 10,910,000 21,243,680 1.9472 1.326 1.326 1.333 1.320 1.340 15,956,204 1.3314 0.00%
2013-12-16 0 1.940 1.940 1.950 1.940 1.960 14,426,000 28,097,240 1.9477 1.326 1.326 1.333 1.326 1.340 21,098,460 1.3317 0.52%
2013-12-13 0 1.930 1.920 1.940 1.890 1.950 10,990,000 21,153,680 1.9248 1.320 1.313 1.326 1.292 1.333 16,073,207 1.3161 1.05%
2013-12-12 0 1.910 1.900 1.920 1.870 1.930 18,716,000 35,704,960 1.9077 1.306 1.299 1.313 1.279 1.320 27,372,715 1.3044 1.06%
2013-12-11 0 1.890 1.880 1.900 1.800 1.910 20,791,080 38,975,074 1.8746 1.292 1.285 1.299 1.231 1.306 30,407,582 1.2818 3.85%
2013-12-10 0 1.820 1.800 1.810 1.770 1.880 33,208,000 60,100,018 1.8098 1.244 1.231 1.238 1.210 1.285 48,567,702 1.2374 -3.19%
2013-12-09 0 1.880 1.870 1.880 1.820 1.910 31,264,000 58,099,730 1.8584 1.285 1.279 1.285 1.244 1.306 45,724,544 1.2706 -1.05%
2013-12-06 0 1.900 1.900 1.910 1.900 1.980 17,612,754 33,957,514 1.9280 1.299 1.299 1.306 1.299 1.354 25,759,184 1.3183 -2.06%
2013-12-05 0 1.940 1.930 1.940 1.860 1.970 18,892,000 36,565,250 1.9355 1.326 1.320 1.326 1.272 1.347 27,630,120 1.3234 4.30%
2013-12-04 0 1.860 1.860 1.870 1.830 1.940 34,222,000 64,217,680 1.8765 1.272 1.272 1.279 1.251 1.326 50,050,708 1.2831 -3.12%
2013-12-03 0 1.920 1.920 1.930 1.910 1.960 12,003,932 23,214,356 1.9339 1.313 1.313 1.320 1.306 1.340 17,556,113 1.3223 -1.54%
2013-12-02 0 1.950 1.940 1.950 1.910 1.960 11,696,000 22,617,290 1.9338 1.333 1.326 1.333 1.306 1.340 17,105,753 1.3222 1.04%
2013-11-29 0 1.930 1.910 1.930 1.890 2.030 76,372,000 147,439,500 1.9305 1.320 1.306 1.320 1.292 1.388 111,696,355 1.3200 -3.02%
2013-11-28 0 1.990 1.990 2.000 1.970 2.050 16,922,000 33,887,044 2.0025 1.361 1.361 1.367 1.347 1.402 24,748,936 1.3692 -1.97%
2013-11-27 0 2.030 2.020 2.030 1.980 2.040 17,420,000 34,983,240 2.0082 1.388 1.381 1.388 1.354 1.395 25,477,276 1.3731 -0.49%
2013-11-26 0 2.040 2.030 2.050 1.960 2.170 43,434,000 87,702,520 2.0192 1.395 1.388 1.402 1.340 1.484 63,523,536 1.3806 -6.85%
2013-11-25 0 2.190 2.170 2.190 2.080 2.200 20,893,306 45,052,462 2.1563 1.497 1.484 1.497 1.422 1.504 30,557,091 1.4744 6.83%
2013-11-22 0 2.050 2.050 2.060 2.040 2.080 7,188,864 14,812,644 2.0605 1.402 1.402 1.409 1.395 1.422 10,513,931 1.4089 0.00%
2013-11-21 0 2.050 2.050 2.060 2.030 2.090 3,300,000 6,767,980 2.0509 1.402 1.402 1.409 1.388 1.429 4,826,350 1.4023 -1.44%
2013-11-20 0 2.080 2.070 2.080 2.020 2.130 9,628,000 19,853,470 2.0621 1.422 1.415 1.422 1.381 1.456 14,081,241 1.4099 -0.95%
2013-11-19 0 2.100 2.100 2.110 2.050 2.130 11,274,240 23,735,529 2.1053 1.436 1.436 1.443 1.402 1.456 16,488,916 1.4395 3.45%
2013-11-18 0 2.030 2.020 2.040 1.990 2.040 23,638,585 47,391,386 2.0048 1.388 1.381 1.395 1.361 1.395 34,572,144 1.3708 2.01%
2013-11-15 0 1.990 1.970 1.990 1.960 2.050 68,008,137 134,951,201 1.9843 1.361 1.347 1.361 1.340 1.402 99,463,953 1.3568 -1.97%
2013-11-14 0 2.030 2.010 2.040 1.860 2.200 48,156,800 95,897,600 1.9914 1.388 1.374 1.395 1.272 1.504 70,430,774 1.3616 -6.45%
2013-11-13 0 2.170 2.170 2.180 2.160 2.270 6,428,000 14,170,280 2.2045 1.484 1.484 1.491 1.477 1.552 9,401,144 1.5073 -3.12%
2013-11-12 0 2.240 2.220 2.240 2.220 2.340 8,574,335 19,411,597 2.2639 1.532 1.518 1.532 1.518 1.600 12,540,224 1.5479 -3.45%
2013-11-11 0 2.320 2.320 2.330 2.290 2.380 3,556,000 8,255,400 2.3215 1.586 1.586 1.593 1.566 1.627 5,200,757 1.5873 -2.93%
2013-11-08 0 2.390 2.360 2.390 2.320 2.400 3,874,000 9,097,220 2.3483 1.634 1.614 1.634 1.586 1.641 5,665,842 1.6056 1.70%
2013-11-07 0 2.350 2.330 2.350 2.330 2.370 1,288,000 3,030,920 2.3532 1.607 1.593 1.607 1.593 1.620 1,883,739 1.6090 -0.42%
2013-11-06 0 2.360 2.350 2.370 2.340 2.400 1,450,000 3,436,140 2.3698 1.614 1.607 1.620 1.600 1.641 2,120,669 1.6203 0.00%
2013-11-05 0 2.360 2.350 2.360 2.320 2.380 2,918,000 6,848,780 2.3471 1.614 1.607 1.614 1.586 1.627 4,267,663 1.6048 -0.42%
2013-11-04 0 2.370 2.360 2.370 2.360 2.430 3,122,864 7,444,999 2.3840 1.620 1.614 1.620 1.614 1.662 4,567,283 1.6301 -1.66%
2013-11-01 0 2.410 2.410 2.430 2.390 2.450 8,825,800 21,421,140 2.4271 1.648 1.648 1.662 1.634 1.675 12,907,999 1.6595 0.00%
2013-10-31 0 2.410 2.400 2.420 2.320 2.440 17,544,000 42,091,840 2.3992 1.648 1.641 1.655 1.586 1.668 25,658,630 1.6405 2.99%
2013-10-30 0 2.340 2.340 2.350 2.300 2.380 10,588,000 24,892,280 2.3510 1.600 1.600 1.607 1.573 1.627 15,485,270 1.6075 0.86%
2013-10-29 0 2.320 2.300 2.320 2.240 2.320 5,082,000 11,609,920 2.2845 1.586 1.573 1.586 1.532 1.586 7,432,578 1.5620 3.11%
2013-10-28 0 2.250 2.240 2.260 2.200 2.300 3,510,000 7,864,540 2.2406 1.538 1.532 1.545 1.504 1.573 5,133,481 1.5320 -1.32%
2013-10-25 0 2.280 2.280 2.290 2.240 2.330 7,212,000 16,437,393 2.2792 1.559 1.559 1.566 1.532 1.593 10,547,768 1.5584 -1.72%
2013-10-24 0 2.320 2.310 2.330 2.280 2.350 5,034,005 11,623,471 2.3090 1.586 1.579 1.593 1.559 1.607 7,362,384 1.5788 -0.85%
2013-10-23 0 2.340 2.320 2.340 2.320 2.390 11,506,000 27,006,820 2.3472 1.600 1.586 1.600 1.586 1.634 16,827,872 1.6049 -1.27%
2013-10-22 0 2.370 2.360 2.370 2.270 2.390 23,238,000 54,727,760 2.3551 1.620 1.614 1.620 1.552 1.634 33,986,276 1.6103 3.04%
2013-10-21 0 2.300 2.290 2.300 2.280 2.320 8,086,000 18,557,780 2.2951 1.573 1.566 1.573 1.559 1.586 11,826,019 1.5692 -0.86%
2013-10-18 0 2.320 2.300 2.320 2.280 2.330 3,892,000 8,961,660 2.3026 1.586 1.573 1.586 1.559 1.593 5,692,167 1.5744 1.31%
2013-10-17 0 2.290 2.270 2.290 2.270 2.390 6,830,000 15,749,220 2.3059 1.566 1.552 1.566 1.552 1.634 9,989,081 1.5766 -1.29%
2013-10-16 0 2.320 2.310 2.340 2.280 2.340 14,185,006 32,836,363 2.3149 1.586 1.579 1.600 1.559 1.600 20,745,999 1.5828 2.20%
2013-10-15 0 2.270 2.260 2.270 2.220 2.340 19,138,005 43,799,381 2.2886 1.552 1.545 1.552 1.518 1.600 27,989,910 1.5648 2.25%
2013-10-11 0 2.220 2.210 2.220 2.210 2.370 22,460,005 50,499,211 2.2484 1.518 1.511 1.518 1.511 1.620 32,848,435 1.5373 -4.31%
2013-10-10 0 2.320 2.320 2.330 2.220 2.350 13,758,000 31,503,590 2.2898 1.586 1.586 1.593 1.518 1.607 20,121,490 1.5657 0.43%
2013-10-09 0 2.310 2.300 2.310 2.300 2.370 13,506,000 31,521,436 2.3339 1.579 1.573 1.579 1.573 1.620 19,752,933 1.5958 -1.28%
2013-10-08 0 2.340 2.340 2.350 2.310 2.410 24,524,000 57,437,734 2.3421 1.600 1.600 1.607 1.579 1.648 35,867,090 1.6014 -1.68%
2013-10-07 0 2.380 2.370 2.390 2.280 2.510 41,094,000 97,445,130 2.3713 1.627 1.620 1.634 1.559 1.716 60,101,215 1.6214 -7.03%
2013-10-04 0 2.560 2.560 2.570 2.480 2.690 17,041,234 43,747,095 2.5671 1.750 1.750 1.757 1.696 1.839 24,923,319 1.7553 -4.12%
2013-10-03 0 2.670 2.670 2.680 2.580 2.700 18,492,600 49,041,346 2.6519 1.826 1.826 1.832 1.764 1.846 27,045,986 1.8133 2.69%
2013-10-02 0 2.600 2.590 2.610 2.390 2.610 26,250,000 67,130,826 2.5574 1.778 1.771 1.785 1.634 1.785 38,391,417 1.7486 4.84%
2013-09-30 0 2.480 2.430 2.480 2.360 2.480 18,907,614 46,220,648 2.4446 1.696 1.662 1.696 1.614 1.696 27,652,956 1.6715 4.20%
2013-09-27 0 2.380 2.370 2.380 2.320 2.380 7,101,592 16,761,120 2.3602 1.627 1.620 1.627 1.586 1.627 10,386,293 1.6138 2.15%
2013-09-26 0 2.330 2.330 2.340 2.310 2.350 3,638,000 8,480,666 2.3311 1.593 1.593 1.600 1.579 1.607 5,320,685 1.5939 -1.27%
2013-09-25 0 2.360 2.350 2.360 2.310 2.360 8,398,000 19,696,190 2.3453 1.614 1.607 1.614 1.579 1.614 12,282,329 1.6036 1.29%
2013-09-24 0 2.330 2.320 2.340 2.300 2.380 12,668,000 29,707,100 2.3451 1.593 1.586 1.600 1.573 1.627 18,527,332 1.6034 0.43%
2013-09-23 0 2.320 2.320 2.330 2.170 2.340 20,484,000 46,072,850 2.2492 1.586 1.586 1.593 1.484 1.600 29,958,468 1.5379 5.94%
2013-09-19 0 2.190 2.170 2.190 2.170 2.200 8,264,000 18,066,862 2.1862 1.497 1.484 1.497 1.484 1.504 12,086,349 1.4948 0.92%
2013-09-18 0 2.170 2.170 2.180 2.150 2.200 4,916,000 10,734,110 2.1835 1.484 1.484 1.491 1.470 1.504 7,189,798 1.4930 -0.91%
2013-09-17 0 2.190 2.190 2.200 2.160 2.220 11,671,184 25,607,688 2.1941 1.497 1.497 1.504 1.477 1.518 17,069,459 1.5002 1.39%
2013-09-16 0 2.160 2.150 2.170 2.120 2.170 10,700,000 23,053,698 2.1546 1.477 1.470 1.484 1.450 1.484 15,649,073 1.4732 0.47%
2013-09-13 0 2.150 2.130 2.150 2.120 2.160 4,534,000 9,703,702 2.1402 1.470 1.456 1.470 1.450 1.477 6,631,112 1.4634 0.00%
2013-09-12 0 2.150 2.130 2.150 2.130 2.170 6,984,000 15,000,794 2.1479 1.470 1.456 1.470 1.456 1.484 10,214,311 1.4686 0.00%
2013-09-11 0 2.150 2.140 2.150 2.120 2.200 9,287,715 20,020,317 2.1556 1.470 1.463 1.470 1.450 1.504 13,583,564 1.4739 -0.46%
2013-09-10 0 2.160 2.160 2.170 2.130 2.180 10,030,000 21,691,700 2.1627 1.477 1.477 1.484 1.456 1.491 14,669,178 1.4787 0.47%
2013-09-09 0 2.150 2.140 2.150 2.080 2.150 25,694,000 54,652,620 2.1271 1.470 1.463 1.470 1.422 1.470 37,578,251 1.4544 4.37%
2013-09-06 0 2.060 2.040 2.050 1.990 2.060 9,314,000 18,899,270 2.0291 1.409 1.395 1.402 1.361 1.409 13,622,006 1.3874 3.52%
2013-09-05 0 1.990 1.980 1.990 1.970 2.010 3,974,000 7,898,360 1.9875 1.361 1.354 1.361 1.347 1.374 5,812,095 1.3590 -1.00%
2013-09-04 0 2.010 2.000 2.010 1.990 2.010 2,506,000 5,011,960 2.0000 1.374 1.367 1.374 1.361 1.374 3,665,101 1.3675 0.00%
2013-09-03 0 2.010 2.000 2.010 1.980 2.020 5,376,000 10,768,400 2.0031 1.374 1.367 1.374 1.354 1.381 7,862,562 1.3696 0.00%
2013-09-02 0 2.010 2.000 2.010 1.970 2.020 8,658,000 17,352,050 2.0042 1.374 1.367 1.374 1.347 1.381 12,662,586 1.3703 0.50%
2013-08-30 0 2.000 1.970 1.990 1.970 2.000 4,040,000 8,010,400 1.9828 1.367 1.347 1.361 1.347 1.367 5,908,622 1.3557 -0.99%
2013-08-29 0 2.020 1.990 2.020 1.970 2.050 8,438,000 17,000,850 2.0148 1.381 1.361 1.381 1.347 1.402 12,340,830 1.3776 2.54%
2013-08-28 0 1.970 1.960 1.970 1.940 1.990 5,036,000 9,905,060 1.9669 1.347 1.340 1.347 1.326 1.361 7,365,302 1.3448 -1.01%
2013-08-27 0 1.990 1.990 2.000 1.980 2.020 3,264,000 6,517,340 1.9967 1.361 1.361 1.367 1.354 1.381 4,773,699 1.3653 0.00%
2013-08-26 0 1.990 1.980 1.990 1.960 2.030 4,690,000 9,349,100 1.9934 1.361 1.354 1.361 1.340 1.388 6,859,267 1.3630 -1.97%
2013-08-23 0 2.130 2.110 2.130 2.090 2.150 7,832,000 16,634,120 2.1239 1.388 1.375 1.388 1.362 1.401 12,018,799 1.3840 1.91%
2013-08-22 0 2.090 2.090 2.110 2.080 2.140 8,424,000 17,733,990 2.1052 1.362 1.362 1.375 1.355 1.395 12,927,268 1.3718 -1.42%
2013-08-21 0 2.120 2.100 2.110 2.080 2.130 6,336,000 13,332,090 2.1042 1.381 1.368 1.375 1.355 1.388 9,723,074 1.3712 1.92%
2013-08-20 0 2.080 2.080 2.100 2.080 2.150 8,796,000 18,592,830 2.1138 1.355 1.355 1.368 1.355 1.401 13,498,131 1.3774 -2.80%
2013-08-19 0 2.140 2.130 2.140 2.110 2.150 5,954,000 12,719,060 2.1362 1.395 1.388 1.395 1.375 1.401 9,136,866 1.3921 1.42%
2013-08-16 0 2.110 2.100 2.110 2.060 2.130 9,022,000 18,991,980 2.1051 1.375 1.368 1.375 1.342 1.388 13,844,945 1.3718 0.48%
2013-08-15 0 2.100 2.090 2.100 2.080 2.130 14,942,000 31,381,516 2.1002 1.368 1.362 1.368 1.355 1.388 22,929,635 1.3686 -0.94%
2013-08-13 0 2.120 2.110 2.120 2.090 2.150 18,012,000 38,051,880 2.1126 1.381 1.375 1.381 1.362 1.401 27,640,783 1.3767 1.44%
2013-08-12 0 2.090 2.090 2.100 2.080 2.170 19,552,000 41,235,020 2.1090 1.362 1.362 1.368 1.355 1.414 30,004,030 1.3743 -2.34%
2013-08-09 0 2.140 2.130 2.140 2.090 2.170 18,302,000 39,123,680 2.1377 1.395 1.388 1.395 1.362 1.414 28,085,810 1.3930 2.88%
2013-08-08 0 2.080 2.080 2.090 2.060 2.100 10,240,000 21,279,710 2.0781 1.355 1.355 1.362 1.342 1.368 15,714,058 1.3542 0.48%
2013-08-07 0 2.070 2.060 2.070 2.000 2.090 13,219,546 27,233,831 2.0601 1.349 1.342 1.349 1.303 1.362 20,286,398 1.3425 2.99%
2013-08-06 0 2.010 2.010 2.020 1.970 2.070 12,322,000 24,833,054 2.0153 1.310 1.310 1.316 1.284 1.349 18,909,046 1.3133 -0.99%
2013-08-05 0 2.030 2.020 2.040 1.950 2.100 24,393,000 49,569,468 2.0321 1.323 1.316 1.329 1.271 1.368 37,432,913 1.3242 4.10%
2013-08-02 0 1.950 1.940 1.950 1.910 1.950 10,125,000 19,471,394 1.9231 1.271 1.264 1.271 1.245 1.271 15,537,582 1.2532 1.56%
2013-08-01 0 1.920 1.910 1.920 1.890 1.920 3,884,000 7,388,200 1.9022 1.251 1.245 1.251 1.232 1.251 5,960,293 1.2396 1.05%
2013-07-31 0 1.900 1.890 1.900 1.890 1.930 6,066,000 11,576,940 1.9085 1.238 1.232 1.238 1.232 1.258 9,308,738 1.2437 0.00%
2013-07-30 0 1.900 1.900 1.910 1.900 1.920 5,046,000 9,626,360 1.9077 1.238 1.238 1.245 1.238 1.251 7,743,471 1.2432 0.00%
2013-07-29 0 1.900 1.900 1.910 1.860 1.920 5,558,000 10,544,530 1.8972 1.238 1.238 1.245 1.212 1.251 8,529,173 1.2363 -1.04%
2013-07-26 0 1.920 1.900 1.920 1.890 1.930 10,892,000 20,756,810 1.9057 1.251 1.238 1.251 1.232 1.258 16,714,602 1.2418 0.00%
2013-07-25 0 1.920 1.910 1.920 1.870 1.920 4,850,000 9,256,400 1.9085 1.251 1.245 1.251 1.219 1.251 7,442,694 1.2437 2.13%
2013-07-24 0 1.880 1.880 1.900 1.860 1.930 11,088,000 20,942,460 1.8888 1.225 1.225 1.238 1.212 1.258 17,015,379 1.2308 1.08%
2013-07-23 0 1.860 1.850 1.860 1.800 1.870 3,040,003 5,628,365 1.8514 1.212 1.206 1.212 1.173 1.219 4,665,116 1.2065 2.20%
2013-07-22 0 1.820 1.810 1.820 1.800 1.830 2,455,005 4,462,078 1.8175 1.186 1.179 1.186 1.173 1.193 3,767,392 1.1844 0.00%
2013-07-19 0 1.820 1.810 1.820 1.810 1.860 4,100,000 7,504,280 1.8303 1.186 1.179 1.186 1.179 1.212 6,291,762 1.1927 0.00%
2013-07-18 0 1.820 1.810 1.830 1.810 1.880 3,396,000 6,281,070 1.8495 1.186 1.179 1.193 1.179 1.225 5,211,420 1.2053 -3.19%
2013-07-17 0 1.880 1.860 1.880 1.860 1.910 4,943,611 9,274,917 1.8761 1.225 1.212 1.225 1.212 1.245 7,586,347 1.2226 -1.05%
2013-07-16 0 1.900 1.890 1.900 1.810 1.900 12,722,000 23,930,930 1.8811 1.238 1.232 1.238 1.179 1.238 19,522,876 1.2258 4.97%
2013-07-15 0 1.810 1.800 1.810 1.790 1.810 2,522,000 4,543,290 1.8015 1.179 1.173 1.179 1.166 1.179 3,870,201 1.1739 1.69%
2013-07-12 0 1.780 1.780 1.790 1.760 1.830 3,405,000 6,091,620 1.7890 1.160 1.160 1.166 1.147 1.193 5,225,231 1.1658 -2.20%
2013-07-11 0 1.820 1.810 1.820 1.800 1.830 10,792,000 19,569,670 1.8133 1.186 1.179 1.186 1.173 1.193 16,561,144 1.1817 1.68%
2013-07-10 0 1.790 1.770 1.790 1.750 1.800 7,446,000 13,279,740 1.7835 1.166 1.153 1.166 1.140 1.173 11,426,453 1.1622 0.56%
2013-07-09 0 1.780 1.770 1.780 1.700 1.830 7,092,790 12,553,888 1.7700 1.160 1.153 1.160 1.108 1.193 10,884,425 1.1534 4.71%
2013-07-08 0 1.700 1.690 1.700 1.670 1.700 2,240,004 3,789,596 1.6918 1.108 1.101 1.108 1.088 1.108 3,437,456 1.1024 1.19%
2013-07-05 0 1.680 1.680 1.690 1.670 1.710 1,750,000 2,960,780 1.6919 1.095 1.095 1.101 1.088 1.114 2,685,508 1.1025 -0.59%
2013-07-04 0 1.690 1.670 1.690 1.660 1.720 3,200,000 5,377,430 1.6804 1.101 1.088 1.101 1.082 1.121 4,910,643 1.0951 -1.74%
2013-07-03 0 1.720 1.710 1.720 1.710 1.740 4,540,000 7,829,816 1.7246 1.121 1.114 1.121 1.114 1.134 6,966,975 1.1238 0.58%
2013-07-02 0 1.710 1.710 1.720 1.700 1.740 3,874,000 6,689,640 1.7268 1.114 1.114 1.121 1.108 1.134 5,944,947 1.1253 -1.72%
2013-06-28 0 1.740 1.730 1.740 1.690 1.740 6,338,000 10,878,670 1.7164 1.134 1.127 1.134 1.101 1.134 9,726,143 1.1185 2.96%
2013-06-27 0 1.690 1.680 1.690 1.680 1.730 4,312,000 7,346,478 1.7037 1.101 1.095 1.101 1.095 1.127 6,617,092 1.1102 -1.17%
2013-06-26 0 1.710 1.700 1.710 1.640 1.730 6,654,000 11,257,920 1.6919 1.114 1.108 1.114 1.069 1.127 10,211,069 1.1025 0.59%
2013-06-25 0 1.700 1.690 1.700 1.530 1.700 11,776,034 19,057,532 1.6183 1.108 1.101 1.108 0.997 1.108 18,071,219 1.0546 8.97%
2013-06-24 0 1.560 1.540 1.560 1.540 1.620 5,500,000 8,619,610 1.5672 1.017 1.004 1.017 1.004 1.056 8,440,168 1.0213 -3.11%
2013-06-21 0 1.610 1.610 1.640 1.600 1.640 3,976,000 6,442,640 1.6204 1.049 1.049 1.069 1.043 1.069 6,101,474 1.0559 -2.42%
2013-06-20 0 1.650 1.640 1.650 1.590 1.660 2,830,000 4,614,140 1.6304 1.075 1.069 1.075 1.036 1.082 4,342,850 1.0625 0.00%
2013-06-19 0 1.650 1.650 1.680 1.650 1.710 2,964,000 4,971,860 1.6774 1.075 1.075 1.095 1.075 1.114 4,548,483 1.0931 -1.79%
2013-06-18 0 1.680 1.680 1.690 1.670 1.710 3,140,000 5,288,164 1.6841 1.095 1.095 1.101 1.088 1.114 4,818,569 1.0975 -2.33%
2013-06-17 0 1.720 1.710 1.720 1.630 1.720 4,869,220 8,169,649 1.6778 1.121 1.114 1.121 1.062 1.121 7,472,188 1.0933 4.88%
2013-06-14 0 1.640 1.620 1.650 1.620 1.760 5,970,000 10,144,100 1.6992 1.069 1.056 1.075 1.056 1.147 9,161,419 1.1073 -3.53%
2013-06-13 0 1.700 1.690 1.700 1.620 1.710 4,032,691 6,694,000 1.6599 1.108 1.101 1.108 1.056 1.114 6,188,471 1.0817 -2.30%
2013-06-11 0 1.740 1.730 1.750 1.730 1.750 3,492,000 6,091,520 1.7444 1.134 1.127 1.140 1.127 1.140 5,358,739 1.1367 -1.14%
2013-06-10 0 1.760 1.740 1.760 1.720 1.800 2,114,000 3,692,780 1.7468 1.147 1.134 1.147 1.121 1.173 3,244,094 1.1383 0.57%
2013-06-07 0 1.750 1.750 1.770 1.740 1.800 2,036,000 3,609,260 1.7727 1.140 1.140 1.153 1.134 1.173 3,124,397 1.1552 -2.78%
2013-06-06 0 1.800 1.770 1.790 1.770 1.810 7,372,000 13,169,860 1.7865 1.173 1.153 1.166 1.153 1.179 11,312,894 1.1641 -0.55%
2013-06-05 0 1.810 1.810 1.820 1.780 1.820 8,374,000 15,070,300 1.7997 1.179 1.179 1.186 1.160 1.186 12,850,539 1.1727 2.26%
2013-06-04 0 1.770 1.760 1.770 1.760 1.790 3,656,000 6,485,800 1.7740 1.153 1.147 1.153 1.147 1.166 5,610,410 1.1560 -0.56%
2013-06-03 0 1.780 1.770 1.780 1.730 1.820 10,444,861 18,585,040 1.7793 1.160 1.153 1.160 1.127 1.186 16,028,433 1.1595 1.14%
2013-05-31 0 1.760 1.760 1.780 1.750 1.800 10,760,002 19,037,233 1.7693 1.147 1.147 1.160 1.140 1.173 16,512,041 1.1529 -2.22%
2013-05-30 0 1.800 1.790 1.800 1.740 1.830 10,954,007 19,506,681 1.7808 1.173 1.166 1.173 1.134 1.193 16,809,756 1.1604 -1.64%
2013-05-29 0 1.830 1.820 1.830 1.740 1.840 19,496,000 35,336,460 1.8125 1.193 1.186 1.193 1.134 1.199 29,918,094 1.1811 4.57%
2013-05-28 0 1.750 1.750 1.760 1.620 1.770 13,968,000 24,142,800 1.7284 1.140 1.140 1.147 1.056 1.153 21,434,958 1.1263 8.70%
2013-05-27 0 1.610 1.600 1.610 1.580 1.620 5,893,168 9,386,587 1.5928 1.049 1.043 1.049 1.030 1.056 9,043,514 1.0379 0.62%
2013-05-24 0 1.600 1.600 1.620 1.580 1.630 8,864,000 14,317,340 1.6152 1.043 1.043 1.056 1.030 1.062 13,602,482 1.0526 0.00%
2013-05-23 0 1.600 1.600 1.620 1.560 1.620 10,486,000 16,782,900 1.6005 1.043 1.043 1.056 1.017 1.056 16,091,564 1.0430 0.63%
2013-05-22 0 1.590 1.580 1.600 1.540 1.630 7,500,000 11,963,410 1.5951 1.036 1.030 1.043 1.004 1.062 11,509,320 1.0395 -2.45%
2013-05-21 0 1.630 1.620 1.630 1.610 1.640 9,426,000 15,320,320 1.6253 1.062 1.056 1.062 1.049 1.069 14,464,913 1.0591 1.24%
2013-05-20 0 1.610 1.610 1.620 1.610 1.660 7,324,003 11,903,344 1.6253 1.049 1.049 1.056 1.049 1.082 11,239,239 1.0591 -1.23%
2013-05-16 0 1.630 1.620 1.630 1.590 1.630 15,092,638 24,312,749 1.6109 1.062 1.056 1.062 1.036 1.062 23,160,800 1.0497 1.87%
2013-05-15 0 1.600 1.590 1.600 1.560 1.620 22,354,000 35,660,264 1.5953 1.043 1.036 1.043 1.017 1.056 34,303,912 1.0395 2.56%
2013-05-14 0 1.560 1.560 1.570 1.520 1.580 22,134,000 34,437,820 1.5559 1.017 1.017 1.023 0.991 1.030 33,966,305 1.0139 2.63%
2013-05-13 0 1.520 1.510 1.520 1.510 1.580 28,112,184 43,401,980 1.5439 0.991 0.984 0.991 0.984 1.030 43,140,283 1.0061 0.00%
2013-05-10 0 1.520 1.510 1.520 1.490 1.540 22,432,000 33,978,320 1.5147 0.991 0.984 0.991 0.971 1.004 34,423,609 0.9871 4.83%
2013-05-09 0 1.450 1.440 1.460 1.450 1.470 1,730,000 2,516,800 1.4548 0.945 0.938 0.951 0.945 0.958 2,654,816 0.9480 -2.03%
2013-05-08 0 1.480 1.470 1.480 1.470 1.490 3,374,000 4,991,140 1.4793 0.964 0.958 0.964 0.958 0.971 5,177,659 0.9640 0.68%
2013-05-07 0 1.470 1.470 1.480 1.470 1.490 3,332,000 4,931,840 1.4801 0.958 0.958 0.964 0.958 0.971 5,113,207 0.9645 -1.34%
2013-05-06 0 1.490 1.480 1.490 1.430 1.500 16,632,000 24,666,240 1.4831 0.971 0.964 0.971 0.932 0.977 25,523,068 0.9664 2.05%
2013-05-03 0 1.460 1.450 1.460 1.440 1.490 10,402,000 15,203,660 1.4616 0.951 0.945 0.951 0.938 0.971 15,962,660 0.9525 1.39%
2013-05-02 0 1.440 1.440 1.450 1.330 1.530 29,966,000 43,743,400 1.4598 0.938 0.938 0.945 0.867 0.997 45,985,105 0.9513 9.09%
2013-04-30 0 1.320 1.330 1.340 1.310 1.340 3,780,000 5,008,600 1.3250 0.860 0.867 0.873 0.854 0.873 5,800,697 0.8634 0.00%
2013-04-29 0 1.320 1.330 1.340 1.300 1.350 16,270,000 21,431,460 1.3172 0.860 0.867 0.873 0.847 0.880 24,967,552 0.8584 2.33%
2013-04-26 0 1.290 1.280 1.290 1.270 1.300 5,930,000 7,620,770 1.2851 0.841 0.834 0.841 0.828 0.847 9,100,036 0.8374 0.78%
2013-04-25 0 1.280 1.270 1.280 1.280 1.300 2,224,000 2,860,820 1.2863 0.834 0.828 0.834 0.834 0.847 3,412,897 0.8382 0.00%
2013-04-24 0 1.280 1.250 1.280 1.240 1.280 1,559,067 1,959,888 1.2571 0.834 0.815 0.834 0.808 0.834 2,392,507 0.8192 1.59%
2013-04-23 0 1.260 1.250 1.270 1.180 1.280 2,916,000 3,633,360 1.2460 0.821 0.815 0.828 0.769 0.834 4,474,824 0.8120 -1.56%
2013-04-22 0 1.280 1.260 1.280 1.270 1.290 8,568,000 10,896,580 1.2718 0.834 0.821 0.834 0.828 0.841 13,148,247 0.8287 0.79%
2013-04-19 0 1.270 1.250 1.260 1.260 1.280 3,080,000 3,909,620 1.2694 0.828 0.815 0.821 0.821 0.834 4,726,494 0.8272 1.60%
2013-04-18 0 1.250 1.250 1.260 1.250 1.260 406,000 510,940 1.2585 0.815 0.815 0.821 0.815 0.821 623,038 0.8201 -0.79%
2013-04-17 0 1.260 1.250 1.260 1.250 1.260 478,000 599,460 1.2541 0.821 0.815 0.821 0.815 0.821 733,527 0.8172 0.80%
2013-04-16 0 1.250 1.250 1.270 1.240 1.270 1,294,000 1,619,390 1.2515 0.815 0.815 0.828 0.808 0.828 1,985,741 0.8155 -0.79%
2013-04-15 0 1.260 1.260 1.270 1.260 1.280 3,790,000 4,799,360 1.2663 0.821 0.821 0.828 0.821 0.834 5,816,043 0.8252 0.80%
2013-04-12 0 1.250 1.250 1.260 1.200 1.300 1,728,592 2,185,722 1.2645 0.815 0.815 0.821 0.782 0.847 2,652,656 0.8240 -2.34%
2013-04-11 0 1.280 1.270 1.290 1.270 1.300 3,158,000 4,054,540 1.2839 0.834 0.828 0.841 0.828 0.847 4,846,191 0.8366 -0.78%
2013-04-10 0 1.290 1.270 1.290 1.270 1.300 912,000 1,171,480 1.2845 0.841 0.828 0.841 0.828 0.847 1,399,533 0.8371 1.57%
2013-04-09 0 1.270 1.270 1.290 1.260 1.290 972,000 1,238,920 1.2746 0.828 0.828 0.841 0.821 0.841 1,491,608 0.8306 0.79%
2013-04-08 0 1.260 1.260 1.270 1.260 1.300 2,310,000 2,957,400 1.2803 0.821 0.821 0.828 0.821 0.847 3,544,871 0.8343 0.00%
2013-04-05 0 1.260 1.250 1.260 1.230 1.310 9,154,000 11,723,240 1.2807 0.821 0.815 0.821 0.802 0.854 14,047,509 0.8345 -2.33%
2013-04-03 0 1.290 1.270 1.290 1.270 1.300 3,771,670 4,848,584 1.2855 0.841 0.828 0.841 0.828 0.847 5,787,914 0.8377 -0.77%
2013-04-02 0 1.300 1.280 1.300 1.280 1.350 7,502,000 9,861,500 1.3145 0.847 0.834 0.847 0.834 0.880 11,512,389 0.8566 0.00%
2013-03-28 1 1.300 1.280 1.300 1.270 1.300 2,342,000 3,006,000 1.2835 0.847 0.834 0.847 0.828 0.847 3,593,977 0.8364 0.00%
2013-03-27 0 1.300 1.290 1.300 1.290 1.310 5,592,000 7,258,320 1.2980 0.847 0.841 0.847 0.841 0.854 8,581,349 0.8458 1.56%
2013-03-26 0 1.280 1.280 1.290 1.280 1.340 5,712,000 7,444,306 1.3033 0.834 0.834 0.841 0.834 0.873 8,765,498 0.8493 0.00%
2013-03-25 0 1.280 1.280 1.300 1.280 1.310 2,624,000 3,409,196 1.2992 0.834 0.834 0.847 0.834 0.854 4,026,727 0.8466 -1.54%
2013-03-22 0 1.300 1.270 1.300 1.270 1.310 6,002,000 7,750,164 1.2913 0.847 0.828 0.847 0.828 0.854 9,210,525 0.8414 1.56%
2013-03-21 0 1.280 1.260 1.280 1.260 1.290 2,758,000 3,525,570 1.2783 0.834 0.821 0.834 0.821 0.841 4,232,361 0.8330 0.79%
2013-03-20 0 1.270 1.270 1.280 1.250 1.290 5,116,000 6,522,740 1.2750 0.828 0.828 0.834 0.815 0.841 7,850,891 0.8308 1.60%
2013-03-19 0 1.250 1.230 1.250 1.200 1.250 1,024,000 1,265,110 1.2355 0.815 0.802 0.815 0.782 0.815 1,571,406 0.8051 2.46%
2013-03-18 0 1.220 1.210 1.220 1.200 1.220 3,630,000 4,384,117 1.2077 0.795 0.788 0.795 0.782 0.795 5,570,511 0.7870 -0.81%
2013-03-15 0 1.230 1.210 1.250 1.210 1.270 5,729,000 7,112,950 1.2416 0.802 0.788 0.815 0.788 0.828 8,791,586 0.8091 -2.38%
2013-03-14 0 1.260 1.250 1.260 1.210 1.260 3,038,000 3,772,390 1.2417 0.821 0.815 0.821 0.788 0.821 4,662,042 0.8092 0.80%
2013-03-13 0 1.250 1.240 1.250 1.230 1.280 6,040,000 7,513,820 1.2440 0.815 0.808 0.815 0.802 0.834 9,268,839 0.8107 -1.57%
2013-03-12 0 1.270 1.250 1.260 1.260 1.320 2,264,000 2,891,240 1.2770 0.828 0.815 0.821 0.821 0.860 3,474,280 0.8322 -2.31%
2013-03-11 0 1.300 1.290 1.300 1.290 1.320 1,996,000 2,595,260 1.3002 0.847 0.841 0.847 0.841 0.860 3,063,014 0.8473 -0.76%
2013-03-08 0 1.310 1.310 1.320 1.300 1.320 3,108,000 4,072,300 1.3103 0.854 0.854 0.860 0.847 0.860 4,769,462 0.8538 -0.76%
2013-03-07 0 1.320 1.310 1.320 1.290 1.320 8,184,000 10,694,980 1.3068 0.860 0.854 0.860 0.841 0.860 12,558,970 0.8516 1.54%
2013-03-06 0 1.300 1.300 1.310 1.290 1.310 5,096,000 6,618,740 1.2988 0.847 0.847 0.854 0.841 0.854 7,820,199 0.8464 -0.76%
2013-03-05 0 1.310 1.300 1.310 1.290 1.320 5,324,000 6,947,760 1.3050 0.854 0.847 0.854 0.841 0.860 8,170,083 0.8504 0.00%
2013-03-04 0 1.310 1.300 1.310 1.280 1.320 6,372,000 8,306,740 1.3036 0.854 0.847 0.854 0.834 0.860 9,778,318 0.8495 0.77%
2013-03-01 0 1.300 1.300 1.310 1.300 1.340 4,564,000 5,988,940 1.3122 0.847 0.847 0.854 0.847 0.873 7,003,805 0.8551 0.78%
2013-02-28 0 1.290 1.280 1.290 1.270 1.310 5,254,546 6,774,875 1.2893 0.841 0.834 0.841 0.828 0.854 8,063,500 0.8402 0.78%
2013-02-27 0 1.280 1.270 1.280 1.270 1.310 2,388,000 3,081,120 1.2903 0.834 0.828 0.834 0.828 0.854 3,664,568 0.8408 -0.78%
2013-02-26 0 1.290 1.280 1.290 1.280 1.320 2,760,000 3,601,740 1.3050 0.841 0.834 0.841 0.834 0.860 4,235,430 0.8504 -1.53%
2013-02-25 0 1.310 1.310 1.320 1.310 1.330 2,508,000 3,310,280 1.3199 0.854 0.854 0.860 0.854 0.867 3,848,717 0.8601 -2.96%
2013-02-22 0 1.350 1.340 1.350 1.330 1.350 2,952,000 3,958,060 1.3408 0.880 0.873 0.880 0.867 0.880 4,530,068 0.8737 0.00%
2013-02-21 0 1.350 1.340 1.350 1.320 1.370 6,044,000 8,113,730 1.3424 0.880 0.873 0.880 0.860 0.893 9,274,977 0.8748 -2.88%
2013-02-20 0 1.390 1.390 1.400 1.360 1.400 4,390,000 6,056,660 1.3796 0.906 0.906 0.912 0.886 0.912 6,736,789 0.8990 0.72%
2013-02-19 0 1.380 1.370 1.380 1.360 1.420 4,680,000 6,464,300 1.3813 0.899 0.893 0.899 0.886 0.925 7,181,816 0.9001 -2.13%
2013-02-18 0 1.410 1.410 1.420 1.380 1.450 16,404,000 23,309,680 1.4210 0.919 0.919 0.925 0.899 0.945 25,173,185 0.9260 2.17%
2013-02-15 0 1.380 1.370 1.380 1.320 1.400 15,090,000 20,584,180 1.3641 0.899 0.893 0.899 0.860 0.912 23,156,752 0.8889 4.55%
2013-02-14 0 1.320 1.320 1.330 1.310 1.340 9,398,000 12,451,320 1.3249 0.860 0.860 0.867 0.854 0.873 14,421,945 0.8634 -0.75%
2013-02-08 0 1.330 1.310 1.320 1.260 1.380 27,308,000 36,425,360 1.3339 0.867 0.854 0.860 0.821 0.899 41,906,202 0.8692 9.02%
2013-02-07 1 - - - - - 0 0 - 0.795 - - - - 0 - 0.00%
2013-02-06 0 1.220 1.220 1.230 1.210 1.230 4,576,000 5,593,740 1.2224 0.795 0.795 0.802 0.788 0.802 7,022,220 0.7966 0.83%
2013-02-05 0 1.210 1.210 1.220 1.210 1.240 7,224,000 8,830,580 1.2224 0.788 0.788 0.795 0.788 0.808 11,085,777 0.7966 -1.63%
2013-02-04 0 1.230 1.230 1.240 1.220 1.240 3,040,000 3,742,810 1.2312 0.802 0.802 0.808 0.795 0.808 4,665,111 0.8023 0.00%
2013-02-01 0 1.230 1.230 1.240 1.210 1.250 6,690,670 8,247,710 1.2327 0.802 0.802 0.808 0.788 0.815 10,267,342 0.8033 -0.81%
2013-01-31 0 1.240 1.230 1.240 1.210 1.240 6,506,000 7,969,080 1.2249 0.808 0.802 0.808 0.788 0.808 9,983,952 0.7982 0.81%
2013-01-30 0 1.230 1.220 1.230 1.210 1.240 3,508,000 4,297,580 1.2251 0.802 0.795 0.802 0.788 0.808 5,383,293 0.7983 0.82%
2013-01-29 0 1.220 1.210 1.220 1.210 1.230 2,724,000 3,327,720 1.2216 0.795 0.788 0.795 0.788 0.802 4,180,185 0.7961 0.83%
2013-01-28 0 1.210 1.210 1.220 1.190 1.220 3,268,000 3,952,620 1.2095 0.788 0.788 0.795 0.775 0.795 5,014,994 0.7882 0.83%
2013-01-25 0 1.200 1.190 1.210 1.190 1.220 6,368,000 7,610,500 1.1951 0.782 0.775 0.788 0.775 0.795 9,772,180 0.7788 -1.64%
2013-01-24 0 1.220 1.210 1.220 1.200 1.230 2,464,000 2,984,800 1.2114 0.795 0.788 0.795 0.782 0.802 3,781,195 0.7894 -0.81%
2013-01-23 0 1.230 1.210 1.240 1.210 1.260 5,894,000 7,293,440 1.2374 0.802 0.788 0.808 0.788 0.821 9,044,791 0.8064 -1.60%
2013-01-22 0 1.250 1.240 1.250 1.210 1.270 12,681,141 15,718,826 1.2395 0.815 0.808 0.815 0.788 0.828 19,460,175 0.8077 2.46%
2013-01-21 0 1.220 1.210 1.230 1.210 1.230 4,754,000 5,806,280 1.2213 0.795 0.788 0.802 0.788 0.802 7,295,374 0.7959 0.83%
2013-01-18 0 1.210 1.200 1.210 1.180 1.220 9,732,000 11,662,960 1.1984 0.788 0.782 0.788 0.769 0.795 14,934,494 0.7809 0.83%
2013-01-17 0 1.200 1.200 1.210 1.190 1.210 4,710,000 5,642,280 1.1979 0.782 0.782 0.788 0.775 0.788 7,227,853 0.7806 -0.83%
2013-01-16 0 1.210 1.200 1.210 1.190 1.210 2,622,000 3,140,460 1.1977 0.788 0.782 0.788 0.775 0.788 4,023,658 0.7805 0.83%
2013-01-15 0 1.200 1.190 1.200 1.190 1.210 3,964,000 4,769,560 1.2032 0.782 0.775 0.782 0.775 0.788 6,083,059 0.7841 0.00%
2013-01-14 0 1.200 1.190 1.200 1.190 1.220 3,820,000 4,565,770 1.1952 0.782 0.775 0.782 0.775 0.795 5,862,080 0.7789 -0.83%
2013-01-11 0 1.210 1.200 1.210 1.190 1.220 7,680,000 9,214,700 1.1998 0.788 0.782 0.788 0.775 0.795 11,785,544 0.7819 0.00%
2013-01-10 0 1.210 1.200 1.210 1.200 1.240 4,893,503 5,970,060 1.2200 0.788 0.782 0.788 0.782 0.808 7,509,452 0.7950 0.00%
2013-01-09 0 1.210 1.210 1.220 1.210 1.240 3,876,000 4,736,160 1.2219 0.788 0.788 0.795 0.788 0.808 5,948,017 0.7963 -1.63%
2013-01-08 0 1.230 1.220 1.230 1.220 1.260 4,908,000 6,091,070 1.2410 0.802 0.795 0.802 0.795 0.821 7,531,699 0.8087 -0.81%
2013-01-07 0 1.240 1.230 1.240 1.200 1.240 12,660,000 15,474,630 1.2223 0.808 0.802 0.808 0.782 0.808 19,427,732 0.7965 2.48%
2013-01-04 0 1.210 1.200 1.210 1.190 1.230 6,852,000 8,296,600 1.2108 0.788 0.782 0.788 0.775 0.802 10,514,915 0.7890 -1.63%
2013-01-03 0 1.230 1.210 1.220 1.210 1.250 8,046,000 9,924,980 1.2335 0.802 0.788 0.795 0.788 0.815 12,347,199 0.8038 1.65%
2013-01-02 0 1.210 1.210 1.220 1.170 1.230 12,660,000 15,356,580 1.2130 0.788 0.788 0.795 0.762 0.802 19,427,732 0.7904 3.42%
2012-12-31 0 1.170 1.170 1.180 1.160 1.190 2,508,000 2,954,540 1.1780 0.762 0.762 0.769 0.756 0.775 3,848,717 0.7677 -0.85%
2012-12-28 0 1.180 1.180 1.190 1.180 1.210 4,676,000 5,548,780 1.1867 0.769 0.769 0.775 0.769 0.788 7,175,677 0.7733 -1.67%
2012-12-27 0 1.200 1.190 1.200 1.180 1.210 6,176,000 7,390,400 1.1966 0.782 0.775 0.782 0.769 0.788 9,477,541 0.7798 0.84%
2012-12-24 0 1.190 1.180 1.190 1.170 1.190 1,680,000 1,989,380 1.1842 0.775 0.769 0.775 0.762 0.775 2,578,088 0.7716 0.85%
2012-12-21 0 1.180 1.170 1.180 1.170 1.180 3,206,000 3,772,040 1.1766 0.769 0.762 0.769 0.762 0.769 4,919,851 0.7667 0.00%
2012-12-20 0 1.180 1.170 1.180 1.170 1.180 2,162,000 2,546,540 1.1779 0.769 0.762 0.769 0.762 0.769 3,317,753 0.7675 0.00%
2012-12-19 0 1.180 1.170 1.180 1.170 1.190 1,292,000 1,524,400 1.1799 0.769 0.762 0.769 0.762 0.775 1,982,672 0.7689 0.00%
2012-12-18 0 1.180 1.170 1.180 1.170 1.190 1,824,000 2,143,480 1.1752 0.769 0.762 0.769 0.762 0.775 2,799,067 0.7658 0.00%
2012-12-17 0 1.180 1.170 1.180 1.160 1.190 4,464,000 5,241,800 1.1742 0.769 0.762 0.769 0.756 0.775 6,850,347 0.7652 -0.84%
2012-12-14 0 1.190 1.170 1.190 1.170 1.190 4,242,000 5,008,440 1.1807 0.775 0.762 0.775 0.762 0.775 6,509,671 0.7694 -0.83%
2012-12-13 0 1.200 1.190 1.200 1.180 1.200 5,610,000 6,673,000 1.1895 0.782 0.775 0.782 0.769 0.782 8,608,971 0.7751 0.00%
2012-12-12 0 1.200 1.190 1.200 1.160 1.210 9,132,000 10,832,180 1.1862 0.782 0.775 0.782 0.756 0.788 14,013,748 0.7730 -0.83%
2012-12-11 0 1.210 1.200 1.210 1.190 1.220 3,532,000 4,236,160 1.1994 0.788 0.782 0.788 0.775 0.795 5,420,122 0.7816 0.00%
2012-12-10 0 1.210 1.200 1.210 1.200 1.230 10,052,465 12,200,011 1.2136 0.788 0.782 0.788 0.782 0.802 15,426,272 0.7909 0.83%
2012-12-07 0 1.200 1.200 1.210 1.180 1.210 12,790,000 15,256,100 1.1928 0.782 0.782 0.788 0.769 0.788 19,627,227 0.7773 0.00%
2012-12-06 0 1.200 1.180 1.200 1.170 1.220 11,942,000 14,249,500 1.1932 0.782 0.769 0.782 0.762 0.795 18,325,907 0.7776 2.56%
2012-12-05 0 1.170 1.160 1.170 1.140 1.180 10,584,000 12,339,180 1.1658 0.762 0.756 0.762 0.743 0.769 16,241,952 0.7597 -2.50%
2012-12-04 1 - - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2012-12-03 0 1.200 1.190 1.200 1.200 1.250 9,212,102 11,265,737 1.2229 0.782 0.775 0.782 0.782 0.815 14,136,671 0.7969 0.00%
2012-11-30 0 1.200 1.190 1.200 1.190 1.220 6,002,000 7,213,900 1.2019 0.782 0.775 0.782 0.775 0.795 9,210,525 0.7832 0.84%
2012-11-29 0 1.190 1.180 1.200 1.180 1.260 21,368,000 25,966,560 1.2152 0.775 0.769 0.782 0.769 0.821 32,790,820 0.7919 0.85%
2012-11-28 0 1.180 1.180 1.190 1.170 1.190 4,490,000 5,292,920 1.1788 0.769 0.769 0.775 0.762 0.775 6,890,246 0.7682 -1.67%
2012-11-27 0 1.200 1.190 1.200 1.190 1.210 3,452,000 4,134,940 1.1978 0.782 0.775 0.782 0.775 0.788 5,297,356 0.7806 0.00%
2012-11-26 0 1.200 1.190 1.210 1.190 1.210 2,248,000 2,692,720 1.1978 0.782 0.775 0.788 0.775 0.788 3,449,727 0.7806 -0.83%
2012-11-23 0 1.210 1.200 1.210 1.190 1.220 2,546,000 3,048,780 1.1975 0.788 0.782 0.788 0.775 0.795 3,907,031 0.7803 0.00%
2012-11-22 0 1.210 1.200 1.220 1.200 1.220 1,292,000 1,566,480 1.2124 0.788 0.782 0.795 0.782 0.795 1,982,672 0.7901 0.00%
2012-11-21 0 1.210 1.200 1.210 1.190 1.220 1,144,000 1,377,320 1.2040 0.788 0.782 0.788 0.775 0.795 1,755,555 0.7845 0.00%
2012-11-20 0 1.210 1.200 1.210 1.200 1.240 2,152,000 2,616,500 1.2158 0.788 0.782 0.788 0.782 0.808 3,302,408 0.7923 -1.63%
2012-11-19 0 1.230 1.220 1.230 1.220 1.240 2,058,000 2,529,220 1.2290 0.802 0.795 0.802 0.795 0.808 3,158,157 0.8009 0.82%
2012-11-16 0 1.220 1.210 1.220 1.210 1.240 2,034,000 2,478,820 1.2187 0.795 0.788 0.795 0.788 0.808 3,121,328 0.7942 1.67%
2012-11-15 0 1.200 1.190 1.210 1.180 1.210 1,792,000 2,141,100 1.1948 0.782 0.775 0.788 0.769 0.788 2,749,960 0.7786 -2.44%
2012-11-14 0 1.230 1.220 1.230 1.210 1.230 1,684,000 2,056,260 1.2211 0.802 0.795 0.802 0.788 0.802 2,584,226 0.7957 0.82%
2012-11-13 0 1.220 1.210 1.230 1.210 1.230 2,728,000 3,325,140 1.2189 0.795 0.788 0.802 0.788 0.802 4,186,323 0.7943 -0.81%
2012-11-12 0 1.230 1.220 1.230 1.200 1.240 1,258,000 1,523,280 1.2109 0.802 0.795 0.802 0.782 0.808 1,930,497 0.7891 1.65%
2012-11-09 0 1.210 1.200 1.210 1.200 1.230 9,212,000 11,120,200 1.2071 0.788 0.782 0.788 0.782 0.802 14,136,514 0.7866 -0.82%
2012-11-08 0 1.220 1.210 1.230 1.210 1.240 7,248,000 8,876,392 1.2247 0.795 0.788 0.802 0.788 0.808 11,122,607 0.7980 -1.61%
2012-11-07 0 1.240 1.240 1.250 1.240 1.280 7,712,000 9,705,920 1.2585 0.808 0.808 0.815 0.808 0.834 11,834,650 0.8201 -1.59%
2012-11-06 0 1.260 1.250 1.260 1.250 1.270 5,088,000 6,408,860 1.2596 0.821 0.815 0.821 0.815 0.828 7,807,923 0.8208 0.00%
2012-11-05 0 1.260 1.260 1.270 1.240 1.270 2,744,000 3,441,220 1.2541 0.821 0.821 0.828 0.808 0.828 4,210,877 0.8172 0.80%
2012-11-02 0 1.250 1.250 1.260 1.250 1.280 2,642,000 3,354,500 1.2697 0.815 0.815 0.821 0.815 0.834 4,054,350 0.8274 -2.34%
2012-11-01 0 1.280 1.270 1.280 1.240 1.280 5,692,000 7,175,520 1.2606 0.834 0.828 0.834 0.808 0.834 8,734,807 0.8215 4.07%
2012-10-31 0 1.230 1.230 1.250 1.230 1.270 5,210,000 6,500,280 1.2477 0.802 0.802 0.815 0.802 0.828 7,995,141 0.8130 -3.15%
2012-10-30 0 1.270 1.270 1.280 1.210 1.280 15,220,000 19,004,158 1.2486 0.828 0.828 0.834 0.788 0.834 23,356,247 0.8137 4.96%
2012-10-29 0 1.210 1.200 1.210 1.150 1.230 12,146,000 14,430,020 1.1880 0.788 0.782 0.788 0.749 0.802 18,638,960 0.7742 5.22%
2012-10-26 0 1.150 1.140 1.150 1.140 1.170 3,994,000 4,622,520 1.1574 0.749 0.743 0.749 0.743 0.762 6,129,097 0.7542 0.88%
2012-10-25 0 1.140 1.140 1.150 1.140 1.170 2,292,000 2,638,340 1.1511 0.743 0.743 0.749 0.743 0.762 3,517,248 0.7501 -1.72%
2012-10-24 0 1.160 1.150 1.160 1.130 1.160 8,724,000 10,022,640 1.1489 0.756 0.749 0.756 0.736 0.756 13,387,641 0.7486 2.65%
2012-10-22 0 1.130 1.120 1.130 1.110 1.130 3,546,000 3,995,400 1.1267 0.736 0.730 0.736 0.723 0.736 5,441,607 0.7342 0.89%
2012-10-19 0 1.120 1.120 1.130 1.110 1.140 4,762,000 5,385,600 1.1310 0.730 0.730 0.736 0.723 0.743 7,307,651 0.7370 0.00%
2012-10-18 0 1.120 1.110 1.120 1.110 1.120 1,820,000 2,035,300 1.1183 0.730 0.723 0.730 0.723 0.730 2,792,928 0.7287 0.90%
2012-10-17 0 1.110 1.110 1.120 1.110 1.130 6,859,545 7,680,808 1.1197 0.723 0.723 0.730 0.723 0.736 10,526,493 0.7297 0.91%
2012-10-16 0 1.100 1.100 1.110 1.090 1.110 1,204,000 1,324,500 1.1001 0.717 0.717 0.723 0.710 0.723 1,847,630 0.7169 0.00%
2012-10-15 0 1.100 1.090 1.100 1.080 1.120 5,128,000 5,615,840 1.0951 0.717 0.710 0.717 0.704 0.730 7,869,306 0.7136 -0.90%
2012-10-12 0 1.110 1.110 1.120 1.100 1.110 1,678,000 1,862,280 1.1098 0.723 0.723 0.730 0.717 0.723 2,575,019 0.7232 -0.89%
2012-10-11 0 1.120 1.110 1.120 1.100 1.120 3,202,000 3,554,370 1.1100 0.730 0.723 0.730 0.717 0.730 4,913,712 0.7234 0.90%
2012-10-10 0 1.110 1.110 1.120 1.100 1.120 1,298,000 1,443,720 1.1123 0.723 0.723 0.730 0.717 0.730 1,991,880 0.7248 0.91%
2012-10-09 0 1.100 1.100 1.110 1.100 1.120 2,276,000 2,519,480 1.1070 0.717 0.717 0.723 0.717 0.730 3,492,695 0.7214 -0.90%
2012-10-08 0 1.110 1.100 1.110 1.100 1.120 2,812,000 3,101,620 1.1030 0.723 0.717 0.723 0.717 0.730 4,315,228 0.7188 -0.89%
2012-10-05 0 1.120 1.110 1.120 1.100 1.120 2,818,000 3,138,120 1.1136 0.730 0.723 0.730 0.717 0.730 4,324,435 0.7257 2.75%
2012-10-04 0 1.090 1.090 1.100 1.090 1.110 1,566,000 1,722,240 1.0998 0.710 0.710 0.717 0.710 0.723 2,403,146 0.7167 0.00%
2012-10-03 0 1.090 1.090 1.100 1.090 1.110 2,440,000 2,687,120 1.1013 0.710 0.710 0.717 0.710 0.723 3,744,365 0.7176 -0.91%
2012-09-28 0 1.100 1.090 1.100 1.090 1.110 2,551,430 2,802,015 1.0982 0.717 0.710 0.717 0.710 0.723 3,915,363 0.7156 0.00%
2012-09-27 0 1.100 1.090 1.100 1.090 1.110 1,586,000 1,743,460 1.0993 0.717 0.710 0.717 0.710 0.723 2,433,838 0.7163 0.00%
2012-09-26 0 1.100 1.090 1.100 1.090 1.100 694,000 759,080 1.0938 0.717 0.710 0.717 0.710 0.717 1,064,996 0.7128 0.00%
2012-09-25 0 1.100 1.090 1.100 1.090 1.100 312,000 342,240 1.0969 0.717 0.710 0.717 0.710 0.717 478,788 0.7148 0.00%
2012-09-24 0 1.100 1.090 1.100 1.090 1.120 1,722,000 1,893,200 1.0994 0.717 0.710 0.717 0.710 0.730 2,642,540 0.7164 0.00%
2012-09-21 0 1.100 1.100 1.130 1.100 1.130 5,206,000 5,802,760 1.1146 0.717 0.717 0.736 0.717 0.736 7,989,003 0.7263 -1.79%
2012-09-20 0 1.120 1.100 1.120 1.080 1.120 7,230,000 7,930,060 1.0968 0.730 0.717 0.730 0.704 0.730 11,094,985 0.7147 2.75%
2012-09-19 0 1.090 1.080 1.090 1.080 1.090 2,424,000 2,626,700 1.0836 0.710 0.704 0.710 0.704 0.710 3,719,812 0.7061 0.93%
2012-09-18 0 1.080 1.070 1.080 1.070 1.090 4,750,000 5,128,940 1.0798 0.704 0.697 0.704 0.697 0.710 7,289,236 0.7036 -0.92%
2012-09-17 0 1.090 1.080 1.090 1.080 1.100 2,508,000 2,735,760 1.0908 0.710 0.704 0.710 0.704 0.717 3,848,717 0.7108 0.00%
2012-09-14 0 1.090 1.080 1.090 1.080 1.100 4,090,000 4,482,610 1.0960 0.710 0.704 0.710 0.704 0.717 6,276,416 0.7142 0.00%
2012-09-13 0 1.090 1.080 1.090 1.080 1.100 1,870,000 2,039,680 1.0907 0.710 0.704 0.710 0.704 0.717 2,869,657 0.7108 0.93%
2012-09-12 0 1.080 1.080 1.090 1.070 1.100 2,098,000 2,281,320 1.0874 0.704 0.704 0.710 0.697 0.717 3,219,540 0.7086 0.00%
2012-09-11 0 1.080 1.070 1.080 1.060 1.080 3,170,000 3,391,780 1.0700 0.704 0.697 0.704 0.691 0.704 4,864,606 0.6972 0.00%
2012-09-10 0 1.080 1.070 1.080 1.070 1.080 2,708,000 2,909,520 1.0744 0.704 0.697 0.704 0.697 0.704 4,155,632 0.7001 0.93%
2012-09-07 0 1.070 1.070 1.080 1.070 1.080 2,160,000 2,315,020 1.0718 0.697 0.697 0.704 0.697 0.704 3,314,684 0.6984 0.94%
2012-09-06 0 1.060 1.060 1.070 1.060 1.070 1,712,000 1,821,980 1.0642 0.691 0.691 0.697 0.691 0.697 2,627,194 0.6935 0.00%
2012-09-05 0 1.060 1.060 1.070 1.050 1.070 5,334,000 5,638,320 1.0571 0.691 0.691 0.697 0.684 0.697 8,185,428 0.6888 0.00%
2012-09-04 0 1.060 1.060 1.080 1.060 1.080 3,883,780 4,165,751 1.0726 0.691 0.691 0.704 0.691 0.704 5,959,956 0.6990 -1.85%
2012-09-03 0 1.080 1.080 1.090 1.080 1.100 2,604,000 2,844,720 1.0924 0.704 0.704 0.710 0.704 0.717 3,996,036 0.7119 -0.92%
2012-08-31 0 1.090 1.080 1.120 1.080 1.110 7,102,000 7,764,820 1.0933 0.710 0.704 0.730 0.704 0.723 10,898,559 0.7125 0.00%
2012-08-30 0 1.090 1.070 1.090 1.070 1.090 7,324,000 7,942,100 1.0844 0.710 0.697 0.710 0.697 0.710 11,239,235 0.7066 0.93%
2012-08-29 0 1.080 1.080 1.090 1.070 1.090 5,614,000 6,074,180 1.0820 0.704 0.704 0.710 0.697 0.710 8,615,110 0.7051 -0.92%
2012-08-28 0 1.090 1.070 1.090 1.060 1.090 9,074,000 9,762,100 1.0758 0.710 0.697 0.710 0.691 0.710 13,924,743 0.7011 1.87%
2012-08-27 0 1.070 1.060 1.070 1.060 1.090 6,111,380 6,571,855 1.0753 0.697 0.691 0.697 0.691 0.710 9,378,377 0.7007 -1.83%
2012-08-24 0 1.090 1.080 1.090 1.070 1.130 7,012,000 7,657,140 1.0920 0.710 0.704 0.710 0.697 0.736 10,760,447 0.7116 -3.11%
2012-08-23 0 1.200 1.190 1.200 1.180 1.210 13,842,000 16,599,940 1.1992 0.733 0.727 0.733 0.721 0.739 22,657,708 0.7326 2.56%
2012-08-22 0 1.170 1.170 1.180 1.170 1.190 6,974,000 8,230,960 1.1802 0.715 0.715 0.721 0.715 0.727 11,415,609 0.7210 -1.68%
2012-08-21 0 1.190 1.170 1.190 1.170 1.190 4,916,000 5,803,700 1.1806 0.727 0.715 0.727 0.715 0.727 8,046,907 0.7212 0.85%
2012-08-20 0 1.180 1.180 1.190 1.180 1.200 6,654,000 7,884,180 1.1849 0.721 0.721 0.727 0.721 0.733 10,891,807 0.7239 -0.84%
2012-08-17 0 1.190 1.180 1.190 1.180 1.200 5,300,000 6,300,440 1.1888 0.727 0.721 0.727 0.721 0.733 8,675,470 0.7262 0.85%
2012-08-16 0 1.180 1.180 1.190 1.180 1.190 4,982,000 5,922,080 1.1887 0.721 0.721 0.727 0.721 0.727 8,154,942 0.7262 -0.84%
2012-08-15 0 1.190 1.180 1.190 1.190 1.200 5,504,000 6,553,040 1.1906 0.727 0.721 0.727 0.727 0.733 9,009,393 0.7274 0.00%
2012-08-14 0 1.190 1.180 1.190 1.180 1.200 8,604,000 10,267,400 1.1933 0.727 0.721 0.727 0.721 0.733 14,083,725 0.7290 0.00%
2012-08-13 0 1.190 1.180 1.190 1.180 1.190 5,956,000 7,079,420 1.1886 0.727 0.721 0.727 0.721 0.727 9,749,264 0.7261 0.85%
2012-08-10 0 1.180 1.170 1.180 1.170 1.190 8,160,000 9,629,460 1.1801 0.721 0.715 0.721 0.715 0.727 13,356,950 0.7209 0.00%
2012-08-09 0 1.180 1.170 1.180 1.150 1.180 7,774,000 9,031,220 1.1617 0.721 0.715 0.721 0.703 0.721 12,725,113 0.7097 1.72%
2012-08-08 0 1.160 1.160 1.170 1.160 1.190 7,230,000 8,485,640 1.1737 0.709 0.709 0.715 0.709 0.727 11,834,650 0.7170 -1.69%
2012-08-07 0 1.180 1.170 1.180 1.170 1.180 5,630,000 6,635,380 1.1786 0.721 0.715 0.721 0.715 0.721 9,215,640 0.7200 0.00%
2012-08-06 0 1.180 1.170 1.180 1.170 1.190 7,208,000 8,501,320 1.1794 0.721 0.715 0.721 0.715 0.727 11,798,639 0.7205 1.72%
2012-08-03 0 1.160 1.160 1.170 1.160 1.180 5,026,000 5,855,460 1.1650 0.709 0.709 0.715 0.709 0.721 8,226,964 0.7117 -1.69%
2012-08-02 0 1.180 1.170 1.180 1.170 1.190 7,116,000 8,397,780 1.1801 0.721 0.715 0.721 0.715 0.727 11,648,046 0.7210 0.00%
2012-08-01 0 1.180 1.170 1.180 1.170 1.190 5,048,000 5,955,960 1.1799 0.721 0.715 0.721 0.715 0.727 8,262,976 0.7208 0.85%
2012-07-31 0 1.170 1.170 1.180 1.170 1.180 6,008,000 7,038,560 1.1715 0.715 0.715 0.721 0.715 0.721 9,834,381 0.7157 -0.85%
2012-07-30 0 1.180 1.170 1.180 1.180 1.190 4,934,000 5,822,560 1.1801 0.721 0.715 0.721 0.721 0.727 8,076,371 0.7209 0.00%
2012-07-27 0 1.180 1.180 1.190 1.160 1.190 6,754,000 7,951,260 1.1773 0.721 0.721 0.727 0.709 0.727 11,055,495 0.7192 1.72%
2012-07-26 0 1.160 1.160 1.170 1.160 1.170 6,410,000 7,435,900 1.1600 0.709 0.709 0.715 0.709 0.715 10,492,408 0.7087 -0.85%
2012-07-25 0 1.170 1.160 1.170 1.160 1.190 7,786,000 9,141,120 1.1740 0.715 0.709 0.715 0.709 0.727 12,744,756 0.7172 -1.68%
2012-07-24 0 1.190 1.180 1.190 1.180 1.200 3,090,000 3,664,100 1.1858 0.727 0.721 0.727 0.721 0.733 5,057,963 0.7244 0.85%
2012-07-23 0 1.180 1.180 1.190 1.180 1.210 6,750,000 8,022,520 1.1885 0.721 0.721 0.727 0.721 0.739 11,048,947 0.7261 -3.28%
2012-07-20 0 1.220 1.200 1.220 1.210 1.220 7,122,000 8,620,480 1.2104 0.745 0.733 0.745 0.739 0.745 11,657,867 0.7395 0.83%
2012-07-19 0 1.210 1.200 1.220 1.190 1.220 12,706,000 15,297,140 1.2039 0.739 0.733 0.745 0.727 0.745 20,798,211 0.7355 0.00%
2012-07-18 0 1.210 1.210 1.220 1.190 1.220 11,160,000 13,505,600 1.2102 0.739 0.739 0.745 0.727 0.745 18,267,593 0.7393 0.00%
2012-07-17 0 1.210 1.190 1.210 1.180 1.210 9,314,000 11,139,500 1.1960 0.739 0.727 0.739 0.721 0.739 15,245,910 0.7307 2.54%
2012-07-16 0 1.180 1.170 1.190 1.170 1.240 8,292,000 9,990,060 1.2048 0.721 0.715 0.727 0.715 0.758 13,573,018 0.7360 -4.07%
2012-07-13 0 1.230 1.220 1.230 1.220 1.260 10,648,000 13,228,660 1.2424 0.751 0.745 0.751 0.745 0.770 17,429,510 0.7590 0.82%
2012-07-12 0 1.220 1.210 1.220 1.170 1.220 8,906,000 10,582,800 1.1883 0.745 0.739 0.745 0.715 0.745 14,578,063 0.7259 3.39%
2012-07-11 0 1.180 1.170 1.180 1.170 1.190 6,524,000 7,659,500 1.1740 0.721 0.715 0.721 0.715 0.727 10,679,012 0.7172 0.00%
2012-07-10 0 1.180 1.170 1.180 1.180 1.210 6,662,000 7,934,120 1.1910 0.721 0.715 0.721 0.721 0.739 10,904,902 0.7276 -0.84%
2012-07-09 0 1.190 1.190 1.200 1.190 1.210 6,434,000 7,721,560 1.2001 0.727 0.727 0.733 0.727 0.739 10,531,693 0.7332 -1.65%
2012-07-06 0 1.210 1.200 1.210 1.190 1.230 20,660,000 24,994,860 1.2098 0.739 0.733 0.739 0.727 0.751 33,817,963 0.7391 0.00%
2012-07-05 0 1.210 1.200 1.210 1.160 1.210 10,854,000 12,831,640 1.1822 0.739 0.733 0.739 0.709 0.739 17,766,707 0.7222 4.31%
2012-07-04 0 1.160 1.150 1.160 1.150 1.180 9,276,000 10,755,860 1.1595 0.709 0.703 0.709 0.703 0.721 15,183,709 0.7084 1.75%
2012-07-03 0 1.140 1.140 1.150 1.130 1.170 11,424,000 13,190,120 1.1546 0.696 0.696 0.703 0.690 0.715 18,699,729 0.7054 0.88%
2012-06-29 0 1.130 1.120 1.130 1.120 1.150 7,664,023 8,662,086 1.1302 0.690 0.684 0.690 0.684 0.703 12,545,094 0.6905 -1.74%
2012-06-28 0 1.150 1.140 1.150 1.140 1.160 7,530,000 8,681,050 1.1529 0.703 0.696 0.703 0.696 0.709 12,325,714 0.7043 0.00%
2012-06-27 0 1.150 1.140 1.150 1.140 1.210 7,114,000 8,280,000 1.1639 0.703 0.696 0.703 0.696 0.739 11,644,772 0.7110 0.88%
2012-06-26 0 1.140 1.140 1.150 1.130 1.150 4,530,000 5,167,740 1.1408 0.696 0.696 0.703 0.690 0.703 7,415,071 0.6969 -0.87%
2012-06-25 0 1.150 1.140 1.150 1.120 1.160 8,610,000 9,873,080 1.1467 0.703 0.696 0.703 0.684 0.709 14,093,546 0.7005 1.77%
2012-06-22 0 1.130 1.120 1.130 1.120 1.140 4,746,000 5,396,120 1.1370 0.690 0.684 0.690 0.684 0.696 7,768,638 0.6946 0.00%
2012-06-21 0 1.130 1.130 1.140 1.120 1.150 6,640,000 7,546,860 1.1366 0.690 0.690 0.696 0.684 0.703 10,868,890 0.6944 1.80%
2012-06-20 0 1.110 1.110 1.120 1.090 1.150 6,654,000 7,504,620 1.1278 0.678 0.678 0.684 0.666 0.703 10,891,807 0.6890 0.91%
2012-06-19 0 1.100 1.090 1.110 1.040 1.100 3,878,000 4,178,260 1.0774 0.672 0.666 0.678 0.635 0.672 6,347,825 0.6582 4.76%
2012-06-18 0 1.050 1.040 1.050 1.020 1.060 6,016,000 6,293,440 1.0461 0.641 0.635 0.641 0.623 0.648 9,847,477 0.6391 2.94%
2012-06-15 0 1.020 1.010 1.030 0.970 1.030 3,396,000 3,434,620 1.0114 0.623 0.617 0.629 0.593 0.629 5,558,848 0.6179 5.15%
2012-06-14 0 0.970 0.970 0.980 0.940 0.980 3,390,000 3,262,660 0.9624 0.593 0.593 0.599 0.574 0.599 5,549,027 0.5880 0.00%
2012-06-13 0 0.970 0.960 0.970 0.940 0.970 3,136,000 2,999,340 0.9564 0.593 0.586 0.593 0.574 0.593 5,133,259 0.5843 3.19%
2012-06-12 0 0.940 0.930 0.940 0.920 0.950 3,482,000 3,255,580 0.9350 0.574 0.568 0.574 0.562 0.580 5,699,620 0.5712 0.00%
2012-06-11 0 0.940 0.940 0.950 0.910 0.950 3,426,000 3,139,960 0.9165 0.574 0.574 0.580 0.556 0.580 5,607,955 0.5599 4.44%
2012-06-08 0 0.900 0.900 0.910 0.890 0.910 3,434,000 3,099,660 0.9026 0.550 0.550 0.556 0.544 0.556 5,621,050 0.5514 -1.10%
2012-06-07 0 0.910 0.900 0.910 0.900 0.920 3,220,000 2,932,460 0.9107 0.556 0.550 0.556 0.550 0.562 5,270,757 0.5564 0.00%
2012-06-06 0 0.910 0.900 0.920 0.900 0.920 3,066,000 2,790,740 0.9102 0.556 0.550 0.562 0.550 0.562 5,018,677 0.5561 0.00%
2012-06-05 0 0.910 0.910 0.920 0.900 0.920 3,002,000 2,736,300 0.9115 0.556 0.556 0.562 0.550 0.562 4,913,917 0.5568 -1.09%
2012-06-04 0 0.920 0.920 0.940 0.880 0.930 5,140,000 4,625,840 0.9000 0.562 0.562 0.574 0.538 0.568 8,413,569 0.5498 2.22%
2012-06-01 0 0.900 0.900 0.910 0.900 0.920 3,230,213 2,930,926 0.9073 0.550 0.550 0.556 0.550 0.562 5,287,475 0.5543 -2.17%
2012-05-31 0 0.920 0.900 0.920 0.900 0.920 4,072,000 3,681,720 0.9042 0.562 0.550 0.562 0.550 0.562 6,665,380 0.5524 0.00%
2012-05-30 0 0.920 0.920 0.930 0.880 0.930 7,988,068 7,163,821 0.8968 0.562 0.562 0.568 0.538 0.568 13,075,517 0.5479 2.22%
2012-05-29 0 0.900 0.890 0.900 0.890 0.900 4,828,000 4,322,300 0.8953 0.550 0.544 0.550 0.544 0.550 7,902,862 0.5469 0.00%
2012-05-28 0 0.900 0.890 0.900 0.880 0.900 5,740,000 5,118,120 0.8917 0.550 0.544 0.550 0.538 0.550 9,395,697 0.5447 0.00%
2012-05-25 0 0.900 0.890 0.900 0.890 0.930 4,626,000 4,187,280 0.9052 0.550 0.544 0.550 0.544 0.568 7,572,212 0.5530 -2.17%
2012-05-24 0 0.920 0.910 0.920 0.880 0.920 3,976,000 3,563,580 0.8963 0.562 0.556 0.562 0.538 0.562 6,508,239 0.5475 4.55%
2012-05-23 0 0.880 0.880 0.910 0.870 0.910 5,394,000 4,804,520 0.8907 0.538 0.538 0.556 0.531 0.556 8,829,337 0.5442 -1.12%
2012-05-22 0 0.890 0.890 0.900 0.890 0.920 5,868,000 5,313,200 0.9055 0.544 0.544 0.550 0.544 0.562 9,605,218 0.5532 -1.11%
2012-05-21 0 0.900 0.900 0.910 0.900 0.920 7,428,000 6,700,760 0.9021 0.550 0.550 0.556 0.550 0.562 12,158,753 0.5511 1.12%
2012-05-18 0 0.890 0.880 0.890 0.850 0.900 5,330,000 4,706,320 0.8830 0.544 0.538 0.544 0.519 0.550 8,724,576 0.5394 -1.11%
2012-05-17 0 0.900 0.880 0.890 0.860 0.900 18,442,000 16,314,620 0.8846 0.550 0.538 0.544 0.525 0.550 30,187,361 0.5404 0.00%
2012-05-16 0 0.900 0.890 0.900 0.890 0.940 3,104,000 2,815,180 0.9070 0.550 0.544 0.550 0.544 0.574 5,080,879 0.5541 -5.26%
2012-05-15 0 0.950 0.940 0.950 0.940 0.980 4,402,000 4,272,960 0.9707 0.580 0.574 0.580 0.574 0.599 7,205,550 0.5930 -3.06%
2012-05-14 0 0.980 0.970 0.990 0.970 1.000 7,644,000 7,553,660 0.9882 0.599 0.593 0.605 0.593 0.611 12,512,319 0.6037 -2.00%
2012-05-11 0 1.000 0.990 1.000 0.990 1.010 2,882,000 2,883,220 1.0004 0.611 0.605 0.611 0.605 0.617 4,717,491 0.6112 1.01%
2012-05-10 0 0.990 0.990 1.000 0.990 1.000 3,386,000 3,381,440 0.9987 0.605 0.605 0.611 0.605 0.611 5,542,479 0.6101 -2.94%
2012-05-09 0 1.020 1.010 1.020 1.010 1.040 3,608,000 3,712,480 1.0290 0.623 0.617 0.623 0.617 0.635 5,905,867 0.6286 -2.86%
2012-05-08 0 1.050 1.040 1.050 1.030 1.050 7,724,000 8,020,700 1.0384 0.641 0.635 0.641 0.629 0.641 12,643,269 0.6344 0.96%
2012-05-07 0 1.040 1.030 1.040 1.030 1.050 6,288,000 6,538,820 1.0399 0.635 0.629 0.635 0.629 0.641 10,292,708 0.6353 -1.89%
2012-05-04 0 1.060 1.050 1.060 1.060 1.070 5,790,000 6,157,680 1.0635 0.648 0.641 0.648 0.648 0.654 9,477,541 0.6497 -1.85%
2012-05-03 0 1.080 1.070 1.080 1.060 1.080 3,072,000 3,287,740 1.0702 0.660 0.654 0.660 0.648 0.660 5,028,499 0.6538 0.00%
2012-05-02 0 1.080 1.070 1.080 1.060 1.090 4,900,000 5,261,480 1.0738 0.660 0.654 0.660 0.648 0.666 8,020,717 0.6560 0.93%
2012-04-30 0 1.070 1.060 1.070 1.050 1.070 3,642,000 3,863,180 1.0607 0.654 0.648 0.654 0.641 0.654 5,961,521 0.6480 0.94%
2012-04-27 0 1.060 1.050 1.060 1.050 1.060 4,198,000 4,447,940 1.0595 0.648 0.641 0.648 0.641 0.648 6,871,627 0.6473 0.00%
2012-04-26 0 1.060 1.050 1.060 1.050 1.070 3,770,000 3,996,260 1.0600 0.648 0.641 0.648 0.641 0.654 6,171,042 0.6476 0.00%
2012-04-25 0 1.060 1.050 1.060 1.050 1.070 4,076,000 4,342,920 1.0655 0.648 0.641 0.648 0.641 0.654 6,671,927 0.6509 -0.93%
2012-04-24 0 1.070 1.070 1.080 1.060 1.080 3,588,000 3,839,240 1.0700 0.654 0.654 0.660 0.648 0.660 5,873,129 0.6537 -0.93%
2012-04-23 0 1.080 1.060 1.080 1.070 1.080 2,810,000 3,008,680 1.0707 0.660 0.648 0.660 0.654 0.660 4,599,636 0.6541 0.00%
2012-04-20 0 1.080 1.070 1.080 1.060 1.080 3,256,764 3,495,286 1.0732 0.660 0.654 0.660 0.648 0.660 5,330,935 0.6557 0.00%
2012-04-19 0 1.080 1.070 1.080 1.070 1.090 3,668,000 3,949,900 1.0769 0.660 0.654 0.660 0.654 0.666 6,004,080 0.6579 -0.92%
2012-04-18 0 1.090 1.070 1.090 1.070 1.090 3,062,000 3,314,140 1.0823 0.666 0.654 0.666 0.654 0.666 5,012,130 0.6612 1.87%
2012-04-17 0 1.070 1.070 1.080 1.060 1.080 2,818,000 3,007,000 1.0671 0.654 0.654 0.660 0.648 0.660 4,612,731 0.6519 0.94%
2012-04-16 0 1.060 1.060 1.070 1.060 1.070 1,492,000 1,584,240 1.0618 0.648 0.648 0.654 0.648 0.654 2,442,227 0.6487 -1.85%
2012-04-13 0 1.080 1.080 1.090 1.070 1.090 544,000 587,860 1.0806 0.660 0.660 0.666 0.654 0.666 890,463 0.6602 0.00%
2012-04-12 0 1.080 1.070 1.080 1.060 1.080 3,048,000 3,262,940 1.0705 0.660 0.654 0.660 0.648 0.660 4,989,214 0.6540 0.93%
2012-04-11 0 1.070 1.060 1.070 1.050 1.070 3,002,000 3,175,360 1.0577 0.654 0.648 0.654 0.641 0.654 4,913,917 0.6462 0.00%
2012-04-10 0 1.070 1.060 1.070 1.060 1.070 3,766,000 3,999,620 1.0620 0.654 0.648 0.654 0.648 0.654 6,164,494 0.6488 0.00%
2012-04-05 0 1.070 1.060 1.070 1.050 1.070 3,014,000 3,192,400 1.0592 0.654 0.648 0.654 0.641 0.654 4,933,560 0.6471 -0.93%
2012-04-03 0 1.080 1.070 1.080 1.050 1.080 3,224,000 3,424,200 1.0621 0.660 0.654 0.660 0.641 0.660 5,277,305 0.6489 1.89%
2012-04-02 0 1.060 1.050 1.060 1.050 1.060 3,008,000 3,160,860 1.0508 0.648 0.641 0.648 0.641 0.648 4,923,738 0.6420 0.95%
2012-03-30 0 1.050 1.040 1.050 1.040 1.060 3,106,000 3,261,120 1.0499 0.641 0.635 0.641 0.635 0.648 5,084,153 0.6414 0.96%
2012-03-29 0 1.040 1.050 1.060 1.040 1.070 4,674,000 4,932,020 1.0552 0.635 0.641 0.648 0.635 0.654 7,650,782 0.6446 -3.70%
2012-03-28 0 1.080 1.060 1.080 1.060 1.080 3,458,000 3,684,620 1.0655 0.660 0.648 0.660 0.648 0.660 5,660,335 0.6510 1.89%
2012-03-27 0 1.060 1.060 1.070 1.060 1.070 3,006,000 3,186,420 1.0600 0.648 0.648 0.654 0.648 0.654 4,920,465 0.6476 0.00%
2012-03-26 0 1.060 1.050 1.060 1.050 1.060 3,198,000 3,367,520 1.0530 0.648 0.641 0.648 0.641 0.648 5,234,746 0.6433 1.92%
2012-03-23 0 1.040 1.040 1.050 1.040 1.050 3,368,000 3,533,780 1.0492 0.635 0.635 0.641 0.635 0.641 5,513,015 0.6410 -0.95%
2012-03-22 0 1.050 1.040 1.050 1.040 1.050 3,460,000 3,629,460 1.0490 0.641 0.635 0.641 0.635 0.641 5,663,609 0.6408 0.00%
2012-03-21 0 1.050 1.040 1.050 1.040 1.060 6,006,000 6,289,500 1.0472 0.641 0.635 0.641 0.635 0.648 9,831,108 0.6398 0.00%
2012-03-20 0 1.050 1.050 1.060 1.050 1.070 3,572,000 3,790,220 1.0611 0.641 0.641 0.648 0.641 0.654 5,846,939 0.6482 -1.87%
2012-03-19 0 1.070 1.060 1.080 1.060 1.090 3,222,000 3,468,221 1.0764 0.654 0.648 0.660 0.648 0.666 5,274,031 0.6576 -1.83%
2012-03-16 0 1.090 1.070 1.090 1.070 1.090 3,146,000 3,418,320 1.0866 0.666 0.654 0.666 0.654 0.666 5,149,628 0.6638 0.93%
2012-03-15 0 1.080 1.080 1.100 1.080 1.100 4,296,000 4,667,500 1.0865 0.660 0.660 0.672 0.660 0.672 7,032,041 0.6637 -0.92%
2012-03-14 0 1.090 1.090 1.100 1.090 1.100 3,240,000 3,563,200 1.0998 0.666 0.666 0.672 0.666 0.672 5,303,495 0.6719 0.00%
2012-03-13 0 1.090 1.090 1.100 1.090 1.110 3,388,000 3,715,000 1.0965 0.666 0.666 0.672 0.666 0.678 5,545,753 0.6699 -0.91%
2012-03-12 0 1.100 1.100 1.110 1.090 1.110 4,370,000 4,824,300 1.1040 0.672 0.672 0.678 0.666 0.678 7,153,170 0.6744 0.00%
2012-03-09 0 1.100 1.090 1.100 1.080 1.110 4,158,000 4,573,480 1.0999 0.672 0.666 0.672 0.660 0.678 6,806,152 0.6720 0.92%
2012-03-08 0 1.090 1.080 1.090 1.070 1.090 4,298,000 4,625,160 1.0761 0.666 0.660 0.666 0.654 0.666 7,035,315 0.6574 2.83%
2012-03-07 0 1.060 1.060 1.070 1.050 1.080 3,510,000 3,739,340 1.0653 0.648 0.648 0.654 0.641 0.660 5,745,453 0.6508 -1.85%
2012-03-06 0 1.080 1.080 1.090 1.080 1.100 4,350,000 4,732,480 1.0879 0.660 0.660 0.666 0.660 0.672 7,120,433 0.6646 -0.92%
2012-03-05 0 1.090 1.090 1.100 1.090 1.110 3,546,000 3,881,280 1.0946 0.666 0.666 0.672 0.666 0.678 5,804,380 0.6687 -1.80%
2012-03-02 0 1.110 1.100 1.110 1.090 1.120 5,984,000 6,614,020 1.1053 0.678 0.672 0.678 0.666 0.684 9,795,096 0.6752 1.83%
2012-03-01 0 1.090 1.090 1.100 1.090 1.100 3,988,000 4,378,980 1.0980 0.666 0.666 0.672 0.666 0.672 6,527,882 0.6708 -0.91%
2012-02-29 0 1.100 1.090 1.110 1.090 1.110 5,822,000 6,402,420 1.0997 0.672 0.666 0.678 0.666 0.678 9,529,922 0.6718 0.92%
2012-02-28 0 1.090 1.090 1.100 1.090 1.100 5,362,000 5,880,340 1.0967 0.666 0.666 0.672 0.666 0.672 8,776,956 0.6700 0.00%
2012-02-27 0 1.090 1.090 1.100 1.090 1.130 5,976,000 6,674,920 1.1170 0.666 0.666 0.672 0.666 0.690 9,782,001 0.6824 -2.68%
2012-02-24 0 1.120 1.110 1.130 1.110 1.140 9,458,000 10,694,940 1.1308 0.684 0.678 0.690 0.678 0.696 15,481,621 0.6908 0.00%
2012-02-23 0 1.120 1.120 1.130 1.100 1.140 7,022,000 7,907,480 1.1261 0.684 0.684 0.690 0.672 0.696 11,494,179 0.6880 0.90%
2012-02-22 0 1.110 1.100 1.120 1.100 1.130 3,884,000 4,317,580 1.1116 0.678 0.672 0.684 0.672 0.690 6,357,646 0.6791 0.91%
2012-02-21 0 1.100 1.100 1.110 1.080 1.110 4,948,000 5,411,420 1.0937 0.672 0.672 0.678 0.660 0.678 8,099,288 0.6681 0.92%
2012-02-20 0 1.090 1.090 1.100 1.090 1.130 5,486,000 6,091,420 1.1104 0.666 0.666 0.672 0.666 0.690 8,979,930 0.6783 -1.80%
2012-02-17 0 1.110 1.100 1.110 1.100 1.110 3,100,000 3,417,940 1.1026 0.678 0.672 0.678 0.672 0.678 5,074,331 0.6736 1.83%
2012-02-16 0 1.090 1.090 1.100 1.080 1.100 3,308,000 3,615,800 1.0930 0.666 0.666 0.672 0.660 0.672 5,414,803 0.6678 0.00%
2012-02-15 0 1.090 1.080 1.090 1.070 1.100 3,059,094 3,316,583 1.0842 0.666 0.660 0.666 0.654 0.672 5,007,373 0.6623 0.93%
2012-02-14 0 1.080 1.070 1.080 1.070 1.080 3,184,320 3,412,952 1.0718 0.660 0.654 0.660 0.654 0.660 5,212,353 0.6548 0.93%
2012-02-13 0 1.070 1.070 1.080 1.060 1.080 3,034,000 3,242,180 1.0686 0.654 0.654 0.660 0.648 0.660 4,966,297 0.6528 -0.93%
2012-02-10 0 1.080 1.070 1.080 1.070 1.110 3,274,000 3,563,440 1.0884 0.660 0.654 0.660 0.654 0.678 5,359,149 0.6649 -1.82%
2012-02-09 0 1.100 1.100 1.110 1.060 1.120 14,012,400 15,268,452 1.0896 0.672 0.672 0.678 0.648 0.684 22,936,632 0.6657 2.80%
2012-02-08 0 1.070 1.070 1.080 1.040 1.080 7,122,000 7,563,340 1.0620 0.654 0.654 0.660 0.635 0.660 11,657,867 0.6488 0.94%
2012-02-07 0 1.060 1.060 1.070 1.060 1.070 3,268,000 3,475,820 1.0636 0.648 0.648 0.654 0.648 0.654 5,349,327 0.6498 0.00%
2012-02-06 0 1.060 1.050 1.060 1.050 1.080 4,804,000 5,121,920 1.0662 0.648 0.641 0.648 0.641 0.660 7,863,577 0.6513 0.00%
2012-02-03 0 1.060 1.050 1.060 1.050 1.080 3,914,000 4,191,820 1.0710 0.648 0.641 0.648 0.641 0.660 6,406,753 0.6543 -1.85%
2012-02-02 0 1.080 1.070 1.080 1.060 1.100 4,400,000 4,722,120 1.0732 0.660 0.654 0.660 0.648 0.672 7,202,277 0.6556 1.89%
2012-02-01 0 1.060 1.050 1.060 1.060 1.080 3,202,000 3,425,200 1.0697 0.648 0.641 0.648 0.648 0.660 5,241,293 0.6535 -1.85%
2012-01-31 0 1.080 1.070 1.080 1.060 1.100 3,056,000 3,290,860 1.0769 0.660 0.654 0.660 0.648 0.672 5,002,309 0.6579 -0.92%
2012-01-30 0 1.090 1.080 1.090 1.080 1.110 3,152,000 3,452,180 1.0952 0.666 0.660 0.666 0.660 0.678 5,159,449 0.6691 -0.91%
2012-01-27 0 1.100 1.100 1.110 1.100 1.130 2,758,000 3,088,320 1.1198 0.672 0.672 0.678 0.672 0.690 4,514,518 0.6841 -1.79%
2012-01-26 0 1.120 1.120 1.130 1.070 1.130 3,074,000 3,412,320 1.1101 0.684 0.684 0.690 0.654 0.690 5,031,772 0.6782 0.90%
2012-01-20 0 1.110 1.100 1.110 1.070 1.120 3,060,000 3,389,300 1.1076 0.678 0.672 0.678 0.654 0.684 5,008,856 0.6767 -0.89%
2012-01-19 0 1.120 1.110 1.120 1.110 1.150 3,336,000 3,778,860 1.1328 0.684 0.678 0.684 0.678 0.703 5,460,635 0.6920 0.00%
2012-01-18 0 1.120 1.120 1.130 1.090 1.130 3,616,000 4,044,720 1.1186 0.684 0.684 0.690 0.666 0.690 5,918,962 0.6833 1.82%
2012-01-17 0 1.100 1.100 1.110 1.050 1.150 8,222,000 8,943,880 1.0878 0.672 0.672 0.678 0.641 0.703 13,458,436 0.6646 3.77%
2012-01-16 0 1.060 1.050 1.060 1.040 1.070 3,690,000 3,874,880 1.0501 0.648 0.641 0.648 0.635 0.654 6,040,091 0.6415 0.95%
2012-01-13 0 1.050 1.050 1.060 1.040 1.060 3,116,000 3,261,620 1.0467 0.641 0.641 0.648 0.635 0.648 5,100,521 0.6395 -0.94%
2012-01-12 0 1.060 1.040 1.060 1.030 1.060 3,482,000 3,650,310 1.0483 0.648 0.635 0.648 0.629 0.648 5,699,620 0.6404 1.92%
2012-01-11 0 1.040 1.030 1.040 1.010 1.040 3,372,000 3,463,760 1.0272 0.635 0.629 0.635 0.617 0.635 5,519,563 0.6275 0.00%
2012-01-10 0 1.040 1.020 1.040 0.990 1.040 3,650,000 3,718,400 1.0187 0.635 0.623 0.635 0.605 0.635 5,974,616 0.6224 2.97%
2012-01-09 0 1.010 1.010 1.020 0.970 1.020 4,100,000 4,093,360 0.9984 0.617 0.617 0.623 0.593 0.623 6,711,212 0.6099 0.00%
2012-01-06 0 1.010 1.010 1.020 1.000 1.030 4,206,000 4,278,720 1.0173 0.617 0.617 0.623 0.611 0.629 6,884,722 0.6215 -0.98%
2012-01-05 0 1.020 1.010 1.020 1.010 1.050 5,388,000 5,541,600 1.0285 0.623 0.617 0.623 0.617 0.641 8,819,515 0.6283 0.00%
2012-01-04 0 1.020 1.010 1.020 1.010 1.040 4,194,000 4,294,380 1.0239 0.623 0.617 0.623 0.617 0.635 6,865,079 0.6255 0.99%
2012-01-03 0 1.010 1.010 1.020 1.000 1.020 3,244,000 3,266,240 1.0069 0.617 0.617 0.623 0.611 0.623 5,310,042 0.6151 1.00%
2011-12-30 0 1.000 0.990 1.000 0.980 1.000 3,138,000 3,102,500 0.9887 0.611 0.605 0.611 0.599 0.611 5,136,533 0.6040 2.04%
2011-12-29 0 0.980 0.970 0.980 0.970 0.990 3,058,000 3,002,360 0.9818 0.599 0.593 0.599 0.593 0.605 5,005,582 0.5998 0.00%
2011-12-28 0 0.980 0.980 0.990 0.970 0.990 3,040,000 2,983,060 0.9813 0.599 0.599 0.605 0.593 0.605 4,976,118 0.5995 -1.01%
2011-12-23 0 0.990 0.980 0.990 0.960 1.000 3,056,000 2,972,200 0.9726 0.605 0.599 0.605 0.586 0.611 5,002,309 0.5942 3.13%
2011-12-22 0 0.960 0.960 0.970 0.950 0.970 3,416,000 3,278,020 0.9596 0.586 0.586 0.593 0.580 0.593 5,591,586 0.5862 0.00%
2011-12-21 0 0.960 0.950 0.960 0.950 0.980 3,056,000 2,950,140 0.9654 0.586 0.580 0.586 0.580 0.599 5,002,309 0.5898 -1.03%
2011-12-20 0 0.970 0.960 0.970 0.930 0.970 4,545,620 4,322,117 0.9508 0.593 0.586 0.593 0.568 0.593 7,440,639 0.5809 0.00%
2011-12-19 0 0.970 0.960 0.970 0.950 0.970 3,030,000 2,908,680 0.9600 0.593 0.586 0.593 0.580 0.593 4,959,750 0.5865 0.00%
2011-12-16 0 0.970 0.970 0.990 0.970 1.010 5,264,000 5,232,900 0.9941 0.593 0.593 0.605 0.593 0.617 8,616,542 0.6073 -3.96%
2011-12-15 0 1.010 1.010 1.020 0.960 1.010 3,970,000 3,895,220 0.9812 0.617 0.617 0.623 0.586 0.617 6,498,418 0.5994 4.12%
2011-12-14 0 0.970 0.970 0.980 0.960 0.980 3,446,000 3,336,780 0.9683 0.593 0.593 0.599 0.586 0.599 5,640,692 0.5916 -1.02%
2011-12-13 0 0.980 0.960 0.980 0.960 0.990 3,016,000 2,938,040 0.9742 0.599 0.586 0.599 0.586 0.605 4,936,833 0.5951 0.00%
2011-12-12 0 0.980 0.970 0.980 0.970 1.010 3,191,000 3,200,520 1.0030 0.599 0.593 0.599 0.593 0.617 5,223,288 0.6127 -2.97%
2011-12-09 0 1.010 1.000 1.010 0.990 1.020 3,048,000 3,073,200 1.0083 0.617 0.611 0.617 0.605 0.623 4,989,214 0.6160 -1.94%
2011-12-08 0 1.030 1.010 1.030 1.010 1.030 3,192,000 3,244,980 1.0166 0.629 0.617 0.629 0.617 0.629 5,224,924 0.6211 0.00%
2011-12-07 0 1.030 1.020 1.030 1.020 1.050 3,052,000 3,147,820 1.0314 0.629 0.623 0.629 0.623 0.641 4,995,761 0.6301 0.98%
2011-12-06 0 1.020 1.030 1.040 1.020 1.050 3,106,000 3,218,460 1.0362 0.623 0.629 0.635 0.623 0.641 5,084,153 0.6330 -2.86%
2011-12-05 0 1.050 1.040 1.050 1.040 1.070 3,030,000 3,176,620 1.0484 0.641 0.635 0.641 0.635 0.654 4,959,750 0.6405 -0.94%
2011-12-02 0 1.060 1.050 1.060 1.010 1.080 3,212,000 3,380,980 1.0526 0.648 0.641 0.648 0.617 0.660 5,257,662 0.6431 4.95%
2011-12-01 0 1.010 1.010 1.020 1.000 1.050 3,208,000 3,276,960 1.0215 0.617 0.617 0.623 0.611 0.641 5,251,114 0.6241 2.02%
2011-11-30 0 0.990 0.990 1.000 0.980 1.000 3,096,000 3,067,200 0.9907 0.605 0.605 0.611 0.599 0.611 5,067,784 0.6052 0.00%
2011-11-29 0 0.990 0.980 0.990 0.980 0.990 3,187,957 3,138,119 0.9844 0.605 0.599 0.605 0.599 0.605 5,218,306 0.6014 1.02%
2011-11-28 0 0.980 0.970 0.990 0.970 1.000 3,210,000 3,164,120 0.9857 0.599 0.593 0.605 0.593 0.611 5,254,388 0.6022 -1.01%
2011-11-25 0 0.990 0.970 0.990 0.940 1.000 3,212,000 3,075,200 0.9574 0.605 0.593 0.605 0.574 0.611 5,257,662 0.5849 5.32%
2011-11-24 0 0.940 0.940 0.960 0.940 0.960 3,168,000 3,011,080 0.9505 0.574 0.574 0.586 0.574 0.586 5,185,639 0.5807 -1.05%
2011-11-23 0 0.950 0.950 0.960 0.950 0.980 3,056,000 2,930,600 0.9590 0.580 0.580 0.586 0.580 0.599 5,002,309 0.5858 -3.06%
2011-11-22 0 0.980 0.960 0.980 0.950 1.000 1,804,000 1,756,880 0.9739 0.599 0.586 0.599 0.580 0.611 2,952,933 0.5950 -1.01%
2011-11-21 0 0.990 0.980 0.990 0.970 0.990 610,000 601,320 0.9858 0.605 0.599 0.605 0.593 0.605 998,497 0.6022 -1.00%
2011-11-18 0 1.000 0.990 1.000 0.990 1.000 1,676,000 1,669,020 0.9958 0.611 0.605 0.611 0.605 0.611 2,743,413 0.6084 -0.99%
2011-11-17 0 1.010 1.000 1.010 1.000 1.020 3,014,000 3,039,780 1.0086 0.617 0.611 0.617 0.611 0.623 4,933,560 0.6161 0.00%
2011-11-16 0 1.010 1.010 1.030 1.010 1.030 3,030,000 3,099,400 1.0229 0.617 0.617 0.629 0.617 0.629 4,959,750 0.6249 -1.94%
2011-11-15 0 1.030 1.020 1.030 1.020 1.040 3,052,000 3,142,340 1.0296 0.629 0.623 0.629 0.623 0.635 4,995,761 0.6290 -0.96%
2011-11-14 0 1.040 1.030 1.040 1.020 1.040 3,150,000 3,247,160 1.0308 0.635 0.629 0.635 0.623 0.635 5,156,175 0.6298 0.97%
2011-11-11 0 1.030 1.020 1.030 1.010 1.030 3,002,000 3,062,860 1.0203 0.629 0.623 0.629 0.617 0.629 4,913,917 0.6233 1.98%
2011-11-10 0 1.010 1.010 1.020 1.010 1.040 3,734,000 3,806,940 1.0195 0.617 0.617 0.623 0.617 0.635 6,112,114 0.6229 -2.88%
2011-11-09 0 1.040 1.030 1.050 1.040 1.050 3,084,000 3,213,820 1.0421 0.635 0.629 0.641 0.635 0.641 5,048,141 0.6366 0.00%
2011-11-08 0 1.040 1.030 1.040 1.040 1.060 3,500,000 3,673,220 1.0495 0.635 0.629 0.635 0.635 0.648 5,729,084 0.6412 -1.89%
2011-11-07 0 1.060 1.050 1.060 1.040 1.060 3,132,000 3,293,700 1.0516 0.648 0.641 0.648 0.635 0.648 5,126,712 0.6425 0.95%
2011-11-04 0 1.050 1.040 1.050 1.040 1.080 5,210,000 5,511,280 1.0578 0.641 0.635 0.641 0.635 0.660 8,528,150 0.6462 0.96%
2011-11-03 0 1.040 1.040 1.050 1.040 1.070 3,050,000 3,207,700 1.0517 0.635 0.635 0.641 0.635 0.654 4,992,487 0.6425 -2.80%
2011-11-02 0 1.070 1.070 1.080 1.040 1.070 4,922,000 5,178,160 1.0520 0.654 0.654 0.660 0.635 0.654 8,056,729 0.6427 -0.93%
2011-11-01 0 1.080 1.060 1.080 1.040 1.090 3,182,000 3,415,420 1.0734 0.660 0.648 0.660 0.635 0.666 5,208,556 0.6557 -1.82%
2011-10-31 0 1.100 1.100 1.120 1.090 1.140 3,846,000 4,279,200 1.1126 0.672 0.672 0.684 0.666 0.696 6,295,445 0.6797 -0.90%
2011-10-28 0 1.110 1.110 1.130 1.110 1.170 3,244,000 3,704,400 1.1419 0.678 0.678 0.690 0.678 0.715 5,310,042 0.6976 0.00%
2011-10-27 0 1.110 1.100 1.110 1.080 1.120 3,138,000 3,452,140 1.1001 0.678 0.672 0.678 0.660 0.684 5,136,533 0.6721 2.78%
2011-10-26 0 1.080 1.070 1.080 1.040 1.080 3,013,120 3,219,973 1.0687 0.660 0.654 0.660 0.635 0.660 4,932,119 0.6529 0.93%
2011-10-25 0 1.070 1.060 1.070 1.050 1.090 3,062,000 3,274,020 1.0692 0.654 0.648 0.654 0.641 0.666 5,012,130 0.6532 -0.93%
2011-10-24 0 1.080 1.070 1.080 1.070 1.110 4,144,000 4,562,900 1.1011 0.660 0.654 0.660 0.654 0.678 6,783,235 0.6727 0.00%
2011-10-21 0 1.080 1.080 1.100 1.050 1.110 3,020,000 3,266,460 1.0816 0.660 0.660 0.672 0.641 0.678 4,943,381 0.6608 3.85%
2011-10-20 0 1.040 1.040 1.050 1.040 1.060 3,298,000 3,446,540 1.0450 0.635 0.635 0.641 0.635 0.648 5,398,434 0.6384 -2.80%
2011-10-19 0 1.070 1.060 1.070 1.040 1.070 3,324,000 3,499,500 1.0528 0.654 0.648 0.654 0.635 0.654 5,440,993 0.6432 0.94%
2011-10-18 0 1.060 1.060 1.070 1.020 1.090 3,362,000 3,512,280 1.0447 0.648 0.648 0.654 0.623 0.666 5,503,194 0.6382 -5.36%
2011-10-17 0 1.120 1.110 1.120 1.100 1.130 3,704,000 4,129,350 1.1148 0.684 0.678 0.684 0.672 0.690 6,063,008 0.6811 2.75%
2011-10-14 0 1.090 1.080 1.100 1.070 1.120 3,466,000 3,794,120 1.0947 0.666 0.660 0.672 0.654 0.684 5,673,430 0.6688 -5.22%
2011-10-13 0 1.150 1.140 1.160 1.100 1.160 3,306,000 3,749,940 1.1343 0.703 0.696 0.709 0.672 0.709 5,411,529 0.6930 6.48%
2011-10-12 0 1.080 1.080 1.100 1.060 1.110 4,493,000 4,864,980 1.0828 0.660 0.660 0.672 0.648 0.678 7,354,507 0.6615 0.00%
2011-10-11 0 1.080 1.080 1.090 1.060 1.090 4,926,000 5,301,840 1.0763 0.660 0.660 0.666 0.648 0.666 8,063,276 0.6575 2.86%
2011-10-10 0 1.050 1.050 1.060 1.040 1.060 5,041,303 5,280,381 1.0474 0.641 0.641 0.648 0.635 0.648 8,252,013 0.6399 -0.94%
2011-10-07 0 1.060 1.040 1.060 0.990 1.060 4,786,000 4,958,060 1.0360 0.648 0.635 0.648 0.605 0.648 7,834,113 0.6329 3.92%
2011-10-06 0 1.020 1.000 1.020 0.940 1.020 6,786,000 6,688,900 0.9857 0.623 0.611 0.623 0.574 0.623 11,107,875 0.6022 7.37%
2011-10-04 0 0.950 0.950 0.960 0.920 0.960 6,502,010 6,156,509 0.9469 0.580 0.580 0.586 0.562 0.586 10,643,017 0.5785 0.00%
2011-10-03 0 0.950 0.940 0.970 0.910 0.980 6,006,000 5,620,940 0.9359 0.580 0.574 0.593 0.556 0.599 9,831,108 0.5718 -3.06%
2011-09-30 0 0.980 1.030 1.040 0.930 1.080 7,914,000 8,073,420 1.0201 0.599 0.629 0.635 0.568 0.660 12,954,277 0.6232 -9.26%
2011-09-28 0 1.080 1.080 1.090 1.060 1.090 5,618,000 6,016,760 1.0710 0.660 0.660 0.666 0.648 0.666 9,195,998 0.6543 0.93%
2011-09-27 0 1.070 1.070 1.090 1.060 1.090 5,342,000 5,759,146 1.0781 0.654 0.654 0.666 0.648 0.666 8,744,219 0.6586 0.00%
2011-09-26 0 1.070 1.060 1.070 1.050 1.100 5,384,000 5,738,000 1.0658 0.654 0.648 0.654 0.641 0.672 8,812,968 0.6511 -0.93%
2011-09-23 0 1.080 1.080 1.090 1.050 1.160 5,756,000 6,241,960 1.0844 0.660 0.660 0.666 0.641 0.709 9,421,887 0.6625 -5.26%
2011-09-22 0 1.140 1.140 1.150 1.020 1.230 8,820,000 10,309,740 1.1689 0.696 0.696 0.703 0.623 0.751 14,437,291 0.7141 -8.06%
2011-09-21 0 1.240 1.230 1.240 1.220 1.240 5,734,000 7,078,220 1.2344 0.758 0.751 0.758 0.745 0.758 9,385,876 0.7541 -1.59%
2011-09-20 0 1.260 1.250 1.260 1.240 1.260 7,840,000 9,800,060 1.2500 0.770 0.764 0.770 0.758 0.770 12,833,148 0.7637 0.80%
2011-09-19 0 1.250 1.240 1.250 1.240 1.270 6,110,000 7,654,580 1.2528 0.764 0.758 0.764 0.758 0.776 10,001,343 0.7654 -2.34%
2011-09-16 0 1.280 1.270 1.280 1.260 1.280 5,816,000 7,396,972 1.2718 0.782 0.776 0.782 0.770 0.782 9,520,100 0.7770 0.79%
2011-09-15 0 1.270 1.260 1.270 1.250 1.270 5,522,000 6,964,820 1.2613 0.776 0.770 0.776 0.764 0.776 9,038,857 0.7705 1.60%
2011-09-14 0 1.250 1.250 1.260 1.240 1.270 5,320,000 6,654,820 1.2509 0.764 0.764 0.770 0.758 0.776 8,708,207 0.7642 0.00%
2011-09-12 0 1.250 1.240 1.250 1.240 1.260 5,710,000 7,161,340 1.2542 0.764 0.758 0.764 0.758 0.770 9,346,591 0.7662 -2.34%
2011-09-09 0 1.280 1.280 1.290 1.280 1.300 6,922,000 8,881,420 1.2831 0.782 0.782 0.788 0.782 0.794 11,330,491 0.7839 0.79%
2011-09-08 0 1.270 1.270 1.290 1.270 1.290 5,362,000 6,852,860 1.2780 0.776 0.776 0.788 0.776 0.788 8,776,956 0.7808 0.00%
2011-09-07 0 1.270 1.260 1.270 1.240 1.280 5,610,000 7,071,700 1.2606 0.776 0.770 0.776 0.758 0.782 9,182,903 0.7701 2.42%
2011-09-06 0 1.240 1.240 1.250 1.230 1.260 5,856,000 7,278,540 1.2429 0.758 0.758 0.764 0.751 0.770 9,585,576 0.7593 0.00%
2011-09-05 0 1.240 1.240 1.250 1.240 1.270 5,506,000 6,896,440 1.2525 0.758 0.758 0.764 0.758 0.776 9,012,667 0.7652 -1.59%
2011-09-02 0 1.260 1.250 1.260 1.240 1.280 6,186,000 7,816,380 1.2636 0.770 0.764 0.770 0.758 0.782 10,125,746 0.7719 -0.79%
2011-09-01 0 1.270 1.260 1.270 1.270 1.290 6,686,000 8,552,060 1.2791 0.776 0.770 0.776 0.776 0.788 10,944,187 0.7814 -0.78%
2011-08-31 0 1.280 1.260 1.280 1.260 1.280 6,260,000 7,955,700 1.2709 0.782 0.770 0.782 0.770 0.782 10,246,876 0.7764 0.00%
2011-08-30 0 1.280 1.270 1.280 1.270 1.300 5,386,000 6,902,280 1.2815 0.782 0.776 0.782 0.776 0.794 8,816,241 0.7829 -0.78%
2011-08-29 0 1.290 1.280 1.290 1.270 1.290 6,436,000 8,241,620 1.2806 0.788 0.782 0.788 0.776 0.788 10,534,967 0.7823 1.57%
2011-08-26 0 1.270 1.260 1.270 1.250 1.280 5,740,200 7,289,028 1.2698 0.776 0.770 0.776 0.764 0.782 9,396,025 0.7758 0.79%
2011-08-25 0 1.260 1.250 1.270 1.250 1.270 3,916,000 4,939,880 1.2615 0.770 0.764 0.776 0.764 0.776 6,410,026 0.7706 0.80%
2011-08-24 0 1.250 1.250 1.270 1.240 1.270 4,276,000 5,360,320 1.2536 0.764 0.764 0.776 0.758 0.776 6,999,303 0.7658 0.00%
2011-08-23 0 1.250 1.240 1.250 1.220 1.250 3,478,000 4,269,820 1.2277 0.764 0.758 0.764 0.745 0.764 5,693,072 0.7500 2.46%
2011-08-22 0 1.220 1.220 1.230 1.210 1.240 4,120,000 5,036,700 1.2225 0.745 0.745 0.751 0.739 0.758 6,743,950 0.7468 -0.81%
2011-08-19 0 1.230 1.230 1.240 1.210 1.250 7,494,000 9,230,880 1.2318 0.751 0.751 0.758 0.739 0.764 12,266,787 0.7525 -1.60%
2011-08-18 0 1.250 1.240 1.250 1.240 1.280 5,182,000 6,486,680 1.2518 0.764 0.758 0.764 0.758 0.782 8,482,318 0.7647 -1.19%
2011-08-17 0 1.290 1.280 1.290 1.260 1.290 8,326,000 10,646,360 1.2787 0.773 0.767 0.773 0.755 0.773 13,898,013 0.7660 0.78%
2011-08-16 0 1.280 1.260 1.280 1.220 1.280 5,410,000 6,837,000 1.2638 0.767 0.755 0.767 0.731 0.767 9,030,537 0.7571 4.92%
2011-08-15 0 1.220 1.210 1.230 1.190 1.220 4,224,000 5,099,480 1.2073 0.731 0.725 0.737 0.713 0.731 7,050,830 0.7232 0.00%
2011-08-12 0 1.220 1.210 1.220 1.200 1.230 3,764,000 4,584,320 1.2179 0.731 0.725 0.731 0.719 0.737 6,282,984 0.7296 0.00%
2011-08-11 0 1.220 1.210 1.220 1.180 1.220 3,968,000 4,801,060 1.2099 0.731 0.725 0.731 0.707 0.731 6,623,507 0.7249 0.00%
2011-08-10 0 1.220 1.210 1.220 1.200 1.240 3,850,000 4,706,460 1.2225 0.731 0.725 0.731 0.719 0.743 6,426,537 0.7323 4.27%
2011-08-09 0 1.170 1.160 1.170 1.100 1.210 6,598,000 7,610,440 1.1534 0.701 0.695 0.701 0.659 0.725 11,013,583 0.6910 -2.50%
2011-08-08 0 1.200 1.180 1.200 1.130 1.210 5,606,000 6,548,400 1.1681 0.719 0.707 0.719 0.677 0.725 9,357,706 0.6998 -1.64%
2011-08-05 0 1.220 1.220 1.230 1.210 1.240 5,898,000 7,181,620 1.2176 0.731 0.731 0.737 0.725 0.743 9,845,122 0.7295 -3.94%
2011-08-04 0 1.270 1.240 1.270 1.240 1.270 1,160,000 1,454,500 1.2539 0.761 0.743 0.761 0.743 0.761 1,936,307 0.7512 1.60%
2011-08-03 0 1.250 1.250 1.260 1.250 1.270 2,424,000 3,044,920 1.2562 0.749 0.749 0.755 0.749 0.761 4,046,215 0.7525 -1.57%
2011-08-02 0 1.270 1.260 1.270 1.260 1.280 1,252,000 1,589,740 1.2698 0.761 0.755 0.761 0.755 0.767 2,089,877 0.7607 0.00%
2011-08-01 0 1.270 1.260 1.270 1.260 1.280 938,000 1,195,300 1.2743 0.761 0.755 0.761 0.755 0.767 1,565,738 0.7634 -0.78%
2011-07-29 0 1.280 1.270 1.280 1.270 1.290 1,616,000 2,062,300 1.2762 0.767 0.761 0.767 0.761 0.773 2,697,476 0.7645 0.00%
2011-07-28 0 1.280 1.270 1.280 1.260 1.280 1,036,000 1,311,280 1.2657 0.767 0.761 0.767 0.755 0.767 1,729,323 0.7583 0.79%
2011-07-27 0 1.270 1.270 1.280 1.260 1.270 550,000 698,360 1.2697 0.761 0.761 0.767 0.755 0.761 918,077 0.7607 0.00%
2011-07-26 0 1.270 1.260 1.270 1.260 1.270 1,816,000 2,300,040 1.2665 0.761 0.755 0.761 0.755 0.761 3,031,323 0.7588 0.00%
2011-07-25 0 1.270 1.260 1.270 1.260 1.280 788,000 994,840 1.2625 0.761 0.755 0.761 0.755 0.767 1,315,354 0.7563 -0.78%
2011-07-22 0 1.280 1.280 1.290 1.260 1.280 1,138,000 1,445,840 1.2705 0.767 0.767 0.773 0.755 0.767 1,899,584 0.7611 0.00%
2011-07-21 0 1.280 1.270 1.280 1.270 1.280 674,000 861,380 1.2780 0.767 0.761 0.767 0.761 0.767 1,125,061 0.7656 -0.78%
2011-07-20 0 1.290 1.270 1.290 1.270 1.290 720,000 923,060 1.2820 0.773 0.761 0.773 0.761 0.773 1,201,846 0.7680 1.57%
2011-07-19 0 1.270 1.270 1.280 1.250 1.280 624,000 789,960 1.2660 0.761 0.761 0.767 0.749 0.767 1,041,600 0.7584 0.00%
2011-07-18 0 1.270 1.270 1.280 1.260 1.290 518,000 660,960 1.2760 0.761 0.761 0.767 0.755 0.773 864,661 0.7644 -0.78%
2011-07-15 0 1.280 1.280 1.290 1.270 1.280 926,000 1,183,580 1.2782 0.767 0.767 0.773 0.761 0.767 1,545,707 0.7657 -0.78%
2011-07-14 0 1.290 1.290 1.300 1.280 1.300 1,180,000 1,517,280 1.2858 0.773 0.773 0.779 0.767 0.779 1,969,692 0.7703 0.00%
2011-07-13 0 1.290 1.290 1.300 1.270 1.310 1,512,000 1,964,500 1.2993 0.773 0.773 0.779 0.761 0.785 2,523,877 0.7784 0.00%
2011-07-12 0 1.290 1.280 1.290 1.270 1.320 4,612,000 5,959,704 1.2922 0.773 0.767 0.773 0.761 0.791 7,698,491 0.7741 -2.27%
2011-07-11 0 1.320 1.310 1.320 1.260 1.320 5,602,000 7,293,460 1.3019 0.791 0.785 0.791 0.755 0.791 9,351,029 0.7800 2.33%
2011-07-08 0 1.290 1.270 1.290 1.250 1.290 1,798,000 2,289,480 1.2733 0.773 0.761 0.773 0.749 0.773 3,001,276 0.7628 1.57%
2011-07-07 0 1.270 1.270 1.280 1.250 1.280 1,816,000 2,281,820 1.2565 0.761 0.761 0.767 0.749 0.767 3,031,323 0.7527 0.00%
2011-07-06 0 1.270 1.270 1.280 1.260 1.290 866,000 1,099,900 1.2701 0.761 0.761 0.767 0.755 0.773 1,445,554 0.7609 -1.55%
2011-07-05 0 1.290 1.280 1.290 1.230 1.300 5,466,000 6,959,800 1.2733 0.773 0.767 0.773 0.737 0.779 9,124,014 0.7628 4.03%
2011-07-04 0 1.240 1.230 1.240 1.210 1.260 17,553,835 21,492,765 1.2244 0.743 0.737 0.743 0.725 0.755 29,301,397 0.7335 0.00%
2011-06-30 0 1.240 1.230 1.240 1.220 1.250 7,456,000 9,173,420 1.2303 0.743 0.737 0.743 0.731 0.749 12,445,783 0.7371 1.64%
2011-06-29 0 1.220 1.220 1.240 1.220 1.270 7,274,000 8,944,200 1.2296 0.731 0.731 0.743 0.731 0.761 12,141,983 0.7366 -3.17%
2011-06-28 0 1.260 1.250 1.260 1.210 1.260 5,350,000 6,573,660 1.2287 0.755 0.749 0.755 0.725 0.755 8,930,383 0.7361 1.61%
2011-06-27 0 1.240 1.240 1.250 1.220 1.280 4,140,000 5,145,900 1.2430 0.743 0.743 0.749 0.731 0.767 6,910,614 0.7446 -0.80%
2011-06-24 0 1.250 1.240 1.250 1.230 1.250 2,022,000 2,495,620 1.2342 0.749 0.743 0.749 0.737 0.749 3,375,184 0.7394 0.81%
2011-06-23 0 1.240 1.230 1.250 1.230 1.250 956,000 1,184,720 1.2392 0.743 0.737 0.749 0.737 0.749 1,595,784 0.7424 -0.80%
2011-06-22 0 1.250 1.240 1.250 1.230 1.260 958,000 1,193,160 1.2455 0.749 0.743 0.749 0.737 0.755 1,599,123 0.7461 0.00%
2011-06-21 0 1.250 1.230 1.260 1.230 1.250 1,854,000 2,296,240 1.2385 0.749 0.737 0.755 0.737 0.749 3,094,753 0.7420 0.81%
2011-06-20 0 1.240 1.240 1.250 1.240 1.290 1,088,000 1,363,600 1.2533 0.743 0.743 0.749 0.743 0.773 1,816,123 0.7508 -3.88%
2011-06-17 0 1.290 1.260 1.310 1.230 1.310 5,922,000 7,421,460 1.2532 0.773 0.755 0.785 0.737 0.785 9,885,183 0.7508 4.03%
2011-06-16 0 1.240 1.230 1.240 1.230 1.260 6,402,000 7,917,940 1.2368 0.743 0.737 0.743 0.737 0.755 10,686,414 0.7409 0.00%
2011-06-15 0 1.240 1.240 1.250 1.230 1.250 1,924,000 2,385,140 1.2397 0.743 0.743 0.749 0.737 0.749 3,211,599 0.7427 0.00%
2011-06-14 0 1.240 1.230 1.240 1.240 1.270 1,004,000 1,249,240 1.2443 0.743 0.737 0.743 0.743 0.761 1,675,907 0.7454 -0.80%
2011-06-13 0 1.250 1.240 1.250 1.230 1.260 2,678,000 3,335,140 1.2454 0.749 0.743 0.749 0.737 0.755 4,470,199 0.7461 -0.79%
2011-06-10 0 1.260 1.260 1.270 1.250 1.270 854,000 1,073,920 1.2575 0.755 0.755 0.761 0.749 0.761 1,425,523 0.7534 0.00%
2011-06-09 0 1.260 1.250 1.260 1.250 1.280 1,958,000 2,468,840 1.2609 0.755 0.749 0.755 0.749 0.767 3,268,353 0.7554 -0.79%
2011-06-08 0 1.270 1.270 1.280 1.260 1.270 268,000 340,040 1.2688 0.761 0.761 0.767 0.755 0.761 447,354 0.7601 -0.78%
2011-06-07 0 1.280 1.260 1.280 1.260 1.280 430,000 544,560 1.2664 0.767 0.755 0.767 0.755 0.767 717,769 0.7587 1.59%
2011-06-03 0 1.260 1.260 1.270 1.250 1.270 1,182,000 1,492,100 1.2624 0.755 0.755 0.761 0.749 0.761 1,973,030 0.7562 -0.79%
2011-06-02 0 1.270 1.270 1.280 1.270 1.280 1,304,000 1,662,340 1.2748 0.761 0.761 0.767 0.761 0.767 2,176,677 0.7637 -0.78%
2011-06-01 0 1.280 1.280 1.290 1.270 1.290 490,000 627,360 1.2803 0.767 0.767 0.773 0.761 0.773 817,923 0.7670 -0.78%
2011-05-31 0 1.290 1.270 1.300 1.250 1.300 4,536,000 5,736,220 1.2646 0.773 0.761 0.779 0.749 0.779 7,571,630 0.7576 1.57%
2011-05-30 0 1.270 1.260 1.270 1.260 1.270 662,000 834,540 1.2606 0.761 0.755 0.761 0.755 0.761 1,105,031 0.7552 -0.78%
2011-05-27 0 1.280 1.270 1.280 1.260 1.280 1,569,435 1,987,496 1.2664 0.767 0.761 0.767 0.755 0.767 2,619,749 0.7587 0.79%
2011-05-26 0 1.270 1.260 1.270 1.260 1.270 1,910,000 2,408,780 1.2611 0.761 0.755 0.761 0.755 0.761 3,188,230 0.7555 0.79%
2011-05-25 0 1.260 1.260 1.270 1.260 1.280 3,332,000 4,250,020 1.2755 0.755 0.755 0.761 0.755 0.767 5,561,876 0.7641 -0.79%
2011-05-24 0 1.270 1.270 1.280 1.270 1.290 994,000 1,273,800 1.2815 0.761 0.761 0.767 0.761 0.773 1,659,215 0.7677 -1.55%
2011-05-23 0 1.290 1.280 1.290 1.280 1.300 2,516,000 3,242,520 1.2888 0.773 0.767 0.773 0.767 0.779 4,199,784 0.7721 0.00%
2011-05-20 0 1.290 1.290 1.300 1.290 1.300 3,786,000 4,920,460 1.2996 0.773 0.773 0.779 0.773 0.779 6,319,707 0.7786 -0.77%
2011-05-19 0 1.300 1.300 1.310 1.300 1.310 2,992,000 3,891,460 1.3006 0.779 0.779 0.785 0.779 0.785 4,994,338 0.7792 0.00%
2011-05-18 0 1.300 1.300 1.310 1.270 1.320 13,250,000 17,219,160 1.2996 0.779 0.779 0.785 0.761 0.791 22,117,304 0.7785 2.36%
2011-05-17 0 1.270 1.270 1.280 1.270 1.280 3,704,000 4,720,080 1.2743 0.761 0.761 0.767 0.761 0.767 6,182,830 0.7634 0.00%
2011-05-16 0 1.270 1.270 1.280 1.270 1.290 7,552,000 9,671,020 1.2806 0.761 0.761 0.767 0.761 0.773 12,606,029 0.7672 -1.55%
2011-05-13 0 1.290 1.280 1.290 1.280 1.300 6,838,000 8,815,880 1.2892 0.773 0.767 0.773 0.767 0.779 11,414,198 0.7724 0.78%
2011-05-12 0 1.280 1.280 1.290 1.280 1.290 3,606,000 4,619,780 1.2811 0.767 0.767 0.773 0.767 0.773 6,019,245 0.7675 0.00%
2011-05-11 0 1.280 1.280 1.290 1.270 1.300 4,998,000 6,411,520 1.2828 0.767 0.767 0.773 0.761 0.779 8,342,814 0.7685 0.79%
2011-05-09 0 1.270 1.270 1.280 1.250 1.280 3,046,000 3,872,260 1.2713 0.761 0.761 0.767 0.749 0.767 5,084,476 0.7616 0.79%
2011-05-06 0 1.260 1.260 1.270 1.250 1.280 3,610,000 4,572,680 1.2667 0.755 0.755 0.761 0.749 0.767 6,025,922 0.7588 0.00%
2011-05-05 0 1.260 1.250 1.260 1.240 1.270 9,076,000 11,396,560 1.2557 0.755 0.749 0.755 0.743 0.761 15,149,936 0.7523 0.80%
2011-05-04 0 1.250 1.240 1.250 1.240 1.260 5,312,000 6,631,260 1.2484 0.749 0.743 0.749 0.743 0.755 8,866,952 0.7479 0.00%
2011-05-03 0 1.250 1.250 1.270 1.250 1.280 6,284,000 7,936,100 1.2629 0.749 0.749 0.761 0.749 0.767 10,489,444 0.7566 -0.79%
2011-04-29 0 1.260 1.250 1.260 1.250 1.280 3,994,000 5,064,820 1.2681 0.755 0.749 0.755 0.749 0.767 6,666,907 0.7597 -0.79%
2011-04-28 0 1.270 1.260 1.270 1.260 1.290 3,830,000 4,880,720 1.2743 0.761 0.755 0.761 0.755 0.773 6,393,153 0.7634 -1.55%
2011-04-27 0 1.290 1.280 1.290 1.260 1.290 4,028,000 5,154,780 1.2797 0.773 0.767 0.773 0.755 0.773 6,723,660 0.7667 0.78%
2011-04-26 0 1.280 1.270 1.280 1.270 1.290 4,088,000 5,218,740 1.2766 0.767 0.761 0.767 0.761 0.773 6,823,814 0.7648 -1.54%
2011-04-21 0 1.300 1.280 1.300 1.240 1.300 12,172,000 15,543,040 1.2770 0.779 0.767 0.779 0.743 0.779 20,317,874 0.7650 5.69%
2011-04-20 0 1.230 1.230 1.240 1.220 1.240 8,318,000 10,246,220 1.2318 0.737 0.737 0.743 0.731 0.743 13,884,659 0.7380 0.00%
2011-04-19 0 1.230 1.230 1.240 1.220 1.260 12,880,000 15,890,940 1.2338 0.737 0.737 0.743 0.731 0.755 21,499,689 0.7391 -1.60%
2011-04-18 0 1.250 1.250 1.260 1.250 1.270 3,994,000 5,049,180 1.2642 0.749 0.749 0.755 0.749 0.761 6,666,907 0.7573 -1.57%
2011-04-15 0 1.270 1.260 1.270 1.250 1.270 6,482,000 8,173,460 1.2609 0.761 0.755 0.761 0.749 0.761 10,819,952 0.7554 0.79%
2011-04-14 0 1.260 1.260 1.280 1.250 1.310 8,968,000 11,384,320 1.2694 0.755 0.755 0.767 0.749 0.785 14,969,659 0.7605 0.00%
2011-04-13 0 1.260 1.250 1.270 1.250 1.270 4,434,000 5,586,000 1.2598 0.755 0.749 0.761 0.749 0.761 7,401,368 0.7547 0.00%
2011-04-12 0 1.260 1.250 1.260 1.250 1.270 3,582,000 4,518,020 1.2613 0.755 0.749 0.755 0.749 0.761 5,979,184 0.7556 0.00%
2011-04-11 0 1.260 1.250 1.260 1.250 1.290 4,388,000 5,564,820 1.2682 0.755 0.749 0.755 0.749 0.773 7,324,583 0.7597 -0.79%
2011-04-08 0 1.270 1.270 1.280 1.270 1.290 3,548,000 4,551,720 1.2829 0.761 0.761 0.767 0.761 0.773 5,922,430 0.7686 -1.55%
2011-04-07 0 1.290 1.270 1.290 1.270 1.290 3,311,000 4,229,670 1.2775 0.773 0.761 0.773 0.761 0.773 5,526,822 0.7653 1.57%
2011-04-06 0 1.270 1.270 1.280 1.270 1.310 3,928,000 5,057,960 1.2877 0.761 0.761 0.767 0.761 0.785 6,556,737 0.7714 -3.05%
2011-04-04 0 1.310 1.290 1.310 1.290 1.330 3,464,000 4,515,460 1.3035 0.785 0.773 0.785 0.773 0.797 5,782,214 0.7809 -0.76%
2011-04-01 0 1.320 1.300 1.320 1.260 1.320 5,384,000 6,933,360 1.2878 0.791 0.779 0.791 0.755 0.791 8,987,137 0.7715 4.76%
2011-03-31 0 1.260 1.250 1.260 1.250 1.270 3,443,000 4,332,700 1.2584 0.755 0.749 0.755 0.749 0.761 5,747,161 0.7539 0.00%
2011-03-30 0 1.260 1.250 1.260 1.250 1.280 3,444,000 4,325,120 1.2558 0.755 0.749 0.755 0.749 0.767 5,748,830 0.7523 0.00%
2011-03-29 0 1.260 1.250 1.260 1.250 1.270 4,928,000 6,219,720 1.2621 0.755 0.749 0.755 0.749 0.761 8,225,968 0.7561 -0.79%
2011-03-28 0 1.270 1.260 1.270 1.250 1.270 3,024,000 3,821,920 1.2639 0.761 0.755 0.761 0.749 0.761 5,047,753 0.7572 0.79%
2011-03-25 0 1.260 1.260 1.270 1.250 1.270 3,094,000 3,896,600 1.2594 0.755 0.755 0.761 0.749 0.761 5,164,599 0.7545 0.00%
2011-03-24 0 1.260 1.250 1.260 1.250 1.270 3,462,000 4,370,120 1.2623 0.755 0.749 0.755 0.749 0.761 5,778,876 0.7562 0.00%
2011-03-23 0 1.260 1.250 1.260 1.240 1.260 4,146,000 5,191,040 1.2521 0.755 0.749 0.755 0.743 0.755 6,920,630 0.7501 0.00%
2011-03-22 0 1.260 1.250 1.260 1.250 1.280 3,116,000 3,952,600 1.2685 0.755 0.749 0.755 0.749 0.767 5,201,322 0.7599 0.00%
2011-03-21 0 1.260 1.260 1.270 1.230 1.280 4,166,000 5,197,760 1.2477 0.755 0.755 0.761 0.737 0.767 6,954,014 0.7474 3.28%
2011-03-18 0 1.220 1.220 1.230 1.220 1.230 4,870,000 5,978,060 1.2275 0.731 0.731 0.737 0.731 0.737 8,129,153 0.7354 0.00%
2011-03-17 0 1.220 1.220 1.230 1.220 1.240 6,112,000 7,530,380 1.2321 0.731 0.731 0.737 0.731 0.743 10,202,337 0.7381 -0.81%
2011-03-16 0 1.230 1.230 1.240 1.230 1.260 4,496,000 5,570,280 1.2389 0.737 0.737 0.743 0.737 0.755 7,504,860 0.7422 0.00%
2011-03-15 0 1.230 1.230 1.240 1.230 1.280 4,128,000 5,153,180 1.2483 0.737 0.737 0.743 0.737 0.767 6,890,584 0.7479 -3.15%
2011-03-14 0 1.270 1.260 1.270 1.250 1.300 4,210,000 5,328,020 1.2656 0.761 0.755 0.761 0.749 0.779 7,027,460 0.7582 -1.55%
2011-03-11 0 1.290 1.280 1.290 1.270 1.320 2,868,000 3,728,820 1.3001 0.773 0.767 0.773 0.761 0.791 4,787,353 0.7789 -0.77%
2011-03-10 0 1.300 1.300 1.310 1.300 1.330 4,138,000 5,409,520 1.3073 0.779 0.779 0.785 0.779 0.797 6,907,276 0.7832 -0.76%
2011-03-09 0 1.310 1.300 1.310 1.290 1.340 5,038,000 6,635,700 1.3171 0.785 0.779 0.785 0.773 0.803 8,409,583 0.7891 0.00%
2011-03-08 0 1.310 1.310 1.320 1.290 1.320 2,384,000 3,114,460 1.3064 0.785 0.785 0.791 0.773 0.791 3,979,446 0.7826 0.00%
2011-03-07 0 1.310 1.300 1.310 1.280 1.320 3,856,000 5,012,340 1.2999 0.785 0.779 0.785 0.767 0.791 6,436,553 0.7787 0.00%
2011-03-04 0 1.310 1.300 1.310 1.300 1.320 1,564,000 2,053,760 1.3131 0.785 0.779 0.785 0.779 0.791 2,610,677 0.7867 0.00%
2011-03-03 0 1.310 1.300 1.310 1.260 1.320 5,086,000 6,578,160 1.2934 0.785 0.779 0.785 0.755 0.791 8,489,706 0.7748 3.97%
2011-03-02 0 1.260 1.250 1.260 1.230 1.260 2,054,000 2,561,720 1.2472 0.755 0.749 0.755 0.737 0.755 3,428,599 0.7472 0.80%
2011-03-01 0 1.250 1.250 1.270 1.230 1.260 3,058,000 3,822,280 1.2499 0.749 0.749 0.761 0.737 0.755 5,104,507 0.7488 0.81%
2011-02-28 0 1.240 1.230 1.240 1.220 1.300 4,994,000 6,298,540 1.2612 0.743 0.737 0.743 0.731 0.779 8,336,137 0.7556 -3.12%
2011-02-25 0 1.280 1.270 1.280 1.260 1.310 3,696,000 4,755,000 1.2865 0.767 0.761 0.767 0.755 0.785 6,169,476 0.7707 -0.78%
2011-02-24 0 1.290 1.290 1.300 1.290 1.340 4,444,000 5,872,540 1.3215 0.773 0.773 0.779 0.773 0.803 7,418,060 0.7917 -2.27%
2011-02-23 0 1.320 1.310 1.330 1.310 1.380 5,182,000 6,978,040 1.3466 0.791 0.785 0.797 0.785 0.827 8,649,952 0.8067 -2.94%
2011-02-22 0 1.360 1.350 1.360 1.350 1.400 4,258,000 5,825,440 1.3681 0.815 0.809 0.815 0.809 0.839 7,107,583 0.8196 -1.45%
2011-02-21 0 1.380 1.370 1.380 1.370 1.410 2,414,000 3,361,020 1.3923 0.827 0.821 0.827 0.821 0.845 4,029,522 0.8341 -2.82%
2011-02-18 0 1.420 1.430 1.440 1.410 1.450 1,912,800 2,730,092 1.4273 0.851 0.857 0.863 0.845 0.869 3,192,904 0.8550 -0.70%
2011-02-17 0 1.430 1.430 1.440 1.410 1.440 2,672,000 3,803,120 1.4233 0.857 0.857 0.863 0.845 0.863 4,460,184 0.8527 -0.69%
2011-02-16 0 1.440 1.430 1.440 1.420 1.440 3,140,000 4,495,820 1.4318 0.863 0.857 0.863 0.851 0.863 5,241,384 0.8578 0.70%
2011-02-15 0 1.430 1.430 1.440 1.420 1.470 3,652,000 5,255,600 1.4391 0.857 0.857 0.863 0.851 0.881 6,096,030 0.8621 0.00%
2011-02-14 0 1.430 1.420 1.440 1.400 1.440 4,480,000 6,354,820 1.4185 0.857 0.851 0.863 0.839 0.863 7,478,153 0.8498 2.88%
2011-02-11 0 1.390 1.390 1.410 1.380 1.410 4,174,000 5,813,780 1.3929 0.833 0.833 0.845 0.827 0.845 6,967,368 0.8344 0.72%
2011-02-10 0 1.380 1.380 1.390 1.380 1.440 6,698,000 9,461,640 1.4126 0.827 0.827 0.833 0.827 0.863 11,180,506 0.8463 -4.17%
2011-02-09 0 1.440 1.440 1.460 1.440 1.490 4,688,000 6,894,880 1.4708 0.863 0.863 0.875 0.863 0.893 7,825,353 0.8811 -2.70%
2011-02-08 0 1.480 1.470 1.490 1.460 1.490 6,222,000 9,199,220 1.4785 0.887 0.881 0.893 0.875 0.893 10,385,952 0.8857 0.00%
2011-02-07 0 1.480 1.480 1.500 1.460 1.510 6,890,000 10,251,020 1.4878 0.887 0.887 0.899 0.875 0.905 11,500,998 0.8913 0.00%
2011-02-02 0 1.480 1.480 1.490 1.470 1.500 3,818,000 5,656,540 1.4815 0.887 0.887 0.893 0.881 0.899 6,373,122 0.8876 0.68%
2011-02-01 0 1.470 1.460 1.470 1.460 1.470 4,146,000 6,088,120 1.4684 0.881 0.875 0.881 0.875 0.881 6,920,630 0.8797 0.00%
2011-01-31 0 1.470 1.450 1.470 1.440 1.470 4,892,000 7,112,780 1.4540 0.881 0.869 0.881 0.863 0.881 8,165,876 0.8710 0.68%
2011-01-28 0 1.460 1.460 1.470 1.450 1.480 7,766,000 11,373,040 1.4645 0.875 0.875 0.881 0.869 0.887 12,963,244 0.8773 0.00%
2011-01-27 0 1.460 1.460 1.470 1.460 1.480 6,634,000 9,726,520 1.4662 0.875 0.875 0.881 0.875 0.887 11,073,675 0.8783 0.00%
2011-01-26 0 1.460 1.460 1.470 1.450 1.470 3,714,000 5,434,020 1.4631 0.875 0.875 0.881 0.869 0.881 6,199,522 0.8765 0.00%
2011-01-25 0 1.460 1.460 1.470 1.450 1.470 4,152,000 6,064,920 1.4607 0.875 0.875 0.881 0.869 0.881 6,930,645 0.8751 -0.68%
2011-01-24 0 1.470 1.460 1.470 1.450 1.480 6,624,000 9,721,160 1.4676 0.881 0.875 0.881 0.869 0.887 11,056,983 0.8792 0.00%
2011-01-21 0 1.470 1.470 1.480 1.460 1.480 3,614,000 5,311,520 1.4697 0.881 0.881 0.887 0.875 0.887 6,032,599 0.8805 0.00%
2011-01-20 0 1.470 1.470 1.480 1.450 1.490 5,966,000 8,759,480 1.4682 0.881 0.881 0.887 0.869 0.893 9,958,629 0.8796 -1.34%
2011-01-19 0 1.490 1.490 1.500 1.470 1.500 4,652,000 6,898,980 1.4830 0.893 0.893 0.899 0.881 0.899 7,765,260 0.8884 0.68%
2011-01-18 0 1.480 1.470 1.480 1.460 1.490 3,220,000 4,757,740 1.4776 0.887 0.881 0.887 0.875 0.893 5,374,922 0.8852 1.37%
2011-01-17 0 1.460 1.460 1.470 1.450 1.490 5,374,000 7,912,940 1.4724 0.875 0.875 0.881 0.869 0.893 8,970,445 0.8821 -0.68%
2011-01-14 0 1.470 1.470 1.490 1.470 1.480 3,494,000 5,169,900 1.4797 0.881 0.881 0.893 0.881 0.887 5,832,291 0.8864 -0.68%
2011-01-13 0 1.480 1.470 1.490 1.460 1.490 4,918,000 7,284,500 1.4812 0.887 0.881 0.893 0.875 0.893 8,209,276 0.8873 1.37%
2011-01-12 0 1.460 1.460 1.470 1.450 1.480 4,050,000 5,950,460 1.4692 0.875 0.875 0.881 0.869 0.887 6,760,384 0.8802 -0.68%
2011-01-11 0 1.470 1.470 1.480 1.470 1.500 4,368,000 6,472,780 1.4819 0.881 0.881 0.887 0.881 0.899 7,291,199 0.8878 -1.34%
2011-01-10 0 1.490 1.470 1.500 1.470 1.500 4,304,000 6,404,880 1.4881 0.893 0.881 0.899 0.881 0.899 7,184,368 0.8915 0.68%
2011-01-07 0 1.480 1.480 1.490 1.480 1.500 2,606,000 3,894,040 1.4943 0.887 0.887 0.893 0.887 0.899 4,350,015 0.8952 -1.33%
2011-01-06 0 1.500 1.490 1.500 1.460 1.500 4,434,000 6,558,820 1.4792 0.899 0.893 0.899 0.875 0.899 7,401,368 0.8862 2.04%
2011-01-05 0 1.470 1.460 1.470 1.460 1.520 6,584,000 9,742,580 1.4797 0.881 0.875 0.881 0.875 0.911 10,990,214 0.8865 -2.65%
2011-01-04 0 1.510 1.500 1.510 1.490 1.530 11,560,000 17,349,440 1.5008 0.905 0.899 0.905 0.893 0.917 19,296,305 0.8991 2.03%
2011-01-03 0 1.480 1.470 1.480 1.450 1.480 8,246,000 12,090,360 1.4662 0.887 0.881 0.887 0.869 0.887 13,764,475 0.8784 0.68%
2010-12-31 0 1.470 1.460 1.470 1.460 1.480 3,726,000 5,467,200 1.4673 0.881 0.875 0.881 0.875 0.887 6,219,553 0.8790 0.00%
2010-12-30 0 1.470 1.470 1.480 1.460 1.510 5,662,000 8,387,880 1.4814 0.881 0.881 0.887 0.875 0.905 9,451,183 0.8875 -2.00%
2010-12-29 0 1.500 1.490 1.500 1.440 1.500 11,582,000 17,206,220 1.4856 0.899 0.893 0.899 0.863 0.899 19,333,028 0.8900 2.74%
2010-12-28 0 1.460 1.460 1.470 1.460 1.500 5,858,000 8,669,940 1.4800 0.875 0.875 0.881 0.875 0.899 9,778,352 0.8866 -2.01%
2010-12-24 0 1.490 1.490 1.500 1.490 1.500 3,178,000 4,743,940 1.4927 0.893 0.893 0.899 0.893 0.899 5,304,815 0.8943 0.68%
2010-12-23 0 1.480 1.480 1.500 1.480 1.530 6,787,996 10,187,834 1.5009 0.887 0.887 0.899 0.887 0.917 11,330,730 0.8991 -1.99%
2010-12-22 0 1.510 1.510 1.520 1.490 1.550 16,334,304 25,024,264 1.5320 0.905 0.905 0.911 0.893 0.929 27,265,718 0.9178 0.67%
2010-12-21 0 1.500 1.490 1.510 1.430 1.520 22,024,000 32,682,360 1.4839 0.899 0.893 0.905 0.857 0.911 36,763,133 0.8890 3.45%
2010-12-20 0 1.450 1.440 1.450 1.440 1.460 6,548,400 9,491,292 1.4494 0.869 0.863 0.869 0.863 0.875 10,930,789 0.8683 0.00%
2010-12-17 0 1.450 1.430 1.450 1.400 1.460 12,318,800 17,632,284 1.4313 0.869 0.857 0.869 0.839 0.875 20,562,917 0.8575 2.84%
2010-12-16 0 1.410 1.400 1.410 1.390 1.420 7,896,000 11,133,032 1.4100 0.845 0.839 0.845 0.833 0.851 13,180,244 0.8447 -0.70%
2010-12-15 0 1.420 1.420 1.430 1.410 1.430 6,634,000 9,416,200 1.4194 0.851 0.851 0.857 0.845 0.857 11,073,675 0.8503 -0.70%
2010-12-14 0 1.430 1.410 1.430 1.400 1.430 8,230,000 11,688,520 1.4202 0.857 0.845 0.857 0.839 0.857 13,737,767 0.8508 0.70%
2010-12-13 0 1.420 1.420 1.430 1.400 1.430 7,666,000 10,886,460 1.4201 0.851 0.851 0.857 0.839 0.857 12,796,321 0.8507 1.43%
2010-12-10 0 1.400 1.400 1.410 1.380 1.410 6,718,000 9,402,060 1.3995 0.839 0.839 0.845 0.827 0.845 11,213,891 0.8384 0.72%
2010-12-09 0 1.390 1.390 1.410 1.390 1.420 5,426,000 7,641,560 1.4083 0.833 0.833 0.845 0.833 0.851 9,057,245 0.8437 -1.42%
2010-12-08 0 1.410 1.390 1.410 1.390 1.410 5,048,000 7,086,840 1.4039 0.845 0.833 0.845 0.833 0.845 8,426,276 0.8410 0.71%
2010-12-07 0 1.400 1.400 1.410 1.390 1.420 3,920,000 5,511,680 1.4060 0.839 0.839 0.845 0.833 0.851 6,543,384 0.8423 -0.71%
2010-12-06 0 1.410 1.410 1.420 1.410 1.440 4,900,000 6,986,040 1.4257 0.845 0.845 0.851 0.845 0.863 8,179,229 0.8541 -0.70%
2010-12-03 0 1.420 1.420 1.430 1.390 1.450 11,586,700 16,515,914 1.4254 0.851 0.851 0.857 0.833 0.869 19,340,873 0.8539 0.71%
2010-12-02 0 1.410 1.390 1.410 1.390 1.440 7,196,000 10,169,060 1.4132 0.845 0.833 0.845 0.833 0.863 12,011,783 0.8466 0.00%
2010-12-01 0 1.410 1.400 1.410 1.360 1.420 5,288,474 7,373,064 1.3942 0.845 0.839 0.845 0.815 0.851 8,827,682 0.8352 0.00%
2010-11-30 0 1.410 1.380 1.400 1.310 1.450 8,696,300 11,800,359 1.3569 0.845 0.827 0.839 0.785 0.869 14,516,129 0.8129 5.22%
2010-11-29 0 1.340 1.340 1.350 1.300 1.360 4,666,000 6,226,100 1.3344 0.803 0.803 0.809 0.779 0.815 7,788,630 0.7994 1.52%
2010-11-26 0 1.320 1.300 1.330 1.300 1.330 5,262,000 6,877,720 1.3071 0.791 0.779 0.797 0.779 0.797 8,783,491 0.7830 0.00%
2010-11-25 0 1.320 1.320 1.330 1.300 1.330 2,376,000 3,122,020 1.3140 0.791 0.791 0.797 0.779 0.797 3,966,092 0.7872 0.00%
2010-11-24 0 1.320 1.290 1.320 1.280 1.320 3,552,000 4,611,760 1.2984 0.791 0.773 0.791 0.767 0.791 5,929,107 0.7778 2.33%
2010-11-23 0 1.290 1.280 1.290 1.280 1.340 1,523,490 1,992,477 1.3078 0.773 0.767 0.773 0.767 0.803 2,543,056 0.7835 -2.27%
2010-11-22 0 1.320 1.320 1.340 1.310 1.340 2,510,000 3,336,560 1.3293 0.791 0.791 0.803 0.785 0.803 4,189,769 0.7964 -0.75%
2010-11-19 0 1.330 1.330 1.350 1.280 1.350 12,418,000 16,320,340 1.3142 0.797 0.797 0.809 0.767 0.809 20,728,504 0.7873 0.00%
2010-11-18 0 1.330 1.320 1.330 1.320 1.420 17,836,000 24,086,760 1.3505 0.797 0.791 0.797 0.791 0.851 29,772,395 0.8090 -1.48%
2010-11-17 0 1.350 1.340 1.350 1.340 1.380 4,308,000 5,845,740 1.3569 0.809 0.803 0.809 0.803 0.827 7,191,045 0.8129 -1.46%
2010-11-16 0 1.370 1.360 1.370 1.360 1.400 6,946,000 9,553,680 1.3754 0.821 0.815 0.821 0.815 0.839 11,594,475 0.8240 -0.72%
2010-11-15 0 1.380 1.380 1.390 1.370 1.420 3,690,000 5,156,020 1.3973 0.827 0.827 0.833 0.821 0.851 6,159,461 0.8371 -0.72%
2010-11-12 0 1.390 1.380 1.390 1.370 1.440 11,776,000 16,615,380 1.4110 0.833 0.827 0.833 0.821 0.863 19,656,858 0.8453 -2.80%
2010-11-11 0 1.430 1.430 1.440 1.400 1.450 8,534,000 12,139,060 1.4224 0.857 0.857 0.863 0.839 0.869 14,245,213 0.8522 -1.38%
2010-11-10 0 1.450 1.440 1.460 1.420 1.480 15,496,762 22,532,411 1.4540 0.869 0.863 0.875 0.851 0.887 25,867,668 0.8711 2.11%
2010-11-09 0 1.420 1.410 1.420 1.380 1.460 26,836,000 38,201,980 1.4235 0.851 0.845 0.851 0.827 0.875 44,795,470 0.8528 2.16%
2010-11-08 0 1.390 1.380 1.390 1.360 1.390 5,268,021 7,238,688 1.3741 0.833 0.827 0.833 0.815 0.833 8,793,541 0.8232 2.21%
2010-11-05 0 1.360 1.360 1.370 1.360 1.430 8,652,022 11,971,950 1.3837 0.815 0.815 0.821 0.815 0.857 14,442,219 0.8290 -2.86%
2010-11-04 0 1.400 1.390 1.400 1.350 1.430 26,401,220 36,864,605 1.3963 0.839 0.833 0.839 0.809 0.857 44,069,722 0.8365 4.48%
2010-11-03 0 1.340 1.330 1.340 1.240 1.340 25,896,000 33,535,464 1.2950 0.803 0.797 0.803 0.743 0.803 43,226,393 0.7758 8.06%
2010-11-02 0 1.240 1.240 1.250 1.230 1.260 3,870,500 4,830,620 1.2481 0.743 0.743 0.749 0.737 0.755 6,460,757 0.7477 0.00%
2010-11-01 0 1.240 1.220 1.240 1.200 1.240 3,426,000 4,201,720 1.2264 0.743 0.731 0.743 0.719 0.743 5,718,784 0.7347 2.48%
2010-10-29 0 1.210 1.210 1.220 1.210 1.230 2,452,000 2,986,040 1.2178 0.725 0.725 0.731 0.725 0.737 4,092,953 0.7296 -1.63%
2010-10-28 0 1.230 1.230 1.240 1.210 1.240 3,906,000 4,826,720 1.2357 0.737 0.737 0.743 0.725 0.743 6,520,014 0.7403 0.82%
2010-10-27 0 1.220 1.220 1.230 1.220 1.240 2,390,000 2,926,180 1.2243 0.731 0.731 0.737 0.731 0.743 3,989,461 0.7335 0.00%
2010-10-26 0 1.220 1.220 1.230 1.210 1.240 2,504,000 3,063,860 1.2236 0.731 0.731 0.737 0.725 0.743 4,179,753 0.7330 -0.81%
2010-10-25 0 1.230 1.230 1.240 1.210 1.230 3,750,000 4,575,560 1.2201 0.737 0.737 0.743 0.725 0.737 6,259,614 0.7310 0.82%
2010-10-22 0 1.220 1.220 1.230 1.220 1.240 3,864,000 4,727,700 1.2235 0.731 0.731 0.737 0.731 0.743 6,449,907 0.7330 -0.81%
2010-10-21 0 1.230 1.230 1.240 1.220 1.250 4,082,000 5,037,160 1.2340 0.737 0.737 0.743 0.731 0.749 6,813,799 0.7393 0.00%
2010-10-20 0 1.230 1.220 1.230 1.180 1.240 8,964,000 10,897,320 1.2157 0.737 0.731 0.737 0.707 0.743 14,962,982 0.7283 -1.60%
2010-10-19 0 1.250 1.240 1.250 1.230 1.260 3,776,000 4,703,300 1.2456 0.749 0.743 0.749 0.737 0.755 6,303,014 0.7462 -0.79%
2010-10-18 0 1.260 1.250 1.260 1.220 1.270 4,904,000 6,087,980 1.2414 0.755 0.749 0.755 0.731 0.761 8,185,906 0.7437 1.61%
2010-10-15 0 1.240 1.240 1.250 1.220 1.240 1,990,000 2,453,360 1.2328 0.743 0.743 0.749 0.731 0.743 3,321,769 0.7386 -0.80%
2010-10-14 0 1.250 1.240 1.250 1.230 1.280 7,096,000 8,905,200 1.2550 0.749 0.743 0.749 0.737 0.767 11,844,860 0.7518 0.00%
2010-10-13 0 1.250 1.240 1.250 1.210 1.260 10,132,000 12,556,140 1.2393 0.749 0.743 0.749 0.725 0.755 16,912,643 0.7424 2.46%
2010-10-12 0 1.220 1.210 1.220 1.210 1.220 1,214,000 1,471,620 1.2122 0.731 0.725 0.731 0.725 0.731 2,026,446 0.7262 0.00%
2010-10-11 0 1.220 1.210 1.220 1.200 1.220 2,820,000 3,416,920 1.2117 0.731 0.725 0.731 0.719 0.731 4,707,230 0.7259 0.83%
2010-10-08 0 1.210 1.200 1.210 1.200 1.220 2,498,000 3,010,680 1.2052 0.725 0.719 0.725 0.719 0.731 4,169,738 0.7220 -0.82%
2010-10-07 0 1.220 1.210 1.220 1.200 1.220 3,692,000 4,472,300 1.2113 0.731 0.725 0.731 0.719 0.731 6,162,799 0.7257 0.00%
2010-10-06 0 1.220 1.210 1.220 1.200 1.220 1,998,000 2,420,660 1.2115 0.731 0.725 0.731 0.719 0.731 3,335,123 0.7258 1.67%
2010-10-05 0 1.200 1.190 1.200 1.200 1.220 5,702,000 6,862,920 1.2036 0.719 0.713 0.719 0.719 0.731 9,517,952 0.7211 -0.83%
2010-10-04 0 1.210 1.220 1.230 1.210 1.230 3,033,000 3,693,300 1.2177 0.725 0.731 0.737 0.725 0.737 5,062,776 0.7295 0.83%
2010-09-30 0 1.200 1.200 1.210 1.200 1.220 2,792,000 3,375,820 1.2091 0.719 0.719 0.725 0.719 0.731 4,660,492 0.7243 -1.64%
2010-09-29 0 1.220 1.220 1.230 1.200 1.230 3,134,000 3,834,680 1.2236 0.731 0.731 0.737 0.719 0.737 5,231,368 0.7330 0.83%
2010-09-28 0 1.210 1.210 1.220 1.190 1.230 20,728,000 25,066,340 1.2093 0.725 0.725 0.731 0.713 0.737 34,599,810 0.7245 -3.20%
2010-09-27 0 1.250 1.240 1.250 1.220 1.290 10,902,000 13,559,340 1.2437 0.749 0.743 0.749 0.731 0.773 18,197,951 0.7451 -1.57%
2010-09-24 0 1.270 1.270 1.280 1.260 1.290 2,374,000 3,035,960 1.2788 0.761 0.761 0.767 0.755 0.773 3,962,753 0.7661 -0.78%
2010-09-22 0 1.280 1.270 1.280 1.260 1.300 8,900,000 11,416,860 1.2828 0.767 0.761 0.767 0.755 0.779 14,856,151 0.7685 1.59%
2010-09-21 0 1.260 1.250 1.260 1.230 1.260 7,362,000 9,197,040 1.2493 0.755 0.749 0.755 0.737 0.755 12,288,875 0.7484 1.61%
2010-09-20 0 1.240 1.230 1.240 1.230 1.250 948,000 1,171,220 1.2355 0.743 0.737 0.743 0.737 0.749 1,582,431 0.7401 -0.80%
2010-09-17 0 1.250 1.230 1.250 1.220 1.250 5,030,000 6,226,740 1.2379 0.749 0.737 0.749 0.731 0.749 8,396,229 0.7416 0.81%
2010-09-16 0 1.240 1.230 1.240 1.210 1.240 5,866,000 7,170,600 1.2224 0.743 0.737 0.743 0.725 0.743 9,791,706 0.7323 2.48%
2010-09-15 0 1.210 1.210 1.220 1.210 1.240 3,192,000 3,904,860 1.2233 0.725 0.725 0.731 0.725 0.743 5,328,184 0.7329 -1.63%
2010-09-14 0 1.230 1.220 1.230 1.210 1.250 10,128,000 12,448,400 1.2291 0.737 0.731 0.737 0.725 0.749 16,905,967 0.7363 0.82%
2010-09-13 0 1.220 1.210 1.220 1.200 1.220 8,134,000 9,855,440 1.2116 0.731 0.725 0.731 0.719 0.731 13,577,521 0.7259 1.67%
2010-09-10 0 1.200 1.200 1.210 1.190 1.220 7,542,000 9,051,080 1.2001 0.719 0.719 0.725 0.713 0.731 12,589,336 0.7189 -0.83%
2010-09-09 0 1.210 1.200 1.210 1.190 1.230 11,142,000 13,550,480 1.2162 0.725 0.719 0.725 0.713 0.737 18,598,566 0.7286 1.68%
2010-09-08 0 1.190 1.190 1.200 1.180 1.200 3,918,000 4,673,040 1.1927 0.713 0.713 0.719 0.707 0.719 6,540,045 0.7145 -0.83%
2010-09-07 0 1.200 1.190 1.200 1.190 1.210 3,370,000 4,044,100 1.2000 0.719 0.713 0.719 0.713 0.725 5,625,307 0.7189 -0.83%
2010-09-06 0 1.210 1.200 1.210 1.190 1.210 6,014,000 7,232,220 1.2026 0.725 0.719 0.725 0.713 0.725 10,038,752 0.7204 1.68%
2010-09-03 0 1.190 1.190 1.200 1.180 1.200 4,754,000 5,662,940 1.1912 0.713 0.713 0.719 0.707 0.719 7,935,522 0.7136 0.85%
2010-09-02 0 1.180 1.180 1.190 1.170 1.200 4,058,300 4,806,617 1.1844 0.707 0.707 0.713 0.701 0.719 6,774,238 0.7095 -0.84%
2010-09-01 0 1.190 1.180 1.190 1.170 1.190 3,070,000 3,631,880 1.1830 0.713 0.707 0.713 0.701 0.713 5,124,538 0.7087 0.00%
2010-08-31 0 1.190 1.180 1.190 1.160 1.190 4,046,000 4,766,140 1.1780 0.713 0.707 0.713 0.695 0.713 6,753,707 0.7057 0.00%
2010-08-30 0 1.190 1.180 1.190 1.170 1.190 5,384,000 6,359,140 1.1811 0.713 0.707 0.713 0.701 0.713 8,987,137 0.7076 1.71%
2010-08-27 0 1.170 1.170 1.180 1.160 1.190 4,896,000 5,766,440 1.1778 0.701 0.701 0.707 0.695 0.713 8,172,553 0.7056 -0.85%
2010-08-26 0 1.180 1.170 1.180 1.180 1.210 6,752,000 8,060,920 1.1939 0.707 0.701 0.707 0.707 0.725 11,270,644 0.7152 -1.67%
2010-08-25 0 1.200 1.200 1.210 1.190 1.200 5,584,000 6,694,900 1.1989 0.719 0.719 0.725 0.713 0.719 9,320,983 0.7183 0.00%
2010-08-24 0 1.200 1.200 1.210 1.200 1.220 5,644,000 6,819,820 1.2083 0.719 0.719 0.725 0.719 0.731 9,421,137 0.7239 -0.83%
2010-08-23 0 1.210 1.210 1.220 1.210 1.230 3,920,000 4,783,300 1.2202 0.725 0.725 0.731 0.725 0.737 6,543,384 0.7310 0.00%
2010-08-20 0 1.230 1.230 1.240 1.220 1.230 3,562,000 4,373,940 1.2279 0.725 0.725 0.731 0.719 0.725 6,044,077 0.7237 0.00%
2010-08-19 0 1.230 1.230 1.240 1.220 1.240 5,190,000 6,377,960 1.2289 0.725 0.725 0.731 0.719 0.731 8,806,501 0.7242 0.00%
2010-08-18 0 1.230 1.220 1.230 1.220 1.250 5,078,000 6,239,400 1.2287 0.725 0.719 0.725 0.719 0.737 8,616,457 0.7241 -0.81%
2010-08-17 0 1.240 1.220 1.240 1.220 1.240 6,360,000 7,810,480 1.2281 0.731 0.719 0.731 0.719 0.731 10,791,782 0.7237 1.64%
2010-08-16 0 1.220 1.210 1.230 1.220 1.240 3,880,000 4,758,200 1.2263 0.719 0.713 0.725 0.719 0.731 6,583,666 0.7227 -1.61%
2010-08-13 0 1.240 1.230 1.240 1.230 1.250 4,482,000 5,555,040 1.2394 0.731 0.725 0.731 0.725 0.737 7,605,152 0.7304 0.81%
2010-08-12 0 1.230 1.220 1.230 1.180 1.240 9,826,000 11,994,860 1.2207 0.725 0.719 0.725 0.695 0.731 16,672,964 0.7194 2.50%
2010-08-11 0 1.200 1.190 1.200 1.190 1.210 4,606,000 5,536,460 1.2020 0.707 0.701 0.707 0.701 0.713 7,815,558 0.7084 0.84%
2010-08-10 0 1.190 1.190 1.200 1.190 1.200 2,340,000 2,788,700 1.1918 0.701 0.701 0.707 0.701 0.707 3,970,561 0.7023 -0.83%
2010-08-09 0 1.200 1.190 1.200 1.190 1.200 2,982,000 3,565,520 1.1957 0.707 0.701 0.707 0.701 0.707 5,059,920 0.7047 0.00%
2010-08-06 0 1.200 1.190 1.200 1.190 1.210 1,542,000 1,849,800 1.1996 0.707 0.701 0.707 0.701 0.713 2,616,498 0.7070 -0.83%
2010-08-05 0 1.210 1.200 1.210 1.190 1.210 2,072,000 2,490,360 1.2019 0.713 0.707 0.713 0.701 0.713 3,515,813 0.7083 0.00%
2010-08-04 0 1.210 1.200 1.210 1.190 1.210 3,960,000 4,752,940 1.2002 0.713 0.707 0.713 0.701 0.713 6,719,412 0.7073 0.83%
2010-08-03 0 1.200 1.190 1.200 1.190 1.220 9,063,700 10,918,474 1.2046 0.707 0.701 0.707 0.701 0.719 15,379,477 0.7099 -0.83%
2010-08-02 0 1.210 1.200 1.210 1.190 1.210 9,202,000 11,060,840 1.2020 0.713 0.707 0.713 0.701 0.713 15,614,148 0.7084 1.68%
2010-07-30 0 1.190 1.190 1.200 1.180 1.200 1,578,000 1,878,660 1.1905 0.701 0.701 0.707 0.695 0.707 2,677,584 0.7016 -0.83%
2010-07-29 0 1.200 1.190 1.200 1.180 1.200 1,404,000 1,676,040 1.1938 0.707 0.701 0.707 0.695 0.707 2,382,337 0.7035 0.84%
2010-07-28 0 1.190 1.190 1.200 1.180 1.200 3,640,000 4,365,060 1.1992 0.701 0.701 0.707 0.695 0.707 6,176,429 0.7067 0.00%
2010-07-27 0 1.190 1.190 1.200 1.190 1.200 2,324,000 2,772,640 1.1930 0.701 0.701 0.707 0.701 0.707 3,943,412 0.7031 -0.83%
2010-07-26 0 1.200 1.200 1.210 1.190 1.210 4,974,000 5,976,400 1.2015 0.707 0.707 0.713 0.701 0.713 8,439,988 0.7081 0.00%
2010-07-23 0 1.200 1.190 1.200 1.180 1.210 3,478,000 4,163,400 1.1971 0.707 0.701 0.707 0.695 0.713 5,901,544 0.7055 0.00%
2010-07-22 0 1.200 1.190 1.200 1.180 1.200 2,096,000 2,492,880 1.1894 0.707 0.701 0.707 0.695 0.707 3,556,537 0.7009 0.84%
2010-07-21 0 1.190 1.190 1.200 1.180 1.200 4,066,000 4,842,160 1.1909 0.701 0.701 0.707 0.695 0.707 6,899,275 0.7018 -0.83%
2010-07-20 0 1.200 1.190 1.200 1.190 1.200 1,260,000 1,503,940 1.1936 0.707 0.701 0.707 0.701 0.707 2,137,995 0.7034 0.84%
2010-07-19 0 1.190 1.190 1.200 1.180 1.210 3,860,000 4,617,880 1.1963 0.701 0.701 0.707 0.695 0.713 6,549,729 0.7050 0.00%
2010-07-16 0 1.190 1.190 1.200 1.170 1.200 2,486,000 2,949,680 1.1865 0.701 0.701 0.707 0.690 0.707 4,218,297 0.6993 0.85%
2010-07-15 0 1.180 1.180 1.190 1.180 1.210 4,036,922 4,809,219 1.1913 0.695 0.695 0.701 0.695 0.713 6,849,934 0.7021 -1.67%
2010-07-14 0 1.200 1.200 1.210 1.190 1.250 12,168,000 14,761,660 1.2132 0.707 0.707 0.713 0.701 0.737 20,646,919 0.7150 -2.44%
2010-07-13 0 1.230 1.220 1.230 1.200 1.240 6,094,000 7,424,720 1.2184 0.725 0.719 0.725 0.707 0.731 10,340,428 0.7180 -0.81%
2010-07-12 0 1.240 1.230 1.240 1.210 1.260 3,916,000 4,849,180 1.2383 0.731 0.725 0.731 0.713 0.743 6,644,751 0.7298 2.48%
2010-07-09 0 1.210 1.200 1.210 1.200 1.230 3,850,000 4,676,340 1.2146 0.713 0.707 0.713 0.707 0.725 6,532,761 0.7158 0.83%
2010-07-08 0 1.200 1.200 1.210 1.200 1.230 1,830,000 2,222,080 1.2143 0.707 0.707 0.713 0.707 0.725 3,105,183 0.7156 0.00%
2010-07-07 0 1.200 1.200 1.220 1.190 1.220 972,000 1,172,660 1.2064 0.707 0.707 0.719 0.701 0.719 1,649,310 0.7110 -2.44%
2010-07-06 0 1.230 1.220 1.230 1.190 1.230 1,030,000 1,241,480 1.2053 0.725 0.719 0.725 0.701 0.725 1,747,726 0.7103 2.50%
2010-07-05 0 1.200 1.200 1.210 1.190 1.250 2,540,000 3,117,060 1.2272 0.707 0.707 0.713 0.701 0.737 4,309,926 0.7232 0.00%
2010-07-02 0 1.200 1.190 1.200 1.170 1.210 1,654,600 1,980,006 1.1967 0.707 0.701 0.707 0.690 0.713 2,807,560 0.7052 1.69%
2010-06-30 0 1.180 1.180 1.190 1.170 1.190 1,234,000 1,456,960 1.1807 0.695 0.695 0.701 0.690 0.701 2,093,877 0.6958 -1.67%
2010-06-29 0 1.200 1.190 1.200 1.170 1.250 1,532,000 1,837,680 1.1995 0.707 0.701 0.707 0.690 0.737 2,599,530 0.7069 -2.44%
2010-06-28 0 1.230 1.230 1.250 1.230 1.270 1,222,000 1,529,020 1.2512 0.725 0.725 0.737 0.725 0.748 2,073,515 0.7374 -1.60%
2010-06-25 0 1.250 1.250 1.260 1.200 1.270 3,946,000 4,903,880 1.2427 0.737 0.737 0.743 0.707 0.748 6,695,656 0.7324 3.31%
2010-06-24 0 1.210 1.210 1.220 1.210 1.230 1,822,000 2,214,540 1.2154 0.713 0.713 0.719 0.713 0.725 3,091,608 0.7163 -1.63%
2010-06-23 0 1.230 1.230 1.240 1.210 1.260 1,780,000 2,195,100 1.2332 0.725 0.725 0.731 0.713 0.743 3,020,342 0.7268 -2.38%
2010-06-22 0 1.260 1.260 1.270 1.250 1.280 4,400,000 5,587,280 1.2698 0.743 0.743 0.748 0.737 0.754 7,466,013 0.7484 0.00%
2010-06-21 0 1.260 1.260 1.270 1.240 1.270 4,852,000 6,117,240 1.2608 0.743 0.743 0.748 0.731 0.748 8,232,976 0.7430 0.80%
2010-06-18 0 1.250 1.250 1.260 1.240 1.290 13,305,000 16,845,960 1.2661 0.737 0.737 0.743 0.731 0.760 22,576,205 0.7462 5.04%
2010-06-17 0 1.190 1.180 1.190 1.160 1.210 4,772,000 5,667,120 1.1876 0.701 0.695 0.701 0.684 0.713 8,097,230 0.6999 1.71%
2010-06-15 0 1.170 1.160 1.170 1.150 1.170 1,630,000 1,894,340 1.1622 0.690 0.684 0.690 0.678 0.690 2,765,818 0.6849 1.74%
2010-06-14 0 1.150 1.150 1.160 1.130 1.160 674,000 771,940 1.1453 0.678 0.678 0.684 0.666 0.684 1,143,657 0.6750 1.77%
2010-06-11 0 1.130 1.120 1.130 1.130 1.150 1,040,000 1,181,320 1.1359 0.666 0.660 0.666 0.666 0.678 1,764,694 0.6694 -0.88%
2010-06-10 0 1.140 1.140 1.150 1.130 1.150 518,000 589,360 1.1378 0.672 0.672 0.678 0.666 0.678 878,953 0.6705 0.88%
2010-06-09 0 1.130 1.130 1.150 1.120 1.150 1,186,000 1,351,600 1.1396 0.666 0.666 0.678 0.660 0.678 2,012,430 0.6716 -0.88%
2010-06-08 0 1.140 1.130 1.140 1.110 1.150 2,826,000 3,188,760 1.1284 0.672 0.666 0.672 0.654 0.678 4,795,216 0.6650 0.00%
2010-06-07 0 1.140 1.140 1.160 1.130 1.170 1,478,000 1,694,660 1.1466 0.672 0.672 0.684 0.666 0.690 2,507,902 0.6757 -2.56%
2010-06-04 0 1.170 1.170 1.180 1.170 1.190 1,206,000 1,419,760 1.1772 0.690 0.690 0.695 0.690 0.701 2,046,366 0.6938 -1.68%
2010-06-03 0 1.190 1.170 1.190 1.150 1.190 1,694,000 1,970,680 1.1633 0.701 0.690 0.701 0.678 0.701 2,874,415 0.6856 2.59%
2010-06-02 0 1.160 1.150 1.160 1.130 1.160 757,400 869,024 1.1474 0.684 0.678 0.684 0.666 0.684 1,285,172 0.6762 0.00%
2010-06-01 0 1.160 1.140 1.160 1.150 1.180 658,000 765,080 1.1627 0.684 0.672 0.684 0.678 0.695 1,116,508 0.6852 -0.85%
2010-05-31 0 1.170 1.170 1.180 1.170 1.190 680,000 801,280 1.1784 0.690 0.690 0.695 0.690 0.701 1,153,838 0.6944 -0.85%
2010-05-28 0 1.180 1.180 1.190 1.170 1.220 3,752,000 4,454,840 1.1873 0.695 0.695 0.701 0.690 0.719 6,366,473 0.6997 -0.84%
2010-05-27 0 1.190 1.190 1.200 1.160 1.200 2,748,000 3,236,360 1.1777 0.701 0.701 0.707 0.684 0.707 4,662,864 0.6941 0.00%
2010-05-26 0 1.190 1.170 1.190 1.170 1.210 1,856,000 2,200,740 1.1857 0.701 0.690 0.701 0.690 0.713 3,149,300 0.6988 -0.83%
2010-05-25 0 1.200 1.180 1.200 1.160 1.200 3,932,000 4,672,560 1.1883 0.707 0.695 0.707 0.684 0.707 6,671,901 0.7003 -0.83%
2010-05-24 0 1.210 1.200 1.210 1.180 1.240 3,322,000 4,000,740 1.2043 0.713 0.707 0.713 0.695 0.731 5,636,840 0.7097 -0.82%
2010-05-20 0 1.220 1.210 1.220 1.160 1.230 10,736,000 12,898,220 1.2014 0.719 0.713 0.719 0.684 0.725 18,217,071 0.7080 0.83%
2010-05-19 0 1.210 1.210 1.220 1.190 1.230 7,330,000 8,874,020 1.2106 0.713 0.713 0.719 0.701 0.725 12,437,699 0.7135 -2.42%
2010-05-18 0 1.240 1.230 1.240 1.180 1.250 9,020,000 11,030,740 1.2229 0.731 0.725 0.731 0.695 0.737 15,305,326 0.7207 5.98%
2010-05-17 0 1.170 1.170 1.190 1.120 1.180 6,482,000 7,457,680 1.1505 0.690 0.690 0.701 0.660 0.695 10,998,794 0.6780 1.74%
2010-05-14 0 1.150 1.150 1.160 1.130 1.180 7,864,000 9,011,220 1.1459 0.678 0.678 0.684 0.666 0.695 13,343,801 0.6753 -4.17%
2010-05-13 0 1.200 1.200 1.210 1.180 1.230 2,978,000 3,584,640 1.2037 0.707 0.707 0.713 0.695 0.725 5,053,133 0.7094 0.84%
2010-05-12 0 1.190 1.170 1.190 1.140 1.190 3,486,000 4,060,840 1.1649 0.701 0.690 0.701 0.672 0.701 5,915,118 0.6865 -0.83%
2010-05-11 0 1.200 1.190 1.200 1.190 1.250 4,022,000 4,884,120 1.2144 0.707 0.701 0.707 0.701 0.737 6,824,614 0.7157 -1.64%
2010-05-10 0 1.220 1.220 1.230 1.190 1.230 3,222,000 3,890,680 1.2075 0.719 0.719 0.725 0.701 0.725 5,467,158 0.7116 2.52%
2010-05-07 0 1.190 1.190 1.210 1.100 1.220 10,374,000 12,169,620 1.1731 0.701 0.701 0.713 0.648 0.719 17,602,822 0.6913 1.71%
2010-05-06 0 1.170 1.160 1.170 1.160 1.250 11,736,000 14,027,420 1.1952 0.690 0.684 0.690 0.684 0.737 19,913,892 0.7044 -6.40%
2010-05-05 0 1.250 1.250 1.260 1.230 1.260 11,522,000 14,311,340 1.2421 0.737 0.737 0.743 0.725 0.743 19,550,773 0.7320 -1.57%
2010-05-04 0 1.270 1.270 1.280 1.270 1.320 10,816,000 13,994,560 1.2939 0.748 0.748 0.754 0.748 0.778 18,352,817 0.7625 -2.31%
2010-05-03 0 1.300 1.300 1.310 1.300 1.320 3,034,000 3,963,160 1.3062 0.766 0.766 0.772 0.766 0.778 5,148,155 0.7698 -1.52%
2010-04-30 0 1.320 1.310 1.320 1.300 1.320 7,494,000 9,828,100 1.3115 0.778 0.772 0.778 0.766 0.778 12,715,977 0.7729 1.54%
2010-04-29 0 1.300 1.290 1.300 1.300 1.320 4,930,000 6,427,620 1.3038 0.766 0.760 0.766 0.766 0.778 8,365,328 0.7684 -1.52%
2010-04-28 0 1.320 1.310 1.320 1.300 1.330 8,210,000 10,756,760 1.3102 0.778 0.772 0.778 0.766 0.784 13,930,901 0.7722 0.00%
2010-04-27 0 1.320 1.320 1.330 1.310 1.340 7,674,000 10,187,860 1.3276 0.778 0.778 0.784 0.772 0.790 13,021,405 0.7824 -1.49%
2010-04-26 0 1.340 1.340 1.360 1.340 1.350 5,196,000 6,994,920 1.3462 0.790 0.790 0.801 0.790 0.796 8,816,682 0.7934 -0.74%
2010-04-23 0 1.350 1.330 1.350 1.330 1.350 6,320,000 8,440,880 1.3356 0.796 0.784 0.796 0.784 0.796 10,723,909 0.7871 0.00%
2010-04-22 0 1.350 1.330 1.350 1.330 1.350 3,498,000 4,694,920 1.3422 0.796 0.784 0.796 0.784 0.796 5,935,480 0.7910 0.00%
2010-04-21 0 1.350 1.340 1.350 1.330 1.360 4,070,000 5,475,780 1.3454 0.796 0.790 0.796 0.784 0.801 6,906,062 0.7929 0.75%
2010-04-20 0 1.340 1.330 1.340 1.330 1.350 4,590,000 6,126,140 1.3347 0.790 0.784 0.790 0.784 0.796 7,788,409 0.7866 0.75%
2010-04-19 0 1.330 1.330 1.340 1.320 1.350 8,712,000 11,608,140 1.3324 0.784 0.784 0.790 0.778 0.796 14,782,705 0.7853 -1.48%
2010-04-16 0 1.350 1.350 1.360 1.350 1.370 5,238,000 7,094,020 1.3543 0.796 0.796 0.801 0.796 0.807 8,887,949 0.7982 -1.46%
2010-04-15 0 1.370 1.370 1.380 1.360 1.390 4,380,000 6,012,980 1.3728 0.807 0.807 0.813 0.801 0.819 7,432,076 0.8091 -0.72%
2010-04-14 0 1.380 1.380 1.390 1.380 1.400 4,078,000 5,663,600 1.3888 0.813 0.813 0.819 0.813 0.825 6,919,636 0.8185 -0.72%
2010-04-13 0 1.390 1.370 1.390 1.360 1.390 9,404,000 12,950,100 1.3771 0.819 0.807 0.819 0.801 0.819 15,956,906 0.8116 0.00%
2010-04-12 0 1.390 1.380 1.400 1.370 1.420 13,234,000 18,468,740 1.3956 0.819 0.813 0.825 0.807 0.837 22,455,730 0.8225 0.00%
2010-04-09 0 1.390 1.390 1.400 1.360 1.400 7,806,000 10,798,060 1.3833 0.819 0.819 0.825 0.801 0.825 13,245,385 0.8152 0.00%
2010-04-08 0 1.390 1.380 1.390 1.350 1.390 6,668,000 9,112,340 1.3666 0.819 0.813 0.819 0.796 0.819 11,314,403 0.8054 2.21%
2010-04-07 0 1.360 1.360 1.370 1.360 1.390 4,884,000 6,686,460 1.3691 0.801 0.801 0.807 0.801 0.819 8,287,274 0.8068 -1.45%
2010-04-01 0 1.380 1.370 1.380 1.350 1.380 8,396,000 11,403,920 1.3583 0.813 0.807 0.813 0.796 0.813 14,246,510 0.8005 0.73%
2010-03-31 0 1.370 1.350 1.370 1.350 1.370 1,786,000 2,429,120 1.3601 0.807 0.796 0.807 0.796 0.807 3,030,522 0.8016 0.74%
2010-03-30 0 1.360 1.360 1.370 1.350 1.370 2,346,000 3,193,520 1.3613 0.801 0.801 0.807 0.796 0.807 3,980,742 0.8022 0.00%
2010-03-29 0 1.360 1.360 1.370 1.350 1.370 3,024,000 4,113,800 1.3604 0.801 0.801 0.807 0.796 0.807 5,131,187 0.8017 -0.73%
2010-03-26 0 1.370 1.360 1.370 1.350 1.370 1,212,200 1,650,860 1.3619 0.807 0.801 0.807 0.796 0.807 2,056,887 0.8026 0.74%
2010-03-25 0 1.360 1.350 1.360 1.350 1.370 3,010,000 4,085,640 1.3574 0.801 0.796 0.801 0.796 0.807 5,107,431 0.7999 -0.73%
2010-03-24 0 1.370 1.370 1.380 1.370 1.380 2,556,000 3,514,340 1.3749 0.807 0.807 0.813 0.807 0.813 4,337,075 0.8103 0.00%
2010-03-23 0 1.370 1.360 1.370 1.360 1.400 3,052,000 4,188,440 1.3724 0.807 0.801 0.807 0.801 0.825 5,178,698 0.8088 -0.72%
2010-03-22 0 1.380 1.370 1.380 1.370 1.400 3,116,000 4,317,740 1.3857 0.813 0.807 0.813 0.807 0.825 5,287,295 0.8166 -2.82%
2010-03-19 0 1.420 1.410 1.430 1.380 1.430 5,978,000 8,375,080 1.4010 0.837 0.831 0.843 0.813 0.843 10,143,596 0.8257 1.43%
2010-03-18 0 1.400 1.380 1.400 1.380 1.400 2,402,000 3,337,300 1.3894 0.825 0.813 0.825 0.813 0.825 4,075,764 0.8188 0.00%
2010-03-17 0 1.400 1.380 1.390 1.380 1.400 1,894,000 2,632,100 1.3897 0.825 0.813 0.819 0.813 0.825 3,213,779 0.8190 0.72%
2010-03-16 0 1.390 1.380 1.390 1.370 1.390 2,648,000 3,651,120 1.3788 0.819 0.813 0.819 0.807 0.819 4,493,182 0.8126 0.72%
2010-03-15 0 1.380 1.380 1.390 1.370 1.400 2,194,000 3,032,800 1.3823 0.813 0.813 0.819 0.807 0.825 3,722,825 0.8147 -0.72%
2010-03-12 0 1.390 1.380 1.390 1.380 1.410 1,240,000 1,728,840 1.3942 0.819 0.813 0.819 0.813 0.831 2,104,058 0.8217 0.00%
2010-03-11 0 1.390 1.390 1.400 1.380 1.420 2,098,000 2,923,540 1.3935 0.819 0.819 0.825 0.813 0.837 3,559,931 0.8212 -2.11%
2010-03-10 0 1.420 1.410 1.420 1.390 1.420 2,650,000 3,717,240 1.4027 0.837 0.831 0.837 0.819 0.837 4,496,576 0.8267 0.00%
2010-03-09 0 1.420 1.410 1.420 1.400 1.420 2,898,000 4,077,020 1.4068 0.837 0.831 0.837 0.825 0.837 4,917,388 0.8291 0.00%
2010-03-08 0 1.420 1.400 1.420 1.400 1.450 7,524,000 10,729,300 1.4260 0.837 0.825 0.837 0.825 0.855 12,766,882 0.8404 -0.70%
2010-03-05 0 1.430 1.410 1.430 1.380 1.450 11,110,000 15,786,900 1.4210 0.843 0.831 0.843 0.813 0.855 18,851,682 0.8374 3.62%
2010-03-04 0 1.380 1.360 1.380 1.360 1.400 10,876,000 15,053,500 1.3841 0.813 0.801 0.813 0.801 0.825 18,454,626 0.8157 0.00%
2010-03-03 0 1.380 1.380 1.390 1.370 1.400 3,806,000 5,265,760 1.3835 0.813 0.813 0.819 0.807 0.825 6,458,101 0.8154 -1.43%
2010-03-02 0 1.400 1.380 1.400 1.380 1.410 3,916,000 5,475,840 1.3983 0.825 0.813 0.825 0.813 0.831 6,644,751 0.8241 0.00%
2010-03-01 0 1.400 1.400 1.410 1.380 1.450 13,806,000 19,471,140 1.4103 0.825 0.825 0.831 0.813 0.855 23,426,312 0.8312 0.72%
2010-02-26 0 1.390 1.380 1.390 1.360 1.390 4,570,000 6,286,040 1.3755 0.819 0.813 0.819 0.801 0.819 7,754,472 0.8106 1.46%
2010-02-25 0 1.370 1.360 1.370 1.350 1.390 2,442,000 3,337,560 1.3667 0.807 0.801 0.807 0.796 0.819 4,143,637 0.8055 -0.72%
2010-02-24 0 1.380 1.380 1.390 1.350 1.390 2,032,000 2,776,840 1.3666 0.813 0.813 0.819 0.796 0.819 3,447,940 0.8054 -0.72%
2010-02-23 0 1.390 1.370 1.390 1.360 1.390 1,388,000 1,911,400 1.3771 0.819 0.807 0.819 0.801 0.819 2,355,188 0.8116 0.72%
2010-02-22 0 1.380 1.370 1.380 1.360 1.390 3,306,000 4,537,140 1.3724 0.813 0.807 0.813 0.801 0.819 5,609,691 0.8088 2.22%
2010-02-19 0 1.350 1.350 1.360 1.340 1.370 1,777,000 2,400,590 1.3509 0.796 0.796 0.801 0.790 0.807 3,015,251 0.7961 -2.17%
2010-02-18 0 1.380 1.370 1.380 1.360 1.380 1,192,000 1,638,680 1.3747 0.813 0.807 0.813 0.801 0.813 2,022,611 0.8102 0.00%
2010-02-17 0 1.380 1.370 1.390 1.380 1.410 1,272,000 1,770,740 1.3921 0.813 0.807 0.819 0.813 0.831 2,158,356 0.8204 -0.72%
2010-02-12 0 1.390 1.390 1.400 1.380 1.410 1,556,000 2,165,580 1.3918 0.819 0.819 0.825 0.813 0.831 2,640,254 0.8202 0.72%
2010-02-11 0 1.380 1.380 1.400 1.360 1.400 4,918,000 6,758,200 1.3742 0.813 0.813 0.825 0.801 0.825 8,344,966 0.8099 1.47%
2010-02-10 0 1.360 1.350 1.360 1.340 1.370 2,236,000 3,026,840 1.3537 0.801 0.796 0.801 0.790 0.807 3,794,092 0.7978 1.49%
2010-02-09 0 1.340 1.340 1.350 1.330 1.370 2,584,000 3,469,780 1.3428 0.790 0.790 0.796 0.784 0.807 4,384,586 0.7914 -0.74%
2010-02-08 0 1.350 1.340 1.350 1.340 1.380 2,770,000 3,760,120 1.3574 0.796 0.790 0.796 0.790 0.813 4,700,194 0.8000 -1.46%
2010-02-05 0 1.370 1.370 1.380 1.360 1.390 4,274,000 5,839,760 1.3663 0.807 0.807 0.813 0.801 0.819 7,252,213 0.8052 -2.14%
2010-02-04 0 1.400 1.390 1.400 1.390 1.420 2,018,000 2,828,800 1.4018 0.825 0.819 0.825 0.819 0.837 3,424,185 0.8261 -1.41%
2010-02-03 0 1.420 1.410 1.420 1.400 1.430 2,729,000 3,863,450 1.4157 0.837 0.831 0.837 0.825 0.843 4,630,625 0.8343 1.43%
2010-02-02 0 1.400 1.400 1.420 1.400 1.450 3,304,000 4,673,300 1.4144 0.825 0.825 0.837 0.825 0.855 5,606,297 0.8336 -0.71%
2010-02-01 0 1.410 1.410 1.420 1.380 1.420 2,347,000 3,282,650 1.3987 0.831 0.831 0.837 0.813 0.837 3,982,439 0.8243 0.00%
2010-01-29 0 1.410 1.410 1.420 1.380 1.420 2,952,000 4,146,660 1.4047 0.831 0.831 0.837 0.813 0.837 5,009,016 0.8278 -0.70%
2010-01-28 0 1.420 1.400 1.420 1.390 1.450 7,942,000 11,207,400 1.4112 0.837 0.825 0.837 0.819 0.855 13,476,153 0.8316 0.00%
2010-01-27 0 1.420 1.420 1.430 1.410 1.460 3,902,000 5,615,040 1.4390 0.837 0.837 0.843 0.831 0.860 6,620,996 0.8481 -2.74%
2010-01-26 0 1.460 1.450 1.460 1.450 1.520 16,692,000 24,483,760 1.4668 0.860 0.855 0.860 0.855 0.896 28,323,338 0.8644 -2.67%
2010-01-25 0 1.500 1.500 1.510 1.460 1.580 23,294,000 35,436,100 1.5213 0.884 0.884 0.890 0.860 0.931 39,525,750 0.8965 0.67%
2010-01-22 0 1.490 1.480 1.490 1.410 1.490 13,670,000 19,815,060 1.4495 0.878 0.872 0.878 0.831 0.878 23,195,544 0.8543 0.00%
2010-01-21 0 1.490 1.490 1.500 1.460 1.510 20,016,000 29,822,060 1.4899 0.878 0.878 0.884 0.860 0.890 33,963,571 0.8781 -1.32%
2010-01-20 0 1.510 1.510 1.520 1.390 1.540 86,476,000 128,561,600 1.4867 0.890 0.890 0.896 0.819 0.908 146,734,301 0.8762 7.86%
2010-01-19 0 1.400 1.400 1.410 1.380 1.410 9,152,000 12,756,940 1.3939 0.825 0.825 0.831 0.813 0.831 15,529,307 0.8215 0.72%
2010-01-18 0 1.390 1.380 1.400 1.370 1.400 3,634,000 5,025,740 1.3830 0.819 0.813 0.825 0.807 0.825 6,166,248 0.8150 0.72%
2010-01-15 0 1.380 1.380 1.390 1.370 1.400 7,380,000 10,273,960 1.3921 0.813 0.813 0.819 0.807 0.825 12,522,540 0.8204 0.00%
2010-01-14 0 1.380 1.370 1.380 1.370 1.400 13,376,000 18,541,460 1.3862 0.813 0.807 0.813 0.807 0.825 22,696,679 0.8169 0.00%
2010-01-13 0 1.380 1.370 1.380 1.370 1.410 20,898,000 28,924,280 1.3841 0.813 0.807 0.813 0.807 0.831 35,460,167 0.8157 -2.82%
2010-01-12 0 1.420 1.410 1.420 1.410 1.440 22,208,000 31,615,200 1.4236 0.837 0.831 0.837 0.831 0.849 37,683,003 0.8390 -1.39%
2010-01-11 0 1.440 1.430 1.440 1.400 1.440 15,799,200 22,491,876 1.4236 0.849 0.843 0.849 0.825 0.849 26,808,416 0.8390 0.70%
2010-01-08 0 1.430 1.430 1.440 1.410 1.440 5,536,000 7,907,360 1.4284 0.843 0.843 0.849 0.831 0.849 9,393,602 0.8418 0.70%
2010-01-07 0 1.420 1.420 1.430 1.400 1.440 8,842,000 12,549,340 1.4193 0.837 0.837 0.843 0.825 0.849 15,003,292 0.8364 1.43%
2010-01-06 0 1.400 1.400 1.410 1.400 1.440 7,002,000 9,905,860 1.4147 0.825 0.825 0.831 0.825 0.849 11,881,141 0.8337 -2.10%
2010-01-05 0 1.430 1.420 1.440 1.410 1.450 13,971,900 19,992,017 1.4309 0.843 0.837 0.849 0.831 0.855 23,707,815 0.8433 1.42%
2010-01-04 0 1.410 1.410 1.420 1.400 1.430 4,096,000 5,790,700 1.4137 0.831 0.831 0.837 0.825 0.843 6,950,179 0.8332 -1.40%
2009-12-31 0 1.430 1.420 1.430 1.390 1.430 10,190,000 14,423,860 1.4155 0.843 0.837 0.843 0.819 0.843 17,290,607 0.8342 1.42%
2009-12-30 0 1.410 1.400 1.410 1.380 1.410 4,206,000 5,868,100 1.3952 0.831 0.825 0.831 0.813 0.831 7,136,830 0.8222 0.00%
2009-12-29 0 1.410 1.410 1.420 1.360 1.410 6,286,000 8,753,540 1.3925 0.831 0.831 0.837 0.801 0.831 10,666,217 0.8207 2.92%
2009-12-28 0 1.370 1.370 1.380 1.360 1.380 2,828,000 3,882,840 1.3730 0.807 0.807 0.813 0.801 0.813 4,798,610 0.8092 -0.72%
2009-12-24 0 1.380 1.360 1.380 1.350 1.380 2,038,000 2,774,440 1.3614 0.813 0.801 0.813 0.796 0.813 3,458,121 0.8023 1.47%
2009-12-23 0 1.360 1.360 1.370 1.340 1.370 3,060,000 4,153,700 1.3574 0.801 0.801 0.807 0.790 0.807 5,192,273 0.8000 0.74%
2009-12-22 0 1.350 1.340 1.350 1.320 1.350 3,538,000 4,740,300 1.3398 0.796 0.790 0.796 0.778 0.796 6,003,353 0.7896 2.27%
2009-12-21 0 1.320 1.310 1.330 1.310 1.370 10,566,000 14,145,780 1.3388 0.778 0.772 0.784 0.772 0.807 17,928,612 0.7890 -2.22%
2009-12-18 0 1.350 1.350 1.360 1.330 1.370 9,532,000 12,849,420 1.3480 0.796 0.796 0.801 0.784 0.807 16,174,099 0.7944 -2.17%
2009-12-17 0 1.380 1.370 1.380 1.360 1.400 7,756,000 10,657,240 1.3741 0.813 0.807 0.813 0.801 0.825 13,160,544 0.8098 -0.72%
2009-12-16 0 1.390 1.380 1.390 1.370 1.440 16,006,000 22,476,400 1.4042 0.819 0.813 0.819 0.807 0.849 27,159,318 0.8276 -0.71%
2009-12-15 0 1.400 1.390 1.400 1.380 1.440 11,026,000 15,576,020 1.4127 0.825 0.819 0.825 0.813 0.849 18,709,149 0.8325 -2.78%
2009-12-14 0 1.440 1.430 1.440 1.380 1.440 7,648,000 10,825,600 1.4155 0.849 0.843 0.849 0.813 0.849 12,977,288 0.8342 3.60%
2009-12-11 0 1.390 1.380 1.390 1.380 1.430 9,897,620 13,853,558 1.3997 0.819 0.813 0.819 0.813 0.843 16,794,490 0.8249 1.46%
2009-12-10 0 1.370 1.370 1.380 1.360 1.410 8,614,000 11,922,720 1.3841 0.807 0.807 0.813 0.801 0.831 14,616,417 0.8157 -2.14%
2009-12-09 0 1.400 1.400 1.410 1.390 1.430 11,427,336 16,037,977 1.4035 0.825 0.825 0.831 0.819 0.843 19,390,145 0.8271 -2.10%
2009-12-08 0 1.430 1.420 1.440 1.400 1.480 32,180,000 46,468,120 1.4440 0.843 0.837 0.849 0.825 0.872 54,603,703 0.8510 1.42%
2009-12-07 0 1.410 1.400 1.410 1.390 1.430 8,742,000 12,299,880 1.4070 0.831 0.825 0.831 0.819 0.843 14,833,610 0.8292 -1.40%
2009-12-04 0 1.430 1.430 1.440 1.350 1.430 21,842,000 30,422,240 1.3928 0.843 0.843 0.849 0.796 0.843 37,061,966 0.8208 3.62%
2009-12-03 0 1.380 1.370 1.380 1.360 1.400 11,524,500 15,895,530 1.3793 0.813 0.807 0.813 0.801 0.825 19,555,015 0.8129 0.00%
2009-12-02 0 1.380 1.380 1.390 1.340 1.400 15,521,400 21,354,770 1.3758 0.813 0.813 0.819 0.790 0.825 26,337,039 0.8108 2.99%
2009-12-01 0 1.340 1.330 1.340 1.310 1.340 12,516,000 16,574,840 1.3243 0.790 0.784 0.790 0.772 0.790 21,237,413 0.7805 1.52%
2009-11-30 0 1.320 1.320 1.340 1.320 1.340 9,392,000 12,479,460 1.3287 0.778 0.778 0.790 0.778 0.790 15,936,544 0.7831 0.76%
2009-11-27 0 1.310 1.300 1.310 1.300 1.360 22,644,000 29,927,000 1.3216 0.772 0.766 0.772 0.766 0.801 38,422,817 0.7789 -4.38%
2009-11-26 0 1.370 1.360 1.370 1.360 1.390 8,950,000 12,260,740 1.3699 0.807 0.801 0.807 0.801 0.819 15,186,549 0.8073 -0.72%
2009-11-25 0 1.380 1.380 1.390 1.370 1.390 12,698,000 17,508,440 1.3788 0.813 0.813 0.819 0.807 0.819 21,546,234 0.8126 0.73%
2009-11-24 0 1.370 1.370 1.380 1.370 1.400 11,240,000 15,483,080 1.3775 0.807 0.807 0.813 0.807 0.825 19,072,269 0.8118 -2.14%
2009-11-23 0 1.400 1.390 1.400 1.370 1.400 9,608,000 13,296,260 1.3839 0.825 0.819 0.825 0.807 0.825 16,303,057 0.8156 1.45%
2009-11-20 0 1.380 1.380 1.390 1.360 1.400 15,746,000 21,702,540 1.3783 0.813 0.813 0.819 0.801 0.825 26,718,145 0.8123 -2.13%
2009-11-19 0 1.410 1.400 1.410 1.390 1.430 10,172,000 14,303,460 1.4062 0.831 0.825 0.831 0.819 0.843 17,260,064 0.8287 1.44%
2009-11-18 0 1.390 1.380 1.390 1.380 1.410 12,268,000 17,131,560 1.3964 0.819 0.813 0.819 0.813 0.831 20,816,601 0.8230 -0.71%
2009-11-17 0 1.400 1.400 1.410 1.390 1.450 13,584,000 19,180,640 1.4120 0.825 0.825 0.831 0.819 0.855 23,049,618 0.8321 -2.10%
2009-11-16 0 1.430 1.430 1.440 1.430 1.480 17,112,000 24,940,740 1.4575 0.843 0.843 0.849 0.843 0.872 29,036,002 0.8590 -1.38%
2009-11-13 0 1.450 1.440 1.450 1.400 1.470 36,382,000 52,381,840 1.4398 0.855 0.849 0.855 0.825 0.866 61,733,745 0.8485 3.57%
2009-11-12 0 1.400 1.400 1.410 1.390 1.430 16,216,000 22,785,000 1.4051 0.825 0.825 0.831 0.819 0.843 27,515,651 0.8281 -1.41%
2009-11-11 0 1.420 1.420 1.430 1.380 1.420 25,774,000 36,131,780 1.4019 0.837 0.837 0.843 0.813 0.837 43,733,867 0.8262 1.43%
2009-11-10 0 1.400 1.390 1.400 1.380 1.420 23,830,000 33,398,540 1.4015 0.825 0.819 0.825 0.813 0.837 40,435,247 0.8260 0.00%
2009-11-09 0 1.400 1.400 1.410 1.370 1.420 26,040,000 36,386,860 1.3973 0.825 0.825 0.831 0.807 0.837 44,185,221 0.8235 0.72%
2009-11-06 0 1.390 1.380 1.390 1.350 1.400 31,118,000 42,822,440 1.3761 0.819 0.813 0.819 0.796 0.825 52,801,679 0.8110 2.96%
2009-11-05 0 1.350 1.340 1.350 1.340 1.370 16,562,000 22,423,400 1.3539 0.796 0.790 0.796 0.790 0.807 28,102,751 0.7979 0.00%
2009-11-04 0 1.350 1.340 1.350 1.340 1.390 9,034,000 12,294,760 1.3609 0.796 0.790 0.796 0.790 0.819 15,329,082 0.8021 -1.46%
2009-11-03 0 1.370 1.360 1.370 1.360 1.400 12,553,100 17,301,387 1.3783 0.807 0.801 0.807 0.801 0.825 21,300,365 0.8123 0.74%
2009-11-02 0 1.360 1.360 1.370 1.330 1.380 15,654,000 21,196,140 1.3540 0.801 0.801 0.807 0.784 0.813 26,562,037 0.7980 -2.16%
2009-10-30 0 1.390 1.380 1.390 1.380 1.440 18,115,000 25,356,430 1.3997 0.819 0.813 0.819 0.813 0.849 30,737,914 0.8249 0.00%
2009-10-29 0 1.390 1.390 1.400 1.380 1.420 19,904,000 27,719,880 1.3927 0.819 0.819 0.825 0.813 0.837 33,773,527 0.8208 -2.11%
2009-10-28 0 1.420 1.420 1.430 1.410 1.460 11,702,000 16,721,940 1.4290 0.837 0.837 0.843 0.831 0.860 19,856,200 0.8422 -0.70%
2009-10-27 0 1.430 1.420 1.430 1.420 1.460 20,776,000 29,765,860 1.4327 0.843 0.837 0.843 0.837 0.860 35,253,155 0.8443 -2.05%
2009-10-23 0 1.460 1.460 1.470 1.460 1.500 11,588,000 17,127,400 1.4780 0.860 0.860 0.866 0.860 0.884 19,662,763 0.8711 -1.35%
2009-10-22 0 1.480 1.480 1.490 1.470 1.500 9,476,000 14,093,140 1.4872 0.872 0.872 0.878 0.866 0.884 16,079,077 0.8765 -1.99%
2009-10-21 0 1.510 1.500 1.510 1.480 1.530 21,458,000 32,280,300 1.5043 0.890 0.884 0.890 0.872 0.902 36,410,387 0.8866 -1.31%
2009-10-20 0 1.530 1.520 1.530 1.510 1.550 55,209,000 84,580,500 1.5320 0.902 0.896 0.902 0.890 0.913 93,679,796 0.9029 1.32%
2009-10-19 0 1.510 1.510 1.520 1.390 1.510 59,272,000 87,004,880 1.4679 0.890 0.890 0.896 0.819 0.890 100,573,980 0.8651 6.34%
2009-10-16 0 1.420 1.410 1.420 1.410 1.470 33,052,000 47,170,200 1.4272 0.837 0.831 0.837 0.831 0.866 56,083,331 0.8411 -2.74%
2009-10-15 0 1.460 1.450 1.460 1.450 1.510 40,531,000 59,541,410 1.4690 0.860 0.855 0.860 0.855 0.890 68,773,856 0.8658 -2.67%
2009-10-14 0 1.500 1.500 1.510 1.480 1.530 48,860,000 73,527,780 1.5049 0.884 0.884 0.890 0.872 0.902 82,906,678 0.8869 -0.66%
2009-10-13 0 1.510 1.510 1.520 1.490 1.550 54,322,000 82,372,060 1.5164 0.890 0.890 0.896 0.878 0.913 92,174,715 0.8937 1.34%
2009-10-12 0 1.490 1.480 1.490 1.450 1.520 69,232,000 102,461,080 1.4800 0.878 0.872 0.878 0.855 0.896 117,474,318 0.8722 -1.32%
2009-10-09 0 1.510 1.500 1.510 1.490 1.570 83,882,000 128,766,280 1.5351 0.890 0.884 0.890 0.878 0.925 142,332,747 0.9047 -1.95%
2009-10-08 0 1.540 1.540 1.550 1.520 1.560 59,455,380 91,223,215 1.5343 0.908 0.908 0.913 0.896 0.919 100,885,143 0.9042 -0.65%
2009-10-07 0 1.550 1.550 1.560 1.530 1.580 81,140,000 126,117,800 1.5543 0.913 0.913 0.919 0.902 0.931 137,680,063 0.9160 1.31%
2009-10-06 0 1.530 1.530 1.540 1.500 1.560 96,240,000 146,962,320 1.5270 0.902 0.902 0.908 0.884 0.919 163,302,062 0.8999 0.00%
2009-10-05 0 1.530 1.520 1.530 1.500 1.590 120,748,000 185,900,320 1.5396 0.902 0.896 0.902 0.884 0.937 204,887,753 0.9073 -2.55%
2009-10-02 0 1.570 1.560 1.570 1.530 1.590 174,727,400 273,001,972 1.5624 0.925 0.919 0.925 0.902 0.937 296,481,137 0.9208 -3.09%
2009-09-30 0 1.620 1.600 1.610 1.470 1.640 800,652,500 1,264,907,540 1.5798 0.955 0.943 0.949 0.866 0.967 1,358,564,048 0.9311

Webb-site Database - Powered By Linux Group

Back to top