Shenguan Holdings (Group) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00829  2009-10-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.241 0.241 0.245 - - 0 0 - 0.241 0.241 0.245 - - 0 - 0.42%
2026-03-19 0 0.240 0.240 0.244 0.240 0.242 286,000 68,900 0.2409 0.240 0.240 0.244 0.240 0.242 286,000 0.2409 -0.41%
2026-03-18 0 0.241 0.241 0.247 0.241 0.247 44,000 10,844 0.2465 0.241 0.241 0.247 0.241 0.247 44,000 0.2465 0.00%
2026-03-17 0 0.241 0.241 0.245 0.238 0.250 2,920,000 707,168 0.2422 0.241 0.241 0.245 0.238 0.250 2,920,000 0.2422 -3.60%
2026-03-16 0 0.250 0.250 0.255 0.250 0.255 270,000 68,160 0.2524 0.250 0.250 0.255 0.250 0.255 270,000 0.2524 0.00%
2026-03-13 0 0.250 0.250 0.255 0.250 0.255 74,000 18,600 0.2514 0.250 0.250 0.255 0.250 0.255 74,000 0.2514 0.00%
2026-03-12 0 0.250 0.250 0.255 0.250 0.255 116,000 29,500 0.2543 0.250 0.250 0.255 0.250 0.255 116,000 0.2543 0.00%
2026-03-11 0 0.250 0.250 0.255 0.250 0.260 254,000 64,450 0.2537 0.250 0.250 0.255 0.250 0.260 254,000 0.2537 -1.96%
2026-03-10 0 0.255 0.255 0.260 0.255 0.255 494,000 125,970 0.2550 0.255 0.255 0.260 0.255 0.255 494,000 0.2550 2.00%
2026-03-09 0 0.250 0.247 0.255 0.247 0.250 118,000 29,170 0.2472 0.250 0.247 0.255 0.247 0.250 118,000 0.2472 0.00%
2026-03-06 0 0.250 0.247 0.255 0.247 0.250 126,000 31,482 0.2499 0.250 0.247 0.255 0.247 0.250 126,000 0.2499 1.21%
2026-03-05 0 0.247 0.247 0.250 0.247 0.250 26,000 6,484 0.2494 0.247 0.247 0.250 0.247 0.250 26,000 0.2494 -1.20%
2026-03-04 0 0.250 0.248 0.250 0.249 0.255 1,042,000 260,492 0.2500 0.250 0.248 0.250 0.249 0.255 1,042,000 0.2500 0.00%
2026-03-03 0 0.250 0.250 0.260 0.250 0.260 266,000 67,370 0.2533 0.250 0.250 0.260 0.250 0.260 266,000 0.2533 -1.96%
2026-03-02 0 0.255 0.250 0.255 0.250 0.260 526,000 135,090 0.2568 0.255 0.250 0.255 0.250 0.260 526,000 0.2568 2.00%
2026-02-27 0 0.250 0.250 0.255 0.250 0.255 352,000 89,500 0.2543 0.250 0.250 0.255 0.250 0.255 352,000 0.2543 0.00%
2026-02-26 0 0.250 0.250 0.255 0.250 0.250 260,000 65,000 0.2500 0.250 0.250 0.255 0.250 0.250 260,000 0.2500 -1.96%
2026-02-25 0 0.255 0.250 0.255 0.248 0.255 554,000 141,256 0.2550 0.255 0.250 0.255 0.248 0.255 554,000 0.2550 0.00%
2026-02-24 0 0.255 0.248 0.255 0.248 0.255 34,000 8,572 0.2521 0.255 0.248 0.255 0.248 0.255 34,000 0.2521 2.41%
2026-02-23 0 0.249 0.249 0.255 0.246 0.248 252,000 62,484 0.2480 0.249 0.249 0.255 0.246 0.248 252,000 0.2480 -2.35%
2026-02-20 0 0.255 0.250 0.255 0.245 0.255 322,000 80,318 0.2494 0.255 0.250 0.255 0.245 0.255 322,000 0.2494 2.00%
2026-02-16 0 0.250 0.245 0.250 0.250 0.250 232,000 58,000 0.2500 0.250 0.245 0.250 0.250 0.250 232,000 0.2500 0.00%
2026-02-13 0 0.250 0.247 0.250 0.244 0.250 256,000 62,996 0.2461 0.250 0.247 0.250 0.244 0.250 256,000 0.2461 1.21%
2026-02-12 0 0.247 0.245 0.247 0.245 0.247 1,108,000 272,426 0.2459 0.247 0.245 0.247 0.245 0.247 1,108,000 0.2459 0.00%
2026-02-11 0 0.247 0.245 0.247 0.245 0.248 1,814,000 446,454 0.2461 0.247 0.245 0.247 0.245 0.248 1,814,000 0.2461 -1.20%
2026-02-10 0 0.250 0.249 0.250 0.249 0.250 1,614,000 403,266 0.2499 0.250 0.249 0.250 0.249 0.250 1,614,000 0.2499 0.00%
2026-02-09 0 0.250 0.250 0.255 0.249 0.255 1,422,000 355,828 0.2502 0.250 0.250 0.255 0.249 0.255 1,422,000 0.2502 0.00%
2026-02-06 0 0.250 0.250 0.255 0.250 0.255 550,000 137,530 0.2501 0.250 0.250 0.255 0.250 0.255 550,000 0.2501 -1.96%
2026-02-05 0 0.255 0.250 0.255 0.250 0.255 28,000 7,100 0.2536 0.255 0.250 0.255 0.250 0.255 28,000 0.2536 2.00%
2026-02-04 0 0.250 0.250 0.255 0.250 0.255 342,000 86,590 0.2532 0.250 0.250 0.255 0.250 0.255 342,000 0.2532 0.00%
2026-02-03 0 0.250 0.250 0.255 0.250 0.255 1,648,000 412,500 0.2503 0.250 0.250 0.255 0.250 0.255 1,648,000 0.2503 -1.96%
2026-02-02 0 0.255 0.250 0.255 0.250 0.255 1,056,000 266,020 0.2519 0.255 0.250 0.255 0.250 0.255 1,056,000 0.2519 0.00%
2026-01-30 0 0.255 0.250 0.255 0.250 0.260 342,000 87,280 0.2552 0.255 0.250 0.255 0.250 0.260 342,000 0.2552 0.00%
2026-01-29 0 0.255 0.255 0.260 0.255 0.260 420,000 107,560 0.2561 0.255 0.255 0.260 0.255 0.260 420,000 0.2561 0.00%
2026-01-28 0 0.255 0.255 0.260 0.255 0.255 528,000 134,640 0.2550 0.255 0.255 0.260 0.255 0.255 528,000 0.2550 0.00%
2026-01-27 0 0.255 0.255 0.260 0.255 0.255 280,000 71,400 0.2550 0.255 0.255 0.260 0.255 0.255 280,000 0.2550 -1.92%
2026-01-26 0 0.260 0.250 0.260 0.250 0.260 3,202,000 811,680 0.2535 0.260 0.250 0.260 0.250 0.260 3,202,000 0.2535 0.00%
2026-01-23 0 0.260 0.255 0.260 0.255 0.265 2,378,000 618,440 0.2601 0.260 0.255 0.260 0.255 0.265 2,378,000 0.2601 0.00%
2026-01-22 0 0.260 0.260 0.265 0.260 0.265 792,000 209,680 0.2647 0.260 0.260 0.265 0.260 0.265 792,000 0.2647 -3.70%
2026-01-21 0 0.270 0.265 0.270 0.265 0.270 86,000 22,900 0.2663 0.270 0.265 0.270 0.265 0.270 86,000 0.2663 1.89%
2026-01-20 0 0.265 0.265 0.270 0.265 0.270 1,272,000 337,590 0.2654 0.265 0.265 0.270 0.265 0.270 1,272,000 0.2654 0.00%
2026-01-19 0 0.265 0.265 0.270 0.265 0.270 1,238,000 328,720 0.2655 0.265 0.265 0.270 0.265 0.270 1,238,000 0.2655 0.00%
2026-01-16 0 0.265 0.265 0.270 0.265 0.270 408,000 108,560 0.2661 0.265 0.265 0.270 0.265 0.270 408,000 0.2661 0.00%
2026-01-15 0 0.265 0.265 0.270 0.265 0.270 182,000 48,320 0.2655 0.265 0.265 0.270 0.265 0.270 182,000 0.2655 -1.85%
2026-01-14 0 0.270 0.265 0.270 0.265 0.270 1,202,000 319,150 0.2655 0.270 0.265 0.270 0.265 0.270 1,202,000 0.2655 1.89%
2026-01-13 0 0.265 0.265 0.270 0.265 0.270 1,186,000 314,310 0.2650 0.265 0.265 0.270 0.265 0.270 1,186,000 0.2650 -1.85%
2026-01-09 0 0.270 0.270 0.275 0.270 0.270 536,000 144,720 0.2700 0.270 0.270 0.275 0.270 0.270 536,000 0.2700 -1.82%
2026-01-08 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2026-01-07 0 0.275 0.265 0.275 0.265 0.275 338,000 90,840 0.2688 0.275 0.265 0.275 0.265 0.275 338,000 0.2688 1.85%
2026-01-06 0 0.270 0.270 0.275 0.265 0.270 366,000 98,560 0.2693 0.270 0.270 0.275 0.265 0.270 366,000 0.2693 0.00%
2026-01-05 0 0.270 0.270 0.275 0.265 0.270 644,000 173,010 0.2686 0.270 0.270 0.275 0.265 0.270 644,000 0.2686 1.89%
2025-12-31 0 0.265 0.265 0.270 0.265 0.270 110,000 29,650 0.2695 0.265 0.265 0.270 0.265 0.270 110,000 0.2695 -3.64%
2025-12-30 0 0.275 0.270 0.275 0.270 0.275 104,000 28,130 0.2705 0.275 0.270 0.275 0.270 0.275 104,000 0.2705 1.85%
2025-12-29 0 0.270 0.265 0.270 0.260 0.270 504,000 133,250 0.2644 0.270 0.265 0.270 0.260 0.270 504,000 0.2644 3.85%
2025-12-24 0 0.260 0.260 0.265 0.260 0.265 206,000 54,560 0.2649 0.260 0.260 0.265 0.260 0.265 206,000 0.2649 0.00%
2025-12-23 0 0.260 0.260 0.265 0.260 0.260 254,000 66,040 0.2600 0.260 0.260 0.265 0.260 0.260 254,000 0.2600 0.00%
2025-12-22 0 0.260 0.260 0.270 0.260 0.265 146,000 38,610 0.2645 0.260 0.260 0.270 0.260 0.265 146,000 0.2645 0.00%
2025-12-19 0 0.260 0.260 0.265 0.260 0.265 106,000 28,060 0.2647 0.260 0.260 0.265 0.260 0.265 106,000 0.2647 0.00%
2025-12-18 0 0.260 0.260 0.265 0.260 0.265 46,000 12,150 0.2641 0.260 0.260 0.265 0.260 0.265 46,000 0.2641 0.00%
2025-12-17 0 0.260 0.255 0.265 0.260 0.260 336,000 87,360 0.2600 0.260 0.255 0.265 0.260 0.260 336,000 0.2600 0.00%
2025-12-16 0 0.260 0.260 0.265 0.255 0.265 270,000 70,620 0.2616 0.260 0.260 0.265 0.255 0.265 270,000 0.2616 0.00%
2025-12-15 0 0.260 0.260 0.265 0.260 0.260 46,000 11,960 0.2600 0.260 0.260 0.265 0.260 0.260 46,000 0.2600 0.00%
2025-12-12 0 0.260 0.260 0.265 0.260 0.260 14,000 3,640 0.2600 0.260 0.260 0.265 0.260 0.260 14,000 0.2600 0.00%
2025-12-11 0 0.260 0.260 0.265 0.260 0.260 410,000 106,600 0.2600 0.260 0.260 0.265 0.260 0.260 410,000 0.2600 0.00%
2025-12-10 0 0.260 0.260 0.265 0.255 0.260 280,000 72,760 0.2599 0.260 0.260 0.265 0.255 0.260 280,000 0.2599 0.00%
2025-12-09 0 0.260 0.260 0.265 0.260 0.265 824,000 215,240 0.2612 0.260 0.260 0.265 0.260 0.265 824,000 0.2612 0.00%
2025-12-08 0 0.260 0.260 0.265 0.260 0.265 20,000 5,250 0.2625 0.260 0.260 0.265 0.260 0.265 20,000 0.2625 -1.89%
2025-12-05 0 0.265 0.265 0.270 0.265 0.270 160,000 42,630 0.2664 0.265 0.265 0.270 0.265 0.270 160,000 0.2664 -1.85%
2025-12-04 0 0.270 0.270 0.275 0.265 0.270 210,000 56,080 0.2670 0.270 0.270 0.275 0.265 0.270 210,000 0.2670 0.00%
2025-12-03 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2025-12-02 0 0.270 0.265 0.270 0.265 0.270 90,000 24,250 0.2694 0.270 0.265 0.270 0.265 0.270 90,000 0.2694 1.89%
2025-12-01 0 0.265 0.260 0.270 0.260 0.265 262,000 69,380 0.2648 0.265 0.260 0.270 0.260 0.265 262,000 0.2648 1.92%
2025-11-28 0 0.260 0.260 0.265 0.260 0.265 538,000 140,880 0.2619 0.260 0.260 0.265 0.260 0.265 538,000 0.2619 -1.89%
2025-11-27 0 0.265 0.260 0.265 0.260 0.265 212,000 55,870 0.2635 0.265 0.260 0.265 0.260 0.265 212,000 0.2635 0.00%
2025-11-26 0 0.265 0.260 0.265 0.260 0.265 260,000 68,840 0.2648 0.265 0.260 0.265 0.260 0.265 260,000 0.2648 1.92%
2025-11-25 0 0.260 0.260 0.265 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.265 0.260 0.260 20,000 0.2600 0.00%
2025-11-24 0 0.260 0.260 0.265 0.255 0.260 870,000 225,360 0.2590 0.260 0.260 0.265 0.255 0.260 870,000 0.2590 0.00%
2025-11-21 0 0.260 0.255 0.260 0.255 0.265 1,452,000 375,690 0.2587 0.260 0.255 0.260 0.255 0.265 1,452,000 0.2587 -1.89%
2025-11-20 0 0.265 0.265 0.270 0.265 0.265 114,000 30,210 0.2650 0.265 0.265 0.270 0.265 0.265 114,000 0.2650 0.00%
2025-11-19 0 0.265 0.265 0.270 0.265 0.265 596,000 157,940 0.2650 0.265 0.265 0.270 0.265 0.265 596,000 0.2650 0.00%
2025-11-18 0 0.265 0.265 0.270 0.260 0.265 514,000 135,150 0.2629 0.265 0.265 0.270 0.260 0.265 514,000 0.2629 -1.85%
2025-11-17 0 0.270 0.265 0.270 0.260 0.270 466,000 123,520 0.2651 0.270 0.265 0.270 0.260 0.270 466,000 0.2651 3.85%
2025-11-14 0 0.260 0.260 0.265 0.260 0.265 1,188,000 310,740 0.2616 0.260 0.260 0.265 0.260 0.265 1,188,000 0.2616 -1.89%
2025-11-13 0 0.265 0.260 0.265 0.265 0.270 2,670,000 707,600 0.2650 0.265 0.260 0.265 0.265 0.270 2,670,000 0.2650 -1.85%
2025-11-12 0 0.270 0.265 0.270 0.265 0.270 496,000 133,850 0.2699 0.270 0.265 0.270 0.265 0.270 496,000 0.2699 1.89%
2025-11-11 0 0.265 0.265 0.270 0.265 0.270 240,000 64,570 0.2690 0.265 0.265 0.270 0.265 0.270 240,000 0.2690 -1.85%
2025-11-10 0 0.270 0.265 0.270 0.265 0.270 224,000 60,410 0.2697 0.270 0.265 0.270 0.265 0.270 224,000 0.2697 0.00%
2025-11-07 0 0.270 0.265 0.270 0.265 0.270 202,000 54,470 0.2697 0.270 0.265 0.270 0.265 0.270 202,000 0.2697 0.00%
2025-11-06 0 0.270 0.265 0.270 0.265 0.270 716,000 193,250 0.2699 0.270 0.265 0.270 0.265 0.270 716,000 0.2699 0.00%
2025-11-05 0 0.270 0.265 0.270 0.265 0.270 1,834,000 494,760 0.2698 0.270 0.265 0.270 0.265 0.270 1,834,000 0.2698 0.00%
2025-11-04 0 0.270 0.265 0.270 0.265 0.270 302,000 80,410 0.2663 0.270 0.265 0.270 0.265 0.270 302,000 0.2663 0.00%
2025-11-03 0 0.270 0.265 0.270 0.265 0.270 328,000 87,140 0.2657 0.270 0.265 0.270 0.265 0.270 328,000 0.2657 0.00%
2025-10-31 0 0.270 0.265 0.270 0.265 0.270 580,000 156,130 0.2692 0.270 0.265 0.270 0.265 0.270 580,000 0.2692 0.00%
2025-10-30 0 0.270 0.265 0.270 0.265 0.270 726,000 195,990 0.2700 0.270 0.265 0.270 0.265 0.270 726,000 0.2700 -1.82%
2025-10-28 0 0.275 0.270 0.275 0.270 0.275 100,000 27,270 0.2727 0.275 0.270 0.275 0.270 0.275 100,000 0.2727 1.85%
2025-10-27 0 0.270 0.265 0.270 0.265 0.270 234,000 63,150 0.2699 0.270 0.265 0.270 0.265 0.270 234,000 0.2699 0.00%
2025-10-24 0 0.270 0.265 0.270 0.265 0.275 1,940,000 524,780 0.2705 0.270 0.265 0.270 0.265 0.275 1,940,000 0.2705 -1.82%
2025-10-23 0 0.275 0.270 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.270 0.275 0.275 0.275 2,000 0.2750 -1.79%
2025-10-22 0 0.280 0.270 0.280 0.265 0.280 1,434,000 389,600 0.2717 0.280 0.270 0.280 0.265 0.280 1,434,000 0.2717 3.70%
2025-10-21 0 0.270 0.265 0.270 0.265 0.275 806,000 218,260 0.2708 0.270 0.265 0.270 0.265 0.275 806,000 0.2708 -1.82%
2025-10-20 0 0.275 0.275 0.280 0.275 0.280 716,000 198,060 0.2766 0.275 0.275 0.280 0.275 0.280 716,000 0.2766 0.00%
2025-10-17 0 0.275 0.275 0.280 0.275 0.280 858,000 236,830 0.2760 0.275 0.275 0.280 0.275 0.280 858,000 0.2760 -1.79%
2025-10-16 0 0.280 0.280 0.285 0.280 0.285 318,000 89,060 0.2801 0.280 0.280 0.285 0.280 0.285 318,000 0.2801 0.00%
2025-10-15 0 0.280 0.280 0.285 0.280 0.290 766,000 219,350 0.2864 0.280 0.280 0.285 0.280 0.290 766,000 0.2864 0.00%
2025-10-14 0 0.280 0.275 0.280 0.275 0.285 1,574,000 438,880 0.2788 0.280 0.275 0.280 0.275 0.285 1,574,000 0.2788 -1.75%
2025-10-13 0 0.285 0.280 0.285 0.275 0.285 660,000 183,520 0.2781 0.285 0.280 0.285 0.275 0.285 660,000 0.2781 1.79%
2025-10-10 0 0.280 0.280 0.285 0.280 0.285 200,000 56,390 0.2820 0.280 0.280 0.285 0.280 0.285 200,000 0.2820 -3.45%
2025-10-09 0 0.290 0.280 0.290 0.280 0.290 2,880,000 820,690 0.2850 0.290 0.280 0.290 0.280 0.290 2,880,000 0.2850 0.00%
2025-10-08 0 0.290 0.290 0.295 0.290 0.295 1,182,000 342,930 0.2901 0.290 0.290 0.295 0.290 0.295 1,182,000 0.2901 -1.69%
2025-10-06 0 0.295 0.290 0.295 0.290 0.295 258,000 75,960 0.2944 0.295 0.290 0.295 0.290 0.295 258,000 0.2944 1.72%
2025-10-03 0 0.290 0.290 0.295 0.290 0.295 162,000 47,260 0.2917 0.290 0.290 0.295 0.290 0.295 162,000 0.2917 -1.69%
2025-10-02 0 0.295 0.295 0.300 0.290 0.300 4,867,885 1,436,418 0.2951 0.295 0.295 0.300 0.290 0.300 4,867,885 0.2951 1.72%
2025-09-30 0 0.290 0.290 0.295 0.290 0.295 642,000 186,680 0.2908 0.290 0.290 0.295 0.290 0.295 642,000 0.2908 -3.33%
2025-09-29 0 0.300 0.295 0.300 0.295 0.300 242,000 71,460 0.2953 0.300 0.295 0.300 0.295 0.300 242,000 0.2953 1.69%
2025-09-26 0 0.295 0.290 0.295 0.285 0.295 1,208,000 353,700 0.2928 0.295 0.290 0.295 0.285 0.295 1,208,000 0.2928 1.72%
2025-09-25 0 0.290 0.285 0.290 0.285 0.290 534,000 153,850 0.2881 0.290 0.285 0.290 0.285 0.290 534,000 0.2881 1.75%
2025-09-24 0 0.285 0.285 0.290 0.280 0.295 1,410,000 401,850 0.2850 0.285 0.285 0.290 0.280 0.295 1,410,000 0.2850 -1.72%
2025-09-23 0 0.290 0.285 0.295 0.285 0.290 2,076,000 601,940 0.2900 0.290 0.285 0.295 0.285 0.290 2,076,000 0.2900 0.00%
2025-09-22 0 0.290 0.290 0.295 0.290 0.295 50,000 14,710 0.2942 0.290 0.290 0.295 0.290 0.295 50,000 0.2942 -1.69%
2025-09-19 0 0.295 0.295 0.300 0.295 0.295 140,000 41,300 0.2950 0.295 0.295 0.300 0.295 0.295 140,000 0.2950 -1.67%
2025-09-18 0 0.300 0.295 0.300 0.285 0.300 3,802,000 1,107,800 0.2914 0.300 0.295 0.300 0.285 0.300 3,802,000 0.2914 3.45%
2025-09-17 0 0.290 0.290 0.295 0.290 0.295 1,054,000 310,570 0.2947 0.290 0.290 0.295 0.290 0.295 1,054,000 0.2947 0.00%
2025-09-16 0 0.290 0.290 0.300 0.290 0.295 1,510,000 443,330 0.2936 0.290 0.290 0.300 0.290 0.295 1,510,000 0.2936 0.00%
2025-09-15 0 0.290 0.290 0.295 0.285 0.295 340,000 98,420 0.2895 0.290 0.290 0.295 0.285 0.295 340,000 0.2895 0.00%
2025-09-12 0 0.290 0.290 0.295 0.290 0.290 384,000 111,360 0.2900 0.290 0.290 0.295 0.290 0.290 384,000 0.2900 0.00%
2025-09-11 0 0.290 0.290 0.295 0.290 0.295 1,676,000 490,350 0.2926 0.290 0.290 0.295 0.290 0.295 1,676,000 0.2926 -1.69%
2025-09-10 0 0.295 0.290 0.295 0.285 0.295 640,364 185,135 0.2891 0.295 0.290 0.295 0.285 0.295 640,364 0.2891 3.51%
2025-09-09 0 0.285 0.285 0.290 0.285 0.290 1,070,000 308,810 0.2886 0.285 0.285 0.290 0.285 0.290 1,070,000 0.2886 0.00%
2025-09-08 0 0.285 0.285 0.290 0.285 0.290 510,000 146,850 0.2879 0.285 0.285 0.290 0.285 0.290 510,000 0.2879 0.00%
2025-09-05 0 0.285 0.285 0.290 0.280 0.285 1,628,000 462,610 0.2842 0.285 0.285 0.290 0.280 0.285 1,628,000 0.2842 -1.72%
2025-09-04 0 0.290 0.290 0.295 0.285 0.290 1,090,000 313,600 0.2877 0.290 0.290 0.295 0.285 0.290 1,090,000 0.2877 1.75%
2025-09-03 0 0.285 0.285 0.290 0.285 0.295 36,000 10,480 0.2911 0.285 0.285 0.290 0.285 0.295 36,000 0.2911 0.00%
2025-09-02 0 0.285 0.285 0.295 0.285 0.290 1,506,000 434,690 0.2886 0.285 0.285 0.295 0.285 0.290 1,506,000 0.2886 -1.72%
2025-09-01 0 0.290 0.290 0.300 0.290 0.295 980,000 285,540 0.2914 0.290 0.290 0.300 0.290 0.295 980,000 0.2914 0.00%
2025-08-29 0 0.290 0.290 0.295 0.290 0.300 4,902,000 1,424,880 0.2907 0.290 0.290 0.295 0.290 0.300 4,902,000 0.2907 -3.33%
2025-08-28 0 0.300 0.300 0.305 0.290 0.300 5,782,000 1,724,940 0.2983 0.300 0.300 0.305 0.290 0.300 5,782,000 0.2983 3.45%
2025-08-27 0 0.290 0.290 0.300 0.280 0.300 13,014,000 3,810,330 0.2928 0.290 0.290 0.300 0.280 0.300 13,014,000 0.2928 5.45%
2025-08-26 0 0.275 0.275 0.280 0.255 0.280 9,346,000 2,523,340 0.2700 0.275 0.275 0.280 0.255 0.280 9,346,000 0.2700 5.77%
2025-08-25 0 0.260 0.255 0.260 0.255 0.260 528,000 137,250 0.2599 0.260 0.255 0.260 0.255 0.260 528,000 0.2599 0.00%
2025-08-22 0 0.260 0.255 0.265 0.255 0.265 1,046,000 271,600 0.2597 0.260 0.255 0.265 0.255 0.265 1,046,000 0.2597 0.00%
2025-08-21 0 0.260 0.255 0.260 0.255 0.265 330,000 85,710 0.2597 0.260 0.255 0.260 0.255 0.265 330,000 0.2597 -1.89%
2025-08-20 0 0.265 0.260 0.265 0.255 0.265 894,000 232,550 0.2601 0.265 0.260 0.265 0.255 0.265 894,000 0.2601 1.92%
2025-08-19 0 0.260 0.260 0.265 0.260 0.270 1,742,000 454,940 0.2612 0.260 0.260 0.265 0.260 0.270 1,742,000 0.2612 -1.89%
2025-08-18 0 0.265 0.265 0.270 0.250 0.270 4,238,000 1,103,310 0.2603 0.265 0.265 0.270 0.250 0.270 4,238,000 0.2603 3.92%
2025-08-15 0 0.255 0.255 0.260 0.249 0.290 34,690,000 9,144,310 0.2636 0.255 0.255 0.260 0.249 0.290 34,690,000 0.2636 -17.74%
2025-08-14 0 0.310 0.310 0.315 0.305 0.315 1,704,000 528,690 0.3103 0.310 0.310 0.315 0.305 0.315 1,704,000 0.3103 -1.59%
2025-08-13 0 0.315 0.310 0.315 0.310 0.320 651,703 203,323 0.3120 0.315 0.310 0.315 0.310 0.320 651,703 0.3120 -1.56%
2025-08-12 0 0.320 0.315 0.320 0.310 0.320 488,000 154,180 0.3159 0.320 0.315 0.320 0.310 0.320 488,000 0.3159 1.59%
2025-08-11 0 0.315 0.310 0.315 0.310 0.315 52,000 16,220 0.3119 0.315 0.310 0.315 0.310 0.315 52,000 0.3119 0.00%
2025-08-08 0 0.315 0.310 0.315 0.310 0.315 826,000 258,010 0.3124 0.315 0.310 0.315 0.310 0.315 826,000 0.3124 1.61%
2025-08-07 0 0.310 0.310 0.315 0.310 0.315 88,000 27,430 0.3117 0.310 0.310 0.315 0.310 0.315 88,000 0.3117 0.00%
2025-08-06 0 0.310 0.310 0.315 0.310 0.315 432,000 135,570 0.3138 0.310 0.310 0.315 0.310 0.315 432,000 0.3138 -1.59%
2025-08-05 0 0.315 0.310 0.315 0.305 0.315 810,000 251,100 0.3100 0.315 0.310 0.315 0.305 0.315 810,000 0.3100 3.28%
2025-08-04 0 0.305 0.305 0.310 0.305 0.310 460,000 142,350 0.3095 0.305 0.305 0.310 0.305 0.310 460,000 0.3095 -1.61%
2025-08-01 0 0.310 0.305 0.310 0.305 0.310 860,000 266,010 0.3093 0.310 0.305 0.310 0.305 0.310 860,000 0.3093 0.00%
2025-07-31 0 0.310 0.305 0.310 0.305 0.310 1,408,000 431,990 0.3068 0.310 0.305 0.310 0.305 0.310 1,408,000 0.3068 0.00%
2025-07-30 0 0.310 0.305 0.315 0.300 0.310 608,000 186,110 0.3061 0.310 0.305 0.315 0.300 0.310 608,000 0.3061 1.64%
2025-07-29 0 0.305 0.300 0.305 0.300 0.305 644,000 195,320 0.3033 0.305 0.300 0.305 0.300 0.305 644,000 0.3033 0.00%
2025-07-28 0 0.305 0.300 0.305 0.300 0.305 1,630,000 495,650 0.3041 0.305 0.300 0.305 0.300 0.305 1,630,000 0.3041 0.00%
2025-07-25 0 0.305 0.300 0.305 0.300 0.305 1,172,000 355,460 0.3033 0.305 0.300 0.305 0.300 0.305 1,172,000 0.3033 -1.61%
2025-07-24 0 0.310 0.305 0.310 0.300 0.310 425,566 130,218 0.3060 0.310 0.305 0.310 0.300 0.310 425,566 0.3060 3.33%
2025-07-23 0 0.300 0.300 0.310 0.300 0.305 326,000 98,830 0.3032 0.300 0.300 0.310 0.300 0.305 326,000 0.3032 0.00%
2025-07-22 0 0.300 0.300 0.305 0.300 0.310 5,280,000 1,593,980 0.3019 0.300 0.300 0.305 0.300 0.310 5,280,000 0.3019 -4.76%
2025-07-21 0 0.315 0.310 0.315 0.310 0.315 1,202,030 374,889 0.3119 0.315 0.310 0.315 0.310 0.315 1,202,030 0.3119 0.00%
2025-07-18 0 0.315 0.310 0.315 0.310 0.315 2,094,000 655,050 0.3128 0.315 0.310 0.315 0.310 0.315 2,094,000 0.3128 0.00%
2025-07-17 0 0.315 0.315 0.320 0.315 0.320 946,000 299,000 0.3161 0.315 0.315 0.320 0.315 0.320 946,000 0.3161 0.00%
2025-07-16 0 0.315 0.310 0.315 0.310 0.315 1,884,000 590,430 0.3134 0.315 0.310 0.315 0.310 0.315 1,884,000 0.3134 -1.56%
2025-07-15 0 0.320 0.315 0.320 0.315 0.320 578,000 182,820 0.3163 0.320 0.315 0.320 0.315 0.320 578,000 0.3163 1.59%
2025-07-14 0 0.315 0.315 0.320 0.315 0.325 1,334,000 424,620 0.3183 0.315 0.315 0.320 0.315 0.325 1,334,000 0.3183 -1.56%
2025-07-11 0 0.320 0.315 0.325 0.315 0.325 3,948,000 1,270,850 0.3219 0.320 0.315 0.325 0.315 0.325 3,948,000 0.3219 0.00%
2025-07-10 0 0.320 0.310 0.320 0.300 0.320 5,246,000 1,632,090 0.3111 0.320 0.310 0.320 0.300 0.320 5,246,000 0.3111 8.47%
2025-07-09 0 0.295 0.295 0.300 0.290 0.300 2,060,000 610,550 0.2964 0.295 0.295 0.300 0.290 0.300 2,060,000 0.2964 0.00%
2025-07-08 0 0.295 0.290 0.295 0.295 0.300 1,276,000 377,070 0.2955 0.295 0.290 0.295 0.295 0.300 1,276,000 0.2955 -1.67%
2025-07-07 0 0.300 0.295 0.300 0.290 0.305 6,958,000 2,066,120 0.2969 0.300 0.295 0.300 0.290 0.305 6,958,000 0.2969 5.26%
2025-07-04 0 0.285 0.280 0.285 0.280 0.285 770,000 215,920 0.2804 0.285 0.280 0.285 0.280 0.285 770,000 0.2804 0.00%
2025-07-03 0 0.285 0.280 0.285 0.280 0.285 358,000 100,510 0.2808 0.285 0.280 0.285 0.280 0.285 358,000 0.2808 1.79%
2025-07-02 0 0.280 0.275 0.280 0.275 0.280 386,000 107,890 0.2795 0.280 0.275 0.280 0.275 0.280 386,000 0.2795 0.00%
2025-06-30 0 0.280 0.280 0.285 0.280 0.285 278,000 78,100 0.2809 0.280 0.280 0.285 0.280 0.285 278,000 0.2809 0.00%
2025-06-27 0 0.280 0.275 0.280 0.275 0.280 754,000 210,440 0.2791 0.280 0.275 0.280 0.275 0.280 754,000 0.2791 0.00%
2025-06-26 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2025-06-25 0 0.280 0.280 0.285 0.275 0.280 458,000 128,180 0.2799 0.280 0.280 0.285 0.275 0.280 458,000 0.2799 0.00%
2025-06-24 0 0.280 0.275 0.280 0.270 0.280 1,936,000 538,400 0.2781 0.280 0.275 0.280 0.270 0.280 1,936,000 0.2781 1.82%
2025-06-23 0 0.275 0.270 0.275 0.275 0.280 3,188,000 878,360 0.2755 0.275 0.270 0.275 0.275 0.280 3,188,000 0.2755 -1.79%
2025-06-20 0 0.280 0.275 0.280 0.275 0.280 714,000 197,420 0.2765 0.280 0.275 0.280 0.275 0.280 714,000 0.2765 0.00%
2025-06-19 0 0.280 0.275 0.280 0.275 0.285 176,000 49,280 0.2800 0.280 0.275 0.280 0.275 0.285 176,000 0.2800 0.00%
2025-06-18 0 0.280 0.275 0.280 0.280 0.280 190,000 53,200 0.2800 0.280 0.275 0.280 0.280 0.280 190,000 0.2800 0.00%
2025-06-17 0 0.280 0.280 0.285 0.280 0.280 302,000 84,560 0.2800 0.280 0.280 0.285 0.280 0.280 302,000 0.2800 0.00%
2025-06-16 0 0.280 0.275 0.280 0.270 0.280 1,070,000 293,220 0.2740 0.280 0.275 0.280 0.270 0.280 1,070,000 0.2740 1.82%
2025-06-13 0 0.275 0.270 0.275 0.270 0.275 706,000 191,830 0.2717 0.275 0.270 0.275 0.270 0.275 706,000 0.2717 0.00%
2025-06-12 0 0.275 0.275 0.280 0.270 0.280 2,500,000 687,880 0.2752 0.275 0.275 0.280 0.270 0.280 2,500,000 0.2752 -1.79%
2025-06-11 0 0.280 0.280 0.285 0.275 0.285 1,086,000 303,660 0.2796 0.280 0.280 0.285 0.275 0.285 1,086,000 0.2796 0.00%
2025-06-10 0 0.280 0.275 0.280 0.275 0.290 1,716,000 479,720 0.2796 0.280 0.275 0.280 0.275 0.290 1,716,000 0.2796 -1.75%
2025-06-09 0 0.325 0.320 0.325 0.320 0.325 3,824,000 1,238,120 0.3238 0.285 0.281 0.285 0.281 0.285 4,360,702 0.2839 1.56%
2025-06-06 0 0.320 0.315 0.320 0.315 0.320 126,000 39,910 0.3167 0.281 0.276 0.281 0.276 0.281 143,684 0.2778 0.00%
2025-06-05 0 0.320 0.315 0.320 0.315 0.320 1,770,000 563,070 0.3181 0.281 0.276 0.281 0.276 0.281 2,018,421 0.2790 0.00%
2025-06-04 0 0.320 0.315 0.320 0.315 0.320 206,000 65,020 0.3156 0.281 0.276 0.281 0.276 0.281 234,912 0.2768 0.00%
2025-06-03 0 0.320 0.315 0.320 0.315 0.320 194,000 62,010 0.3196 0.281 0.276 0.281 0.276 0.281 221,228 0.2803 1.59%
2025-06-02 0 0.315 0.315 0.320 0.315 0.320 1,036,000 328,980 0.3175 0.276 0.276 0.281 0.276 0.281 1,181,404 0.2785 0.00%
2025-05-30 0 0.315 0.310 0.315 0.310 0.315 450,000 141,670 0.3148 0.276 0.272 0.276 0.272 0.276 513,158 0.2761 0.00%
2025-05-29 0 0.315 0.310 0.315 - - 0 0 - 0.276 0.272 0.276 - - 0 - 0.00%
2025-05-28 0 0.315 0.305 0.315 0.310 0.315 138,000 43,410 0.3146 0.276 0.267 0.276 0.272 0.276 157,368 0.2758 1.61%
2025-05-27 0 0.310 0.310 0.315 0.310 0.310 256,000 79,360 0.3100 0.272 0.272 0.276 0.272 0.272 291,930 0.2718 1.64%
2025-05-26 0 0.305 0.305 0.310 0.305 0.315 1,246,000 386,610 0.3103 0.267 0.267 0.272 0.267 0.276 1,420,877 0.2721 0.00%
2025-05-23 0 0.305 0.305 0.310 0.305 0.305 10,000 3,050 0.3050 0.267 0.267 0.272 0.267 0.267 11,404 0.2675 0.00%
2025-05-22 0 0.305 0.305 0.310 0.305 0.310 1,012,000 311,430 0.3077 0.267 0.267 0.272 0.267 0.272 1,154,035 0.2699 0.00%
2025-05-21 0 0.305 0.305 0.310 0.305 0.310 386,000 117,830 0.3053 0.267 0.267 0.272 0.267 0.272 440,175 0.2677 0.00%
2025-05-20 0 0.305 0.305 0.310 0.300 0.305 210,000 63,900 0.3043 0.267 0.267 0.272 0.263 0.267 239,474 0.2668 0.00%
2025-05-19 0 0.305 0.300 0.310 0.300 0.305 632,000 192,650 0.3048 0.267 0.263 0.272 0.263 0.267 720,702 0.2673 0.00%
2025-05-16 0 0.305 0.305 0.310 0.300 0.305 818,000 248,490 0.3038 0.267 0.267 0.272 0.263 0.267 932,807 0.2664 0.00%
2025-05-15 0 0.305 0.300 0.305 0.300 0.305 1,018,000 307,510 0.3021 0.267 0.263 0.267 0.263 0.267 1,160,877 0.2649 0.00%
2025-05-14 0 0.305 0.300 0.305 0.300 0.305 1,118,000 336,720 0.3012 0.267 0.263 0.267 0.263 0.267 1,274,912 0.2641 0.00%
2025-05-13 0 0.305 0.300 0.305 0.300 0.305 164,000 49,600 0.3024 0.267 0.263 0.267 0.263 0.267 187,018 0.2652 0.00%
2025-05-12 0 0.305 0.305 0.310 0.295 0.310 2,422,000 733,910 0.3030 0.267 0.267 0.272 0.259 0.272 2,761,930 0.2657 3.39%
2025-05-09 0 0.295 0.295 0.300 0.295 0.300 160,000 47,940 0.2996 0.259 0.259 0.263 0.259 0.263 182,456 0.2627 -1.67%
2025-05-08 0 0.300 0.295 0.300 0.295 0.300 214,000 63,940 0.2988 0.263 0.259 0.263 0.259 0.263 244,035 0.2620 1.69%
2025-05-07 0 0.295 0.295 0.300 0.295 0.300 604,000 180,440 0.2987 0.259 0.259 0.263 0.259 0.263 688,772 0.2620 0.00%
2025-05-06 0 0.295 0.290 0.295 0.295 0.300 1,964,000 581,640 0.2962 0.259 0.254 0.259 0.259 0.263 2,239,649 0.2597 -3.28%
2025-05-02 0 0.305 0.300 0.310 0.300 0.330 3,546,000 1,094,050 0.3085 0.267 0.263 0.272 0.263 0.289 4,043,684 0.2706 1.67%
2025-04-30 0 0.300 0.295 0.300 0.295 0.300 376,000 112,680 0.2997 0.263 0.259 0.263 0.259 0.263 428,772 0.2628 0.00%
2025-04-29 0 0.300 0.295 0.300 0.295 0.300 70,000 20,960 0.2994 0.263 0.259 0.263 0.259 0.263 79,825 0.2626 1.69%
2025-04-28 0 0.295 0.290 0.295 0.290 0.295 568,000 167,520 0.2949 0.259 0.254 0.259 0.254 0.259 647,719 0.2586 0.00%
2025-04-25 0 0.295 0.290 0.300 0.290 0.300 1,636,000 482,860 0.2951 0.259 0.254 0.263 0.254 0.263 1,865,614 0.2588 -1.67%
2025-04-24 0 0.300 0.300 0.305 0.300 0.305 78,000 23,580 0.3023 0.263 0.263 0.267 0.263 0.267 88,947 0.2651 0.00%
2025-04-23 0 0.300 0.300 0.305 0.300 0.300 154,000 46,200 0.3000 0.263 0.263 0.267 0.263 0.263 175,614 0.2631 0.00%
2025-04-22 0 0.300 0.295 0.300 0.295 0.300 1,018,000 305,090 0.2997 0.263 0.259 0.263 0.259 0.263 1,160,877 0.2628 1.69%
2025-04-17 0 0.295 0.295 0.300 0.295 0.295 414,000 122,130 0.2950 0.259 0.259 0.263 0.259 0.259 472,105 0.2587 0.00%
2025-04-16 0 0.295 0.295 0.300 0.290 0.295 1,159,862 341,132 0.2941 0.259 0.259 0.263 0.254 0.259 1,322,650 0.2579 1.72%
2025-04-15 0 0.290 0.290 0.295 0.290 0.295 430,000 126,350 0.2938 0.254 0.254 0.259 0.254 0.259 490,351 0.2577 -1.69%
2025-04-14 0 0.295 0.295 0.300 0.290 0.300 1,272,000 375,180 0.2950 0.259 0.259 0.263 0.254 0.263 1,450,526 0.2587 1.72%
2025-04-11 0 0.290 0.290 0.295 0.290 0.295 354,000 102,840 0.2905 0.254 0.254 0.259 0.254 0.259 403,684 0.2548 0.00%
2025-04-10 0 0.290 0.290 0.295 0.290 0.295 1,688,000 493,680 0.2925 0.254 0.254 0.259 0.254 0.259 1,924,912 0.2565 -1.69%
2025-04-09 0 0.295 0.290 0.295 0.285 0.295 822,000 240,260 0.2923 0.259 0.254 0.259 0.250 0.259 937,368 0.2563 0.00%
2025-04-08 0 0.295 0.295 0.300 0.280 0.300 1,970,000 568,330 0.2885 0.259 0.259 0.263 0.246 0.263 2,246,491 0.2530 1.72%
2025-04-07 0 0.290 0.290 0.295 0.280 0.300 5,264,000 1,515,150 0.2878 0.254 0.254 0.259 0.246 0.263 6,002,807 0.2524 -4.92%
2025-04-03 0 0.305 0.300 0.305 0.300 0.305 548,000 164,800 0.3007 0.267 0.263 0.267 0.263 0.267 624,912 0.2637 -1.61%
2025-04-02 0 0.310 0.305 0.310 0.305 0.310 64,000 19,620 0.3066 0.272 0.267 0.272 0.267 0.272 72,982 0.2688 0.00%
2025-04-01 0 0.310 0.305 0.310 0.300 0.310 494,000 151,880 0.3074 0.272 0.267 0.272 0.263 0.272 563,333 0.2696 1.64%
2025-03-31 0 0.305 0.300 0.305 0.305 0.310 614,000 188,050 0.3063 0.267 0.263 0.267 0.267 0.272 700,175 0.2686 0.00%
2025-03-28 0 0.305 0.305 0.310 - - 0 0 - 0.267 0.267 0.272 - - 0 - 0.00%
2025-03-27 0 0.305 0.300 0.310 0.300 0.305 378,000 115,180 0.3047 0.267 0.263 0.272 0.263 0.267 431,053 0.2672 0.00%
2025-03-26 0 0.305 0.305 0.310 0.295 0.305 1,538,000 465,590 0.3027 0.267 0.267 0.272 0.259 0.267 1,753,860 0.2655 3.39%
2025-03-25 0 0.295 0.295 0.300 0.290 0.315 10,934,000 3,269,630 0.2990 0.259 0.259 0.263 0.254 0.276 12,468,596 0.2622 -7.81%
2025-03-24 0 0.320 0.315 0.320 0.315 0.330 1,838,000 591,860 0.3220 0.281 0.276 0.281 0.276 0.289 2,095,965 0.2824 -1.54%
2025-03-21 0 0.325 0.325 0.330 0.320 0.325 1,024,000 332,730 0.3249 0.285 0.285 0.289 0.281 0.285 1,167,719 0.2849 0.00%
2025-03-20 0 0.325 0.325 0.330 0.325 0.325 144,000 46,910 0.3258 0.285 0.285 0.289 0.285 0.285 164,211 0.2857 0.00%
2025-03-19 0 0.325 0.325 0.330 0.325 0.330 498,000 162,600 0.3265 0.285 0.285 0.289 0.285 0.289 567,895 0.2863 0.00%
2025-03-18 0 0.325 0.325 0.330 0.325 0.330 1,900,000 620,910 0.3268 0.285 0.285 0.289 0.285 0.289 2,166,667 0.2866 0.00%
2025-03-17 0 0.325 0.320 0.325 0.320 0.335 4,826,000 1,572,110 0.3258 0.285 0.281 0.285 0.281 0.294 5,503,333 0.2857 1.56%
2025-03-14 0 0.320 0.320 0.325 0.315 0.320 792,000 253,380 0.3199 0.281 0.281 0.285 0.276 0.281 903,158 0.2805 0.00%
2025-03-13 0 0.320 0.320 0.325 0.315 0.325 912,000 290,460 0.3185 0.281 0.281 0.285 0.276 0.285 1,040,000 0.2793 1.59%
2025-03-12 0 0.315 0.315 0.320 0.315 0.320 398,000 126,470 0.3178 0.276 0.276 0.281 0.276 0.281 453,860 0.2787 0.00%
2025-03-11 0 0.315 0.310 0.315 0.310 0.320 1,236,000 387,630 0.3136 0.276 0.272 0.276 0.272 0.281 1,409,474 0.2750 0.00%
2025-03-10 0 0.315 0.310 0.315 0.300 0.320 2,276,000 707,150 0.3107 0.276 0.272 0.276 0.263 0.281 2,595,439 0.2725 3.28%
2025-03-07 0 0.305 0.300 0.305 0.300 0.305 250,000 76,040 0.3042 0.267 0.263 0.267 0.263 0.267 285,088 0.2667 0.00%
2025-03-06 0 0.305 0.300 0.305 0.300 0.305 1,532,000 461,620 0.3013 0.267 0.263 0.267 0.263 0.267 1,747,018 0.2642 1.67%
2025-03-05 0 0.300 0.300 0.305 0.295 0.300 470,000 139,890 0.2976 0.263 0.263 0.267 0.259 0.263 535,965 0.2610 0.00%
2025-03-04 0 0.300 0.295 0.300 0.295 0.300 188,000 56,290 0.2994 0.263 0.259 0.263 0.259 0.263 214,386 0.2626 0.00%
2025-03-03 0 0.300 0.295 0.300 0.295 0.305 634,000 190,670 0.3007 0.263 0.259 0.263 0.259 0.267 722,982 0.2637 0.00%
2025-02-28 0 0.300 0.295 0.300 0.295 0.300 830,000 248,980 0.3000 0.263 0.259 0.263 0.259 0.263 946,491 0.2631 -1.64%
2025-02-27 0 0.305 0.305 0.310 0.305 0.305 498,000 151,890 0.3050 0.267 0.267 0.272 0.267 0.267 567,895 0.2675 -1.61%
2025-02-26 0 0.310 0.305 0.310 0.305 0.310 1,174,000 363,130 0.3093 0.272 0.267 0.272 0.267 0.272 1,338,772 0.2712 1.64%
2025-02-25 0 0.305 0.300 0.305 0.300 0.305 884,000 267,590 0.3027 0.267 0.263 0.267 0.263 0.267 1,008,070 0.2654 0.00%
2025-02-24 0 0.305 0.300 0.305 0.300 0.305 958,000 287,880 0.3005 0.267 0.263 0.267 0.263 0.267 1,092,456 0.2635 0.00%
2025-02-21 0 0.305 0.300 0.305 0.300 0.310 552,000 168,900 0.3060 0.267 0.263 0.267 0.263 0.272 629,474 0.2683 0.00%
2025-02-20 0 0.305 0.300 0.305 0.300 0.305 538,000 163,070 0.3031 0.267 0.263 0.267 0.263 0.267 613,509 0.2658 -1.61%
2025-02-19 0 0.310 0.300 0.310 0.295 0.310 1,840,000 553,040 0.3006 0.272 0.263 0.272 0.259 0.272 2,098,246 0.2636 1.64%
2025-02-18 0 0.305 0.300 0.305 0.290 0.310 2,396,000 723,210 0.3018 0.267 0.263 0.267 0.254 0.272 2,732,281 0.2647 -1.61%
2025-02-17 0 0.310 0.310 0.315 0.305 0.315 328,000 102,220 0.3116 0.272 0.272 0.276 0.267 0.276 374,035 0.2733 -1.59%
2025-02-14 0 0.315 0.310 0.315 0.305 0.315 2,126,000 656,560 0.3088 0.276 0.272 0.276 0.267 0.276 2,424,386 0.2708 1.61%
2025-02-13 0 0.310 0.305 0.310 0.305 0.315 48,000 14,960 0.3117 0.272 0.267 0.272 0.267 0.276 54,737 0.2733 -1.59%
2025-02-12 0 0.315 0.305 0.315 0.300 0.315 1,674,000 512,490 0.3061 0.276 0.267 0.276 0.263 0.276 1,908,947 0.2685 5.00%
2025-02-11 0 0.300 0.300 0.305 0.300 0.300 212,000 63,600 0.3000 0.263 0.263 0.267 0.263 0.263 241,754 0.2631 0.00%
2025-02-10 0 0.300 0.295 0.300 0.295 0.305 1,148,000 344,070 0.2997 0.263 0.259 0.263 0.259 0.267 1,309,123 0.2628 1.69%
2025-02-07 0 0.295 0.295 0.300 0.295 0.300 612,000 180,580 0.2951 0.259 0.259 0.263 0.259 0.263 697,895 0.2587 -1.67%
2025-02-06 0 0.300 0.295 0.300 0.290 0.300 466,000 136,870 0.2937 0.263 0.259 0.263 0.254 0.263 531,404 0.2576 1.69%
2025-02-05 0 0.295 0.290 0.295 0.290 0.295 244,000 71,900 0.2947 0.259 0.254 0.259 0.254 0.259 278,246 0.2584 1.72%
2025-02-04 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.254 0.250 0.259 0.254 0.254 114,035 0.2543 1.75%
2025-02-03 0 0.285 0.285 0.290 0.285 0.290 134,000 38,610 0.2881 0.250 0.250 0.254 0.250 0.254 152,807 0.2527 -1.72%
2025-01-28 0 0.290 0.290 0.295 - - 0 0 - 0.254 0.254 0.259 - - 0 - 0.00%
2025-01-27 0 0.290 0.290 0.295 0.290 0.290 250,000 72,500 0.2900 0.254 0.254 0.259 0.254 0.254 285,088 0.2543 1.75%
2025-01-24 0 0.285 0.285 0.295 0.285 0.290 114,000 32,990 0.2894 0.250 0.250 0.259 0.250 0.254 130,000 0.2538 -1.72%
2025-01-23 0 0.290 0.285 0.295 - - 0 0 - 0.254 0.250 0.259 - - 0 - 0.00%
2025-01-22 0 0.290 0.285 0.290 0.290 0.300 156,000 45,260 0.2901 0.254 0.250 0.254 0.254 0.263 177,895 0.2544 0.00%
2025-01-21 0 0.290 0.285 0.290 0.290 0.290 322,000 93,380 0.2900 0.254 0.250 0.254 0.254 0.254 367,193 0.2543 1.75%
2025-01-20 0 0.285 0.285 0.290 0.285 0.290 602,000 174,060 0.2891 0.250 0.250 0.254 0.250 0.254 686,491 0.2536 -1.72%
2025-01-17 0 0.290 0.285 0.290 0.280 0.290 772,000 218,550 0.2831 0.254 0.250 0.254 0.246 0.254 880,351 0.2483 0.00%
2025-01-16 0 0.290 0.285 0.290 0.285 0.290 60,000 17,130 0.2855 0.254 0.250 0.254 0.250 0.254 68,421 0.2504 0.00%
2025-01-15 0 0.290 0.285 0.290 0.285 0.290 56,000 16,050 0.2866 0.254 0.250 0.254 0.250 0.254 63,860 0.2513 1.75%
2025-01-14 0 0.285 0.285 0.290 0.285 0.290 458,000 131,030 0.2861 0.250 0.250 0.254 0.250 0.254 522,281 0.2509 0.00%
2025-01-13 0 0.285 0.280 0.290 - - 0 0 - 0.250 0.246 0.254 - - 0 - 0.00%
2025-01-10 0 0.285 0.285 0.290 0.285 0.285 510,000 145,350 0.2850 0.250 0.250 0.254 0.250 0.250 581,579 0.2499 0.00%
2025-01-09 0 0.285 0.285 0.290 0.285 0.290 242,000 68,990 0.2851 0.250 0.250 0.254 0.250 0.254 275,965 0.2500 -1.72%
2025-01-08 0 0.290 0.285 0.290 0.285 0.300 2,310,000 671,730 0.2908 0.254 0.250 0.254 0.250 0.263 2,634,211 0.2550 -1.69%
2025-01-07 0 0.295 0.285 0.300 0.280 0.295 868,000 251,880 0.2902 0.259 0.250 0.263 0.246 0.259 989,825 0.2545 3.51%
2025-01-06 0 0.285 0.280 0.285 0.280 0.285 276,000 78,620 0.2849 0.250 0.246 0.250 0.246 0.250 314,737 0.2498 1.79%
2025-01-03 0 0.280 0.280 0.285 0.280 0.285 262,021 73,655 0.2811 0.246 0.246 0.250 0.246 0.250 298,796 0.2465 -1.75%
2025-01-02 0 0.285 0.280 0.285 0.280 0.290 282,000 79,750 0.2828 0.250 0.246 0.250 0.246 0.254 321,579 0.2480 0.00%
2024-12-31 0 0.285 0.280 0.285 0.280 0.285 1,020,000 288,110 0.2825 0.250 0.246 0.250 0.246 0.250 1,163,158 0.2477 0.00%
2024-12-30 0 0.285 0.280 0.285 0.285 0.290 188,000 54,000 0.2872 0.250 0.246 0.250 0.250 0.254 214,386 0.2519 0.00%
2024-12-27 0 0.285 0.285 0.290 0.280 0.285 546,000 155,240 0.2843 0.250 0.250 0.254 0.246 0.250 622,632 0.2493 0.00%
2024-12-24 0 0.285 0.285 0.290 0.285 0.285 114,000 32,490 0.2850 0.250 0.250 0.254 0.250 0.250 130,000 0.2499 0.00%
2024-12-23 0 0.285 0.280 0.285 0.280 0.285 482,000 136,330 0.2828 0.250 0.246 0.250 0.246 0.250 549,649 0.2480 1.79%
2024-12-20 0 0.280 0.280 0.285 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.00%
2024-12-19 0 0.280 0.280 0.285 0.280 0.285 468,000 132,570 0.2833 0.246 0.246 0.250 0.246 0.250 533,684 0.2484 -1.75%
2024-12-18 0 0.285 0.280 0.285 0.280 0.285 286,000 81,490 0.2849 0.250 0.246 0.250 0.246 0.250 326,140 0.2499 1.79%
2024-12-17 0 0.280 0.280 0.285 0.280 0.280 94,000 26,320 0.2800 0.246 0.246 0.250 0.246 0.246 107,193 0.2455 -1.75%
2024-12-16 0 0.285 0.280 0.285 0.280 0.285 564,000 160,710 0.2849 0.250 0.246 0.250 0.246 0.250 643,158 0.2499 1.79%
2024-12-13 0 0.280 0.280 0.285 0.280 0.285 832,000 233,770 0.2810 0.246 0.246 0.250 0.246 0.250 948,772 0.2464 0.00%
2024-12-12 0 0.280 0.280 0.285 0.280 0.285 482,000 135,740 0.2816 0.246 0.246 0.250 0.246 0.250 549,649 0.2470 -3.45%
2024-12-11 0 0.290 0.280 0.290 0.280 0.290 244,000 69,670 0.2855 0.254 0.246 0.254 0.246 0.254 278,246 0.2504 0.00%
2024-12-10 0 0.290 0.285 0.290 0.285 0.290 290,000 83,240 0.2870 0.254 0.250 0.254 0.250 0.254 330,702 0.2517 3.57%
2024-12-09 0 0.280 0.280 0.285 0.280 0.285 106,000 30,180 0.2847 0.246 0.246 0.250 0.246 0.250 120,877 0.2497 0.00%
2024-12-06 0 0.280 0.280 0.285 0.280 0.285 932,000 264,370 0.2837 0.246 0.246 0.250 0.246 0.250 1,062,807 0.2487 -1.75%
2024-12-05 0 0.285 0.280 0.285 0.280 0.285 140,000 39,400 0.2814 0.250 0.246 0.250 0.246 0.250 159,649 0.2468 0.00%
2024-12-04 0 0.285 0.285 0.290 0.285 0.285 194,000 55,290 0.2850 0.250 0.250 0.254 0.250 0.250 221,228 0.2499 0.00%
2024-12-03 0 0.285 0.280 0.290 0.280 0.290 642,000 182,810 0.2848 0.250 0.246 0.254 0.246 0.254 732,105 0.2497 0.00%
2024-12-02 0 0.285 0.280 0.290 0.280 0.290 148,000 42,180 0.2850 0.250 0.246 0.254 0.246 0.254 168,772 0.2499 0.00%
2024-11-29 0 0.285 0.285 0.290 0.280 0.285 42,000 11,890 0.2831 0.250 0.250 0.254 0.246 0.250 47,895 0.2483 0.00%
2024-11-28 0 0.285 0.285 0.290 0.285 0.285 132,000 37,620 0.2850 0.250 0.250 0.254 0.250 0.250 150,526 0.2499 0.00%
2024-11-27 0 0.285 0.280 0.285 0.280 0.285 112,000 31,770 0.2837 0.250 0.246 0.250 0.246 0.250 127,719 0.2487 1.79%
2024-11-26 0 0.280 0.280 0.285 0.280 0.285 8,000 2,270 0.2838 0.246 0.246 0.250 0.246 0.250 9,123 0.2488 0.00%
2024-11-25 0 0.280 0.280 0.285 0.280 0.280 102,000 28,560 0.2800 0.246 0.246 0.250 0.246 0.246 116,316 0.2455 -1.75%
2024-11-22 0 0.285 0.280 0.285 0.285 0.285 8,000 2,280 0.2850 0.250 0.246 0.250 0.250 0.250 9,123 0.2499 1.79%
2024-11-21 0 0.280 0.280 0.285 0.280 0.285 22,000 6,220 0.2827 0.246 0.246 0.250 0.246 0.250 25,088 0.2479 -1.75%
2024-11-20 0 0.285 0.285 0.290 0.285 0.290 64,000 18,250 0.2852 0.250 0.250 0.254 0.250 0.254 72,982 0.2501 0.00%
2024-11-19 0 0.285 0.285 0.295 0.285 0.285 44,000 12,540 0.2850 0.250 0.250 0.259 0.250 0.250 50,175 0.2499 0.00%
2024-11-18 0 0.285 0.285 0.290 0.285 0.290 598,000 171,980 0.2876 0.250 0.250 0.254 0.250 0.254 681,930 0.2522 1.79%
2024-11-15 0 0.280 0.280 0.285 0.280 0.280 144,000 40,320 0.2800 0.246 0.246 0.250 0.246 0.246 164,211 0.2455 0.00%
2024-11-14 0 0.280 0.280 0.285 0.280 0.285 232,000 66,100 0.2849 0.246 0.246 0.250 0.246 0.250 264,561 0.2498 -1.75%
2024-11-13 0 0.285 0.285 0.290 0.280 0.290 568,035 162,110 0.2854 0.250 0.250 0.254 0.246 0.254 647,759 0.2503 0.00%
2024-11-12 0 0.285 0.280 0.285 0.280 0.285 162,000 45,810 0.2828 0.250 0.246 0.250 0.246 0.250 184,737 0.2480 1.79%
2024-11-11 0 0.280 0.280 0.285 0.280 0.280 14,000 3,920 0.2800 0.246 0.246 0.250 0.246 0.246 15,965 0.2455 0.00%
2024-11-08 0 0.280 0.280 0.285 0.280 0.285 282,000 80,180 0.2843 0.246 0.246 0.250 0.246 0.250 321,579 0.2493 -1.75%
2024-11-07 0 0.285 0.280 0.285 0.280 0.285 160,000 45,560 0.2848 0.250 0.246 0.250 0.246 0.250 182,456 0.2497 1.79%
2024-11-06 0 0.280 0.280 0.285 0.280 0.280 38,000 10,640 0.2800 0.246 0.246 0.250 0.246 0.246 43,333 0.2455 0.00%
2024-11-05 0 0.280 0.280 0.285 0.280 0.285 378,000 107,390 0.2841 0.246 0.246 0.250 0.246 0.250 431,053 0.2491 0.00%
2024-11-04 0 0.280 0.280 0.285 0.280 0.280 472,000 132,160 0.2800 0.246 0.246 0.250 0.246 0.246 538,246 0.2455 -1.75%
2024-11-01 0 0.285 0.280 0.285 0.280 0.285 272,000 76,640 0.2818 0.250 0.246 0.250 0.246 0.250 310,175 0.2471 0.00%
2024-10-31 0 0.285 0.280 0.285 0.280 0.290 162,000 45,610 0.2815 0.250 0.246 0.250 0.246 0.254 184,737 0.2469 0.00%
2024-10-30 0 0.285 0.280 0.285 0.280 0.285 18,000 5,090 0.2828 0.250 0.246 0.250 0.246 0.250 20,526 0.2480 -1.72%
2024-10-29 0 0.290 0.285 0.290 0.280 0.290 988,000 282,280 0.2857 0.254 0.250 0.254 0.246 0.254 1,126,667 0.2505 0.00%
2024-10-28 0 0.290 0.285 0.290 0.285 0.290 52,000 14,990 0.2883 0.254 0.250 0.254 0.250 0.254 59,298 0.2528 0.00%
2024-10-25 0 0.290 0.285 0.295 0.285 0.290 806,000 230,930 0.2865 0.254 0.250 0.259 0.250 0.254 919,123 0.2513 0.00%
2024-10-24 0 0.290 0.285 0.290 0.285 0.290 480,000 138,010 0.2875 0.254 0.250 0.254 0.250 0.254 547,368 0.2521 1.75%
2024-10-23 0 0.285 0.285 0.290 0.285 0.285 446,000 127,110 0.2850 0.250 0.250 0.254 0.250 0.250 508,596 0.2499 0.00%
2024-10-22 0 0.285 0.285 0.290 0.280 0.290 442,000 126,470 0.2861 0.250 0.250 0.254 0.246 0.254 504,035 0.2509 0.00%
2024-10-21 0 0.285 0.285 0.290 0.280 0.290 778,000 223,470 0.2872 0.250 0.250 0.254 0.246 0.254 887,193 0.2519 -1.72%
2024-10-18 0 0.290 0.285 0.290 0.280 0.290 1,536,000 433,740 0.2824 0.254 0.250 0.254 0.246 0.254 1,751,579 0.2476 0.00%
2024-10-17 0 0.290 0.285 0.290 0.285 0.295 136,000 39,620 0.2913 0.254 0.250 0.254 0.250 0.259 155,088 0.2555 1.75%
2024-10-16 0 0.285 0.285 0.295 0.285 0.295 844,000 244,360 0.2895 0.250 0.250 0.259 0.250 0.259 962,456 0.2539 -1.72%
2024-10-15 0 0.290 0.290 0.295 0.290 0.300 516,000 151,030 0.2927 0.254 0.254 0.259 0.254 0.263 588,421 0.2567 -1.69%
2024-10-14 0 0.295 0.290 0.300 0.290 0.300 82,000 24,030 0.2930 0.259 0.254 0.263 0.254 0.263 93,509 0.2570 0.00%
2024-10-10 0 0.295 0.290 0.300 0.290 0.300 874,000 256,220 0.2932 0.259 0.254 0.263 0.254 0.263 996,667 0.2571 0.00%
2024-10-09 0 0.295 0.290 0.295 0.290 0.295 436,000 128,520 0.2948 0.259 0.254 0.259 0.254 0.259 497,193 0.2585 0.00%
2024-10-08 0 0.295 0.295 0.300 0.295 0.305 4,476,000 1,358,590 0.3035 0.259 0.259 0.263 0.259 0.267 5,104,211 0.2662 -4.84%
2024-10-07 0 0.310 0.305 0.310 0.300 0.315 3,580,000 1,100,350 0.3074 0.272 0.267 0.272 0.263 0.276 4,082,456 0.2695 3.33%
2024-10-04 0 0.300 0.295 0.305 0.295 0.305 2,862,000 863,630 0.3018 0.263 0.259 0.267 0.259 0.267 3,263,684 0.2646 0.00%
2024-10-03 0 0.300 0.290 0.300 0.280 0.300 4,294,000 1,261,820 0.2939 0.263 0.254 0.263 0.246 0.263 4,896,667 0.2577 5.26%
2024-10-02 0 0.285 0.280 0.285 0.280 0.290 2,352,000 661,540 0.2813 0.250 0.246 0.250 0.246 0.254 2,682,105 0.2466 0.00%
2024-09-30 0 0.285 0.285 0.290 0.275 0.285 2,452,000 686,930 0.2802 0.250 0.250 0.254 0.241 0.250 2,796,140 0.2457 1.79%
2024-09-27 0 0.280 0.275 0.280 0.275 0.285 1,420,000 394,270 0.2777 0.246 0.241 0.246 0.241 0.250 1,619,298 0.2435 0.00%
2024-09-26 0 0.280 0.280 0.285 0.275 0.280 402,000 111,800 0.2781 0.246 0.246 0.250 0.241 0.246 458,421 0.2439 1.82%
2024-09-25 0 0.275 0.275 0.280 0.275 0.280 214,000 58,860 0.2750 0.241 0.241 0.246 0.241 0.246 244,035 0.2412 0.00%
2024-09-24 0 0.275 0.275 0.280 0.270 0.280 2,020,000 560,210 0.2773 0.241 0.241 0.246 0.237 0.246 2,303,509 0.2432 1.85%
2024-09-23 0 0.270 0.270 0.275 0.270 0.275 476,000 130,290 0.2737 0.237 0.237 0.241 0.237 0.241 542,807 0.2400 -1.82%
2024-09-20 0 0.275 0.270 0.275 0.270 0.275 348,000 95,670 0.2749 0.241 0.237 0.241 0.237 0.241 396,842 0.2411 0.00%
2024-09-19 0 0.275 0.270 0.275 0.270 0.275 54,000 14,710 0.2724 0.241 0.237 0.241 0.237 0.241 61,579 0.2389 0.00%
2024-09-17 0 0.275 0.270 0.275 0.270 0.275 308,000 84,160 0.2732 0.241 0.237 0.241 0.237 0.241 351,228 0.2396 1.85%
2024-09-16 0 0.270 0.270 0.275 0.270 0.275 178,000 48,260 0.2711 0.237 0.237 0.241 0.237 0.241 202,982 0.2378 -1.82%
2024-09-13 0 0.275 0.270 0.275 0.265 0.275 702,000 191,790 0.2732 0.241 0.237 0.241 0.232 0.241 800,526 0.2396 0.00%
2024-09-12 0 0.275 0.270 0.275 0.270 0.275 886,000 240,610 0.2716 0.241 0.237 0.241 0.237 0.241 1,010,351 0.2381 0.00%
2024-09-11 0 0.275 0.270 0.275 0.270 0.275 60,000 16,410 0.2735 0.241 0.237 0.241 0.237 0.241 68,421 0.2398 0.00%
2024-09-10 0 0.275 0.270 0.275 0.270 0.275 248,000 67,010 0.2702 0.241 0.237 0.241 0.237 0.241 282,807 0.2369 0.00%
2024-09-09 0 0.275 0.270 0.275 0.270 0.275 410,000 111,680 0.2724 0.241 0.237 0.241 0.237 0.241 467,544 0.2389 -1.79%
2024-09-05 0 0.280 0.275 0.280 0.275 0.275 12,000 3,320 0.2767 0.246 0.241 0.246 0.241 0.241 13,684 0.2426 0.00%
2024-09-04 0 0.280 0.275 0.280 0.275 0.280 270,000 74,360 0.2754 0.246 0.241 0.246 0.241 0.246 307,895 0.2415 1.82%
2024-09-03 0 0.275 0.275 0.280 0.275 0.280 1,464,000 403,140 0.2754 0.241 0.241 0.246 0.241 0.246 1,669,474 0.2415 -1.79%
2024-09-02 0 0.280 0.275 0.280 0.275 0.280 352,000 97,220 0.2762 0.246 0.241 0.246 0.241 0.246 401,404 0.2422 0.00%
2024-08-30 0 0.280 0.275 0.280 0.275 0.285 2,288,000 637,950 0.2788 0.246 0.241 0.246 0.241 0.250 2,609,123 0.2445 1.82%
2024-08-29 0 0.275 0.275 0.280 0.275 0.280 68,000 19,000 0.2794 0.241 0.241 0.246 0.241 0.246 77,544 0.2450 0.00%
2024-08-28 0 0.275 0.275 0.280 0.275 0.280 414,000 115,860 0.2799 0.241 0.241 0.246 0.241 0.246 472,105 0.2454 -3.51%
2024-08-27 0 0.285 0.280 0.285 0.280 0.285 74,000 20,770 0.2807 0.250 0.246 0.250 0.246 0.250 84,386 0.2461 1.79%
2024-08-26 0 0.280 0.275 0.280 0.270 0.280 4,602,000 1,263,710 0.2746 0.246 0.241 0.246 0.237 0.246 5,247,895 0.2408 -1.75%
2024-08-23 0 0.285 0.280 0.285 0.280 0.285 314,000 87,940 0.2801 0.250 0.246 0.250 0.246 0.250 358,070 0.2456 0.00%
2024-08-22 0 0.285 0.285 0.290 - - 0 0 - 0.250 0.250 0.254 - - 0 - 1.79%
2024-08-21 0 0.280 0.280 0.285 0.280 0.285 1,564,000 439,450 0.2810 0.246 0.246 0.250 0.246 0.250 1,783,509 0.2464 0.00%
2024-08-20 0 0.280 0.280 0.285 0.280 0.285 1,718,000 481,100 0.2800 0.246 0.246 0.250 0.246 0.250 1,959,123 0.2456 0.00%
2024-08-19 0 0.280 0.280 0.285 0.275 0.285 864,000 243,910 0.2823 0.246 0.246 0.250 0.241 0.250 985,263 0.2476 0.00%
2024-08-16 0 0.280 0.275 0.280 0.270 0.280 726,000 199,330 0.2746 0.246 0.241 0.246 0.237 0.246 827,895 0.2408 1.82%
2024-08-15 0 0.275 0.275 0.280 0.270 0.275 260,000 71,420 0.2747 0.241 0.241 0.246 0.237 0.241 296,491 0.2409 0.00%
2024-08-14 0 0.275 0.270 0.275 0.270 0.275 230,000 62,910 0.2735 0.241 0.237 0.241 0.237 0.241 262,281 0.2399 1.85%
2024-08-13 0 0.270 0.270 0.275 0.270 0.290 1,366,000 375,300 0.2747 0.237 0.237 0.241 0.237 0.254 1,557,719 0.2409 0.00%
2024-08-12 0 0.270 0.270 0.275 0.270 0.270 110,000 29,700 0.2700 0.237 0.237 0.241 0.237 0.237 125,439 0.2368 -1.82%
2024-08-09 0 0.275 0.270 0.275 0.270 0.275 230,000 62,900 0.2735 0.241 0.237 0.241 0.237 0.241 262,281 0.2398 0.00%
2024-08-08 0 0.275 0.270 0.275 0.270 0.275 138,000 37,270 0.2701 0.241 0.237 0.241 0.237 0.241 157,368 0.2368 1.85%
2024-08-07 0 0.270 0.270 0.275 0.270 0.275 52,000 14,260 0.2742 0.237 0.237 0.241 0.237 0.241 59,298 0.2405 0.00%
2024-08-06 0 0.270 0.270 0.275 0.270 0.275 702,000 189,650 0.2702 0.237 0.237 0.241 0.237 0.241 800,526 0.2369 0.00%
2024-08-05 0 0.270 0.270 0.275 0.270 0.275 1,578,000 431,870 0.2737 0.237 0.237 0.241 0.237 0.241 1,799,474 0.2400 0.00%
2024-08-02 0 0.270 0.270 0.275 0.270 0.280 440,000 119,550 0.2717 0.237 0.237 0.241 0.237 0.246 501,754 0.2383 -1.82%
2024-08-01 0 0.275 0.270 0.280 0.270 0.280 34,000 9,350 0.2750 0.241 0.237 0.246 0.237 0.246 38,772 0.2412 -1.79%
2024-07-31 0 0.280 0.275 0.280 0.270 0.280 1,092,000 303,280 0.2777 0.246 0.241 0.246 0.237 0.246 1,245,263 0.2435 3.70%
2024-07-30 0 0.270 0.270 0.275 0.270 0.275 558,000 150,740 0.2701 0.237 0.237 0.241 0.237 0.241 636,316 0.2369 0.00%
2024-07-29 0 0.270 0.270 0.275 0.270 0.270 148,000 39,960 0.2700 0.237 0.237 0.241 0.237 0.237 168,772 0.2368 -1.82%
2024-07-26 0 0.275 0.270 0.275 0.270 0.285 1,430,000 394,210 0.2757 0.241 0.237 0.241 0.237 0.250 1,630,702 0.2417 0.00%
2024-07-25 0 0.275 0.270 0.275 0.270 0.275 1,908,000 521,050 0.2731 0.241 0.237 0.241 0.237 0.241 2,175,789 0.2395 0.00%
2024-07-24 0 0.275 0.270 0.280 0.270 0.280 534,000 147,650 0.2765 0.241 0.237 0.246 0.237 0.246 608,947 0.2425 1.85%
2024-07-23 0 0.270 0.270 0.275 0.270 0.280 40,000 10,840 0.2710 0.237 0.237 0.241 0.237 0.246 45,614 0.2376 -1.82%
2024-07-22 0 0.275 0.275 0.285 0.275 0.275 374,000 102,850 0.2750 0.241 0.241 0.250 0.241 0.241 426,491 0.2412 0.00%
2024-07-19 0 0.275 0.270 0.275 0.275 0.280 566,000 155,660 0.2750 0.241 0.237 0.241 0.241 0.246 645,439 0.2412 -1.79%
2024-07-18 0 0.280 0.275 0.280 0.270 0.280 790,000 218,500 0.2766 0.246 0.241 0.246 0.237 0.246 900,877 0.2425 1.82%
2024-07-17 0 0.275 0.275 0.280 0.270 0.275 1,320,000 362,500 0.2746 0.241 0.241 0.246 0.237 0.241 1,505,263 0.2408 0.00%
2024-07-16 0 0.275 0.270 0.275 0.275 0.275 10,000 2,750 0.2750 0.241 0.237 0.241 0.241 0.241 11,404 0.2412 0.00%
2024-07-15 0 0.275 0.270 0.280 0.270 0.275 502,000 137,550 0.2740 0.241 0.237 0.246 0.237 0.241 572,456 0.2403 0.00%
2024-07-12 0 0.275 0.270 0.275 0.270 0.275 150,000 41,050 0.2737 0.241 0.237 0.241 0.237 0.241 171,053 0.2400 1.85%
2024-07-11 0 0.270 0.270 0.275 0.265 0.275 268,000 72,340 0.2699 0.237 0.237 0.241 0.232 0.241 305,614 0.2367 1.89%
2024-07-10 0 0.265 0.265 0.270 0.265 0.270 268,000 71,870 0.2682 0.232 0.232 0.237 0.232 0.237 305,614 0.2352 -1.85%
2024-07-09 0 0.270 0.265 0.270 0.270 0.270 566,000 152,820 0.2700 0.237 0.232 0.237 0.237 0.237 645,439 0.2368 0.00%
2024-07-08 0 0.270 0.265 0.270 0.260 0.270 868,000 231,150 0.2663 0.237 0.232 0.237 0.228 0.237 989,825 0.2335 0.00%
2024-07-05 0 0.270 0.265 0.275 0.265 0.270 82,000 22,130 0.2699 0.237 0.232 0.241 0.232 0.237 93,509 0.2367 1.89%
2024-07-04 0 0.265 0.265 0.270 0.265 0.270 62,000 16,710 0.2695 0.232 0.232 0.237 0.232 0.237 70,702 0.2363 -3.64%
2024-07-03 0 0.275 0.270 0.275 0.270 0.275 64,000 17,440 0.2725 0.241 0.237 0.241 0.237 0.241 72,982 0.2390 1.85%
2024-07-02 0 0.270 0.265 0.270 0.265 0.270 424,000 113,930 0.2687 0.237 0.232 0.237 0.232 0.237 483,509 0.2356 0.00%
2024-06-28 0 0.270 0.265 0.270 0.265 0.270 82,000 21,740 0.2651 0.237 0.232 0.237 0.232 0.237 93,509 0.2325 0.00%
2024-06-27 0 0.270 0.265 0.270 0.265 0.270 162,000 43,130 0.2662 0.237 0.232 0.237 0.232 0.237 184,737 0.2335 0.00%
2024-06-26 0 0.270 0.265 0.270 0.265 0.270 1,056,000 279,860 0.2650 0.237 0.232 0.237 0.232 0.237 1,204,211 0.2324 1.89%
2024-06-25 0 0.265 0.265 0.270 0.265 0.270 34,000 9,020 0.2653 0.232 0.232 0.237 0.232 0.237 38,772 0.2326 0.00%
2024-06-24 0 0.265 0.265 0.270 0.265 0.270 110,000 29,660 0.2696 0.232 0.232 0.237 0.232 0.237 125,439 0.2365 -1.85%
2024-06-21 0 0.270 0.265 0.270 0.270 0.270 438,000 118,260 0.2700 0.237 0.232 0.237 0.237 0.237 499,474 0.2368 0.00%
2024-06-20 0 0.270 0.270 0.275 0.270 0.275 86,000 23,420 0.2723 0.237 0.237 0.241 0.237 0.241 98,070 0.2388 0.00%
2024-06-19 0 0.270 0.270 0.275 0.270 0.275 378,000 103,890 0.2748 0.237 0.237 0.241 0.237 0.241 431,053 0.2410 0.00%
2024-06-18 0 0.270 0.270 0.275 - - 0 0 - 0.237 0.237 0.241 - - 0 - 0.00%
2024-06-17 0 0.270 0.270 0.275 0.270 0.275 140,000 37,820 0.2701 0.237 0.237 0.241 0.237 0.241 159,649 0.2369 0.00%
2024-06-14 0 0.270 0.270 0.275 0.270 0.275 728,000 197,900 0.2718 0.237 0.237 0.241 0.237 0.241 830,175 0.2384 0.00%
2024-06-13 0 0.270 0.270 0.275 0.265 0.275 686,000 184,360 0.2687 0.237 0.237 0.241 0.232 0.241 782,281 0.2357 -1.82%
2024-06-12 0 0.275 0.275 0.280 0.270 0.275 260,000 71,050 0.2733 0.241 0.241 0.246 0.237 0.241 296,491 0.2396 1.85%
2024-06-11 0 0.270 0.270 0.280 0.265 0.280 826,000 223,940 0.2711 0.237 0.237 0.246 0.232 0.246 941,930 0.2377 -1.82%
2024-06-07 0 0.275 0.275 0.280 0.270 0.275 322,000 87,220 0.2709 0.241 0.241 0.246 0.237 0.241 367,193 0.2375 0.00%
2024-06-06 0 0.275 0.270 0.275 0.270 0.275 932,000 255,850 0.2745 0.241 0.237 0.241 0.237 0.241 1,062,807 0.2407 0.00%
2024-06-05 0 0.275 0.275 0.280 0.275 0.285 2,528,000 710,380 0.2810 0.241 0.241 0.246 0.241 0.250 2,882,807 0.2464 0.00%
2024-06-04 0 0.315 0.310 0.315 0.310 0.315 658,000 205,930 0.3130 0.241 0.237 0.241 0.237 0.241 859,493 0.2396 1.61%
2024-06-03 0 0.310 0.305 0.310 0.310 0.315 374,000 117,200 0.3134 0.237 0.233 0.237 0.237 0.241 488,526 0.2399 0.00%
2024-05-31 0 0.310 0.305 0.310 0.310 0.310 342,000 106,020 0.3100 0.237 0.233 0.237 0.237 0.237 446,727 0.2373 0.00%
2024-05-30 0 0.310 0.305 0.320 0.310 0.315 1,000,000 310,110 0.3101 0.237 0.233 0.245 0.237 0.241 1,306,220 0.2374 -1.59%
2024-05-29 0 0.315 0.315 0.320 - - 0 0 - 0.241 0.241 0.245 - - 0 - 0.00%
2024-05-28 0 0.315 0.315 0.320 0.315 0.320 140,000 44,290 0.3164 0.241 0.241 0.245 0.241 0.245 182,871 0.2422 -1.56%
2024-05-27 0 0.320 0.315 0.320 0.310 0.320 88,000 27,830 0.3163 0.245 0.241 0.245 0.237 0.245 114,947 0.2421 3.23%
2024-05-24 0 0.310 0.310 0.320 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2024-05-23 0 0.310 0.310 0.315 0.310 0.320 148,000 46,010 0.3109 0.237 0.237 0.241 0.237 0.245 193,321 0.2380 -3.12%
2024-05-22 0 0.320 0.310 0.320 0.310 0.320 200,000 63,200 0.3160 0.245 0.237 0.245 0.237 0.245 261,244 0.2419 1.59%
2024-05-21 0 0.315 0.310 0.315 0.310 0.320 322,000 101,410 0.3149 0.241 0.237 0.241 0.237 0.245 420,603 0.2411 0.00%
2024-05-20 0 0.315 0.310 0.315 0.310 0.320 624,000 195,730 0.3137 0.241 0.237 0.241 0.237 0.245 815,081 0.2401 0.00%
2024-05-17 0 0.315 0.310 0.320 0.305 0.315 294,000 90,480 0.3078 0.241 0.237 0.245 0.233 0.241 384,029 0.2356 1.61%
2024-05-16 0 0.310 0.305 0.310 0.310 0.315 1,500,000 467,000 0.3113 0.237 0.233 0.237 0.237 0.241 1,959,330 0.2383 -1.59%
2024-05-14 0 0.315 0.310 0.315 0.315 0.315 486,000 153,090 0.3150 0.241 0.237 0.241 0.241 0.241 634,823 0.2412 0.00%
2024-05-13 0 0.315 0.315 0.320 0.310 0.320 546,000 172,470 0.3159 0.241 0.241 0.245 0.237 0.245 713,196 0.2418 0.00%
2024-05-10 0 0.315 0.310 0.315 0.310 0.320 526,000 164,900 0.3135 0.241 0.237 0.241 0.237 0.245 687,072 0.2400 1.61%
2024-05-09 0 0.310 0.310 0.315 0.310 0.310 4,000 1,240 0.3100 0.237 0.237 0.241 0.237 0.237 5,225 0.2373 0.00%
2024-05-08 0 0.310 0.310 0.315 0.310 0.315 586,000 182,840 0.3120 0.237 0.237 0.241 0.237 0.241 765,445 0.2389 0.00%
2024-05-07 0 0.310 0.310 0.315 0.305 0.310 294,000 90,480 0.3078 0.237 0.237 0.241 0.233 0.237 384,029 0.2356 -1.59%
2024-05-06 0 0.315 0.305 0.315 0.315 0.315 50,000 15,750 0.3150 0.241 0.233 0.241 0.241 0.241 65,311 0.2412 3.28%
2024-05-03 0 0.305 0.305 0.310 0.305 0.305 34,000 10,420 0.3065 0.233 0.233 0.237 0.233 0.233 44,411 0.2346 -1.61%
2024-05-02 0 0.310 0.305 0.310 0.310 0.310 50,000 15,500 0.3100 0.237 0.233 0.237 0.237 0.237 65,311 0.2373 0.00%
2024-04-30 0 0.310 0.310 0.315 0.305 0.305 38,000 11,590 0.3050 0.237 0.237 0.241 0.233 0.233 49,636 0.2335 1.64%
2024-04-29 0 0.305 0.305 0.315 0.300 0.315 362,000 111,640 0.3084 0.233 0.233 0.241 0.230 0.241 472,852 0.2361 -3.17%
2024-04-26 0 0.315 0.305 0.315 0.315 0.315 382,000 120,170 0.3146 0.241 0.233 0.241 0.241 0.241 498,976 0.2408 1.61%
2024-04-25 0 0.310 0.310 0.315 0.305 0.310 222,000 68,810 0.3100 0.237 0.237 0.241 0.233 0.237 289,981 0.2373 1.64%
2024-04-24 0 0.305 0.305 0.315 0.305 0.310 34,000 10,570 0.3109 0.233 0.233 0.241 0.233 0.237 44,411 0.2380 0.00%
2024-04-23 0 0.305 0.305 0.310 0.300 0.305 8,000 2,420 0.3025 0.233 0.233 0.237 0.230 0.233 10,450 0.2316 -1.61%
2024-04-22 0 0.310 0.300 0.310 0.310 0.315 152,000 47,570 0.3130 0.237 0.230 0.237 0.237 0.241 198,545 0.2396 0.00%
2024-04-19 0 0.310 0.300 0.310 0.300 0.310 58,000 17,460 0.3010 0.237 0.230 0.237 0.230 0.237 75,761 0.2305 3.33%
2024-04-18 0 0.300 0.300 0.310 0.300 0.310 186,000 57,030 0.3066 0.230 0.230 0.237 0.230 0.237 242,957 0.2347 -1.64%
2024-04-17 0 0.305 0.305 0.310 0.300 0.305 190,000 57,150 0.3008 0.233 0.233 0.237 0.230 0.233 248,182 0.2303 0.00%
2024-04-16 0 0.305 0.300 0.305 0.295 0.305 1,120,000 337,440 0.3013 0.233 0.230 0.233 0.226 0.233 1,462,967 0.2307 0.00%
2024-04-15 0 0.305 0.305 0.310 0.305 0.305 182,000 55,510 0.3050 0.233 0.233 0.237 0.233 0.233 237,732 0.2335 -3.17%
2024-04-12 0 0.315 0.300 0.315 0.315 0.315 14,000 4,410 0.3150 0.241 0.230 0.241 0.241 0.241 18,287 0.2412 3.28%
2024-04-11 0 0.305 0.300 0.310 0.300 0.315 54,000 16,590 0.3072 0.233 0.230 0.237 0.230 0.241 70,536 0.2352 -1.61%
2024-04-10 0 0.310 0.305 0.310 0.300 0.310 68,000 21,060 0.3097 0.237 0.233 0.237 0.230 0.237 88,823 0.2371 3.33%
2024-04-09 0 0.300 0.300 0.310 0.300 0.310 74,000 22,860 0.3089 0.230 0.230 0.237 0.230 0.237 96,660 0.2365 -3.23%
2024-04-08 0 0.310 0.310 0.315 0.310 0.310 124,000 38,440 0.3100 0.237 0.237 0.241 0.237 0.237 161,971 0.2373 -1.59%
2024-04-05 0 0.315 0.305 0.315 0.300 0.320 246,000 75,890 0.3085 0.241 0.233 0.241 0.230 0.245 321,330 0.2362 1.61%
2024-04-03 0 0.310 0.305 0.310 0.310 0.310 172,000 53,320 0.3100 0.237 0.233 0.237 0.237 0.237 224,670 0.2373 0.00%
2024-04-02 0 0.310 0.300 0.310 0.295 0.310 2,052,000 628,960 0.3065 0.237 0.230 0.237 0.226 0.237 2,680,364 0.2347 5.08%
2024-03-28 0 0.295 0.300 0.305 0.295 0.300 1,404,000 419,410 0.2987 0.226 0.230 0.233 0.226 0.230 1,833,933 0.2287 -3.28%
2024-03-27 0 0.305 0.300 0.305 0.285 0.325 8,724,000 2,631,380 0.3016 0.233 0.230 0.233 0.218 0.249 11,395,464 0.2309 -8.96%
2024-03-26 0 0.335 0.335 0.340 0.320 0.335 756,000 250,650 0.3315 0.256 0.256 0.260 0.245 0.256 987,502 0.2538 3.08%
2024-03-25 0 0.325 0.325 0.335 0.325 0.335 58,000 19,180 0.3307 0.249 0.249 0.256 0.249 0.256 75,761 0.2532 -2.99%
2024-03-22 0 0.335 0.335 0.340 0.320 0.335 646,000 211,640 0.3276 0.256 0.256 0.260 0.245 0.256 843,818 0.2508 0.00%
2024-03-21 0 0.335 0.335 0.340 0.335 0.340 704,000 236,550 0.3360 0.256 0.256 0.260 0.256 0.260 919,579 0.2572 0.00%
2024-03-20 0 0.335 0.335 0.340 0.335 0.335 1,258,000 421,430 0.3350 0.256 0.256 0.260 0.256 0.256 1,643,225 0.2565 0.00%
2024-03-19 0 0.335 0.330 0.335 0.330 0.335 1,492,000 497,490 0.3334 0.256 0.253 0.256 0.253 0.256 1,948,880 0.2553 1.52%
2024-03-18 0 0.330 0.325 0.330 0.320 0.330 1,552,000 501,190 0.3229 0.253 0.249 0.253 0.245 0.253 2,027,254 0.2472 3.13%
2024-03-15 0 0.320 0.315 0.320 0.310 0.320 304,000 95,840 0.3153 0.245 0.241 0.245 0.237 0.245 397,091 0.2414 1.59%
2024-03-14 0 0.315 0.315 0.320 0.310 0.320 574,000 179,870 0.3134 0.241 0.241 0.245 0.237 0.245 749,770 0.2399 -1.56%
2024-03-13 0 0.320 0.315 0.320 0.310 0.320 304,000 95,300 0.3135 0.245 0.241 0.245 0.237 0.245 397,091 0.2400 1.59%
2024-03-12 0 0.315 0.315 0.320 0.310 0.330 7,586,000 2,393,110 0.3155 0.241 0.241 0.245 0.237 0.253 9,908,986 0.2415 12.50%
2024-03-11 0 0.280 0.280 0.285 0.280 0.280 422,000 118,160 0.2800 0.214 0.214 0.218 0.214 0.214 551,225 0.2144 0.00%
2024-03-08 0 0.280 0.280 0.290 0.275 0.290 244,000 68,490 0.2807 0.214 0.214 0.222 0.211 0.222 318,718 0.2149 -1.75%
2024-03-07 0 0.285 0.285 0.290 0.285 0.285 102,000 29,070 0.2850 0.218 0.218 0.222 0.218 0.218 133,234 0.2182 -1.72%
2024-03-06 0 0.290 0.285 0.290 0.285 0.295 250,000 71,780 0.2871 0.222 0.218 0.222 0.218 0.226 326,555 0.2198 1.75%
2024-03-05 0 0.285 0.275 0.290 0.280 0.290 312,000 88,060 0.2822 0.218 0.211 0.222 0.214 0.222 407,541 0.2161 1.79%
2024-03-04 0 0.280 0.280 0.285 0.275 0.280 266,000 74,100 0.2786 0.214 0.214 0.218 0.211 0.214 347,455 0.2133 0.00%
2024-03-01 0 0.280 0.280 0.285 0.280 0.285 98,000 27,570 0.2813 0.214 0.214 0.218 0.214 0.218 128,010 0.2154 -1.75%
2024-02-29 0 0.285 0.280 0.285 0.285 0.285 60,000 17,100 0.2850 0.218 0.214 0.218 0.218 0.218 78,373 0.2182 0.00%
2024-02-28 0 0.285 0.280 0.285 0.290 0.290 2,000 580 0.2900 0.218 0.214 0.218 0.222 0.222 2,612 0.2220 0.00%
2024-02-27 0 0.285 0.280 0.285 0.280 0.290 226,000 65,080 0.2880 0.218 0.214 0.218 0.214 0.222 295,206 0.2205 0.00%
2024-02-26 0 0.285 0.280 0.285 0.275 0.285 82,000 22,590 0.2755 0.218 0.214 0.218 0.211 0.218 107,110 0.2109 0.00%
2024-02-23 0 0.285 0.275 0.285 0.275 0.285 20,000 5,520 0.2760 0.218 0.211 0.218 0.211 0.218 26,124 0.2113 0.00%
2024-02-22 0 0.285 0.280 0.285 0.275 0.285 138,000 38,680 0.2803 0.218 0.214 0.218 0.211 0.218 180,258 0.2146 0.00%
2024-02-21 0 0.285 0.280 0.285 0.280 0.285 252,000 71,800 0.2849 0.218 0.214 0.218 0.214 0.218 329,167 0.2181 1.79%
2024-02-20 0 0.280 0.270 0.280 - - 0 0 - 0.214 0.207 0.214 - - 0 - -1.75%
2024-02-19 0 0.285 0.280 0.285 0.280 0.285 282,000 78,970 0.2800 0.218 0.214 0.218 0.214 0.218 368,354 0.2144 0.00%
2024-02-16 0 0.285 0.280 0.285 0.280 0.285 220,000 61,850 0.2811 0.218 0.214 0.218 0.214 0.218 287,368 0.2152 1.79%
2024-02-15 0 0.280 0.280 0.285 0.280 0.280 414,000 115,920 0.2800 0.214 0.214 0.218 0.214 0.214 540,775 0.2144 0.00%
2024-02-14 0 0.280 0.270 0.280 0.270 0.280 506,000 137,740 0.2722 0.214 0.207 0.214 0.207 0.214 660,947 0.2084 3.70%
2024-02-09 0 0.270 0.270 0.275 0.270 0.270 26,000 7,020 0.2700 0.207 0.207 0.211 0.207 0.207 33,962 0.2067 0.00%
2024-02-08 0 0.270 0.270 0.280 0.270 0.275 244,000 66,590 0.2729 0.207 0.207 0.214 0.207 0.211 318,718 0.2089 -3.57%
2024-02-07 0 0.280 0.275 0.280 0.270 0.280 184,000 50,530 0.2746 0.214 0.211 0.214 0.207 0.214 240,344 0.2102 3.70%
2024-02-06 0 0.270 0.265 0.275 0.270 0.275 584,000 157,980 0.2705 0.207 0.203 0.211 0.207 0.211 762,833 0.2071 0.00%
2024-02-05 0 0.270 0.275 0.285 0.270 0.280 1,134,000 311,780 0.2749 0.207 0.211 0.218 0.207 0.214 1,481,254 0.2105 0.00%
2024-02-02 0 0.270 0.265 0.270 0.270 0.270 1,380,000 372,600 0.2700 0.207 0.203 0.207 0.207 0.207 1,802,584 0.2067 -3.57%
2024-02-01 0 0.280 0.275 0.280 0.280 0.280 10,000 2,800 0.2800 0.214 0.211 0.214 0.214 0.214 13,062 0.2144 0.00%
2024-01-31 0 0.280 0.270 0.280 0.280 0.285 40,000 11,250 0.2813 0.214 0.207 0.214 0.214 0.218 52,249 0.2153 0.00%
2024-01-30 0 0.280 0.275 0.280 0.280 0.280 110,000 30,800 0.2800 0.214 0.211 0.214 0.214 0.214 143,684 0.2144 0.00%
2024-01-29 0 0.280 0.275 0.280 0.270 0.280 182,000 49,300 0.2709 0.214 0.211 0.214 0.207 0.214 237,732 0.2074 0.00%
2024-01-26 0 0.280 0.270 0.280 - - 0 0 - 0.214 0.207 0.214 - - 0 - 0.00%
2024-01-25 0 0.280 0.270 0.280 0.275 0.285 486,000 136,320 0.2805 0.214 0.207 0.214 0.211 0.218 634,823 0.2147 1.82%
2024-01-24 0 0.275 0.275 0.280 0.275 0.280 146,000 40,870 0.2799 0.211 0.211 0.214 0.211 0.214 190,708 0.2143 0.00%
2024-01-23 0 0.275 0.265 0.285 - - 0 0 - 0.211 0.203 0.218 - - 0 - 0.00%
2024-01-22 0 0.275 0.265 0.275 0.270 0.280 208,000 56,670 0.2725 0.211 0.203 0.211 0.207 0.214 271,694 0.2086 0.00%
2024-01-19 0 0.275 0.275 0.280 0.275 0.275 142,000 39,050 0.2750 0.211 0.211 0.214 0.211 0.211 185,483 0.2105 0.00%
2024-01-18 0 0.275 0.265 0.275 0.265 0.275 382,000 103,830 0.2718 0.211 0.203 0.211 0.203 0.211 498,976 0.2081 1.85%
2024-01-17 0 0.270 0.260 0.270 0.270 0.280 398,000 108,450 0.2725 0.207 0.199 0.207 0.207 0.214 519,876 0.2086 -3.57%
2024-01-16 0 0.280 0.275 0.280 0.275 0.285 346,000 96,050 0.2776 0.214 0.211 0.214 0.211 0.218 451,952 0.2125 0.00%
2024-01-15 0 0.280 0.280 0.285 0.275 0.285 218,000 60,630 0.2781 0.214 0.214 0.218 0.211 0.218 284,756 0.2129 -1.75%
2024-01-12 0 0.285 0.275 0.285 0.285 0.285 52,000 14,820 0.2850 0.218 0.211 0.218 0.218 0.218 67,923 0.2182 0.00%
2024-01-11 0 0.285 0.280 0.285 0.280 0.285 216,000 61,230 0.2835 0.218 0.214 0.218 0.214 0.218 282,144 0.2170 -1.72%
2024-01-10 0 0.290 0.280 0.290 0.290 0.290 20,000 5,800 0.2900 0.222 0.214 0.222 0.222 0.222 26,124 0.2220 3.57%
2024-01-09 0 0.280 0.275 0.280 0.280 0.295 242,000 67,830 0.2803 0.214 0.211 0.214 0.214 0.226 316,105 0.2146 0.00%
2024-01-08 0 0.280 0.280 0.290 - - 0 0 - 0.214 0.214 0.222 - - 0 - 0.00%
2024-01-05 0 0.280 0.275 0.280 0.275 0.285 146,000 40,860 0.2799 0.214 0.211 0.214 0.211 0.218 190,708 0.2143 0.00%
2024-01-04 0 0.280 0.280 0.295 0.280 0.285 4,000 1,130 0.2825 0.214 0.214 0.226 0.214 0.218 5,225 0.2163 -1.75%
2024-01-03 0 0.285 0.280 0.285 0.280 0.290 260,000 74,090 0.2850 0.218 0.214 0.218 0.214 0.222 339,617 0.2182 -3.39%
2024-01-02 0 0.295 0.290 0.300 0.285 0.310 1,054,000 308,070 0.2923 0.226 0.222 0.230 0.218 0.237 1,376,756 0.2238 7.27%
2023-12-29 0 0.275 0.275 0.295 0.270 0.275 32,000 8,790 0.2747 0.211 0.211 0.226 0.207 0.211 41,799 0.2103 0.00%
2023-12-28 0 0.275 0.275 0.280 0.270 0.295 300,000 82,550 0.2752 0.211 0.211 0.214 0.207 0.226 391,866 0.2107 1.85%
2023-12-27 0 0.270 0.270 0.280 0.265 0.275 1,522,000 410,590 0.2698 0.207 0.207 0.214 0.203 0.211 1,988,067 0.2065 -3.57%
2023-12-22 0 0.280 0.270 0.280 0.270 0.280 58,000 15,850 0.2733 0.214 0.207 0.214 0.207 0.214 75,761 0.2092 3.70%
2023-12-21 0 0.270 0.270 0.275 0.265 0.275 172,000 46,860 0.2724 0.207 0.207 0.211 0.203 0.211 224,670 0.2086 0.00%
2023-12-20 0 0.270 0.270 0.275 0.270 0.275 106,000 28,900 0.2726 0.207 0.207 0.211 0.207 0.211 138,459 0.2087 0.00%
2023-12-19 0 0.270 0.265 0.275 0.260 0.275 1,706,000 458,160 0.2686 0.207 0.203 0.211 0.199 0.211 2,228,411 0.2056 -3.57%
2023-12-18 0 0.280 0.280 0.285 0.270 0.285 644,000 178,210 0.2767 0.214 0.214 0.218 0.207 0.218 841,206 0.2119 0.00%
2023-12-15 0 0.280 0.280 0.285 0.280 0.285 14,000 3,930 0.2807 0.214 0.214 0.218 0.214 0.218 18,287 0.2149 0.00%
2023-12-14 0 0.280 0.280 0.285 0.280 0.280 28,000 7,840 0.2800 0.214 0.214 0.218 0.214 0.214 36,574 0.2144 0.00%
2023-12-13 0 0.280 0.275 0.280 - - 0 0 - 0.214 0.211 0.214 - - 0 - -1.75%
2023-12-12 0 0.285 0.275 0.285 0.275 0.290 724,000 206,360 0.2850 0.218 0.211 0.218 0.211 0.222 945,703 0.2182 1.79%
2023-12-11 0 0.280 0.280 0.285 0.275 0.285 550,000 154,260 0.2805 0.214 0.214 0.218 0.211 0.218 718,421 0.2147 0.00%
2023-12-08 0 0.280 0.270 0.280 0.270 0.280 66,000 18,090 0.2741 0.214 0.207 0.214 0.207 0.214 86,211 0.2098 0.00%
2023-12-07 0 0.280 0.275 0.280 0.270 0.280 728,000 200,980 0.2761 0.214 0.211 0.214 0.207 0.214 950,928 0.2114 1.82%
2023-12-06 0 0.275 0.275 0.280 0.275 0.280 346,000 95,860 0.2771 0.211 0.211 0.214 0.211 0.214 451,952 0.2121 1.85%
2023-12-05 0 0.270 0.270 0.275 0.270 0.275 914,000 246,890 0.2701 0.207 0.207 0.211 0.207 0.211 1,193,885 0.2068 -1.82%
2023-12-04 0 0.275 0.270 0.275 0.270 0.280 1,446,000 392,370 0.2713 0.211 0.207 0.211 0.207 0.214 1,888,794 0.2077 0.00%
2023-12-01 0 0.275 0.275 0.280 0.270 0.280 502,000 138,170 0.2752 0.211 0.211 0.214 0.207 0.214 655,722 0.2107 -1.79%
2023-11-30 0 0.280 0.275 0.280 0.280 0.280 438,000 122,640 0.2800 0.214 0.211 0.214 0.214 0.214 572,124 0.2144 0.00%
2023-11-29 0 0.280 0.280 0.285 0.280 0.285 72,000 20,260 0.2814 0.214 0.214 0.218 0.214 0.218 94,048 0.2154 -1.75%
2023-11-28 0 0.285 0.280 0.295 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2023-11-27 0 0.285 0.280 0.295 0.285 0.295 366,000 104,330 0.2851 0.218 0.214 0.226 0.218 0.226 478,077 0.2182 0.00%
2023-11-24 0 0.285 0.285 0.290 0.280 0.285 358,000 101,680 0.2840 0.218 0.218 0.222 0.214 0.218 467,627 0.2174 0.00%
2023-11-23 0 0.285 0.285 0.290 0.280 0.285 360,000 101,750 0.2826 0.218 0.218 0.222 0.214 0.218 470,239 0.2164 1.79%
2023-11-22 0 0.280 0.280 0.285 0.280 0.285 334,000 93,810 0.2809 0.214 0.214 0.218 0.214 0.218 436,278 0.2150 -1.75%
2023-11-21 0 0.285 0.280 0.285 0.280 0.285 116,000 32,550 0.2806 0.218 0.214 0.218 0.214 0.218 151,522 0.2148 1.79%
2023-11-20 0 0.280 0.280 0.285 0.280 0.285 86,000 24,490 0.2848 0.214 0.214 0.218 0.214 0.218 112,335 0.2180 0.00%
2023-11-17 0 0.280 0.280 0.285 0.280 0.280 568,000 159,040 0.2800 0.214 0.214 0.218 0.214 0.214 741,933 0.2144 -1.75%
2023-11-16 0 0.285 0.280 0.285 0.280 0.285 56,000 15,880 0.2836 0.218 0.214 0.218 0.214 0.218 73,148 0.2171 0.00%
2023-11-15 0 0.285 0.280 0.285 0.285 0.285 318,000 90,630 0.2850 0.218 0.214 0.218 0.218 0.218 415,378 0.2182 0.00%
2023-11-14 0 0.285 0.280 0.285 0.280 0.285 240,000 68,380 0.2849 0.218 0.214 0.218 0.214 0.218 313,493 0.2181 -3.39%
2023-11-13 0 0.295 0.285 0.295 0.285 0.300 130,000 37,710 0.2901 0.226 0.218 0.226 0.218 0.230 169,809 0.2221 1.72%
2023-11-10 0 0.290 0.290 0.300 0.280 0.300 11,554,000 3,239,700 0.2804 0.222 0.222 0.230 0.214 0.230 15,092,067 0.2147 3.57%
2023-11-09 0 0.280 0.280 0.290 - - 0 0 - 0.214 0.214 0.222 - - 0 - 0.00%
2023-11-08 0 0.280 0.280 0.290 0.280 0.290 1,060,000 301,660 0.2846 0.214 0.214 0.222 0.214 0.222 1,384,593 0.2179 -1.75%
2023-11-07 0 0.285 0.285 0.290 0.280 0.285 238,000 67,330 0.2829 0.218 0.218 0.222 0.214 0.218 310,880 0.2166 0.00%
2023-11-06 0 0.285 0.280 0.285 0.280 0.285 214,000 60,880 0.2845 0.218 0.214 0.218 0.214 0.218 279,531 0.2178 -1.72%
2023-11-03 0 0.290 0.280 0.290 0.285 0.290 316,000 90,220 0.2855 0.222 0.214 0.222 0.218 0.222 412,766 0.2186 3.57%
2023-11-02 0 0.280 0.280 0.290 0.280 0.280 6,000 1,680 0.2800 0.214 0.214 0.222 0.214 0.214 7,837 0.2144 0.00%
2023-11-01 0 0.280 0.280 0.290 - - 0 0 - 0.214 0.214 0.222 - - 0 - 0.00%
2023-10-31 0 0.280 0.280 0.290 0.280 0.290 208,000 59,200 0.2846 0.214 0.214 0.222 0.214 0.222 271,694 0.2179 0.00%
2023-10-30 0 0.280 0.280 0.295 0.280 0.290 8,000 2,280 0.2850 0.214 0.214 0.226 0.214 0.222 10,450 0.2182 -3.45%
2023-10-27 0 0.290 0.280 0.290 0.285 0.290 40,000 11,570 0.2893 0.222 0.214 0.222 0.218 0.222 52,249 0.2214 0.00%
2023-10-26 0 0.290 0.275 0.290 0.280 0.290 1,598,000 454,360 0.2843 0.222 0.211 0.222 0.214 0.222 2,087,340 0.2177 1.75%
2023-10-25 0 0.285 0.275 0.285 0.275 0.285 956,000 269,930 0.2824 0.218 0.211 0.218 0.211 0.218 1,248,746 0.2162 1.79%
2023-10-24 0 0.280 0.280 0.290 0.280 0.290 258,000 72,440 0.2808 0.214 0.214 0.222 0.214 0.222 337,005 0.2150 0.00%
2023-10-20 0 0.280 0.280 0.290 0.280 0.280 520,000 145,600 0.2800 0.214 0.214 0.222 0.214 0.214 679,234 0.2144 0.00%
2023-10-19 0 0.280 0.280 0.285 0.275 0.285 426,000 119,960 0.2816 0.214 0.214 0.218 0.211 0.218 556,450 0.2156 0.00%
2023-10-18 0 0.280 0.280 0.285 0.275 0.280 2,644,000 738,160 0.2792 0.214 0.214 0.218 0.211 0.214 3,453,646 0.2137 0.00%
2023-10-17 0 0.280 0.280 0.285 0.275 0.285 690,000 193,690 0.2807 0.214 0.214 0.218 0.211 0.218 901,292 0.2149 0.00%
2023-10-16 0 0.280 0.275 0.280 0.275 0.285 472,000 132,180 0.2800 0.214 0.211 0.214 0.211 0.218 616,536 0.2144 0.00%
2023-10-13 0 0.280 0.280 0.285 0.280 0.285 10,000 2,840 0.2840 0.214 0.214 0.218 0.214 0.218 13,062 0.2174 -1.75%
2023-10-12 0 0.285 0.280 0.285 0.280 0.285 290,000 82,040 0.2829 0.218 0.214 0.218 0.214 0.218 378,804 0.2166 1.79%
2023-10-11 0 0.280 0.280 0.285 0.280 0.285 290,000 81,750 0.2819 0.214 0.214 0.218 0.214 0.218 378,804 0.2158 -1.75%
2023-10-10 0 0.285 0.285 0.290 - - 0 0 - 0.218 0.218 0.222 - - 0 - 0.00%
2023-10-09 0 0.285 0.285 0.290 0.280 0.285 104,000 29,630 0.2849 0.218 0.218 0.222 0.214 0.218 135,847 0.2181 0.00%
2023-10-06 0 0.285 0.280 0.290 0.285 0.285 10,000 2,850 0.2850 0.218 0.214 0.222 0.218 0.218 13,062 0.2182 0.00%
2023-10-05 0 0.285 0.280 0.285 0.280 0.285 200,000 56,490 0.2825 0.218 0.214 0.218 0.214 0.218 261,244 0.2162 0.00%
2023-10-04 0 0.285 0.280 0.285 - - 0 0 - 0.218 0.214 0.218 - - 0 - 0.00%
2023-10-03 0 0.285 0.280 0.285 0.280 0.285 306,000 85,830 0.2805 0.218 0.214 0.218 0.214 0.218 399,703 0.2147 1.79%
2023-09-29 0 0.280 0.275 0.280 0.280 0.290 150,000 42,200 0.2813 0.214 0.211 0.214 0.214 0.222 195,933 0.2154 0.00%
2023-09-28 0 0.280 0.280 0.290 0.280 0.290 136,000 39,150 0.2879 0.214 0.214 0.222 0.214 0.222 177,646 0.2204 0.00%
2023-09-27 0 0.280 0.280 0.290 0.280 0.290 958,000 274,540 0.2866 0.214 0.214 0.222 0.214 0.222 1,251,359 0.2194 0.00%
2023-09-26 0 0.280 0.280 0.285 0.280 0.285 168,000 47,100 0.2804 0.214 0.214 0.218 0.214 0.218 219,445 0.2146 0.00%
2023-09-25 0 0.280 0.280 0.285 0.280 0.290 716,000 206,560 0.2885 0.214 0.214 0.218 0.214 0.222 935,254 0.2209 0.00%
2023-09-22 0 0.280 0.280 0.285 0.280 0.290 8,000 2,280 0.2850 0.214 0.214 0.218 0.214 0.222 10,450 0.2182 -3.45%
2023-09-21 0 0.290 0.285 0.290 0.280 0.290 490,000 141,450 0.2887 0.222 0.218 0.222 0.214 0.222 640,048 0.2210 1.75%
2023-09-20 0 0.285 0.285 0.290 - - 0 0 - 0.218 0.218 0.222 - - 0 - 0.00%
2023-09-19 0 0.285 0.285 0.290 0.280 0.290 408,000 116,270 0.2850 0.218 0.218 0.222 0.214 0.222 532,938 0.2182 -1.72%
2023-09-18 0 0.290 0.285 0.290 0.280 0.290 174,000 48,810 0.2805 0.222 0.218 0.222 0.214 0.222 227,282 0.2148 3.57%
2023-09-15 0 0.280 0.280 0.290 0.280 0.290 64,000 17,990 0.2811 0.214 0.214 0.222 0.214 0.222 83,598 0.2152 0.00%
2023-09-14 0 0.280 0.280 0.285 0.280 0.285 196,000 55,230 0.2818 0.214 0.214 0.218 0.214 0.218 256,019 0.2157 0.00%
2023-09-13 0 0.280 0.280 0.285 0.280 0.285 270,000 75,980 0.2814 0.214 0.214 0.218 0.214 0.218 352,679 0.2154 0.00%
2023-09-12 0 0.280 0.280 0.290 0.280 0.290 238,000 67,410 0.2832 0.214 0.214 0.222 0.214 0.222 310,880 0.2168 0.00%
2023-09-11 0 0.280 0.280 0.290 0.280 0.290 618,000 175,820 0.2845 0.214 0.214 0.222 0.214 0.222 807,244 0.2178 -1.75%
2023-09-07 0 0.285 0.280 0.290 0.285 0.295 62,000 17,690 0.2853 0.218 0.214 0.222 0.218 0.226 80,986 0.2184 0.00%
2023-09-06 0 0.285 0.280 0.285 0.280 0.295 772,000 220,970 0.2862 0.218 0.214 0.218 0.214 0.226 1,008,402 0.2191 0.00%
2023-09-05 0 0.285 0.280 0.285 0.280 0.295 382,000 109,390 0.2864 0.218 0.214 0.218 0.214 0.226 498,976 0.2192 -1.72%
2023-09-04 0 0.290 0.280 0.290 0.270 0.290 532,000 150,190 0.2823 0.222 0.214 0.222 0.207 0.222 694,909 0.2161 5.45%
2023-08-31 0 0.275 0.275 0.280 0.275 0.280 194,000 53,380 0.2752 0.211 0.211 0.214 0.211 0.214 253,407 0.2106 -1.79%
2023-08-30 0 0.280 0.275 0.290 0.270 0.280 2,254,000 617,000 0.2737 0.214 0.211 0.222 0.207 0.214 2,944,220 0.2096 0.00%
2023-08-29 0 0.280 0.280 0.285 0.280 0.290 152,000 42,580 0.2801 0.214 0.214 0.218 0.214 0.222 198,545 0.2145 0.00%
2023-08-28 0 0.280 0.280 0.285 0.275 0.295 410,000 115,360 0.2814 0.214 0.214 0.218 0.211 0.226 535,550 0.2154 0.00%
2023-08-25 0 0.280 0.270 0.280 0.270 0.280 738,000 203,430 0.2757 0.214 0.207 0.214 0.207 0.214 963,990 0.2110 3.70%
2023-08-24 0 0.270 0.270 0.275 0.270 0.285 634,000 177,670 0.2802 0.207 0.207 0.211 0.207 0.218 828,144 0.2145 -6.90%
2023-08-23 0 0.290 0.285 0.290 0.270 0.290 590,000 163,070 0.2764 0.222 0.218 0.222 0.207 0.222 770,670 0.2116 -1.69%
2023-08-22 0 0.295 0.280 0.295 0.275 0.295 1,054,000 294,420 0.2793 0.226 0.214 0.226 0.211 0.226 1,376,756 0.2139 7.27%
2023-08-21 0 0.275 0.275 0.285 - - 0 0 - 0.211 0.211 0.218 - - 0 - 0.00%
2023-08-18 0 0.275 0.275 0.285 0.275 0.280 336,000 92,420 0.2751 0.211 0.211 0.218 0.211 0.214 438,890 0.2106 0.00%
2023-08-17 0 0.275 0.275 0.285 0.275 0.290 228,000 62,730 0.2751 0.211 0.211 0.218 0.211 0.222 297,818 0.2106 0.00%
2023-08-16 0 0.275 0.275 0.280 0.270 0.285 2,708,000 740,850 0.2736 0.211 0.211 0.214 0.207 0.218 3,537,244 0.2094 -1.79%
2023-08-15 0 0.280 0.280 0.290 0.270 0.280 402,000 112,430 0.2797 0.214 0.214 0.222 0.207 0.214 525,100 0.2141 1.82%
2023-08-14 0 0.275 0.275 0.285 0.275 0.285 2,600,000 729,220 0.2805 0.211 0.211 0.218 0.211 0.218 3,396,172 0.2147 -6.78%
2023-08-11 0 0.295 0.290 0.300 0.295 0.295 962,000 283,790 0.2950 0.226 0.222 0.230 0.226 0.226 1,256,584 0.2258 0.00%
2023-08-10 0 0.295 0.290 0.305 0.285 0.295 564,000 166,360 0.2950 0.226 0.222 0.233 0.218 0.226 736,708 0.2258 0.00%
2023-08-09 0 0.295 0.290 0.295 0.285 0.300 144,000 41,180 0.2860 0.226 0.222 0.226 0.218 0.230 188,096 0.2189 1.72%
2023-08-08 0 0.290 0.290 0.300 0.290 0.300 24,000 6,980 0.2908 0.222 0.222 0.230 0.222 0.230 31,349 0.2227 0.00%
2023-08-07 0 0.290 0.285 0.290 0.290 0.305 536,000 155,610 0.2903 0.222 0.218 0.222 0.222 0.233 700,134 0.2223 0.00%
2023-08-04 0 0.290 0.290 0.305 0.290 0.300 108,000 31,860 0.2950 0.222 0.222 0.233 0.222 0.230 141,072 0.2258 0.00%
2023-08-03 0 0.290 0.290 0.300 - - 0 0 - 0.222 0.222 0.230 - - 0 - 0.00%
2023-08-02 0 0.290 0.290 0.305 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.00%
2023-08-01 0 0.290 0.300 0.305 0.285 0.295 134,000 39,020 0.2912 0.222 0.230 0.233 0.218 0.226 175,033 0.2229 0.00%
2023-07-31 0 0.290 0.285 0.290 0.280 0.295 1,806,000 519,060 0.2874 0.222 0.218 0.222 0.214 0.226 2,359,033 0.2200 0.00%
2023-07-28 0 0.290 0.290 0.295 0.290 0.295 542,000 157,190 0.2900 0.222 0.222 0.226 0.222 0.226 707,971 0.2220 -1.69%
2023-07-27 0 0.295 0.290 0.295 0.280 0.295 1,840,000 529,860 0.2880 0.226 0.222 0.226 0.214 0.226 2,403,445 0.2205 1.72%
2023-07-26 0 0.290 0.290 0.300 0.290 0.300 526,499 153,954 0.2924 0.222 0.222 0.230 0.222 0.230 687,724 0.2239 0.00%
2023-07-25 0 0.290 0.290 0.295 0.285 0.295 1,262,000 367,380 0.2911 0.222 0.222 0.226 0.218 0.226 1,648,450 0.2229 0.00%
2023-07-24 0 0.290 0.285 0.290 0.285 0.300 1,520,000 436,010 0.2868 0.222 0.218 0.222 0.218 0.230 1,985,455 0.2196 -1.69%
2023-07-21 0 0.295 0.290 0.295 0.290 0.305 416,000 122,720 0.2950 0.226 0.222 0.226 0.222 0.233 543,388 0.2258 -3.28%
2023-07-20 0 0.305 0.295 0.305 0.295 0.310 368,000 110,750 0.3010 0.233 0.226 0.233 0.226 0.237 480,689 0.2304 -1.61%
2023-07-19 0 0.310 0.300 0.310 0.295 0.310 338,000 100,260 0.2966 0.237 0.230 0.237 0.226 0.237 441,502 0.2271 3.33%
2023-07-18 0 0.300 0.300 0.305 0.300 0.305 136,000 40,920 0.3009 0.230 0.230 0.233 0.230 0.233 177,646 0.2303 -1.64%
2023-07-14 0 0.305 0.305 0.315 0.305 0.315 330,000 101,590 0.3078 0.233 0.233 0.241 0.233 0.241 431,053 0.2357 -3.17%
2023-07-13 0 0.315 0.310 0.315 0.305 0.330 410,000 128,400 0.3132 0.241 0.237 0.241 0.233 0.253 535,550 0.2398 -3.08%
2023-07-12 0 0.325 0.300 0.320 0.285 0.330 2,568,000 762,300 0.2968 0.249 0.230 0.245 0.218 0.253 3,354,373 0.2273 12.07%
2023-07-11 0 0.290 0.285 0.295 0.290 0.300 356,000 103,260 0.2901 0.222 0.218 0.226 0.222 0.230 465,014 0.2221 0.00%
2023-07-10 0 0.290 0.285 0.295 0.290 0.295 572,000 166,970 0.2919 0.222 0.218 0.226 0.222 0.226 747,158 0.2235 -1.69%
2023-07-07 0 0.295 0.295 0.300 0.295 0.300 364,000 109,140 0.2998 0.226 0.226 0.230 0.226 0.230 475,464 0.2295 -1.67%
2023-07-06 0 0.300 0.295 0.300 0.285 0.300 980,000 285,520 0.2913 0.230 0.226 0.230 0.218 0.230 1,280,096 0.2230 3.45%
2023-07-05 0 0.290 0.290 0.295 0.290 0.300 782,000 228,190 0.2918 0.222 0.222 0.226 0.222 0.230 1,021,464 0.2234 -3.33%
2023-07-04 0 0.300 0.295 0.300 0.295 0.300 224,000 66,590 0.2973 0.230 0.226 0.230 0.226 0.230 292,593 0.2276 1.69%
2023-07-03 0 0.295 0.295 0.300 0.290 0.295 172,000 50,480 0.2935 0.226 0.226 0.230 0.222 0.226 224,670 0.2247 1.72%
2023-06-30 0 0.290 0.290 0.295 0.290 0.295 342,000 100,840 0.2949 0.222 0.222 0.226 0.222 0.226 446,727 0.2257 -1.69%
2023-06-29 0 0.295 0.285 0.295 0.285 0.295 36,000 10,280 0.2856 0.226 0.218 0.226 0.218 0.226 47,024 0.2186 1.72%
2023-06-28 0 0.290 0.285 0.295 0.290 0.295 108,000 31,330 0.2901 0.222 0.218 0.226 0.222 0.226 141,072 0.2221 0.00%
2023-06-27 0 0.290 0.285 0.295 0.285 0.295 174,000 50,630 0.2910 0.222 0.218 0.226 0.218 0.226 227,282 0.2228 1.75%
2023-06-26 0 0.285 0.285 0.295 - - 0 0 - 0.218 0.218 0.226 - - 0 - 0.00%
2023-06-23 0 0.285 0.280 0.290 0.280 0.285 494,000 140,290 0.2840 0.218 0.214 0.222 0.214 0.218 645,273 0.2174 -1.72%
2023-06-21 0 0.290 0.285 0.290 0.290 0.295 150,000 43,510 0.2901 0.222 0.218 0.222 0.222 0.226 195,933 0.2221 0.00%
2023-06-20 0 0.290 0.285 0.290 0.285 0.290 186,000 53,030 0.2851 0.222 0.218 0.222 0.218 0.222 242,957 0.2183 0.00%
2023-06-19 0 0.290 0.285 0.295 0.285 0.290 304,000 87,100 0.2865 0.222 0.218 0.226 0.218 0.222 397,091 0.2193 0.00%
2023-06-16 0 0.290 0.285 0.290 0.280 0.290 120,000 33,660 0.2805 0.222 0.218 0.222 0.214 0.222 156,746 0.2147 1.75%
2023-06-15 0 0.285 0.280 0.285 0.280 0.290 1,100,000 313,180 0.2847 0.218 0.214 0.218 0.214 0.222 1,436,842 0.2180 1.79%
2023-06-14 0 0.280 0.275 0.285 0.275 0.280 822,000 228,140 0.2775 0.214 0.211 0.218 0.211 0.214 1,073,713 0.2125 -1.75%
2023-06-13 0 0.285 0.280 0.285 0.280 0.285 516,000 146,020 0.2830 0.218 0.214 0.218 0.214 0.218 674,010 0.2166 1.79%
2023-06-12 0 0.280 0.280 0.290 0.280 0.290 410,000 115,300 0.2812 0.214 0.214 0.222 0.214 0.222 535,550 0.2153 0.00%
2023-06-09 0 0.280 0.280 0.285 0.280 0.285 582,000 165,320 0.2841 0.214 0.214 0.218 0.214 0.218 760,220 0.2175 -1.75%
2023-06-08 0 0.285 0.285 0.295 0.285 0.295 518,000 148,520 0.2867 0.218 0.218 0.226 0.218 0.226 676,622 0.2195 -1.72%
2023-06-07 0 0.290 0.290 0.300 0.290 0.300 730,000 216,770 0.2969 0.222 0.222 0.230 0.222 0.230 953,541 0.2273 -3.33%
2023-06-06 0 0.300 0.295 0.300 0.295 0.310 1,024,000 307,810 0.3006 0.230 0.226 0.230 0.226 0.237 1,337,569 0.2301 0.00%
2023-06-05 0 0.300 0.300 0.305 0.300 0.320 846,000 259,610 0.3069 0.230 0.230 0.233 0.230 0.245 1,105,062 0.2349 -1.64%
2023-06-02 0 0.305 0.305 0.315 0.300 0.320 666,000 206,670 0.3103 0.233 0.233 0.241 0.230 0.245 869,943 0.2376 -4.69%
2023-06-01 0 0.380 0.375 0.380 0.375 0.380 266,000 99,820 0.3753 0.245 0.242 0.245 0.242 0.245 412,602 0.2419 1.33%
2023-05-31 0 0.375 0.370 0.375 0.370 0.380 1,022,000 381,280 0.3731 0.242 0.239 0.242 0.239 0.245 1,585,261 0.2405 0.00%
2023-05-30 0 0.375 0.375 0.380 0.370 0.375 462,000 172,730 0.3739 0.242 0.242 0.245 0.239 0.242 716,625 0.2410 0.00%
2023-05-29 0 0.375 0.370 0.375 0.370 0.385 1,026,000 385,050 0.3753 0.242 0.239 0.242 0.239 0.248 1,591,466 0.2419 1.35%
2023-05-25 0 0.370 0.370 0.380 0.370 0.380 656,000 246,050 0.3751 0.239 0.239 0.245 0.239 0.245 1,017,545 0.2418 -2.63%
2023-05-24 0 0.380 0.375 0.380 0.375 0.390 384,000 147,120 0.3831 0.245 0.242 0.245 0.242 0.251 595,636 0.2470 0.00%
2023-05-23 0 0.380 0.375 0.390 0.365 0.380 594,000 223,010 0.3754 0.245 0.242 0.251 0.235 0.245 921,375 0.2420 0.00%
2023-05-22 0 0.380 0.380 0.385 0.380 0.380 244,000 92,730 0.3800 0.245 0.245 0.248 0.245 0.245 378,477 0.2450 0.00%
2023-05-19 0 0.380 0.375 0.385 0.375 0.380 220,000 83,590 0.3800 0.245 0.242 0.248 0.242 0.245 341,250 0.2450 0.00%
2023-05-18 0 0.380 0.375 0.380 0.375 0.380 326,000 123,540 0.3790 0.245 0.242 0.245 0.242 0.245 505,670 0.2443 0.00%
2023-05-17 0 0.380 0.380 0.385 0.380 0.380 22,000 8,360 0.3800 0.245 0.245 0.248 0.245 0.245 34,125 0.2450 0.00%
2023-05-16 0 0.380 0.380 0.385 0.380 0.385 116,000 44,100 0.3802 0.245 0.245 0.248 0.245 0.248 179,932 0.2451 -1.30%
2023-05-15 0 0.385 0.380 0.385 0.380 0.385 106,000 40,300 0.3802 0.248 0.245 0.248 0.245 0.248 164,420 0.2451 0.00%
2023-05-12 0 0.385 0.380 0.390 0.380 0.390 154,000 58,670 0.3810 0.248 0.245 0.251 0.245 0.251 238,875 0.2456 0.00%
2023-05-11 0 0.385 0.380 0.385 0.380 0.385 2,366,000 910,890 0.3850 0.248 0.245 0.248 0.245 0.248 3,669,989 0.2482 1.32%
2023-05-10 0 0.380 0.380 0.385 0.380 0.380 158,000 60,040 0.3800 0.245 0.245 0.248 0.245 0.245 245,080 0.2450 0.00%
2023-05-09 0 0.380 0.380 0.385 0.380 0.385 46,000 17,680 0.3843 0.245 0.245 0.248 0.245 0.248 71,352 0.2478 -1.30%
2023-05-08 0 0.385 0.380 0.390 0.385 0.390 172,000 66,230 0.3851 0.248 0.245 0.251 0.248 0.251 266,795 0.2482 0.00%
2023-05-05 0 0.385 0.380 0.385 0.380 0.390 368,000 139,880 0.3801 0.248 0.245 0.248 0.245 0.251 570,818 0.2451 0.00%
2023-05-04 0 0.385 0.385 0.390 0.380 0.390 114,000 43,340 0.3802 0.248 0.248 0.251 0.245 0.251 176,830 0.2451 0.00%
2023-05-03 0 0.385 0.380 0.385 0.380 0.385 420,000 159,690 0.3802 0.248 0.245 0.248 0.245 0.248 651,477 0.2451 -1.28%
2023-05-02 0 0.390 0.380 0.390 0.380 0.390 8,000 3,080 0.3850 0.251 0.245 0.251 0.245 0.251 12,409 0.2482 1.30%
2023-04-28 0 0.385 0.385 0.390 0.380 0.385 492,000 187,980 0.3821 0.248 0.248 0.251 0.245 0.248 763,159 0.2463 0.00%
2023-04-27 0 0.385 0.385 0.390 0.380 0.390 106,000 40,760 0.3845 0.248 0.248 0.251 0.245 0.251 164,420 0.2479 0.00%
2023-04-26 0 0.385 0.385 0.390 0.380 0.390 78,000 30,180 0.3869 0.248 0.248 0.251 0.245 0.251 120,989 0.2494 -1.28%
2023-04-25 0 0.390 0.380 0.390 0.380 0.390 146,000 56,000 0.3836 0.251 0.245 0.251 0.245 0.251 226,466 0.2473 -1.27%
2023-04-24 0 0.395 0.380 0.390 0.380 0.395 218,000 83,020 0.3808 0.255 0.245 0.251 0.245 0.255 338,148 0.2455 2.60%
2023-04-21 0 0.385 0.385 0.390 0.380 0.390 304,000 117,300 0.3859 0.248 0.248 0.251 0.245 0.251 471,545 0.2488 -1.28%
2023-04-20 0 0.390 0.385 0.395 - - 0 0 - 0.251 0.248 0.255 - - 0 - 0.00%
2023-04-19 0 0.390 0.385 0.390 0.385 0.395 212,000 82,540 0.3893 0.251 0.248 0.251 0.248 0.255 328,841 0.2510 -1.27%
2023-04-18 0 0.395 0.385 0.395 0.385 0.395 206,000 80,560 0.3911 0.255 0.248 0.255 0.248 0.255 319,534 0.2521 1.28%
2023-04-17 0 0.390 0.390 0.395 0.380 0.395 1,014,000 392,390 0.3870 0.251 0.251 0.255 0.245 0.255 1,572,852 0.2495 2.63%
2023-04-14 0 0.380 0.375 0.380 0.375 0.380 830,000 315,340 0.3799 0.245 0.242 0.245 0.242 0.245 1,287,443 0.2449 0.00%
2023-04-13 0 0.380 0.375 0.380 0.375 0.380 744,000 281,130 0.3779 0.245 0.242 0.245 0.242 0.245 1,154,045 0.2436 0.00%
2023-04-12 0 0.380 0.375 0.380 0.375 0.380 818,000 310,720 0.3799 0.245 0.242 0.245 0.242 0.245 1,268,830 0.2449 0.00%
2023-04-11 0 0.380 0.375 0.380 0.375 0.380 1,028,000 390,370 0.3797 0.245 0.242 0.245 0.242 0.245 1,594,568 0.2448 0.00%
2023-04-06 0 0.380 0.375 0.380 0.375 0.395 2,808,000 1,076,030 0.3832 0.245 0.242 0.245 0.242 0.255 4,355,591 0.2470 -5.00%
2023-04-04 0 0.400 0.395 0.400 0.395 0.400 1,648,000 654,800 0.3973 0.258 0.255 0.258 0.255 0.258 2,556,273 0.2562 1.27%
2023-04-03 0 0.395 0.395 0.400 0.380 0.395 2,038,000 792,260 0.3887 0.255 0.255 0.258 0.245 0.255 3,161,216 0.2506 3.95%
2023-03-31 0 0.380 0.380 0.385 0.375 0.380 1,330,000 501,610 0.3772 0.245 0.245 0.248 0.242 0.245 2,063,011 0.2431 0.00%
2023-03-30 0 0.380 0.380 0.385 0.370 0.385 2,080,000 779,070 0.3746 0.245 0.245 0.248 0.239 0.248 3,226,364 0.2415 2.70%
2023-03-29 0 0.370 0.365 0.370 0.355 0.370 3,410,000 1,246,280 0.3655 0.239 0.235 0.239 0.229 0.239 5,289,375 0.2356 2.78%
2023-03-28 0 0.360 0.355 0.360 0.345 0.360 3,048,000 1,077,300 0.3534 0.232 0.229 0.232 0.222 0.232 4,727,864 0.2279 2.86%
2023-03-27 0 0.350 0.345 0.350 0.330 0.355 4,898,000 1,690,970 0.3452 0.226 0.222 0.226 0.213 0.229 7,597,466 0.2226 14.75%
2023-03-24 0 0.305 0.300 0.320 - - 0 0 - 0.197 0.193 0.206 - - 0 - 0.00%
2023-03-23 0 0.305 0.300 0.315 0.295 0.305 342,000 102,160 0.2987 0.197 0.193 0.203 0.190 0.197 530,489 0.1926 0.00%
2023-03-22 0 0.305 0.305 0.310 0.305 0.305 84,000 25,620 0.3050 0.197 0.197 0.200 0.197 0.197 130,295 0.1966 -3.17%
2023-03-21 0 0.315 0.305 0.315 0.305 0.315 20,000 6,160 0.3080 0.203 0.197 0.203 0.197 0.203 31,023 0.1986 3.28%
2023-03-20 0 0.305 0.295 0.300 0.300 0.310 468,000 142,130 0.3037 0.197 0.190 0.193 0.193 0.200 725,932 0.1958 -1.61%
2023-03-17 0 0.310 0.310 0.315 0.300 0.310 208,000 63,480 0.3052 0.200 0.200 0.203 0.193 0.200 322,636 0.1968 0.00%
2023-03-16 0 0.310 0.310 0.315 0.300 0.310 324,000 100,320 0.3096 0.200 0.200 0.203 0.193 0.200 502,568 0.1996 1.64%
2023-03-15 0 0.305 0.300 0.310 0.300 0.305 108,000 32,920 0.3048 0.197 0.193 0.200 0.193 0.197 167,523 0.1965 1.67%
2023-03-14 0 0.300 0.285 0.300 - - 0 0 - 0.193 0.184 0.193 - - 0 - 0.00%
2023-03-13 0 0.300 0.290 0.300 0.285 0.300 398,000 116,850 0.2936 0.193 0.187 0.193 0.184 0.193 617,352 0.1893 5.26%
2023-03-10 0 0.285 0.280 0.285 0.285 0.295 718,000 205,810 0.2866 0.184 0.181 0.184 0.184 0.190 1,113,716 0.1848 -3.39%
2023-03-09 0 0.295 0.295 0.305 0.290 0.320 1,416,000 423,190 0.2989 0.190 0.190 0.197 0.187 0.206 2,196,409 0.1927 -1.67%
2023-03-08 0 0.300 0.300 0.310 0.290 0.310 36,000 11,100 0.3083 0.193 0.193 0.200 0.187 0.200 55,841 0.1988 -1.64%
2023-03-07 0 0.305 0.305 0.320 0.300 0.305 206,000 62,370 0.3028 0.197 0.197 0.206 0.193 0.197 319,534 0.1952 0.00%
2023-03-06 0 0.305 0.305 0.315 0.305 0.315 10,000 3,070 0.3070 0.197 0.197 0.203 0.197 0.203 15,511 0.1979 -1.61%
2023-03-03 0 0.310 0.305 0.310 0.300 0.310 278,000 84,810 0.3051 0.200 0.197 0.200 0.193 0.200 431,216 0.1967 3.33%
2023-03-02 0 0.300 0.300 0.310 0.300 0.315 156,000 48,340 0.3099 0.193 0.193 0.200 0.193 0.203 241,977 0.1998 -4.76%
2023-03-01 0 0.315 0.305 0.315 0.300 0.330 1,698,000 527,187 0.3105 0.203 0.197 0.203 0.193 0.213 2,633,830 0.2002 -1.56%
2023-02-28 0 0.320 0.320 0.330 0.320 0.340 212,000 69,440 0.3275 0.206 0.206 0.213 0.206 0.219 328,841 0.2112 0.00%
2023-02-27 0 0.320 0.315 0.320 0.315 0.320 920,000 294,370 0.3200 0.206 0.203 0.206 0.203 0.206 1,427,045 0.2063 -1.54%
2023-02-24 0 0.325 0.325 0.340 0.325 0.325 36,000 11,700 0.3250 0.210 0.210 0.219 0.210 0.210 55,841 0.2095 0.00%
2023-02-23 0 0.325 0.325 0.330 0.325 0.330 714,000 235,590 0.3300 0.210 0.210 0.213 0.210 0.213 1,107,511 0.2127 -1.52%
2023-02-22 0 0.330 0.330 0.335 0.325 0.330 212,000 69,930 0.3299 0.213 0.213 0.216 0.210 0.213 328,841 0.2127 0.00%
2023-02-21 0 0.330 0.325 0.330 0.325 0.330 1,102,000 361,650 0.3282 0.213 0.210 0.213 0.210 0.213 1,709,352 0.2116 3.13%
2023-02-20 0 0.320 0.320 0.330 0.315 0.325 912,021 290,257 0.3183 0.206 0.206 0.213 0.203 0.210 1,414,669 0.2052 -3.03%
2023-02-17 0 0.330 0.325 0.335 0.330 0.330 736,000 242,880 0.3300 0.213 0.210 0.216 0.213 0.213 1,141,636 0.2127 0.00%
2023-02-16 0 0.330 0.330 0.335 0.330 0.330 12,000 3,960 0.3300 0.213 0.213 0.216 0.213 0.213 18,614 0.2127 1.54%
2023-02-15 0 0.325 0.325 0.330 0.325 0.325 70,000 22,750 0.3250 0.210 0.210 0.213 0.210 0.210 108,580 0.2095 -1.52%
2023-02-14 0 0.330 0.325 0.330 0.330 0.330 122,000 40,260 0.3300 0.213 0.210 0.213 0.213 0.213 189,239 0.2127 1.54%
2023-02-13 0 0.325 0.325 0.335 0.325 0.330 340,000 110,870 0.3261 0.210 0.210 0.216 0.210 0.213 527,386 0.2102 -4.41%
2023-02-10 0 0.340 0.340 0.345 0.325 0.340 146,000 48,320 0.3310 0.219 0.219 0.222 0.210 0.219 226,466 0.2134 3.03%
2023-02-09 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 0.213 0.213 0.219 0.213 0.213 46,534 0.2127 -2.94%
2023-02-08 0 0.340 0.330 0.345 - - 0 0 - 0.219 0.213 0.222 - - 0 - 0.00%
2023-02-07 0 0.340 0.340 0.345 0.330 0.345 542,000 184,500 0.3404 0.219 0.219 0.222 0.213 0.222 840,716 0.2195 1.49%
2023-02-06 0 0.335 0.330 0.340 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2023-02-03 0 0.335 0.335 0.340 0.330 0.340 254,000 84,950 0.3344 0.216 0.216 0.219 0.213 0.219 393,989 0.2156 1.52%
2023-02-02 0 0.330 0.330 0.340 0.330 0.335 186,000 62,280 0.3348 0.213 0.213 0.219 0.213 0.216 288,511 0.2159 -2.94%
2023-02-01 0 0.340 0.335 0.345 0.335 0.340 426,000 143,820 0.3376 0.219 0.216 0.222 0.216 0.219 660,784 0.2177 3.03%
2023-01-31 0 0.330 0.325 0.330 0.325 0.330 562,000 185,440 0.3300 0.213 0.210 0.213 0.210 0.213 871,739 0.2127 3.13%
2023-01-30 0 0.320 0.320 0.330 0.320 0.325 358,000 115,360 0.3222 0.206 0.206 0.213 0.206 0.210 555,307 0.2077 -3.03%
2023-01-27 0 0.330 0.330 0.340 0.325 0.325 72,000 23,400 0.3250 0.213 0.213 0.219 0.210 0.210 111,682 0.2095 1.54%
2023-01-26 0 0.325 0.325 0.330 0.320 0.330 40,000 12,980 0.3245 0.210 0.210 0.213 0.206 0.213 62,045 0.2092 -1.52%
2023-01-20 0 0.330 0.320 0.330 0.315 0.330 390,000 128,110 0.3285 0.213 0.206 0.213 0.203 0.213 604,943 0.2118 4.76%
2023-01-19 0 0.315 0.315 0.320 0.315 0.320 52,000 16,600 0.3192 0.203 0.203 0.206 0.203 0.206 80,659 0.2058 0.00%
2023-01-18 0 0.315 0.310 0.320 0.315 0.315 104,000 32,760 0.3150 0.203 0.200 0.206 0.203 0.203 161,318 0.2031 -1.56%
2023-01-17 0 0.320 0.315 0.330 - - 0 0 - 0.206 0.203 0.213 - - 0 - 0.00%
2023-01-16 0 0.320 0.315 0.320 0.320 0.325 452,000 144,690 0.3201 0.206 0.203 0.206 0.206 0.210 701,114 0.2064 0.00%
2023-01-13 0 0.320 0.320 0.330 0.320 0.330 140,000 44,820 0.3201 0.206 0.206 0.213 0.206 0.213 217,159 0.2064 0.00%
2023-01-12 0 0.320 0.315 0.320 0.320 0.320 286,000 91,670 0.3205 0.206 0.203 0.206 0.206 0.206 443,625 0.2066 -1.54%
2023-01-11 0 0.325 0.325 0.335 0.325 0.335 136,000 44,360 0.3262 0.210 0.210 0.216 0.210 0.216 210,955 0.2103 -1.52%
2023-01-10 0 0.330 0.320 0.340 0.310 0.340 454,000 150,820 0.3322 0.213 0.206 0.219 0.200 0.219 704,216 0.2142 1.54%
2023-01-09 0 0.325 0.320 0.325 0.315 0.325 656,000 211,000 0.3216 0.210 0.206 0.210 0.203 0.210 1,017,545 0.2074 1.56%
2023-01-06 0 0.320 0.315 0.325 0.320 0.325 378,000 121,900 0.3225 0.206 0.203 0.210 0.206 0.210 586,330 0.2079 -3.03%
2023-01-05 0 0.330 0.325 0.335 0.325 0.335 384,000 125,960 0.3280 0.213 0.210 0.216 0.210 0.216 595,636 0.2115 -1.49%
2023-01-04 0 0.335 0.335 0.340 0.300 0.345 1,704,000 557,460 0.3271 0.216 0.216 0.219 0.193 0.222 2,643,136 0.2109 11.67%
2023-01-03 0 0.300 0.295 0.310 - - 0 0 - 0.193 0.190 0.200 - - 0 - 0.00%
2022-12-30 0 0.300 0.300 0.310 0.295 0.300 246,000 73,780 0.2999 0.193 0.193 0.200 0.190 0.193 381,580 0.1934 0.00%
2022-12-29 0 0.300 0.300 0.305 0.295 0.305 320,000 95,150 0.2973 0.193 0.193 0.197 0.190 0.197 496,364 0.1917 1.69%
2022-12-28 0 0.295 0.295 0.300 0.295 0.305 872,000 259,610 0.2977 0.190 0.190 0.193 0.190 0.197 1,352,591 0.1919 -3.28%
2022-12-23 0 0.305 0.305 0.310 0.305 0.305 58,000 17,690 0.3050 0.197 0.197 0.200 0.197 0.197 89,966 0.1966 0.00%
2022-12-22 0 0.305 0.305 0.315 0.300 0.305 82,000 24,740 0.3017 0.197 0.197 0.203 0.193 0.197 127,193 0.1945 1.67%
2022-12-21 0 0.300 0.300 0.320 0.295 0.300 70,000 20,970 0.2996 0.193 0.193 0.206 0.190 0.193 108,580 0.1931 1.69%
2022-12-20 0 0.295 0.295 0.305 0.295 0.305 146,000 44,130 0.3023 0.190 0.190 0.197 0.190 0.197 226,466 0.1949 -3.28%
2022-12-19 0 0.305 0.295 0.305 0.290 0.305 398,000 120,730 0.3033 0.197 0.190 0.197 0.187 0.197 617,352 0.1956 3.39%
2022-12-16 0 0.295 0.295 0.305 0.295 0.305 542,000 162,680 0.3001 0.190 0.190 0.197 0.190 0.197 840,716 0.1935 -4.84%
2022-12-15 0 0.310 0.305 0.310 0.305 0.310 510,000 155,610 0.3051 0.200 0.197 0.200 0.197 0.200 791,080 0.1967 -1.59%
2022-12-14 0 0.315 0.305 0.315 0.300 0.315 202,000 61,820 0.3060 0.203 0.197 0.203 0.193 0.203 313,330 0.1973 3.28%
2022-12-13 0 0.305 0.305 0.310 0.305 0.305 24,000 7,320 0.3050 0.197 0.197 0.200 0.197 0.197 37,227 0.1966 0.00%
2022-12-12 0 0.305 0.305 0.310 0.300 0.305 316,000 95,200 0.3013 0.197 0.197 0.200 0.193 0.197 490,159 0.1942 0.00%
2022-12-09 0 0.305 0.300 0.305 0.285 0.310 1,722,000 517,150 0.3003 0.197 0.193 0.197 0.184 0.200 2,671,057 0.1936 7.02%
2022-12-08 0 0.285 0.285 0.290 0.285 0.290 586,000 169,110 0.2886 0.184 0.184 0.187 0.184 0.187 908,966 0.1860 1.79%
2022-12-07 0 0.280 0.280 0.290 0.280 0.290 296,000 84,220 0.2845 0.181 0.181 0.187 0.181 0.187 459,136 0.1834 0.00%
2022-12-06 0 0.280 0.280 0.285 0.275 0.285 830,000 235,600 0.2839 0.181 0.181 0.184 0.177 0.184 1,287,443 0.1830 1.82%
2022-12-05 0 0.275 0.275 0.285 0.275 0.285 70,000 19,750 0.2821 0.177 0.177 0.184 0.177 0.184 108,580 0.1819 0.00%
2022-12-02 0 0.275 0.275 0.290 0.270 0.280 308,000 85,350 0.2771 0.177 0.177 0.187 0.174 0.181 477,750 0.1786 0.00%
2022-12-01 0 0.275 0.275 0.280 0.270 0.295 512,000 144,260 0.2818 0.177 0.177 0.181 0.174 0.190 794,182 0.1816 1.85%
2022-11-30 0 0.270 0.265 0.270 0.270 0.275 178,000 48,410 0.2720 0.174 0.171 0.174 0.174 0.177 276,102 0.1753 -1.82%
2022-11-29 0 0.275 0.270 0.290 0.270 0.275 42,000 11,520 0.2743 0.177 0.174 0.187 0.174 0.177 65,148 0.1768 0.00%
2022-11-28 0 0.275 0.270 0.290 - - 0 0 - 0.177 0.174 0.187 - - 0 - 0.00%
2022-11-25 0 0.275 0.280 0.290 0.275 0.280 192,000 53,290 0.2776 0.177 0.181 0.187 0.177 0.181 297,818 0.1789 -1.79%
2022-11-24 0 0.280 0.265 0.280 - - 0 0 - 0.181 0.171 0.181 - - 0 - 0.00%
2022-11-23 0 0.280 0.270 0.280 0.270 0.280 126,000 34,700 0.2754 0.181 0.174 0.181 0.174 0.181 195,443 0.1775 0.00%
2022-11-22 0 0.280 0.275 0.280 0.275 0.280 26,000 7,180 0.2762 0.181 0.177 0.181 0.177 0.181 40,330 0.1780 1.82%
2022-11-21 0 0.275 0.275 0.280 0.275 0.285 286,000 79,050 0.2764 0.177 0.177 0.181 0.177 0.184 443,625 0.1782 -3.51%
2022-11-18 0 0.285 0.270 0.285 0.280 0.285 290,000 82,590 0.2848 0.184 0.174 0.184 0.181 0.184 449,830 0.1836 0.00%
2022-11-17 0 0.285 0.275 0.285 0.265 0.285 98,000 27,550 0.2811 0.184 0.177 0.184 0.171 0.184 152,011 0.1812 3.64%
2022-11-16 0 0.275 0.270 0.275 0.270 0.280 528,000 145,030 0.2747 0.177 0.174 0.177 0.174 0.181 819,000 0.1771 3.77%
2022-11-15 0 0.265 0.265 0.270 0.250 0.265 674,000 175,340 0.2601 0.171 0.171 0.174 0.161 0.171 1,045,466 0.1677 1.92%
2022-11-14 0 0.260 0.255 0.260 0.250 0.280 1,204,000 309,670 0.2572 0.168 0.164 0.168 0.161 0.181 1,867,568 0.1658 0.00%
2022-11-11 0 0.260 0.260 0.270 0.255 0.260 300,000 77,420 0.2581 0.168 0.168 0.174 0.164 0.168 465,341 0.1664 1.96%
2022-11-10 0 0.255 0.255 0.260 0.255 0.255 610,000 155,550 0.2550 0.164 0.164 0.168 0.164 0.164 946,193 0.1644 -1.92%
2022-11-09 0 0.260 0.255 0.260 0.255 0.260 1,034,000 267,900 0.2591 0.168 0.164 0.168 0.164 0.168 1,603,875 0.1670 0.00%
2022-11-08 0 0.260 0.260 0.265 0.255 0.265 426,000 110,590 0.2596 0.168 0.168 0.171 0.164 0.171 660,784 0.1674 -3.70%
2022-11-07 0 0.270 0.265 0.270 0.255 0.270 406,000 106,940 0.2634 0.174 0.171 0.174 0.164 0.174 629,761 0.1698 5.88%
2022-11-04 0 0.255 0.255 0.260 0.255 0.265 456,000 116,880 0.2563 0.164 0.164 0.168 0.164 0.171 707,318 0.1652 0.00%
2022-11-03 0 0.255 0.255 0.270 0.255 0.255 30,000 7,650 0.2550 0.164 0.164 0.174 0.164 0.164 46,534 0.1644 -3.77%
2022-11-02 0 0.265 0.255 0.265 - - 0 0 - 0.171 0.164 0.171 - - 0 - 0.00%
2022-11-01 0 0.265 0.260 0.270 0.255 0.275 476,000 123,720 0.2599 0.171 0.168 0.174 0.164 0.177 738,341 0.1676 1.92%
2022-10-31 0 0.260 0.255 0.265 0.250 0.280 314,000 80,500 0.2564 0.168 0.164 0.171 0.161 0.181 487,057 0.1653 0.00%
2022-10-28 0 0.260 0.250 0.275 0.255 0.275 322,000 87,170 0.2707 0.168 0.161 0.177 0.164 0.177 499,466 0.1745 -5.45%
2022-10-27 0 0.275 0.275 0.280 0.255 0.275 348,000 94,300 0.2710 0.177 0.177 0.181 0.164 0.177 539,795 0.1747 5.77%
2022-10-26 0 0.260 0.260 0.265 0.255 0.275 284,000 75,430 0.2656 0.168 0.168 0.171 0.164 0.177 440,523 0.1712 1.96%
2022-10-25 0 0.255 0.255 0.285 0.250 0.255 102,000 25,980 0.2547 0.164 0.164 0.184 0.161 0.164 158,216 0.1642 0.00%
2022-10-24 0 0.255 0.255 0.260 0.250 0.270 1,710,000 440,720 0.2577 0.164 0.164 0.168 0.161 0.174 2,652,443 0.1662 -5.56%
2022-10-21 0 0.270 0.270 0.275 0.270 0.285 66,000 18,720 0.2836 0.174 0.174 0.177 0.174 0.184 102,375 0.1829 -1.82%
2022-10-20 0 0.275 0.275 0.280 0.270 0.275 130,000 35,550 0.2735 0.177 0.177 0.181 0.174 0.177 201,648 0.1763 -1.79%
2022-10-19 0 0.280 0.275 0.280 0.265 0.280 146,000 40,140 0.2749 0.181 0.177 0.181 0.171 0.181 226,466 0.1772 5.66%
2022-10-18 0 0.265 0.265 0.270 0.260 0.270 806,000 213,420 0.2648 0.171 0.171 0.174 0.168 0.174 1,250,216 0.1707 -1.85%
2022-10-17 0 0.270 0.270 0.275 0.270 0.275 200,000 54,640 0.2732 0.174 0.174 0.177 0.174 0.177 310,227 0.1761 -1.82%
2022-10-14 0 0.275 0.280 0.285 0.265 0.285 226,000 63,580 0.2813 0.177 0.181 0.184 0.171 0.184 350,557 0.1814 1.85%
2022-10-13 0 0.270 0.270 0.280 0.265 0.290 120,000 33,180 0.2765 0.174 0.174 0.181 0.171 0.187 186,136 0.1783 0.00%
2022-10-12 0 0.270 0.270 0.300 0.265 0.280 342,000 93,350 0.2730 0.174 0.174 0.193 0.171 0.181 530,489 0.1760 -1.82%
2022-10-11 0 0.275 0.270 0.275 0.270 0.285 1,744,000 483,950 0.2775 0.177 0.174 0.177 0.174 0.184 2,705,182 0.1789 -3.51%
2022-10-10 0 0.285 0.280 0.290 0.280 0.290 1,104,000 314,810 0.2852 0.184 0.181 0.187 0.181 0.187 1,712,455 0.1838 1.79%
2022-10-07 0 0.280 0.280 0.300 0.280 0.305 234,000 68,810 0.2941 0.181 0.181 0.193 0.181 0.197 362,966 0.1896 -1.75%
2022-10-06 0 0.285 0.285 0.295 0.285 0.285 108,000 30,780 0.2850 0.184 0.184 0.190 0.184 0.184 167,523 0.1837 1.79%
2022-10-05 0 0.280 0.280 0.295 0.280 0.295 176,000 51,490 0.2926 0.181 0.181 0.190 0.181 0.190 273,000 0.1886 0.00%
2022-10-03 0 0.280 0.280 0.300 0.280 0.285 128,000 36,230 0.2830 0.181 0.181 0.193 0.181 0.184 198,545 0.1825 -1.75%
2022-09-30 0 0.285 0.285 0.290 0.285 0.290 26,000 7,490 0.2881 0.184 0.184 0.187 0.184 0.187 40,330 0.1857 -1.72%
2022-09-29 0 0.290 0.285 0.290 0.285 0.300 298,000 87,270 0.2929 0.187 0.184 0.187 0.184 0.193 462,239 0.1888 -3.33%
2022-09-28 0 0.300 0.300 0.310 0.295 0.335 840,000 253,410 0.3017 0.193 0.193 0.200 0.190 0.216 1,302,955 0.1945 -1.64%
2022-09-27 0 0.305 0.305 0.315 0.300 0.305 250,000 75,140 0.3006 0.197 0.197 0.203 0.193 0.197 387,784 0.1938 0.00%
2022-09-26 0 0.305 0.300 0.305 0.305 0.310 278,000 84,970 0.3056 0.197 0.193 0.197 0.197 0.200 431,216 0.1970 -3.17%
2022-09-23 0 0.315 0.310 0.320 0.310 0.315 190,000 59,490 0.3131 0.203 0.200 0.206 0.200 0.203 294,716 0.2019 0.00%
2022-09-22 0 0.315 0.310 0.315 0.310 0.320 272,000 85,290 0.3136 0.203 0.200 0.203 0.200 0.206 421,909 0.2022 -3.08%
2022-09-21 0 0.325 0.320 0.325 0.320 0.330 652,000 212,700 0.3262 0.210 0.206 0.210 0.206 0.213 1,011,341 0.2103 -1.52%
2022-09-20 0 0.330 0.330 0.335 0.325 0.330 112,000 36,830 0.3288 0.213 0.213 0.216 0.210 0.213 173,727 0.2120 0.00%
2022-09-19 0 0.330 0.325 0.330 0.315 0.330 496,000 163,280 0.3292 0.213 0.210 0.213 0.203 0.213 769,364 0.2122 3.13%
2022-09-16 0 0.320 0.320 0.325 0.320 0.325 90,000 29,000 0.3222 0.206 0.206 0.210 0.206 0.210 139,602 0.2077 -1.54%
2022-09-15 0 0.325 0.320 0.325 0.320 0.330 500,000 161,890 0.3238 0.210 0.206 0.210 0.206 0.213 775,568 0.2087 0.00%
2022-09-14 0 0.325 0.320 0.325 0.325 0.330 686,000 224,220 0.3269 0.210 0.206 0.210 0.210 0.213 1,064,080 0.2107 0.00%
2022-09-13 0 0.325 0.320 0.330 0.320 0.335 484,000 159,110 0.3287 0.210 0.206 0.213 0.206 0.216 750,750 0.2119 -2.99%
2022-09-09 0 0.335 0.335 0.340 0.320 0.330 220,000 72,260 0.3285 0.216 0.216 0.219 0.206 0.213 341,250 0.2118 3.08%
2022-09-08 0 0.325 0.320 0.325 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2022-09-07 0 0.325 0.325 0.335 0.320 0.335 248,000 82,010 0.3307 0.210 0.210 0.216 0.206 0.216 384,682 0.2132 -1.52%
2022-09-06 0 0.330 0.320 0.330 0.330 0.340 860,000 287,080 0.3338 0.213 0.206 0.213 0.213 0.219 1,333,977 0.2152 3.13%
2022-09-05 0 0.320 0.320 0.325 0.320 0.325 638,000 205,710 0.3224 0.206 0.206 0.210 0.206 0.210 989,625 0.2079 -1.54%
2022-09-02 0 0.325 0.320 0.330 0.320 0.330 528,000 171,000 0.3239 0.210 0.206 0.213 0.206 0.213 819,000 0.2088 -2.99%
2022-09-01 0 0.335 0.330 0.335 0.330 0.335 292,000 96,480 0.3304 0.216 0.213 0.216 0.213 0.216 452,932 0.2130 -1.47%
2022-08-31 0 0.340 0.340 0.345 0.325 0.340 930,000 308,470 0.3317 0.219 0.219 0.222 0.210 0.219 1,442,557 0.2138 0.00%
2022-08-30 0 0.340 0.335 0.345 0.330 0.340 484,000 163,140 0.3371 0.219 0.216 0.222 0.213 0.219 750,750 0.2173 0.00%
2022-08-29 0 0.340 0.340 0.350 - - 0 0 - 0.219 0.219 0.226 - - 0 - 1.49%
2022-08-26 0 0.335 0.335 0.350 0.330 0.340 238,000 79,760 0.3351 0.216 0.216 0.226 0.213 0.219 369,170 0.2161 -1.47%
2022-08-25 0 0.340 0.340 0.345 0.335 0.355 22,000 7,430 0.3377 0.219 0.219 0.222 0.216 0.229 34,125 0.2177 1.49%
2022-08-24 0 0.335 0.330 0.340 0.330 0.335 18,000 5,980 0.3322 0.216 0.213 0.219 0.213 0.216 27,920 0.2142 -1.47%
2022-08-23 0 0.340 0.335 0.345 0.330 0.340 132,000 44,700 0.3386 0.219 0.216 0.222 0.213 0.219 204,750 0.2183 0.00%
2022-08-22 0 0.340 0.335 0.340 0.325 0.340 144,000 48,930 0.3398 0.219 0.216 0.219 0.210 0.219 223,364 0.2191 0.00%
2022-08-19 0 0.340 0.340 0.350 0.340 0.350 64,000 22,330 0.3489 0.219 0.219 0.226 0.219 0.226 99,273 0.2249 1.49%
2022-08-18 0 0.335 0.335 0.345 0.335 0.335 58,000 19,430 0.3350 0.216 0.216 0.222 0.216 0.216 89,966 0.2160 -2.90%
2022-08-17 0 0.345 0.325 0.345 0.330 0.345 558,000 185,670 0.3327 0.222 0.210 0.222 0.213 0.222 865,534 0.2145 2.99%
2022-08-16 0 0.335 0.335 0.340 0.335 0.345 574,000 195,750 0.3410 0.216 0.216 0.219 0.216 0.222 890,352 0.2199 -2.90%
2022-08-15 0 0.345 0.335 0.355 0.340 0.355 152,000 52,040 0.3424 0.222 0.216 0.229 0.219 0.229 235,773 0.2207 -2.82%
2022-08-12 0 0.355 0.340 0.355 0.340 0.360 198,000 68,810 0.3475 0.229 0.219 0.229 0.219 0.232 307,125 0.2240 5.97%
2022-08-11 0 0.335 0.330 0.335 0.335 0.345 310,000 106,150 0.3424 0.216 0.213 0.216 0.216 0.222 480,852 0.2208 -1.47%
2022-08-10 0 0.340 0.335 0.340 0.335 0.345 970,000 328,210 0.3384 0.219 0.216 0.219 0.216 0.222 1,504,602 0.2181 0.00%
2022-08-09 0 0.340 0.340 0.355 0.340 0.355 16,000 5,530 0.3456 0.219 0.219 0.229 0.219 0.229 24,818 0.2228 -1.45%
2022-08-08 0 0.345 0.345 0.350 0.335 0.345 120,000 40,880 0.3407 0.222 0.222 0.226 0.216 0.222 186,136 0.2196 -1.43%
2022-08-05 0 0.350 0.340 0.350 0.340 0.350 150,000 51,670 0.3445 0.226 0.219 0.226 0.219 0.226 232,670 0.2221 0.00%
2022-08-04 0 0.350 0.350 0.360 0.340 0.360 384,000 132,460 0.3449 0.226 0.226 0.232 0.219 0.232 595,636 0.2224 0.00%
2022-08-03 0 0.350 0.350 0.360 0.345 0.360 488,000 172,160 0.3528 0.226 0.226 0.232 0.222 0.232 756,955 0.2274 0.00%
2022-08-02 0 0.350 0.345 0.350 0.340 0.350 1,498,000 515,150 0.3439 0.226 0.222 0.226 0.219 0.226 2,323,602 0.2217 -1.41%
2022-08-01 0 0.355 0.355 0.365 0.340 0.390 5,630,000 2,034,520 0.3614 0.229 0.229 0.235 0.219 0.251 8,732,898 0.2330 -12.35%
2022-07-29 0 0.405 0.405 0.415 0.405 0.415 542,000 222,610 0.4107 0.261 0.261 0.268 0.261 0.268 840,716 0.2648 -1.22%
2022-07-28 0 0.410 0.405 0.415 0.410 0.415 30,000 12,390 0.4130 0.264 0.261 0.268 0.264 0.268 46,534 0.2663 -1.20%
2022-07-27 0 0.415 0.405 0.420 0.405 0.415 640,000 262,590 0.4103 0.268 0.261 0.271 0.261 0.268 992,727 0.2645 0.00%
2022-07-26 0 0.415 0.410 0.415 0.405 0.415 200,000 81,820 0.4091 0.268 0.264 0.268 0.261 0.268 310,227 0.2637 1.22%
2022-07-25 0 0.410 0.405 0.410 0.405 0.410 70,000 28,690 0.4099 0.264 0.261 0.264 0.261 0.264 108,580 0.2642 0.00%
2022-07-22 0 0.410 0.410 0.415 0.405 0.415 450,000 184,030 0.4090 0.264 0.264 0.268 0.261 0.268 698,011 0.2636 0.00%
2022-07-21 0 0.410 0.410 0.415 0.410 0.415 32,000 13,160 0.4113 0.264 0.264 0.268 0.264 0.268 49,636 0.2651 -1.20%
2022-07-20 0 0.415 0.415 0.425 0.415 0.425 728,000 307,370 0.4222 0.268 0.268 0.274 0.268 0.274 1,129,227 0.2722 0.00%
2022-07-19 0 0.415 0.415 0.420 0.415 0.420 328,000 136,180 0.4152 0.268 0.268 0.271 0.268 0.271 508,773 0.2677 1.22%
2022-07-18 0 0.410 0.410 0.415 0.410 0.415 344,000 142,460 0.4141 0.264 0.264 0.268 0.264 0.268 533,591 0.2670 0.00%
2022-07-15 0 0.410 0.410 0.425 0.410 0.425 1,976,000 829,800 0.4199 0.264 0.264 0.274 0.264 0.274 3,065,045 0.2707 -1.20%
2022-07-14 0 0.415 0.410 0.415 0.410 0.410 20,000 8,200 0.4100 0.268 0.264 0.268 0.264 0.264 31,023 0.2643 0.00%
2022-07-13 0 0.415 0.410 0.420 - - 0 0 - 0.268 0.264 0.271 - - 0 - 0.00%
2022-07-12 0 0.415 0.415 0.420 0.410 0.420 138,000 57,020 0.4132 0.268 0.268 0.271 0.264 0.271 214,057 0.2664 0.00%
2022-07-11 0 0.415 0.415 0.425 0.415 0.425 536,000 225,990 0.4216 0.268 0.268 0.274 0.268 0.274 831,409 0.2718 -1.19%
2022-07-08 0 0.420 0.420 0.425 0.415 0.425 524,000 220,650 0.4211 0.271 0.271 0.274 0.268 0.274 812,795 0.2715 1.20%
2022-07-07 0 0.415 0.415 0.420 0.415 0.415 294,000 122,030 0.4151 0.268 0.268 0.271 0.268 0.268 456,034 0.2676 0.00%
2022-07-06 0 0.415 0.415 0.420 0.415 0.430 606,000 256,130 0.4227 0.268 0.268 0.271 0.268 0.277 939,989 0.2725 0.00%
2022-07-05 0 0.415 0.415 0.425 0.415 0.430 1,250,000 535,070 0.4281 0.268 0.268 0.274 0.268 0.277 1,938,920 0.2760 -2.35%
2022-07-04 0 0.425 0.415 0.430 0.410 0.430 662,000 280,610 0.4239 0.274 0.268 0.277 0.264 0.277 1,026,852 0.2733 1.19%
2022-06-30 0 0.420 0.415 0.420 0.410 0.420 556,000 231,740 0.4168 0.271 0.268 0.271 0.264 0.271 862,432 0.2687 1.20%
2022-06-29 0 0.415 0.410 0.415 0.405 0.415 260,000 106,530 0.4097 0.268 0.264 0.268 0.261 0.268 403,295 0.2641 2.47%
2022-06-28 0 0.405 0.405 0.415 0.405 0.415 154,000 62,680 0.4070 0.261 0.261 0.268 0.261 0.268 238,875 0.2624 -2.41%
2022-06-27 0 0.415 0.410 0.415 0.410 0.425 382,000 159,020 0.4163 0.268 0.264 0.268 0.264 0.274 592,534 0.2684 0.00%
2022-06-24 0 0.415 0.415 0.420 0.405 0.450 2,680,000 1,117,040 0.4168 0.268 0.268 0.271 0.261 0.290 4,157,045 0.2687 3.75%
2022-06-23 0 0.400 0.395 0.405 0.395 0.400 910,000 361,710 0.3975 0.258 0.255 0.261 0.255 0.258 1,411,534 0.2563 0.00%
2022-06-22 0 0.400 0.395 0.400 0.395 0.405 468,000 185,310 0.3960 0.258 0.255 0.258 0.255 0.261 725,932 0.2553 1.27%
2022-06-21 0 0.395 0.395 0.400 0.390 0.395 384,000 150,880 0.3929 0.255 0.255 0.258 0.251 0.255 595,636 0.2533 0.00%
2022-06-20 0 0.395 0.390 0.395 0.390 0.400 756,000 298,320 0.3946 0.255 0.251 0.255 0.251 0.258 1,172,659 0.2544 -1.25%
2022-06-17 0 0.400 0.395 0.400 0.390 0.400 394,000 155,280 0.3941 0.258 0.255 0.258 0.251 0.258 611,148 0.2541 1.27%
2022-06-16 0 0.395 0.390 0.400 0.395 0.400 830,000 328,740 0.3961 0.255 0.251 0.258 0.255 0.258 1,287,443 0.2553 -1.25%
2022-06-15 0 0.400 0.400 0.405 0.395 0.405 408,000 163,050 0.3996 0.258 0.258 0.261 0.255 0.261 632,864 0.2576 -1.23%
2022-06-14 0 0.405 0.400 0.405 0.400 0.405 1,048,000 419,360 0.4002 0.261 0.258 0.261 0.258 0.261 1,625,591 0.2580 1.25%
2022-06-13 0 0.400 0.400 0.405 0.400 0.410 1,072,000 433,110 0.4040 0.258 0.258 0.261 0.258 0.264 1,662,818 0.2605 -2.44%
2022-06-10 0 0.410 0.405 0.410 0.405 0.410 1,122,000 455,070 0.4056 0.264 0.261 0.264 0.261 0.264 1,740,375 0.2615 1.23%
2022-06-09 0 0.405 0.405 0.410 0.400 0.410 870,000 350,140 0.4025 0.261 0.261 0.264 0.258 0.264 1,349,489 0.2595 1.25%
2022-06-08 0 0.400 0.400 0.410 0.400 0.415 3,168,000 1,281,380 0.4045 0.258 0.258 0.264 0.258 0.268 4,914,000 0.2608 -4.76%
2022-06-07 0 0.420 0.415 0.420 0.410 0.425 1,590,000 655,440 0.4122 0.271 0.268 0.271 0.264 0.274 2,466,307 0.2658 -1.18%
2022-06-06 0 0.425 0.415 0.425 0.410 0.425 736,000 305,070 0.4145 0.274 0.268 0.274 0.264 0.274 1,141,636 0.2672 1.19%
2022-06-02 0 0.420 0.415 0.420 0.405 0.430 1,648,000 691,740 0.4197 0.271 0.268 0.271 0.261 0.277 2,556,273 0.2706 -1.18%
2022-06-01 0 0.485 0.485 0.490 0.480 0.490 2,832,000 1,366,330 0.4825 0.274 0.274 0.277 0.271 0.277 5,012,981 0.2726 0.00%
2022-05-31 0 0.485 0.480 0.485 0.480 0.500 4,098,000 2,009,520 0.4904 0.274 0.271 0.274 0.271 0.282 7,253,953 0.2770 -1.02%
2022-05-30 0 0.490 0.485 0.490 0.480 0.520 7,504,000 3,723,960 0.4963 0.277 0.274 0.277 0.271 0.294 13,282,983 0.2804 0.00%
2022-05-27 0 0.490 0.485 0.490 0.480 0.495 2,854,000 1,395,960 0.4891 0.277 0.274 0.277 0.271 0.280 5,051,923 0.2763 3.16%
2022-05-26 0 0.475 0.475 0.485 0.475 0.485 518,000 248,730 0.4802 0.268 0.268 0.274 0.268 0.274 916,922 0.2713 -1.04%
2022-05-25 0 0.480 0.480 0.485 0.475 0.485 416,000 200,840 0.4828 0.271 0.271 0.274 0.268 0.274 736,370 0.2727 0.00%
2022-05-24 0 0.480 0.475 0.480 0.475 0.485 648,000 309,630 0.4778 0.271 0.268 0.271 0.268 0.274 1,147,038 0.2699 0.00%
2022-05-23 0 0.480 0.475 0.480 0.475 0.485 102,000 48,620 0.4767 0.271 0.268 0.271 0.268 0.274 180,552 0.2693 -1.03%
2022-05-20 0 0.485 0.480 0.485 0.475 0.485 466,000 224,900 0.4826 0.274 0.271 0.274 0.268 0.274 824,876 0.2726 2.11%
2022-05-19 0 0.475 0.475 0.480 0.470 0.480 326,000 155,770 0.4778 0.268 0.268 0.271 0.266 0.271 577,059 0.2699 -1.04%
2022-05-18 0 0.480 0.480 0.490 0.480 0.485 434,000 210,140 0.4842 0.271 0.271 0.277 0.271 0.274 768,232 0.2735 -1.03%
2022-05-17 0 0.485 0.480 0.485 0.475 0.490 1,812,000 864,860 0.4773 0.274 0.271 0.274 0.268 0.277 3,207,458 0.2696 1.04%
2022-05-16 0 0.480 0.475 0.480 0.475 0.485 124,000 59,070 0.4764 0.271 0.268 0.271 0.268 0.274 219,495 0.2691 2.13%
2022-05-13 0 0.470 0.470 0.480 0.470 0.480 224,000 106,710 0.4764 0.266 0.266 0.271 0.266 0.271 396,507 0.2691 -1.05%
2022-05-12 0 0.475 0.475 0.480 0.470 0.475 250,000 118,040 0.4722 0.268 0.268 0.271 0.266 0.268 442,530 0.2667 0.00%
2022-05-11 0 0.475 0.470 0.475 0.470 0.480 1,016,000 479,590 0.4720 0.268 0.266 0.268 0.266 0.271 1,798,442 0.2667 1.06%
2022-05-10 0 0.470 0.470 0.480 0.470 0.480 1,226,000 580,270 0.4733 0.266 0.266 0.271 0.266 0.271 2,170,168 0.2674 -2.08%
2022-05-06 0 0.480 0.475 0.480 0.475 0.485 1,036,000 493,750 0.4766 0.271 0.268 0.271 0.268 0.274 1,833,845 0.2692 -2.04%
2022-05-05 0 0.490 0.485 0.490 0.485 0.490 536,000 260,980 0.4869 0.277 0.274 0.277 0.274 0.277 948,784 0.2751 1.03%
2022-05-04 0 0.485 0.480 0.485 0.485 0.490 482,000 235,080 0.4877 0.274 0.271 0.274 0.274 0.277 853,198 0.2755 -1.02%
2022-05-03 0 0.490 0.485 0.490 0.485 0.490 590,000 287,800 0.4878 0.277 0.274 0.277 0.274 0.277 1,044,371 0.2756 1.03%
2022-04-29 0 0.485 0.480 0.485 0.480 0.485 574,000 276,050 0.4809 0.274 0.271 0.274 0.271 0.274 1,016,049 0.2717 1.04%
2022-04-28 0 0.480 0.480 0.485 0.480 0.485 416,000 199,960 0.4807 0.271 0.271 0.274 0.271 0.274 736,370 0.2715 1.05%
2022-04-27 0 0.475 0.475 0.480 0.475 0.485 260,000 124,200 0.4777 0.268 0.268 0.271 0.268 0.274 460,231 0.2699 0.00%
2022-04-26 0 0.475 0.475 0.480 0.475 0.495 1,046,000 505,394 0.4832 0.268 0.268 0.271 0.268 0.280 1,851,546 0.2730 -2.06%
2022-04-25 0 0.485 0.480 0.485 0.470 0.490 1,052,000 503,730 0.4788 0.274 0.271 0.274 0.266 0.277 1,862,167 0.2705 -1.02%
2022-04-22 0 0.490 0.490 0.495 0.470 0.495 2,394,000 1,147,840 0.4795 0.277 0.277 0.280 0.266 0.280 4,237,668 0.2709 1.03%
2022-04-21 0 0.485 0.480 0.485 0.480 0.500 2,098,000 1,011,960 0.4823 0.274 0.271 0.274 0.271 0.282 3,713,712 0.2725 -3.00%
2022-04-20 0 0.500 0.495 0.500 0.495 0.520 3,332,000 1,663,290 0.4992 0.282 0.280 0.282 0.280 0.294 5,898,041 0.2820 -1.96%
2022-04-19 0 0.510 0.500 0.510 0.490 0.510 3,232,000 1,621,730 0.5018 0.288 0.282 0.288 0.277 0.288 5,721,029 0.2835 3.03%
2022-04-14 0 0.495 0.490 0.495 0.485 0.495 686,000 337,110 0.4914 0.280 0.277 0.280 0.274 0.280 1,214,303 0.2776 2.06%
2022-04-13 0 0.485 0.485 0.490 0.480 0.490 522,000 253,860 0.4863 0.274 0.274 0.277 0.271 0.277 924,003 0.2747 -1.02%
2022-04-12 0 0.490 0.480 0.490 0.480 0.490 984,000 479,100 0.4869 0.277 0.271 0.277 0.271 0.277 1,741,798 0.2751 0.00%
2022-04-11 0 0.490 0.485 0.490 0.480 0.500 2,734,000 1,340,410 0.4903 0.277 0.274 0.277 0.271 0.282 4,839,509 0.2770 0.00%
2022-04-08 0 0.490 0.485 0.490 0.470 0.490 6,336,000 3,065,400 0.4838 0.277 0.274 0.277 0.266 0.277 11,215,482 0.2733 4.26%
2022-04-07 0 0.470 0.470 0.475 0.465 0.475 1,058,000 496,600 0.4694 0.266 0.266 0.268 0.263 0.268 1,872,787 0.2652 -1.05%
2022-04-06 0 0.475 0.470 0.475 0.470 0.475 934,000 439,850 0.4709 0.268 0.266 0.268 0.266 0.268 1,653,292 0.2660 1.06%
2022-04-04 0 0.470 0.470 0.475 0.470 0.475 1,334,000 629,960 0.4722 0.266 0.266 0.268 0.266 0.268 2,361,341 0.2668 0.00%
2022-04-01 0 0.470 0.470 0.475 0.465 0.475 956,000 447,930 0.4685 0.266 0.266 0.268 0.263 0.268 1,692,235 0.2647 0.00%
2022-03-31 0 0.470 0.465 0.470 0.460 0.470 1,508,000 702,950 0.4661 0.266 0.263 0.266 0.260 0.266 2,669,341 0.2633 1.08%
2022-03-30 0 0.465 0.465 0.470 0.465 0.480 3,404,000 1,599,230 0.4698 0.263 0.263 0.266 0.263 0.271 6,025,490 0.2654 -1.06%
2022-03-29 0 0.470 0.465 0.470 0.465 0.475 500,000 234,690 0.4694 0.266 0.263 0.266 0.263 0.268 885,060 0.2652 1.08%
2022-03-28 0 0.465 0.465 0.470 0.460 0.470 1,410,000 657,590 0.4664 0.263 0.263 0.266 0.260 0.266 2,495,870 0.2635 2.20%
2022-03-25 0 0.455 0.450 0.455 0.450 0.460 256,000 115,980 0.4530 0.257 0.254 0.257 0.254 0.260 453,151 0.2559 0.00%
2022-03-24 0 0.455 0.455 0.460 0.445 0.455 2,124,000 958,350 0.4512 0.257 0.257 0.260 0.251 0.257 3,759,736 0.2549 0.00%
2022-03-23 0 0.455 0.455 0.460 0.450 0.465 406,000 186,060 0.4583 0.257 0.257 0.260 0.254 0.263 718,669 0.2589 0.00%
2022-03-22 0 0.455 0.450 0.455 0.445 0.460 654,000 295,320 0.4516 0.257 0.254 0.257 0.251 0.260 1,157,659 0.2551 -1.09%
2022-03-21 0 0.460 0.460 0.465 0.455 0.470 1,092,000 504,810 0.4623 0.260 0.260 0.263 0.257 0.266 1,932,971 0.2612 1.10%
2022-03-18 0 0.455 0.455 0.460 0.425 0.460 1,002,000 445,440 0.4446 0.257 0.257 0.260 0.240 0.260 1,773,661 0.2511 5.81%
2022-03-17 0 0.430 0.425 0.430 0.420 0.435 1,276,000 542,530 0.4252 0.243 0.240 0.243 0.237 0.246 2,258,674 0.2402 2.38%
2022-03-16 0 0.420 0.420 0.425 0.415 0.430 1,478,000 621,670 0.4206 0.237 0.237 0.240 0.234 0.243 2,616,238 0.2376 1.20%
2022-03-15 0 0.415 0.410 0.415 0.410 0.430 2,550,000 1,061,380 0.4162 0.234 0.232 0.234 0.232 0.243 4,513,807 0.2351 -2.35%
2022-03-14 0 0.425 0.425 0.430 0.425 0.435 1,116,000 476,050 0.4266 0.240 0.240 0.243 0.240 0.246 1,975,454 0.2410 -2.30%
2022-03-11 0 0.435 0.435 0.440 0.430 0.440 522,000 226,550 0.4340 0.246 0.246 0.249 0.243 0.249 924,003 0.2452 0.00%
2022-03-10 0 0.435 0.430 0.440 0.420 0.440 460,000 197,790 0.4300 0.246 0.243 0.249 0.237 0.249 814,255 0.2429 3.57%
2022-03-09 0 0.420 0.415 0.425 0.410 0.430 986,000 416,330 0.4222 0.237 0.234 0.240 0.232 0.243 1,745,339 0.2385 -2.33%
2022-03-08 0 0.430 0.425 0.430 0.425 0.430 884,000 376,070 0.4254 0.243 0.240 0.243 0.240 0.243 1,564,786 0.2403 0.00%
2022-03-07 0 0.430 0.430 0.435 0.425 0.440 1,378,000 592,360 0.4299 0.243 0.243 0.246 0.240 0.249 2,439,226 0.2428 -3.37%
2022-03-04 0 0.445 0.440 0.445 0.435 0.455 1,084,000 480,720 0.4435 0.251 0.249 0.251 0.246 0.257 1,918,810 0.2505 -2.20%
2022-03-03 0 0.455 0.455 0.460 0.450 0.455 718,000 325,430 0.4532 0.257 0.257 0.260 0.254 0.257 1,270,946 0.2561 1.11%
2022-03-02 0 0.450 0.450 0.455 0.450 0.455 466,000 210,670 0.4521 0.254 0.254 0.257 0.254 0.257 824,876 0.2554 -1.10%
2022-03-01 0 0.455 0.455 0.460 0.450 0.460 360,000 163,840 0.4551 0.257 0.257 0.260 0.254 0.260 637,243 0.2571 -1.09%
2022-02-28 0 0.460 0.455 0.460 0.455 0.460 956,000 435,010 0.4550 0.260 0.257 0.260 0.257 0.260 1,692,235 0.2571 0.00%
2022-02-25 0 0.460 0.460 0.465 0.455 0.465 394,000 181,280 0.4601 0.260 0.260 0.263 0.257 0.263 697,427 0.2599 0.00%
2022-02-24 0 0.460 0.455 0.460 0.450 0.470 1,266,000 582,920 0.4604 0.260 0.257 0.260 0.254 0.266 2,240,972 0.2601 0.00%
2022-02-23 0 0.460 0.460 0.465 0.460 0.470 1,090,000 504,700 0.4630 0.260 0.260 0.263 0.260 0.266 1,929,431 0.2616 -1.08%
2022-02-22 0 0.465 0.460 0.465 0.460 0.470 698,000 323,880 0.4640 0.263 0.260 0.263 0.260 0.266 1,235,544 0.2621 0.00%
2022-02-21 0 0.465 0.465 0.470 0.465 0.470 198,000 92,430 0.4668 0.263 0.263 0.266 0.263 0.266 350,484 0.2637 -1.06%
2022-02-18 0 0.470 0.465 0.470 0.460 0.470 510,000 237,580 0.4658 0.266 0.263 0.266 0.260 0.266 902,761 0.2632 1.08%
2022-02-17 0 0.465 0.460 0.465 0.460 0.475 2,164,000 1,003,860 0.4639 0.263 0.260 0.263 0.260 0.268 3,830,540 0.2621 -1.06%
2022-02-16 0 0.470 0.465 0.470 0.460 0.470 982,000 459,240 0.4677 0.266 0.263 0.266 0.260 0.266 1,738,258 0.2642 0.00%
2022-02-15 0 0.470 0.460 0.470 0.465 0.480 3,316,000 1,556,420 0.4694 0.266 0.260 0.266 0.263 0.271 5,869,719 0.2652 1.08%
2022-02-14 0 0.465 0.460 0.465 0.460 0.465 664,000 305,940 0.4608 0.263 0.260 0.263 0.260 0.263 1,175,360 0.2603 -1.06%
2022-02-11 0 0.470 0.465 0.470 0.460 0.470 1,432,000 665,860 0.4650 0.266 0.263 0.266 0.260 0.266 2,534,812 0.2627 0.00%
2022-02-10 0 0.470 0.460 0.470 0.460 0.490 3,056,000 1,432,170 0.4686 0.266 0.260 0.266 0.260 0.277 5,409,488 0.2648 -1.05%
2022-02-09 0 0.475 0.470 0.475 0.465 0.480 5,214,000 2,465,050 0.4728 0.268 0.266 0.268 0.263 0.271 9,229,407 0.2671 3.26%
2022-02-08 0 0.460 0.460 0.465 0.445 0.465 3,574,000 1,629,220 0.4559 0.260 0.260 0.263 0.251 0.263 6,326,410 0.2575 0.00%
2022-02-07 0 0.460 0.455 0.460 0.440 0.465 2,682,000 1,216,450 0.4536 0.260 0.257 0.260 0.249 0.263 4,747,463 0.2562 4.55%
2022-02-04 0 0.440 0.440 0.450 0.440 0.450 1,662,000 739,010 0.4447 0.249 0.249 0.254 0.249 0.254 2,941,940 0.2512 -1.12%
2022-01-31 0 0.445 0.440 0.445 0.425 0.445 2,348,000 1,026,210 0.4371 0.251 0.249 0.251 0.240 0.251 4,156,243 0.2469 5.95%
2022-01-28 0 0.420 0.420 0.425 0.415 0.430 1,668,000 700,660 0.4201 0.237 0.237 0.240 0.234 0.243 2,952,561 0.2373 2.44%
2022-01-27 0 0.410 0.405 0.415 0.405 0.415 748,000 306,200 0.4094 0.232 0.229 0.234 0.229 0.234 1,324,050 0.2313 -1.20%
2022-01-26 0 0.415 0.410 0.415 0.410 0.415 894,000 367,160 0.4107 0.234 0.232 0.234 0.232 0.234 1,582,488 0.2320 0.00%
2022-01-25 0 0.415 0.410 0.415 0.410 0.420 138,000 56,970 0.4128 0.234 0.232 0.234 0.232 0.237 244,277 0.2332 -1.19%
2022-01-24 0 0.420 0.410 0.420 0.410 0.420 646,000 266,240 0.4121 0.237 0.232 0.237 0.232 0.237 1,143,498 0.2328 1.20%
2022-01-21 0 0.415 0.415 0.420 0.415 0.420 626,000 259,860 0.4151 0.234 0.234 0.237 0.234 0.237 1,108,095 0.2345 -1.19%
2022-01-20 0 0.420 0.420 0.425 0.420 0.420 382,000 160,440 0.4200 0.237 0.237 0.240 0.237 0.237 676,186 0.2373 -1.18%
2022-01-19 0 0.425 0.415 0.425 0.415 0.425 696,000 289,000 0.4152 0.240 0.234 0.240 0.234 0.240 1,232,004 0.2346 1.19%
2022-01-18 0 0.420 0.420 0.425 0.405 0.425 1,174,000 484,520 0.4127 0.237 0.237 0.240 0.229 0.240 2,078,121 0.2332 1.20%
2022-01-17 0 0.415 0.410 0.415 0.410 0.415 102,000 42,240 0.4141 0.234 0.232 0.234 0.232 0.234 180,552 0.2339 0.00%
2022-01-14 0 0.415 0.410 0.415 0.405 0.415 48,000 19,630 0.4090 0.234 0.232 0.234 0.229 0.234 84,966 0.2310 0.00%
2022-01-13 0 0.415 0.410 0.415 0.410 0.415 170,000 70,060 0.4121 0.234 0.232 0.234 0.232 0.234 300,920 0.2328 0.00%
2022-01-12 0 0.415 0.410 0.415 0.410 0.415 486,000 199,690 0.4109 0.234 0.232 0.234 0.232 0.234 860,278 0.2321 0.00%
2022-01-11 0 0.415 0.415 0.420 0.410 0.420 424,000 176,530 0.4163 0.234 0.234 0.237 0.232 0.237 750,531 0.2352 0.00%
2022-01-10 0 0.415 0.405 0.415 0.400 0.415 236,000 96,590 0.4093 0.234 0.229 0.234 0.226 0.234 417,748 0.2312 1.22%
2022-01-07 0 0.410 0.410 0.415 0.410 0.415 514,000 212,510 0.4134 0.232 0.232 0.234 0.232 0.234 909,842 0.2336 0.00%
2022-01-06 0 0.410 0.405 0.410 0.405 0.415 542,000 222,130 0.4098 0.232 0.229 0.232 0.229 0.234 959,405 0.2315 0.00%
2022-01-05 0 0.410 0.405 0.415 0.405 0.415 564,000 231,010 0.4096 0.232 0.229 0.234 0.229 0.234 998,348 0.2314 -1.20%
2022-01-04 0 0.415 0.410 0.415 0.380 0.415 5,794,000 2,297,340 0.3965 0.234 0.232 0.234 0.215 0.234 10,256,077 0.2240 -1.19%
2022-01-03 0 0.420 0.420 0.425 0.420 0.430 378,000 161,200 0.4265 0.237 0.237 0.240 0.237 0.243 669,105 0.2409 -1.18%
2021-12-31 0 0.425 0.415 0.425 0.410 0.425 506,000 210,910 0.4168 0.240 0.234 0.240 0.232 0.240 895,681 0.2355 2.41%
2021-12-30 0 0.415 0.405 0.415 0.405 0.420 598,000 245,520 0.4106 0.234 0.229 0.234 0.229 0.237 1,058,532 0.2319 0.00%
2021-12-29 0 0.415 0.415 0.420 0.410 0.425 740,000 306,720 0.4145 0.234 0.234 0.237 0.232 0.240 1,309,889 0.2342 0.00%
2021-12-28 0 0.415 0.415 0.425 0.405 0.460 3,614,500 1,547,350 0.4281 0.234 0.234 0.240 0.229 0.260 6,398,100 0.2418 2.47%
2021-12-24 0 0.405 0.405 0.415 - - 0 0 - 0.229 0.229 0.234 - - 0 - 0.00%
2021-12-23 0 0.405 0.405 0.410 0.405 0.410 210,000 86,060 0.4098 0.229 0.229 0.232 0.229 0.232 371,725 0.2315 -1.22%
2021-12-22 0 0.410 0.405 0.410 0.405 0.410 66,000 26,760 0.4055 0.232 0.229 0.232 0.229 0.232 116,828 0.2291 1.23%
2021-12-21 0 0.405 0.405 0.410 0.405 0.410 116,000 47,190 0.4068 0.229 0.229 0.232 0.229 0.232 205,334 0.2298 0.00%
2021-12-20 0 0.405 0.405 0.410 0.405 0.415 372,000 152,330 0.4095 0.229 0.229 0.232 0.229 0.234 658,485 0.2313 0.00%
2021-12-17 0 0.405 0.405 0.415 0.405 0.410 262,000 106,980 0.4083 0.229 0.229 0.234 0.229 0.232 463,772 0.2307 0.00%
2021-12-16 0 0.405 0.405 0.410 0.405 0.410 108,000 43,750 0.4051 0.229 0.229 0.232 0.229 0.232 191,173 0.2289 0.00%
2021-12-15 0 0.405 0.405 0.410 0.405 0.410 258,000 104,610 0.4055 0.229 0.229 0.232 0.229 0.232 456,691 0.2291 0.00%
2021-12-14 0 0.405 0.405 0.410 0.405 0.410 260,000 106,010 0.4077 0.229 0.229 0.232 0.229 0.232 460,231 0.2303 -1.22%
2021-12-13 0 0.410 0.410 0.415 0.410 0.415 118,000 48,400 0.4102 0.232 0.232 0.234 0.232 0.234 208,874 0.2317 -1.20%
2021-12-10 0 0.415 0.410 0.415 0.410 0.415 890,000 367,150 0.4125 0.234 0.232 0.234 0.232 0.234 1,575,407 0.2331 -1.19%
2021-12-09 0 0.420 0.410 0.420 0.410 0.425 18,000 7,560 0.4200 0.237 0.232 0.237 0.232 0.240 31,862 0.2373 0.00%
2021-12-08 0 0.420 0.405 0.420 0.410 0.420 188,000 77,200 0.4106 0.237 0.229 0.237 0.232 0.237 332,783 0.2320 1.20%
2021-12-07 0 0.415 0.410 0.415 0.400 0.415 930,000 378,960 0.4075 0.234 0.232 0.234 0.226 0.234 1,646,212 0.2302 1.22%
2021-12-06 0 0.410 0.405 0.410 0.405 0.415 218,000 89,300 0.4096 0.232 0.229 0.232 0.229 0.234 385,886 0.2314 -1.20%
2021-12-03 0 0.415 0.410 0.415 0.410 0.415 606,000 250,190 0.4129 0.234 0.232 0.234 0.232 0.234 1,072,693 0.2332 -1.19%
2021-12-02 0 0.420 0.410 0.420 0.410 0.420 392,000 162,010 0.4133 0.237 0.232 0.237 0.232 0.237 693,887 0.2335 0.00%
2021-12-01 0 0.420 0.425 0.430 0.420 0.435 672,000 283,670 0.4221 0.237 0.240 0.243 0.237 0.246 1,189,521 0.2385 0.00%
2021-11-30 0 0.420 0.410 0.420 0.410 0.435 1,420,000 592,060 0.4169 0.237 0.232 0.237 0.232 0.246 2,513,571 0.2355 -1.18%
2021-11-29 0 0.425 0.415 0.425 0.410 0.435 3,222,000 1,356,160 0.4209 0.240 0.234 0.240 0.232 0.246 5,703,328 0.2378 -4.49%
2021-11-26 0 0.445 0.430 0.440 0.430 0.455 1,730,000 754,160 0.4359 0.251 0.243 0.249 0.243 0.257 3,062,308 0.2463 0.00%
2021-11-25 0 0.445 0.440 0.450 0.435 0.455 1,050,000 461,580 0.4396 0.251 0.249 0.254 0.246 0.257 1,858,626 0.2483 -1.11%
2021-11-24 0 0.450 0.445 0.450 0.440 0.455 716,000 320,350 0.4474 0.254 0.251 0.254 0.249 0.257 1,267,406 0.2528 2.27%
2021-11-23 0 0.440 0.435 0.440 0.435 0.455 894,000 392,460 0.4390 0.249 0.246 0.249 0.246 0.257 1,582,488 0.2480 -2.22%
2021-11-22 0 0.450 0.445 0.450 0.445 0.455 372,000 167,340 0.4498 0.254 0.251 0.254 0.251 0.257 658,485 0.2541 1.12%
2021-11-19 0 0.445 0.445 0.450 0.445 0.460 840,000 377,510 0.4494 0.251 0.251 0.254 0.251 0.260 1,486,901 0.2539 -2.20%
2021-11-18 0 0.455 0.450 0.455 0.450 0.480 1,890,000 861,280 0.4557 0.257 0.254 0.257 0.254 0.271 3,345,527 0.2574 -4.21%
2021-11-17 0 0.475 0.465 0.475 0.450 0.480 12,196,000 5,735,160 0.4702 0.268 0.263 0.268 0.254 0.271 21,588,387 0.2657 5.56%
2021-11-16 0 0.450 0.450 0.455 0.390 0.455 14,580,000 6,333,100 0.4344 0.254 0.254 0.257 0.220 0.257 25,808,354 0.2454 15.38%
2021-11-15 0 0.390 0.385 0.395 0.385 0.395 722,000 280,960 0.3891 0.220 0.217 0.223 0.217 0.223 1,278,027 0.2198 0.00%
2021-11-12 0 0.390 0.390 0.400 0.390 0.400 1,082,000 423,080 0.3910 0.220 0.220 0.226 0.220 0.226 1,915,270 0.2209 -2.50%
2021-11-11 0 0.400 0.395 0.400 0.395 0.400 90,000 35,890 0.3988 0.226 0.223 0.226 0.223 0.226 159,311 0.2253 0.00%
2021-11-10 0 0.400 0.395 0.400 0.395 0.400 478,000 189,260 0.3959 0.226 0.223 0.226 0.223 0.226 846,118 0.2237 0.00%
2021-11-09 0 0.400 0.395 0.400 0.400 0.400 370,000 148,000 0.4000 0.226 0.223 0.226 0.226 0.226 654,945 0.2260 0.00%
2021-11-08 0 0.400 0.395 0.400 0.400 0.400 482,000 192,320 0.3990 0.226 0.223 0.226 0.226 0.226 853,198 0.2254 0.00%
2021-11-05 0 0.400 0.400 0.405 0.395 0.405 788,000 315,100 0.3999 0.226 0.226 0.229 0.223 0.229 1,394,855 0.2259 -1.23%
2021-11-04 0 0.405 0.400 0.410 0.400 0.410 320,000 129,330 0.4042 0.229 0.226 0.232 0.226 0.232 566,439 0.2283 0.00%
2021-11-03 0 0.405 0.405 0.410 0.400 0.405 802,000 323,110 0.4029 0.229 0.229 0.232 0.226 0.229 1,419,636 0.2276 -1.22%
2021-11-02 0 0.410 0.400 0.410 0.405 0.410 298,000 121,190 0.4067 0.232 0.226 0.232 0.229 0.232 527,496 0.2297 1.23%
2021-11-01 0 0.405 0.405 0.410 0.400 0.405 170,000 68,690 0.4041 0.229 0.229 0.232 0.226 0.229 300,920 0.2283 0.00%
2021-10-29 0 0.405 0.405 0.410 0.405 0.405 216,000 87,480 0.4050 0.229 0.229 0.232 0.229 0.229 382,346 0.2288 0.00%
2021-10-28 0 0.405 0.405 0.410 0.400 0.415 362,000 146,160 0.4038 0.229 0.229 0.232 0.226 0.234 640,784 0.2281 0.00%
2021-10-27 0 0.405 0.405 0.410 0.405 0.410 1,098,000 449,280 0.4092 0.229 0.229 0.232 0.229 0.232 1,943,592 0.2312 -2.41%
2021-10-26 0 0.415 0.410 0.415 0.410 0.415 656,000 272,230 0.4150 0.234 0.232 0.234 0.232 0.234 1,161,199 0.2344 1.22%
2021-10-25 0 0.410 0.410 0.420 0.410 0.415 310,000 128,050 0.4131 0.232 0.232 0.237 0.232 0.234 548,737 0.2334 0.00%
2021-10-22 0 0.410 0.410 0.415 0.400 0.410 170,000 69,000 0.4059 0.232 0.232 0.234 0.226 0.232 300,920 0.2293 2.50%
2021-10-21 0 0.400 0.400 0.410 0.400 0.410 382,000 153,970 0.4031 0.226 0.226 0.232 0.226 0.232 676,186 0.2277 -1.23%
2021-10-20 0 0.405 0.405 0.410 0.405 0.410 538,000 219,480 0.4080 0.229 0.229 0.232 0.229 0.232 952,325 0.2305 0.00%
2021-10-19 0 0.405 0.405 0.410 0.405 0.410 322,000 131,950 0.4098 0.229 0.229 0.232 0.229 0.232 569,979 0.2315 -1.22%
2021-10-18 0 0.410 0.400 0.410 0.400 0.410 428,000 172,430 0.4029 0.232 0.226 0.232 0.226 0.232 757,611 0.2276 1.23%
2021-10-15 0 0.405 0.405 0.410 0.395 0.410 816,000 331,450 0.4062 0.229 0.229 0.232 0.223 0.232 1,444,418 0.2295 1.25%
2021-10-12 0 0.400 0.400 0.410 0.395 0.400 1,142,000 456,250 0.3995 0.226 0.226 0.232 0.223 0.226 2,021,477 0.2257 -2.44%
2021-10-11 0 0.410 0.405 0.410 0.400 0.410 58,000 23,280 0.4014 0.232 0.229 0.232 0.226 0.232 102,667 0.2268 1.23%
2021-10-08 0 0.405 0.405 0.415 0.405 0.410 496,000 201,720 0.4067 0.229 0.229 0.234 0.229 0.232 877,980 0.2298 -1.22%
2021-10-07 0 0.410 0.410 0.415 0.410 0.415 20,000 8,240 0.4120 0.232 0.232 0.234 0.232 0.234 35,402 0.2328 1.23%
2021-10-06 0 0.405 0.405 0.415 0.405 0.415 994,000 412,250 0.4147 0.229 0.229 0.234 0.229 0.234 1,759,500 0.2343 1.25%
2021-10-05 0 0.400 0.400 0.415 0.395 0.400 312,000 124,570 0.3993 0.226 0.226 0.234 0.223 0.226 552,278 0.2256 2.56%
2021-10-04 0 0.390 0.390 0.400 0.390 0.400 978,000 387,190 0.3959 0.220 0.220 0.226 0.220 0.226 1,731,178 0.2237 -1.27%
2021-09-30 0 0.395 0.395 0.415 0.395 0.405 298,000 119,470 0.4009 0.223 0.223 0.234 0.223 0.229 527,496 0.2265 -1.25%
2021-09-29 0 0.400 0.400 0.405 0.395 0.400 806,000 320,620 0.3978 0.226 0.226 0.229 0.223 0.226 1,426,717 0.2247 -1.23%
2021-09-28 0 0.405 0.405 0.410 0.395 0.410 602,000 243,440 0.4044 0.229 0.229 0.232 0.223 0.232 1,065,612 0.2285 1.25%
2021-09-27 0 0.400 0.395 0.400 0.395 0.405 1,124,000 450,360 0.4007 0.226 0.223 0.226 0.223 0.229 1,989,615 0.2264 -1.23%
2021-09-24 0 0.405 0.405 0.410 0.405 0.415 752,000 310,600 0.4130 0.229 0.229 0.232 0.229 0.234 1,331,130 0.2333 0.00%
2021-09-23 0 0.405 0.405 0.410 0.405 0.410 146,000 59,790 0.4095 0.229 0.229 0.232 0.229 0.232 258,438 0.2314 0.00%
2021-09-21 0 0.405 0.400 0.405 0.400 0.405 612,000 247,490 0.4044 0.229 0.226 0.229 0.226 0.229 1,083,314 0.2285 1.25%
2021-09-20 0 0.400 0.400 0.410 0.400 0.410 1,694,000 681,150 0.4021 0.226 0.226 0.232 0.226 0.232 2,998,584 0.2272 -1.23%
2021-09-17 0 0.405 0.405 0.410 0.400 0.410 1,144,000 462,660 0.4044 0.229 0.229 0.232 0.226 0.232 2,025,018 0.2285 -1.22%
2021-09-16 0 0.410 0.405 0.410 0.405 0.415 1,214,000 496,760 0.4092 0.232 0.229 0.232 0.229 0.234 2,148,926 0.2312 -1.20%
2021-09-15 0 0.415 0.415 0.420 0.410 0.420 816,000 338,210 0.4145 0.234 0.234 0.237 0.232 0.237 1,444,418 0.2341 -2.35%
2021-09-14 0 0.425 0.415 0.425 0.420 0.425 860,000 362,020 0.4210 0.240 0.234 0.240 0.237 0.240 1,522,303 0.2378 0.00%
2021-09-13 0 0.425 0.425 0.430 0.420 0.440 1,640,000 704,120 0.4293 0.240 0.240 0.243 0.237 0.249 2,902,997 0.2425 1.19%
2021-09-10 0 0.420 0.420 0.430 0.420 0.430 1,084,000 458,450 0.4229 0.237 0.237 0.243 0.237 0.243 1,918,810 0.2389 -1.18%
2021-09-09 0 0.425 0.420 0.425 0.420 0.425 408,000 172,110 0.4218 0.240 0.237 0.240 0.237 0.240 722,209 0.2383 0.00%
2021-09-08 0 0.425 0.420 0.430 0.420 0.430 458,000 194,090 0.4238 0.240 0.237 0.243 0.237 0.243 810,715 0.2394 -1.16%
2021-09-07 0 0.430 0.420 0.430 0.420 0.430 786,000 334,780 0.4259 0.243 0.237 0.243 0.237 0.243 1,391,315 0.2406 0.00%
2021-09-06 0 0.430 0.425 0.430 0.425 0.435 1,668,000 717,610 0.4302 0.243 0.240 0.243 0.240 0.246 2,952,561 0.2430 1.18%
2021-09-03 0 0.425 0.425 0.430 0.410 0.430 2,926,000 1,224,120 0.4184 0.240 0.240 0.243 0.232 0.243 5,179,372 0.2363 0.00%
2021-09-02 0 0.425 0.425 0.430 0.420 0.425 832,000 350,840 0.4217 0.240 0.240 0.243 0.237 0.240 1,472,740 0.2382 1.19%
2021-09-01 0 0.420 0.420 0.425 0.420 0.425 1,300,000 547,610 0.4212 0.237 0.237 0.240 0.237 0.240 2,301,156 0.2380 -3.45%
2021-08-31 0 0.435 0.430 0.435 0.425 0.435 712,000 306,140 0.4300 0.246 0.243 0.246 0.240 0.246 1,260,326 0.2429 1.16%
2021-08-30 0 0.430 0.430 0.435 0.425 0.435 994,000 425,620 0.4282 0.243 0.243 0.246 0.240 0.246 1,759,500 0.2419 -1.15%
2021-08-27 0 0.435 0.430 0.435 0.430 0.440 514,000 222,610 0.4331 0.246 0.243 0.246 0.243 0.249 909,842 0.2447 -2.25%
2021-08-26 0 0.445 0.435 0.445 0.420 0.445 2,234,000 975,610 0.4367 0.251 0.246 0.251 0.237 0.251 3,954,449 0.2467 3.49%
2021-08-25 0 0.430 0.420 0.430 0.420 0.435 1,838,000 783,160 0.4261 0.243 0.237 0.243 0.237 0.246 3,253,481 0.2407 0.00%
2021-08-24 0 0.430 0.425 0.430 0.410 0.445 6,728,000 2,881,510 0.4283 0.243 0.240 0.243 0.232 0.251 11,909,370 0.2420 -4.44%
2021-08-23 0 0.450 0.450 0.455 0.450 0.455 1,348,000 609,400 0.4521 0.254 0.254 0.257 0.254 0.257 2,386,122 0.2554 1.12%
2021-08-20 0 0.445 0.440 0.445 0.435 0.460 2,324,000 1,031,790 0.4440 0.251 0.249 0.251 0.246 0.260 4,113,760 0.2508 -3.26%
2021-08-19 0 0.460 0.455 0.465 0.450 0.475 1,894,000 871,640 0.4602 0.260 0.257 0.263 0.254 0.268 3,352,608 0.2600 -2.13%
2021-08-18 0 0.470 0.465 0.475 0.460 0.480 3,408,000 1,604,770 0.4709 0.266 0.263 0.268 0.260 0.271 6,032,570 0.2660 2.17%
2021-08-17 0 0.460 0.455 0.460 0.440 0.460 4,036,000 1,825,450 0.4523 0.260 0.257 0.260 0.249 0.260 7,144,206 0.2555 4.55%
2021-08-16 0 0.440 0.435 0.440 0.440 0.445 850,000 375,170 0.4414 0.249 0.246 0.249 0.249 0.251 1,504,602 0.2493 1.15%
2021-08-13 0 0.435 0.435 0.440 0.435 0.445 776,000 339,470 0.4375 0.246 0.246 0.249 0.246 0.251 1,373,613 0.2471 -2.25%
2021-08-12 0 0.445 0.440 0.450 0.425 0.450 3,208,000 1,397,260 0.4356 0.251 0.249 0.254 0.240 0.254 5,678,546 0.2461 3.49%
2021-08-11 0 0.430 0.425 0.430 0.415 0.430 1,090,000 460,980 0.4229 0.243 0.240 0.243 0.234 0.243 1,929,431 0.2389 3.61%
2021-08-10 0 0.415 0.410 0.420 0.410 0.420 1,474,000 608,920 0.4131 0.234 0.232 0.237 0.232 0.237 2,609,157 0.2334 -1.19%
2021-08-09 0 0.420 0.410 0.420 0.410 0.420 860,000 358,260 0.4166 0.237 0.232 0.237 0.232 0.237 1,522,303 0.2353 1.20%
2021-08-06 0 0.415 0.410 0.415 0.415 0.415 44,000 18,260 0.4150 0.234 0.232 0.234 0.234 0.234 77,885 0.2344 0.00%
2021-08-05 0 0.415 0.410 0.415 0.410 0.420 238,000 98,420 0.4135 0.234 0.232 0.234 0.232 0.237 421,289 0.2336 0.00%
2021-08-04 0 0.415 0.415 0.420 0.415 0.420 1,082,000 450,650 0.4165 0.234 0.234 0.237 0.234 0.237 1,915,270 0.2353 -1.19%
2021-08-03 0 0.420 0.415 0.420 0.410 0.425 1,106,000 466,460 0.4218 0.237 0.234 0.237 0.232 0.240 1,957,753 0.2383 1.20%
2021-08-02 0 0.415 0.415 0.425 0.410 0.435 894,000 372,210 0.4163 0.234 0.234 0.240 0.232 0.246 1,582,488 0.2352 -1.19%
2021-07-30 0 0.420 0.410 0.420 0.410 0.420 706,000 293,720 0.4160 0.237 0.232 0.237 0.232 0.237 1,249,705 0.2350 0.00%
2021-07-29 0 0.420 0.415 0.420 0.410 0.425 986,000 411,890 0.4177 0.237 0.234 0.237 0.232 0.240 1,745,339 0.2360 1.20%
2021-07-28 0 0.415 0.410 0.415 0.395 0.415 2,006,000 812,940 0.4053 0.234 0.232 0.234 0.223 0.234 3,550,861 0.2289 2.47%
2021-07-27 0 0.405 0.405 0.410 0.400 0.435 2,670,000 1,108,810 0.4153 0.229 0.229 0.232 0.226 0.246 4,726,221 0.2346 -4.71%
2021-07-26 0 0.425 0.425 0.430 0.420 0.430 2,736,000 1,162,840 0.4250 0.240 0.240 0.243 0.237 0.243 4,843,049 0.2401 -2.30%
2021-07-23 0 0.435 0.435 0.440 0.430 0.445 1,972,000 861,660 0.4369 0.246 0.246 0.249 0.243 0.251 3,490,677 0.2468 -2.25%
2021-07-22 0 0.445 0.445 0.450 0.445 0.465 3,292,000 1,494,240 0.4539 0.251 0.251 0.254 0.251 0.263 5,827,236 0.2564 -1.11%
2021-07-21 0 0.450 0.450 0.455 0.435 0.460 11,322,000 5,056,030 0.4466 0.254 0.254 0.257 0.246 0.260 20,041,302 0.2523 5.88%
2021-07-20 0 0.425 0.420 0.425 0.425 0.430 1,140,000 484,840 0.4253 0.240 0.237 0.240 0.240 0.243 2,017,937 0.2403 -2.30%
2021-07-19 0 0.435 0.430 0.435 0.420 0.435 2,440,000 1,040,290 0.4263 0.246 0.243 0.246 0.237 0.246 4,319,094 0.2409 2.35%
2021-07-16 0 0.425 0.425 0.430 0.420 0.445 12,250,000 5,300,200 0.4327 0.240 0.240 0.243 0.237 0.251 21,683,974 0.2444 4.94%
2021-07-15 0 0.405 0.400 0.405 0.395 0.410 916,000 367,910 0.4016 0.229 0.226 0.229 0.223 0.232 1,621,430 0.2269 2.53%
2021-07-14 0 0.395 0.395 0.400 0.395 0.415 3,264,000 1,319,290 0.4042 0.223 0.223 0.226 0.223 0.234 5,777,673 0.2283 -3.66%
2021-07-13 0 0.410 0.405 0.410 0.400 0.415 548,000 223,470 0.4078 0.232 0.229 0.232 0.226 0.234 970,026 0.2304 1.23%
2021-07-12 0 0.405 0.400 0.405 0.395 0.405 1,428,000 571,320 0.4001 0.229 0.226 0.229 0.223 0.229 2,527,732 0.2260 1.25%
2021-07-09 0 0.400 0.395 0.400 0.390 0.400 1,492,000 589,380 0.3950 0.226 0.223 0.226 0.220 0.226 2,641,020 0.2232 0.00%
2021-07-08 0 0.400 0.395 0.400 0.395 0.400 1,746,000 694,650 0.3979 0.226 0.223 0.226 0.223 0.226 3,090,630 0.2248 -2.44%
2021-07-07 0 0.410 0.400 0.410 0.400 0.415 790,000 316,950 0.4012 0.232 0.226 0.232 0.226 0.234 1,398,395 0.2267 2.50%
2021-07-06 0 0.400 0.400 0.405 0.385 0.410 3,170,000 1,266,040 0.3994 0.226 0.226 0.229 0.217 0.232 5,611,281 0.2256 -1.23%
2021-07-05 0 0.405 0.400 0.405 0.400 0.410 840,000 339,780 0.4045 0.229 0.226 0.229 0.226 0.232 1,486,901 0.2285 -1.22%
2021-07-02 0 0.410 0.405 0.410 0.400 0.420 2,416,000 981,590 0.4063 0.232 0.229 0.232 0.226 0.237 4,276,611 0.2295 -2.38%
2021-06-30 0 0.420 0.410 0.420 0.410 0.420 964,000 402,060 0.4171 0.237 0.232 0.237 0.232 0.237 1,706,396 0.2356 1.20%
2021-06-29 0 0.415 0.410 0.415 0.405 0.430 1,944,000 806,780 0.4150 0.234 0.232 0.234 0.229 0.243 3,441,114 0.2345 -3.49%
2021-06-28 0 0.430 0.420 0.430 0.420 0.435 938,000 397,780 0.4241 0.243 0.237 0.243 0.237 0.246 1,660,373 0.2396 0.00%
2021-06-25 0 0.430 0.430 0.435 0.415 0.445 4,214,000 1,819,570 0.4318 0.243 0.243 0.246 0.234 0.251 7,459,287 0.2439 1.18%
2021-06-24 0 0.425 0.420 0.425 0.415 0.450 8,630,000 3,737,460 0.4331 0.240 0.237 0.240 0.234 0.254 15,276,138 0.2447 -4.49%
2021-06-23 0 0.445 0.440 0.445 0.380 0.445 22,440,000 9,577,680 0.4268 0.251 0.249 0.251 0.215 0.251 39,721,500 0.2411 17.11%
2021-06-22 0 0.380 0.375 0.380 0.375 0.390 2,616,000 992,100 0.3792 0.215 0.212 0.215 0.212 0.220 4,630,635 0.2142 0.00%
2021-06-21 0 0.380 0.375 0.380 0.375 0.380 886,000 335,960 0.3792 0.215 0.212 0.215 0.212 0.215 1,568,327 0.2142 -2.56%
2021-06-18 0 0.390 0.385 0.390 0.385 0.390 1,234,000 479,020 0.3882 0.220 0.217 0.220 0.217 0.220 2,184,328 0.2193 -2.50%
2021-06-17 0 0.400 0.395 0.400 0.395 0.405 268,000 107,110 0.3997 0.226 0.223 0.226 0.223 0.229 474,392 0.2258 0.00%
2021-06-16 0 0.400 0.395 0.400 0.400 0.415 1,476,000 595,000 0.4031 0.226 0.223 0.226 0.226 0.234 2,612,698 0.2277 -2.44%
2021-06-15 0 0.410 0.405 0.410 0.405 0.415 1,678,000 685,490 0.4085 0.232 0.229 0.232 0.229 0.234 2,970,262 0.2308 0.00%
2021-06-11 0 0.410 0.410 0.415 0.410 0.420 486,000 200,440 0.4124 0.232 0.232 0.234 0.232 0.237 860,278 0.2330 0.00%
2021-06-10 0 0.410 0.410 0.415 0.410 0.420 1,016,000 420,240 0.4136 0.232 0.232 0.234 0.232 0.237 1,798,442 0.2337 -2.38%
2021-06-09 0 0.420 0.415 0.420 0.415 0.420 1,232,000 515,200 0.4182 0.237 0.234 0.237 0.234 0.237 2,180,788 0.2362 1.20%
2021-06-08 0 0.415 0.410 0.415 0.410 0.420 570,000 236,510 0.4149 0.234 0.232 0.234 0.232 0.237 1,008,969 0.2344 1.22%
2021-06-07 0 0.410 0.410 0.415 0.410 0.420 1,864,000 769,360 0.4127 0.232 0.232 0.234 0.232 0.237 3,299,504 0.2332 -2.38%
2021-06-04 0 0.420 0.410 0.420 0.410 0.420 2,586,000 1,072,400 0.4147 0.237 0.232 0.237 0.232 0.237 4,577,531 0.2343 0.00%
2021-06-03 0 0.420 0.415 0.420 0.410 0.430 3,128,000 1,302,130 0.4163 0.237 0.234 0.237 0.232 0.243 5,536,936 0.2352 -1.18%
2021-06-02 0 0.425 0.425 0.430 0.420 0.450 3,396,000 1,464,860 0.4313 0.240 0.240 0.243 0.237 0.254 6,011,329 0.2437 -1.16%
2021-06-01 0 0.430 0.430 0.435 0.425 0.455 5,506,000 2,381,520 0.4325 0.243 0.243 0.246 0.240 0.257 9,746,282 0.2444 -4.44%
2021-05-31 0 0.510 0.500 0.510 0.495 0.510 5,442,000 2,726,130 0.5009 0.254 0.249 0.254 0.247 0.254 10,917,394 0.2497 0.00%
2021-05-28 0 0.510 0.500 0.510 0.500 0.510 7,982,000 4,006,740 0.5020 0.254 0.249 0.254 0.249 0.254 16,012,980 0.2502 0.00%
2021-05-27 0 0.510 0.500 0.510 0.495 0.520 10,606,000 5,362,570 0.5056 0.254 0.249 0.254 0.247 0.259 21,277,082 0.2520 0.00%
2021-05-26 0 0.510 0.510 0.520 0.510 0.530 3,230,000 1,678,460 0.5196 0.254 0.254 0.259 0.254 0.264 6,479,820 0.2590 -1.92%
2021-05-25 0 0.520 0.510 0.520 0.510 0.530 2,452,000 1,268,520 0.5173 0.259 0.254 0.259 0.254 0.264 4,919,046 0.2579 0.00%
2021-05-24 0 0.520 0.510 0.520 0.510 0.530 2,388,000 1,236,500 0.5178 0.259 0.254 0.259 0.254 0.264 4,790,654 0.2581 0.00%
2021-05-21 0 0.520 0.520 0.530 0.520 0.530 3,902,000 2,039,520 0.5227 0.259 0.259 0.264 0.259 0.264 7,827,944 0.2605 -1.89%
2021-05-20 0 0.530 0.520 0.530 0.520 0.530 3,158,000 1,662,760 0.5265 0.264 0.259 0.264 0.259 0.264 6,335,379 0.2625 0.00%
2021-05-18 0 0.530 0.520 0.530 0.520 0.560 15,966,000 8,604,700 0.5389 0.264 0.259 0.264 0.259 0.279 32,029,973 0.2686 -1.85%
2021-05-17 0 0.540 0.530 0.540 0.500 0.550 14,586,000 7,569,140 0.5189 0.269 0.264 0.269 0.249 0.274 29,261,505 0.2587 8.00%
2021-05-14 0 0.500 0.500 0.510 0.495 0.520 5,928,000 2,975,600 0.5020 0.249 0.249 0.254 0.247 0.259 11,892,376 0.2502 0.00%
2021-05-13 0 0.500 0.500 0.510 0.495 0.530 8,352,000 4,232,230 0.5067 0.249 0.249 0.254 0.247 0.264 16,755,251 0.2526 -5.66%
2021-05-12 0 0.530 0.520 0.530 0.500 0.530 6,262,000 3,224,640 0.5150 0.264 0.259 0.264 0.249 0.264 12,562,426 0.2567 3.92%
2021-05-11 0 0.510 0.500 0.510 0.495 0.520 7,078,000 3,566,110 0.5038 0.254 0.249 0.254 0.247 0.259 14,199,433 0.2511 -1.92%
2021-05-10 0 0.520 0.510 0.520 0.500 0.530 9,532,000 4,866,840 0.5106 0.259 0.254 0.259 0.249 0.264 19,122,492 0.2545 4.00%
2021-05-07 0 0.500 0.495 0.500 0.490 0.510 7,348,000 3,663,710 0.4986 0.249 0.247 0.249 0.244 0.254 14,741,090 0.2485 -1.96%
2021-05-06 0 0.510 0.500 0.510 0.480 0.530 13,834,000 6,918,310 0.5001 0.254 0.249 0.254 0.239 0.264 27,752,890 0.2493 -3.77%
2021-05-05 0 0.530 0.520 0.530 0.510 0.540 4,050,000 2,119,040 0.5232 0.264 0.259 0.264 0.254 0.269 8,124,852 0.2608 0.00%
2021-05-04 0 0.530 0.520 0.530 0.520 0.550 8,224,000 4,387,720 0.5335 0.264 0.259 0.264 0.259 0.274 16,498,465 0.2659 -1.85%
2021-05-03 0 0.540 0.530 0.540 0.500 0.580 27,118,000 14,940,820 0.5510 0.269 0.264 0.269 0.249 0.289 54,402,406 0.2746 5.88%
2021-04-30 0 0.510 0.500 0.520 0.490 0.520 5,984,000 3,034,010 0.5070 0.254 0.249 0.259 0.244 0.259 12,004,720 0.2527 0.00%
2021-04-29 0 0.510 0.500 0.510 0.500 0.520 5,578,000 2,818,480 0.5053 0.254 0.249 0.254 0.249 0.259 11,190,229 0.2519 -1.92%
2021-04-28 0 0.520 0.510 0.520 0.500 0.550 14,572,000 7,663,380 0.5259 0.259 0.254 0.259 0.249 0.274 29,233,419 0.2621 0.00%
2021-04-27 0 0.520 0.510 0.520 0.475 0.530 14,342,000 7,262,590 0.5064 0.259 0.254 0.259 0.237 0.264 28,772,008 0.2524 6.12%
2021-04-26 0 0.490 0.480 0.490 0.440 0.495 9,808,000 4,670,870 0.4762 0.244 0.239 0.244 0.219 0.247 19,676,185 0.2374 7.69%
2021-04-23 0 0.455 0.455 0.460 0.455 0.510 18,362,000 8,677,970 0.4726 0.227 0.227 0.229 0.227 0.254 36,836,676 0.2356 -9.00%
2021-04-22 0 0.500 0.495 0.500 0.455 0.550 70,206,000 35,146,930 0.5006 0.249 0.247 0.249 0.227 0.274 140,842,810 0.2495 13.64%
2021-04-21 0 0.440 0.440 0.445 0.400 0.440 21,778,000 9,306,540 0.4273 0.219 0.219 0.222 0.199 0.219 43,689,638 0.2130 4.76%
2021-04-20 0 0.420 0.420 0.425 0.375 0.435 22,336,000 9,110,010 0.4079 0.209 0.209 0.212 0.187 0.217 44,809,062 0.2033 9.09%
2021-04-19 0 0.385 0.380 0.385 0.380 0.385 866,000 329,250 0.3802 0.192 0.189 0.192 0.189 0.192 1,737,314 0.1895 1.32%
2021-04-16 0 0.380 0.375 0.380 0.370 0.390 4,672,000 1,753,210 0.3753 0.189 0.187 0.189 0.184 0.194 9,372,669 0.1871 0.00%
2021-04-15 0 0.380 0.375 0.385 0.375 0.380 2,202,000 836,580 0.3799 0.189 0.187 0.192 0.187 0.189 4,417,512 0.1894 0.00%
2021-04-14 0 0.380 0.375 0.380 0.370 0.380 2,482,000 927,880 0.3738 0.189 0.187 0.189 0.184 0.189 4,979,230 0.1864 2.70%
2021-04-13 0 0.370 0.370 0.375 0.370 0.380 1,034,000 387,180 0.3744 0.184 0.184 0.187 0.184 0.189 2,074,345 0.1867 0.00%
2021-04-12 0 0.370 0.370 0.380 0.365 0.375 4,530,000 1,685,350 0.3720 0.184 0.184 0.189 0.182 0.187 9,087,798 0.1855 -1.33%
2021-04-09 0 0.375 0.370 0.375 0.370 0.385 1,394,000 523,290 0.3754 0.187 0.184 0.187 0.184 0.192 2,796,554 0.1871 -1.32%
2021-04-08 0 0.380 0.375 0.380 0.370 0.380 1,372,000 514,500 0.3750 0.189 0.187 0.189 0.184 0.189 2,752,419 0.1869 0.00%
2021-04-07 0 0.380 0.375 0.380 0.370 0.385 3,562,000 1,341,330 0.3766 0.189 0.187 0.189 0.184 0.192 7,145,858 0.1877 2.70%
2021-04-01 0 0.370 0.370 0.375 0.370 0.385 4,544,000 1,713,120 0.3770 0.184 0.184 0.187 0.184 0.192 9,115,884 0.1879 0.00%
2021-03-31 0 0.370 0.365 0.370 0.355 0.390 16,118,000 5,990,620 0.3717 0.184 0.182 0.184 0.177 0.194 32,334,906 0.1853 12.12%
2021-03-30 0 0.330 0.325 0.330 0.325 0.335 6,738,000 2,201,000 0.3267 0.164 0.162 0.164 0.162 0.167 13,517,347 0.1628 1.54%
2021-03-29 0 0.325 0.325 0.330 0.325 0.330 692,000 228,290 0.3299 0.162 0.162 0.164 0.162 0.164 1,388,246 0.1644 1.56%
2021-03-26 0 0.320 0.320 0.325 0.315 0.335 252,000 80,970 0.3213 0.160 0.160 0.162 0.157 0.167 505,546 0.1602 -1.54%
2021-03-25 0 0.325 0.320 0.330 0.315 0.335 662,000 218,900 0.3307 0.162 0.160 0.164 0.157 0.167 1,328,062 0.1648 3.17%
2021-03-24 0 0.315 0.315 0.320 0.310 0.320 150,000 47,720 0.3181 0.157 0.157 0.160 0.155 0.160 300,920 0.1586 -1.56%
2021-03-23 0 0.320 0.320 0.335 0.315 0.335 1,898,000 611,460 0.3222 0.160 0.160 0.167 0.157 0.167 3,807,647 0.1606 -3.03%
2021-03-22 0 0.330 0.330 0.335 0.330 0.340 246,000 82,920 0.3371 0.164 0.164 0.167 0.164 0.169 493,510 0.1680 0.00%
2021-03-19 0 0.330 0.330 0.345 0.315 0.335 600,000 192,080 0.3201 0.164 0.164 0.172 0.157 0.167 1,203,682 0.1596 1.54%
2021-03-18 0 0.325 0.325 0.335 0.325 0.335 1,300,000 428,740 0.3298 0.162 0.162 0.167 0.162 0.167 2,607,977 0.1644 1.56%
2021-03-17 0 0.320 0.320 0.325 0.320 0.335 807,000 266,295 0.3300 0.160 0.160 0.162 0.160 0.167 1,618,952 0.1645 -1.54%
2021-03-16 0 0.325 0.325 0.335 0.320 0.325 534,000 171,450 0.3211 0.162 0.162 0.167 0.160 0.162 1,071,277 0.1600 -2.99%
2021-03-15 0 0.335 0.320 0.335 0.310 0.345 440,000 144,450 0.3283 0.167 0.160 0.167 0.155 0.172 882,700 0.1636 6.35%
2021-03-12 0 0.315 0.315 0.325 0.315 0.330 454,000 144,220 0.3177 0.157 0.157 0.162 0.157 0.164 910,786 0.1583 -3.08%
2021-03-11 0 0.325 0.325 0.335 0.320 0.335 560,000 183,750 0.3281 0.162 0.162 0.167 0.160 0.167 1,123,436 0.1636 3.17%
2021-03-10 0 0.315 0.315 0.325 0.310 0.320 938,000 292,810 0.3122 0.157 0.157 0.162 0.155 0.160 1,881,756 0.1556 -1.56%
2021-03-09 0 0.320 0.315 0.320 0.320 0.340 2,476,000 793,870 0.3206 0.160 0.157 0.160 0.160 0.169 4,967,194 0.1598 -3.03%
2021-03-08 0 0.330 0.330 0.340 0.320 0.340 1,188,000 394,220 0.3318 0.164 0.164 0.169 0.160 0.169 2,383,290 0.1654 -2.94%
2021-03-05 0 0.340 0.335 0.350 0.330 0.340 978,000 328,960 0.3364 0.169 0.167 0.174 0.164 0.169 1,962,001 0.1677 1.49%
2021-03-04 0 0.335 0.335 0.340 0.335 0.355 380,000 129,350 0.3404 0.167 0.167 0.169 0.167 0.177 762,332 0.1697 -4.29%
2021-03-03 0 0.350 0.340 0.350 0.340 0.355 118,000 40,840 0.3461 0.174 0.169 0.174 0.169 0.177 236,724 0.1725 2.94%
2021-03-02 0 0.340 0.340 0.350 0.330 0.345 1,176,000 400,080 0.3402 0.169 0.169 0.174 0.164 0.172 2,359,216 0.1696 0.00%
2021-03-01 0 0.340 0.335 0.340 0.330 0.345 116,000 39,070 0.3368 0.169 0.167 0.169 0.164 0.172 232,712 0.1679 0.00%
2021-02-26 0 0.340 0.340 0.355 0.330 0.345 678,000 230,280 0.3396 0.169 0.169 0.177 0.164 0.172 1,360,160 0.1693 0.00%
2021-02-25 0 0.340 0.335 0.350 0.330 0.350 262,000 89,480 0.3415 0.169 0.167 0.174 0.164 0.174 525,608 0.1702 3.03%
2021-02-24 0 0.330 0.330 0.345 0.315 0.360 3,286,000 1,106,500 0.3367 0.164 0.164 0.172 0.157 0.179 6,592,164 0.1679 -7.04%
2021-02-23 0 0.355 0.355 0.365 0.350 0.375 1,962,000 712,180 0.3630 0.177 0.177 0.182 0.174 0.187 3,936,040 0.1809 -1.39%
2021-02-22 0 0.360 0.360 0.365 0.350 0.375 2,762,000 997,000 0.3610 0.179 0.179 0.182 0.174 0.187 5,540,949 0.1799 -5.26%
2021-02-19 0 0.380 0.380 0.385 0.355 0.405 6,500,000 2,426,740 0.3733 0.189 0.189 0.192 0.177 0.202 13,039,886 0.1861 -3.80%
2021-02-18 0 0.395 0.395 0.400 0.365 0.420 33,202,000 13,484,870 0.4061 0.197 0.197 0.199 0.182 0.209 66,607,740 0.2025 5.33%
2021-02-17 0 0.375 0.375 0.380 0.330 0.390 8,034,000 2,949,590 0.3671 0.187 0.187 0.189 0.164 0.194 16,117,300 0.1830 13.64%
2021-02-16 0 0.330 0.330 0.340 0.290 0.330 4,972,000 1,601,560 0.3221 0.164 0.164 0.169 0.145 0.164 9,974,510 0.1606 13.79%
2021-02-11 0 0.290 0.290 0.295 0.290 0.290 150,000 43,500 0.2900 0.145 0.145 0.147 0.145 0.145 300,920 0.1446 0.00%
2021-02-10 0 0.290 0.290 0.295 0.285 0.295 810,000 233,640 0.2884 0.145 0.145 0.147 0.142 0.147 1,624,970 0.1438 0.00%
2021-02-09 0 0.290 0.290 0.295 0.290 0.300 198,000 58,430 0.2951 0.145 0.145 0.147 0.145 0.150 397,215 0.1471 -1.69%
2021-02-08 0 0.295 0.285 0.295 0.285 0.300 186,000 53,090 0.2854 0.147 0.142 0.147 0.142 0.150 373,141 0.1423 1.72%
2021-02-05 0 0.290 0.290 0.295 0.280 0.295 376,000 106,550 0.2834 0.145 0.145 0.147 0.140 0.147 754,307 0.1413 0.00%
2021-02-04 0 0.290 0.285 0.300 0.275 0.290 2,188,000 614,500 0.2809 0.145 0.142 0.150 0.137 0.145 4,389,426 0.1400 -1.69%
2021-02-03 0 0.295 0.270 0.295 0.290 0.295 230,000 66,710 0.2900 0.147 0.135 0.147 0.145 0.147 461,411 0.1446 0.00%
2021-02-02 0 0.295 0.295 0.300 0.290 0.300 330,000 96,370 0.2920 0.147 0.147 0.150 0.145 0.150 662,025 0.1456 -1.67%
2021-02-01 0 0.300 0.295 0.310 0.290 0.300 2,152,000 629,060 0.2923 0.150 0.147 0.155 0.145 0.150 4,317,205 0.1457 1.69%
2021-01-29 0 0.295 0.290 0.295 0.290 0.295 96,000 27,860 0.2902 0.147 0.145 0.147 0.145 0.147 192,589 0.1447 1.72%
2021-01-28 0 0.290 0.285 0.290 0.280 0.290 122,000 35,040 0.2872 0.145 0.142 0.145 0.140 0.145 244,749 0.1432 -1.69%
2021-01-27 0 0.295 0.285 0.300 0.285 0.310 682,000 200,380 0.2938 0.147 0.142 0.150 0.142 0.155 1,368,185 0.1465 0.00%
2021-01-26 0 0.295 0.290 0.305 0.285 0.295 322,000 93,520 0.2904 0.147 0.145 0.152 0.142 0.147 645,976 0.1448 -1.67%
2021-01-25 0 0.300 0.280 0.310 0.285 0.300 424,000 125,440 0.2958 0.150 0.140 0.155 0.142 0.150 850,602 0.1475 0.00%
2021-01-22 0 0.300 0.280 0.300 0.300 0.305 456,000 137,030 0.3005 0.150 0.140 0.150 0.150 0.152 914,798 0.1498 -1.64%
2021-01-21 0 0.305 0.305 0.320 0.300 0.315 1,418,000 433,450 0.3057 0.152 0.152 0.160 0.150 0.157 2,844,701 0.1524 0.00%
2021-01-20 0 0.305 0.300 0.310 0.300 0.315 1,136,000 346,630 0.3051 0.152 0.150 0.155 0.150 0.157 2,278,971 0.1521 -4.69%
2021-01-19 0 0.320 0.305 0.320 0.290 0.320 2,910,000 884,350 0.3039 0.160 0.152 0.160 0.145 0.160 5,837,857 0.1515 0.00%
2021-01-18 0 0.320 0.305 0.320 0.300 0.325 875,653 263,969 0.3015 0.160 0.152 0.160 0.150 0.162 1,756,679 0.1503 4.92%
2021-01-15 0 0.305 0.305 0.315 0.305 0.320 250,000 76,620 0.3065 0.152 0.152 0.157 0.152 0.160 501,534 0.1528 -4.69%
2021-01-14 0 0.320 0.310 0.320 0.310 0.320 684,000 218,840 0.3199 0.160 0.155 0.160 0.155 0.160 1,372,197 0.1595 0.00%
2021-01-13 0 0.320 0.310 0.325 0.310 0.340 106,000 34,610 0.3265 0.160 0.155 0.162 0.155 0.169 212,650 0.1628 0.00%
2021-01-12 0 0.320 0.305 0.320 0.305 0.320 98,000 30,420 0.3104 0.160 0.152 0.160 0.152 0.160 196,601 0.1547 -1.54%
2021-01-11 0 0.325 0.310 0.325 0.320 0.325 418,000 134,270 0.3212 0.162 0.155 0.162 0.160 0.162 838,565 0.1601 0.00%
2021-01-08 0 0.325 0.320 0.330 0.310 0.330 1,186,000 379,640 0.3201 0.162 0.160 0.164 0.155 0.164 2,379,278 0.1596 1.56%
2021-01-07 0 0.320 0.300 0.320 0.295 0.320 704,000 214,760 0.3051 0.160 0.150 0.160 0.147 0.160 1,412,320 0.1521 0.00%
2021-01-06 0 0.320 0.300 0.320 0.295 0.320 540,000 168,080 0.3113 0.160 0.150 0.160 0.147 0.160 1,083,314 0.1552 4.92%
2021-01-05 0 0.305 0.305 0.310 0.305 0.310 692,000 211,420 0.3055 0.152 0.152 0.155 0.152 0.155 1,388,246 0.1523 0.00%
2021-01-04 0 0.305 0.305 0.310 0.305 0.310 914,000 282,400 0.3090 0.152 0.152 0.155 0.152 0.155 1,833,609 0.1540 -1.61%
2020-12-31 0 0.310 0.300 0.305 0.300 0.310 74,000 22,260 0.3008 0.155 0.150 0.152 0.150 0.155 148,454 0.1499 1.64%
2020-12-30 0 0.305 0.300 0.310 0.300 0.315 630,000 190,220 0.3019 0.152 0.150 0.155 0.150 0.157 1,263,866 0.1505 0.00%
2020-12-29 0 0.305 0.300 0.315 0.285 0.330 3,862,000 1,222,040 0.3164 0.152 0.150 0.157 0.142 0.164 7,747,699 0.1577 12.96%
2020-12-28 0 0.270 0.270 0.285 0.270 0.290 212,000 58,960 0.2781 0.135 0.135 0.142 0.135 0.145 425,301 0.1386 -6.90%
2020-12-24 0 0.290 0.285 0.290 0.280 0.295 32,000 9,000 0.2813 0.145 0.142 0.145 0.140 0.147 64,196 0.1402 1.75%
2020-12-23 0 0.285 0.285 0.295 0.285 0.290 288,000 83,460 0.2898 0.142 0.142 0.147 0.142 0.145 577,767 0.1445 -5.00%
2020-12-22 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.150 0.145 0.150 0.150 0.150 8,025 0.1495 1.69%
2020-12-21 0 0.295 0.280 0.290 0.285 0.295 226,000 65,030 0.2877 0.147 0.140 0.145 0.142 0.147 453,387 0.1434 0.00%
2020-12-18 0 0.295 0.285 0.300 0.290 0.300 288,000 84,390 0.2930 0.147 0.142 0.150 0.145 0.150 577,767 0.1461 0.00%
2020-12-17 0 0.295 0.290 0.295 0.270 0.315 2,114,000 611,270 0.2892 0.147 0.145 0.147 0.135 0.157 4,240,972 0.1441 3.51%
2020-12-16 0 0.285 0.270 0.285 0.270 0.285 196,000 55,550 0.2834 0.142 0.135 0.142 0.135 0.142 393,203 0.1413 0.00%
2020-12-15 0 0.285 0.275 0.285 0.275 0.285 1,638,000 451,120 0.2754 0.142 0.137 0.142 0.137 0.142 3,286,051 0.1373 1.79%
2020-12-14 0 0.280 0.280 0.285 0.275 0.305 526,000 149,760 0.2847 0.140 0.140 0.142 0.137 0.152 1,055,228 0.1419 -3.45%
2020-12-11 0 0.290 0.285 0.295 0.250 0.320 4,006,000 1,126,830 0.2813 0.145 0.142 0.147 0.125 0.160 8,036,582 0.1402 13.73%
2020-12-10 0 0.255 0.250 0.255 0.250 0.255 740,000 185,610 0.2508 0.127 0.125 0.127 0.125 0.127 1,484,541 0.1250 2.00%
2020-12-09 0 0.250 0.250 0.255 0.250 0.255 175,844 43,963 0.2500 0.125 0.125 0.127 0.125 0.127 352,767 0.1246 0.00%
2020-12-08 0 0.250 0.250 0.255 0.245 0.255 372,000 93,170 0.2505 0.125 0.125 0.127 0.122 0.127 746,283 0.1248 0.00%
2020-12-07 0 0.250 0.244 0.255 0.250 0.260 964,000 242,200 0.2512 0.125 0.122 0.127 0.125 0.130 1,933,915 0.1252 -1.96%
2020-12-04 0 0.255 0.250 0.255 0.250 0.255 194,000 48,860 0.2519 0.127 0.125 0.127 0.125 0.127 389,190 0.1255 0.00%
2020-12-03 0 0.255 0.250 0.255 0.250 0.255 474,000 119,010 0.2511 0.127 0.125 0.127 0.125 0.127 950,909 0.1252 2.00%
2020-12-02 0 0.250 0.250 0.265 0.250 0.265 268,000 69,410 0.2590 0.125 0.125 0.132 0.125 0.132 537,645 0.1291 0.00%
2020-12-01 0 0.250 0.250 0.255 0.250 0.255 656,000 164,590 0.2509 0.125 0.125 0.127 0.125 0.127 1,316,025 0.1251 -3.85%
2020-11-30 0 0.260 0.250 0.265 0.250 0.270 622,000 162,660 0.2615 0.130 0.125 0.132 0.125 0.135 1,247,817 0.1304 0.00%
2020-11-27 0 0.260 0.255 0.260 0.250 0.265 958,000 247,230 0.2581 0.130 0.127 0.130 0.125 0.132 1,921,879 0.1286 4.00%
2020-11-26 0 0.250 0.245 0.255 0.240 0.250 1,672,000 403,444 0.2413 0.125 0.122 0.127 0.120 0.125 3,354,260 0.1203 0.00%
2020-11-25 0 0.250 0.242 0.250 0.250 0.260 226,000 57,540 0.2546 0.125 0.121 0.125 0.125 0.130 453,387 0.1269 -1.96%
2020-11-24 0 0.255 0.240 0.255 0.260 0.260 30,000 7,800 0.2600 0.127 0.120 0.127 0.130 0.130 60,184 0.1296 0.00%
2020-11-23 0 0.255 0.243 0.260 0.243 0.260 490,000 121,780 0.2485 0.127 0.121 0.130 0.121 0.130 983,007 0.1239 0.00%
2020-11-20 0 0.255 0.247 0.255 0.240 0.270 6,986,000 1,756,354 0.2514 0.127 0.123 0.127 0.120 0.135 14,014,869 0.1253 6.25%
2020-11-19 0 0.240 0.236 0.250 0.235 0.240 608,000 144,832 0.2382 0.120 0.118 0.125 0.117 0.120 1,219,731 0.1187 0.00%
2020-11-18 0 0.240 0.240 0.250 0.234 0.240 1,216,000 290,980 0.2393 0.120 0.120 0.125 0.117 0.120 2,439,462 0.1193 -2.04%
2020-11-17 0 0.245 0.245 0.250 0.245 0.250 44,000 10,800 0.2455 0.122 0.122 0.125 0.122 0.125 88,270 0.1224 0.00%
2020-11-16 0 0.245 0.245 0.255 0.240 0.250 670,000 167,080 0.2494 0.122 0.122 0.127 0.120 0.125 1,344,111 0.1243 0.00%
2020-11-13 0 0.245 0.240 0.250 0.240 0.245 46,000 11,260 0.2448 0.122 0.120 0.125 0.120 0.122 92,282 0.1220 0.00%
2020-11-12 0 0.245 0.240 0.246 0.245 0.246 320,000 78,554 0.2455 0.122 0.120 0.123 0.122 0.123 641,964 0.1224 1.66%
2020-11-11 0 0.241 0.241 0.244 0.237 0.249 3,152,000 755,216 0.2396 0.120 0.120 0.122 0.118 0.124 6,323,342 0.1194 0.00%
2020-11-10 0 0.241 0.242 0.249 0.239 0.265 2,884,000 711,296 0.2466 0.120 0.121 0.124 0.119 0.132 5,785,697 0.1229 -0.82%
2020-11-09 0 0.243 0.243 0.248 0.242 0.250 2,112,000 518,988 0.2457 0.121 0.121 0.124 0.121 0.125 4,236,960 0.1225 -2.02%
2020-11-06 0 0.248 0.241 0.245 0.241 0.250 64,000 15,674 0.2449 0.124 0.120 0.122 0.120 0.125 128,393 0.1221 0.00%
2020-11-05 0 0.248 0.241 0.249 0.240 0.255 1,944,000 476,726 0.2452 0.124 0.120 0.124 0.120 0.127 3,899,929 0.1222 0.81%
2020-11-04 0 0.246 0.243 0.249 0.241 0.250 3,548,000 872,052 0.2458 0.123 0.121 0.124 0.120 0.125 7,117,772 0.1225 3.36%
2020-11-03 0 0.238 0.238 0.250 0.235 0.255 388,000 93,552 0.2411 0.119 0.119 0.125 0.117 0.127 778,381 0.1202 -4.42%
2020-11-02 0 0.249 0.230 0.249 0.239 0.260 792,000 197,794 0.2497 0.124 0.115 0.124 0.119 0.130 1,588,860 0.1245 2.89%
2020-10-30 0 0.242 0.242 0.250 0.240 0.260 1,102,000 278,234 0.2525 0.121 0.121 0.125 0.120 0.130 2,210,762 0.1259 -5.10%
2020-10-29 0 0.255 0.218 0.243 0.250 0.255 864,000 216,490 0.2506 0.127 0.109 0.121 0.125 0.127 1,733,302 0.1249 0.00%
2020-10-28 0 0.255 0.255 0.260 0.250 0.260 2,240,000 566,350 0.2528 0.127 0.127 0.130 0.125 0.130 4,493,745 0.1260 2.00%
2020-10-27 0 0.250 0.215 0.255 0.250 0.260 1,484,000 373,480 0.2517 0.125 0.107 0.127 0.125 0.130 2,977,106 0.1255 0.00%
2020-10-23 0 0.250 0.240 0.255 0.250 0.255 2,108,000 527,010 0.2500 0.125 0.120 0.127 0.125 0.127 4,228,935 0.1246 0.00%
2020-10-22 0 0.250 0.235 0.255 0.245 0.250 1,094,000 273,004 0.2495 0.125 0.117 0.127 0.122 0.125 2,194,713 0.1244 0.81%
2020-10-21 0 0.248 0.240 0.248 0.240 0.248 678,000 164,502 0.2426 0.124 0.120 0.124 0.120 0.124 1,360,160 0.1209 3.33%
2020-10-20 0 0.240 0.240 0.255 0.237 0.250 786,000 192,474 0.2449 0.120 0.120 0.127 0.118 0.125 1,576,823 0.1221 -2.04%
2020-10-19 0 0.245 0.245 0.247 0.230 0.248 682,000 163,856 0.2403 0.122 0.122 0.123 0.115 0.124 1,368,185 0.1198 6.99%
2020-10-16 0 0.229 0.229 0.234 0.219 0.234 646,000 146,725 0.2271 0.114 0.114 0.117 0.109 0.117 1,295,964 0.1132 1.78%
2020-10-15 0 0.225 0.221 0.225 0.217 0.226 396,000 87,012 0.2197 0.112 0.110 0.112 0.108 0.113 794,430 0.1095 0.45%
2020-10-14 0 0.224 0.224 0.232 0.223 0.235 2,326,000 525,220 0.2258 0.112 0.112 0.116 0.111 0.117 4,666,273 0.1126 -3.86%
2020-10-12 0 0.233 0.233 0.235 0.230 0.240 472,000 109,014 0.2310 0.116 0.116 0.117 0.115 0.120 946,896 0.1151 -3.72%
2020-10-09 0 0.242 0.235 0.242 0.235 0.244 258,000 61,106 0.2368 0.121 0.117 0.121 0.117 0.122 517,583 0.1181 2.98%
2020-10-08 0 0.235 0.235 0.236 0.235 0.239 866,000 204,098 0.2357 0.117 0.117 0.118 0.117 0.119 1,737,314 0.1175 -1.67%
2020-10-07 0 0.239 0.239 0.246 0.238 0.245 38,000 9,206 0.2423 0.119 0.119 0.123 0.119 0.122 76,233 0.1208 0.42%
2020-10-06 0 0.238 0.238 0.245 - - 0 0 - 0.119 0.119 0.122 - - 0 - 0.85%
2020-10-05 0 0.236 0.236 0.245 0.236 0.236 8,000 1,888 0.2360 0.118 0.118 0.122 0.118 0.118 16,049 0.1176 -0.42%
2020-09-30 0 0.237 0.237 0.246 0.235 0.240 50,000 11,870 0.2374 0.118 0.118 0.123 0.117 0.120 100,307 0.1183 -4.05%
2020-09-29 0 0.247 0.240 0.247 0.240 0.247 38,000 9,154 0.2409 0.123 0.120 0.123 0.120 0.123 76,233 0.1201 0.82%
2020-09-28 0 0.245 0.233 0.248 - - 0 0 - 0.122 0.116 0.124 - - 0 - 0.00%
2020-09-25 0 0.245 0.238 0.245 0.247 0.247 176,000 43,472 0.2470 0.122 0.119 0.122 0.123 0.123 353,080 0.1231 -1.21%
2020-09-24 0 0.248 0.231 0.248 0.233 0.249 250,000 59,410 0.2376 0.124 0.115 0.124 0.116 0.124 501,534 0.1185 5.53%
2020-09-23 0 0.235 0.231 0.235 0.230 0.240 772,000 180,378 0.2337 0.117 0.115 0.117 0.115 0.120 1,548,737 0.1165 -2.08%
2020-09-22 0 0.240 0.240 0.247 0.240 0.240 110,000 26,400 0.2400 0.120 0.120 0.123 0.120 0.120 220,675 0.1196 -3.23%
2020-09-21 0 0.248 0.240 0.248 0.234 0.249 296,000 71,806 0.2426 0.124 0.120 0.124 0.117 0.124 593,816 0.1209 5.08%
2020-09-18 0 0.236 0.235 0.245 0.236 0.247 690,000 165,118 0.2393 0.118 0.117 0.122 0.118 0.123 1,384,234 0.1193 -1.67%
2020-09-17 0 0.240 0.239 0.247 0.239 0.249 1,710,000 411,294 0.2405 0.120 0.119 0.123 0.119 0.124 3,430,493 0.1199 0.00%
2020-09-16 0 0.240 0.240 0.249 0.240 0.249 1,002,000 249,480 0.2490 0.120 0.120 0.124 0.120 0.124 2,010,149 0.1241 -3.23%
2020-09-15 0 0.248 0.245 0.248 0.247 0.248 82,000 20,296 0.2475 0.124 0.122 0.124 0.123 0.124 164,503 0.1234 -0.40%
2020-09-14 0 0.249 0.247 0.249 0.250 0.250 40,000 10,000 0.2500 0.124 0.123 0.124 0.125 0.125 80,245 0.1246 -0.40%
2020-09-11 0 0.250 0.250 0.255 - - 0 0 - 0.125 0.125 0.127 - - 0 - 0.00%
2020-09-10 0 0.250 0.250 0.255 - - 0 0 - 0.125 0.125 0.127 - - 0 - 0.00%
2020-09-09 0 0.250 0.250 0.255 0.250 0.250 4,000 1,000 0.2500 0.125 0.125 0.127 0.125 0.125 8,025 0.1246 0.00%
2020-09-08 0 0.250 0.242 0.255 0.240 0.255 286,000 71,310 0.2493 0.125 0.121 0.127 0.120 0.127 573,755 0.1243 0.00%
2020-09-07 0 0.250 0.250 0.255 0.250 0.260 372,000 95,480 0.2567 0.125 0.125 0.127 0.125 0.130 746,283 0.1279 0.00%
2020-09-04 0 0.250 0.250 0.255 0.250 0.250 26,000 6,500 0.2500 0.125 0.125 0.127 0.125 0.125 52,160 0.1246 0.00%
2020-09-03 0 0.250 0.250 0.255 0.250 0.255 306,000 76,750 0.2508 0.125 0.125 0.127 0.125 0.127 613,878 0.1250 -1.96%
2020-09-02 0 0.255 0.255 0.260 0.250 0.255 210,000 52,540 0.2502 0.127 0.127 0.130 0.125 0.127 421,289 0.1247 2.00%
2020-09-01 0 0.250 0.250 0.260 0.250 0.260 192,000 48,100 0.2505 0.125 0.125 0.130 0.125 0.130 385,178 0.1249 0.00%
2020-08-31 0 0.250 0.250 0.260 0.250 0.250 204,000 51,000 0.2500 0.125 0.125 0.130 0.125 0.125 409,252 0.1246 2.04%
2020-08-28 0 0.245 0.245 0.250 0.241 0.250 478,000 117,396 0.2456 0.122 0.122 0.125 0.120 0.125 958,933 0.1224 -2.00%
2020-08-27 0 0.250 0.242 0.250 0.245 0.250 486,000 120,550 0.2480 0.125 0.121 0.125 0.122 0.125 974,982 0.1236 0.00%
2020-08-26 0 0.250 0.245 0.250 0.250 0.260 532,000 133,350 0.2507 0.125 0.122 0.125 0.125 0.130 1,067,265 0.1249 -5.66%
2020-08-25 0 0.265 0.255 0.265 0.250 0.265 302,000 77,090 0.2553 0.132 0.127 0.132 0.125 0.132 605,853 0.1272 6.43%
2020-08-24 0 0.249 0.245 0.250 0.249 0.255 1,534,000 384,326 0.2505 0.124 0.122 0.125 0.124 0.127 3,077,413 0.1249 -4.23%
2020-08-21 0 0.260 0.260 0.265 0.260 0.260 30,000 7,800 0.2600 0.130 0.130 0.132 0.130 0.130 60,184 0.1296 1.96%
2020-08-20 0 0.255 0.255 0.260 0.255 0.260 94,000 24,080 0.2562 0.127 0.127 0.130 0.127 0.130 188,577 0.1277 -3.77%
2020-08-19 0 0.265 0.260 0.265 0.260 0.265 70,000 18,470 0.2639 0.132 0.130 0.132 0.130 0.132 140,430 0.1315 0.00%
2020-08-18 0 0.265 0.265 0.270 0.255 0.275 254,000 67,020 0.2639 0.132 0.132 0.135 0.127 0.137 509,559 0.1315 3.92%
2020-08-17 0 0.255 0.255 0.265 0.255 0.260 144,000 37,100 0.2576 0.127 0.127 0.132 0.127 0.130 288,884 0.1284 -1.92%
2020-08-14 0 0.260 0.255 0.265 - - 0 0 - 0.130 0.127 0.132 - - 0 - 0.00%
2020-08-13 0 0.260 0.250 0.260 0.255 0.260 284,000 73,820 0.2599 0.130 0.125 0.130 0.127 0.130 569,743 0.1296 1.96%
2020-08-12 0 0.255 0.255 0.260 0.250 0.260 86,000 22,130 0.2573 0.127 0.127 0.130 0.125 0.130 172,528 0.1283 -1.92%
2020-08-11 0 0.260 0.260 0.265 0.250 0.265 2,810,000 730,730 0.2600 0.130 0.130 0.132 0.125 0.132 5,637,243 0.1296 4.00%
2020-08-10 0 0.250 0.250 0.260 - - 0 0 - 0.125 0.125 0.130 - - 0 - 0.00%
2020-08-07 0 0.250 0.250 0.260 0.250 0.260 1,034,000 265,700 0.2570 0.125 0.125 0.130 0.125 0.130 2,074,345 0.1281 -1.96%
2020-08-06 0 0.255 0.250 0.265 0.255 0.260 980,000 251,700 0.2568 0.127 0.125 0.132 0.127 0.130 1,966,014 0.1280 0.00%
2020-08-05 0 0.255 0.255 0.265 0.255 0.265 410,000 105,400 0.2571 0.127 0.127 0.132 0.127 0.132 822,516 0.1281 -1.92%
2020-08-04 0 0.260 0.260 0.265 0.260 0.260 112,000 29,120 0.2600 0.130 0.130 0.132 0.130 0.130 224,687 0.1296 1.96%
2020-08-03 0 0.255 0.255 0.260 0.255 0.260 106,000 27,540 0.2598 0.127 0.127 0.130 0.127 0.130 212,650 0.1295 -1.92%
2020-07-31 0 0.260 0.255 0.260 0.250 0.260 536,000 136,090 0.2539 0.130 0.127 0.130 0.125 0.130 1,075,289 0.1266 1.96%
2020-07-30 0 0.255 0.255 0.260 0.255 0.260 138,000 35,200 0.2551 0.127 0.127 0.130 0.127 0.130 276,847 0.1271 -1.92%
2020-07-29 0 0.260 0.260 0.265 0.255 0.260 18,000 4,630 0.2572 0.130 0.130 0.132 0.127 0.130 36,110 0.1282 -3.70%
2020-07-28 0 0.270 0.260 0.270 0.260 0.270 102,000 26,900 0.2637 0.135 0.130 0.135 0.130 0.135 204,626 0.1315 5.88%
2020-07-27 0 0.255 0.255 0.265 0.255 0.260 24,000 6,160 0.2567 0.127 0.127 0.132 0.127 0.130 48,147 0.1279 -1.92%
2020-07-24 0 0.260 0.260 0.265 0.260 0.265 322,000 83,730 0.2600 0.130 0.130 0.132 0.130 0.132 645,976 0.1296 -1.89%
2020-07-23 0 0.265 0.260 0.265 0.260 0.265 170,000 44,210 0.2601 0.132 0.130 0.132 0.130 0.132 341,043 0.1296 -1.85%
2020-07-22 0 0.270 0.260 0.270 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2020-07-21 0 0.270 0.260 0.270 0.260 0.275 856,000 228,050 0.2664 0.135 0.130 0.135 0.130 0.137 1,717,253 0.1328 1.89%
2020-07-20 0 0.265 0.260 0.265 0.260 0.265 142,000 37,580 0.2646 0.132 0.130 0.132 0.130 0.132 284,871 0.1319 1.92%
2020-07-17 0 0.260 0.260 0.265 0.255 0.265 2,178,000 569,470 0.2615 0.130 0.130 0.132 0.127 0.132 4,369,365 0.1303 1.96%
2020-07-16 0 0.255 0.255 0.270 0.255 0.265 1,814,000 471,330 0.2598 0.127 0.127 0.135 0.127 0.132 3,639,131 0.1295 0.00%
2020-07-15 0 0.255 0.255 0.260 0.250 0.260 1,268,000 321,410 0.2535 0.127 0.127 0.130 0.125 0.130 2,543,781 0.1264 0.00%
2020-07-14 0 0.255 0.250 0.260 0.250 0.270 1,486,000 378,200 0.2545 0.127 0.125 0.130 0.125 0.135 2,981,119 0.1269 -1.92%
2020-07-13 0 0.260 0.260 0.285 0.260 0.265 76,000 20,010 0.2633 0.130 0.130 0.142 0.130 0.132 152,466 0.1312 0.00%
2020-07-10 0 0.260 0.260 0.265 0.255 0.270 904,000 237,410 0.2626 0.130 0.130 0.132 0.127 0.135 1,813,547 0.1309 -3.70%
2020-07-09 0 0.270 0.270 0.275 0.260 0.275 718,000 193,580 0.2696 0.135 0.135 0.137 0.130 0.137 1,440,406 0.1344 -1.82%
2020-07-08 0 0.275 0.275 0.280 0.270 0.280 642,000 173,900 0.2709 0.137 0.137 0.140 0.135 0.140 1,287,940 0.1350 0.00%
2020-07-07 0 0.275 0.275 0.290 0.270 0.285 202,000 55,910 0.2768 0.137 0.137 0.145 0.135 0.142 405,240 0.1380 1.85%
2020-07-06 0 0.270 0.270 0.285 0.270 0.290 134,000 36,710 0.2740 0.135 0.135 0.142 0.135 0.145 268,822 0.1366 -3.57%
2020-07-03 0 0.280 0.270 0.290 0.270 0.290 128,000 36,280 0.2834 0.140 0.135 0.145 0.135 0.145 256,785 0.1413 -3.45%
2020-07-02 0 0.290 0.275 0.285 0.270 0.290 444,000 126,120 0.2841 0.145 0.137 0.142 0.135 0.145 890,725 0.1416 1.75%
2020-06-30 0 0.285 0.275 0.290 0.275 0.285 150,000 41,640 0.2776 0.142 0.137 0.145 0.137 0.142 300,920 0.1384 0.00%
2020-06-29 0 0.285 0.275 0.285 0.295 0.295 8,000 2,360 0.2950 0.142 0.137 0.142 0.147 0.147 16,049 0.1470 3.64%
2020-06-26 0 0.275 0.275 0.290 0.275 0.275 52,000 14,300 0.2750 0.137 0.137 0.145 0.137 0.137 104,319 0.1371 0.00%
2020-06-24 0 0.275 0.275 0.285 0.275 0.300 176,000 50,510 0.2870 0.137 0.137 0.142 0.137 0.150 353,080 0.1431 -5.17%
2020-06-23 0 0.290 0.275 0.290 0.290 0.300 264,000 78,300 0.2966 0.145 0.137 0.145 0.145 0.150 529,620 0.1478 -1.69%
2020-06-22 0 0.295 0.265 0.295 0.270 0.320 502,000 148,540 0.2959 0.147 0.132 0.147 0.135 0.160 1,007,080 0.1475 7.27%
2020-06-19 0 0.275 0.255 0.275 0.255 0.275 46,000 11,770 0.2559 0.137 0.127 0.137 0.127 0.137 92,282 0.1275 7.84%
2020-06-18 0 0.255 0.255 0.270 0.255 0.255 184,000 46,920 0.2550 0.127 0.127 0.135 0.127 0.127 369,129 0.1271 -1.92%
2020-06-17 0 0.260 0.260 0.275 0.250 0.270 312,000 79,990 0.2564 0.130 0.130 0.137 0.125 0.135 625,915 0.1278 -1.89%
2020-06-16 0 0.265 0.260 0.270 - - 0 0 - 0.132 0.130 0.135 - - 0 - 0.00%
2020-06-15 0 0.265 0.255 0.265 0.265 0.265 10,000 2,650 0.2650 0.132 0.127 0.132 0.132 0.132 20,061 0.1321 0.00%
2020-06-12 0 0.265 0.260 0.270 0.260 0.270 24,000 6,270 0.2613 0.132 0.130 0.135 0.130 0.135 48,147 0.1302 -1.85%
2020-06-11 0 0.270 0.270 0.275 0.270 0.285 252,000 68,080 0.2702 0.135 0.135 0.137 0.135 0.142 505,546 0.1347 0.00%
2020-06-10 0 0.270 0.270 0.275 0.265 0.280 312,000 84,610 0.2712 0.135 0.135 0.137 0.132 0.140 625,915 0.1352 -3.57%
2020-06-09 0 0.280 0.270 0.280 0.265 0.280 36,000 9,890 0.2747 0.140 0.135 0.140 0.132 0.140 72,221 0.1369 3.70%
2020-06-08 0 0.270 0.270 0.280 0.260 0.275 112,000 29,870 0.2667 0.135 0.135 0.140 0.130 0.137 224,687 0.1329 1.89%
2020-06-05 0 0.265 0.265 0.280 0.255 0.270 434,000 114,540 0.2639 0.132 0.132 0.140 0.127 0.135 870,663 0.1316 3.92%
2020-06-04 0 0.255 0.255 0.270 0.255 0.275 1,010,000 260,280 0.2577 0.127 0.127 0.135 0.127 0.137 2,026,198 0.1285 -7.27%
2020-06-03 0 0.275 0.275 0.280 0.275 0.285 550,000 155,510 0.2827 0.137 0.137 0.140 0.137 0.142 1,103,375 0.1409 0.00%
2020-06-02 0 0.275 0.275 0.285 0.275 0.300 320,000 92,960 0.2905 0.137 0.137 0.142 0.137 0.150 641,964 0.1448 -3.51%
2020-06-01 0 0.345 0.340 0.345 0.345 0.365 724,000 255,410 0.3528 0.142 0.140 0.142 0.142 0.150 1,758,220 0.1453 -4.17%
2020-05-29 0 0.360 0.350 0.360 0.350 0.360 220,000 77,100 0.3505 0.148 0.144 0.148 0.144 0.148 534,266 0.1443 0.00%
2020-05-28 0 0.360 0.360 0.365 0.350 0.370 754,000 274,570 0.3642 0.148 0.148 0.150 0.144 0.152 1,831,075 0.1500 0.00%
2020-05-27 0 0.360 0.360 0.365 0.350 0.365 1,862,000 671,070 0.3604 0.148 0.148 0.150 0.144 0.150 4,521,831 0.1484 4.35%
2020-05-26 0 0.345 0.345 0.360 0.330 0.370 2,602,000 904,450 0.3476 0.142 0.142 0.148 0.136 0.152 6,318,907 0.1431 2.99%
2020-05-25 0 0.335 0.325 0.335 0.320 0.335 228,000 73,420 0.3220 0.138 0.134 0.138 0.132 0.138 553,694 0.1326 4.69%
2020-05-22 0 0.320 0.320 0.325 0.310 0.335 464,000 149,210 0.3216 0.132 0.132 0.134 0.128 0.138 1,126,815 0.1324 -3.03%
2020-05-21 0 0.330 0.330 0.335 0.325 0.335 26,000 8,560 0.3292 0.136 0.136 0.138 0.134 0.138 63,141 0.1356 1.54%
2020-05-20 0 0.325 0.325 0.335 0.325 0.335 316,000 105,480 0.3338 0.134 0.134 0.138 0.134 0.138 767,400 0.1375 -2.99%
2020-05-19 0 0.335 0.320 0.335 0.325 0.335 128,000 41,700 0.3258 0.138 0.132 0.138 0.134 0.138 310,846 0.1342 3.08%
2020-05-18 0 0.325 0.315 0.325 0.325 0.335 520,000 169,130 0.3253 0.134 0.130 0.134 0.134 0.138 1,262,810 0.1339 3.17%
2020-05-15 0 0.315 0.315 0.325 0.315 0.325 314,000 100,980 0.3216 0.130 0.130 0.134 0.130 0.134 762,543 0.1324 -1.56%
2020-05-14 0 0.320 0.315 0.320 0.315 0.320 1,000,000 316,120 0.3161 0.132 0.130 0.132 0.130 0.132 2,428,481 0.1302 1.59%
2020-05-13 0 0.315 0.315 0.325 0.305 0.325 1,352,000 423,940 0.3136 0.130 0.130 0.134 0.126 0.134 3,283,306 0.1291 -3.08%
2020-05-12 0 0.325 0.325 0.330 0.325 0.330 166,000 54,490 0.3283 0.134 0.134 0.136 0.134 0.136 403,128 0.1352 1.56%
2020-05-11 0 0.320 0.320 0.325 0.320 0.325 136,000 43,560 0.3203 0.132 0.132 0.134 0.132 0.134 330,273 0.1319 0.00%
2020-05-08 0 0.320 0.320 0.330 0.315 0.330 162,000 52,040 0.3212 0.132 0.132 0.136 0.130 0.136 393,414 0.1323 0.00%
2020-05-07 0 0.320 0.320 0.330 0.315 0.330 200,000 64,290 0.3215 0.132 0.132 0.136 0.130 0.136 485,696 0.1324 0.00%
2020-05-06 0 0.320 0.320 0.325 0.305 0.330 298,000 94,800 0.3181 0.132 0.132 0.134 0.126 0.136 723,687 0.1310 0.00%
2020-05-05 0 0.320 0.320 0.330 0.320 0.330 18,000 5,870 0.3261 0.132 0.132 0.136 0.132 0.136 43,713 0.1343 -1.54%
2020-05-04 0 0.325 0.325 0.330 - - 0 0 - 0.134 0.134 0.136 - - 0 - 0.00%
2020-04-29 0 0.325 0.320 0.325 0.315 0.335 74,000 24,110 0.3258 0.134 0.132 0.134 0.130 0.138 179,708 0.1342 1.56%
2020-04-28 0 0.320 0.320 0.330 0.310 0.330 496,000 163,490 0.3296 0.132 0.132 0.136 0.128 0.136 1,204,527 0.1357 1.59%
2020-04-27 0 0.315 0.315 0.320 0.305 0.330 504,000 159,050 0.3156 0.130 0.130 0.132 0.126 0.136 1,223,954 0.1299 1.61%
2020-04-24 0 0.310 0.310 0.320 0.305 0.320 418,000 130,000 0.3110 0.128 0.128 0.132 0.126 0.132 1,015,105 0.1281 0.00%
2020-04-23 0 0.310 0.305 0.310 0.300 0.310 798,000 243,890 0.3056 0.128 0.126 0.128 0.124 0.128 1,937,928 0.1259 0.00%
2020-04-22 0 0.310 0.305 0.310 0.295 0.310 1,708,000 517,720 0.3031 0.128 0.126 0.128 0.121 0.128 4,147,845 0.1248 0.00%
2020-04-21 0 0.310 0.300 0.310 0.300 0.310 416,000 125,260 0.3011 0.128 0.124 0.128 0.124 0.128 1,010,248 0.1240 -1.59%
2020-04-20 0 0.315 0.305 0.315 0.300 0.315 388,000 119,290 0.3074 0.130 0.126 0.130 0.124 0.130 942,251 0.1266 1.61%
2020-04-17 0 0.310 0.310 0.315 0.305 0.315 194,000 60,580 0.3123 0.128 0.128 0.130 0.126 0.130 471,125 0.1286 1.64%
2020-04-16 0 0.305 0.305 0.320 0.305 0.320 746,000 229,820 0.3081 0.126 0.126 0.132 0.126 0.132 1,811,647 0.1269 -3.17%
2020-04-15 0 0.315 0.310 0.320 0.310 0.320 404,000 127,360 0.3152 0.130 0.128 0.132 0.128 0.132 981,106 0.1298 0.00%
2020-04-14 0 0.315 0.315 0.325 0.310 0.320 1,206,000 379,600 0.3148 0.130 0.130 0.134 0.128 0.132 2,928,748 0.1296 5.00%
2020-04-09 0 0.300 0.300 0.310 0.300 0.310 936,000 288,850 0.3086 0.124 0.124 0.128 0.124 0.128 2,273,058 0.1271 3.45%
2020-04-08 0 0.290 0.290 0.295 0.290 0.305 484,000 142,850 0.2951 0.119 0.119 0.121 0.119 0.126 1,175,385 0.1215 -1.69%
2020-04-07 0 0.295 0.295 0.305 0.295 0.305 404,000 121,280 0.3002 0.121 0.121 0.126 0.121 0.126 981,106 0.1236 -1.67%
2020-04-06 0 0.300 0.295 0.305 0.295 0.305 214,000 64,190 0.3000 0.124 0.121 0.126 0.121 0.126 519,695 0.1235 0.00%
2020-04-03 0 0.300 0.300 0.310 0.285 0.310 1,048,000 308,300 0.2942 0.124 0.124 0.128 0.117 0.128 2,545,048 0.1211 -3.23%
2020-04-02 0 0.310 0.310 0.315 0.285 0.310 780,000 237,090 0.3040 0.128 0.128 0.130 0.117 0.128 1,894,215 0.1252 5.08%
2020-04-01 0 0.295 0.295 0.300 0.290 0.305 1,358,000 404,970 0.2982 0.121 0.121 0.124 0.119 0.126 3,297,877 0.1228 -1.67%
2020-03-31 0 0.300 0.290 0.300 0.270 0.300 3,270,000 937,990 0.2868 0.124 0.119 0.124 0.111 0.124 7,941,132 0.1181 20.00%
2020-03-30 0 0.250 0.245 0.255 - - 0 0 - 0.103 0.101 0.105 - - 0 - 0.00%
2020-03-27 0 0.250 0.244 0.260 - - 0 0 - 0.103 0.100 0.107 - - 0 - 0.00%
2020-03-26 0 0.250 0.250 0.260 - - 0 0 - 0.103 0.103 0.107 - - 0 - 0.00%
2020-03-25 0 0.250 0.250 0.260 0.235 0.260 90,000 22,974 0.2553 0.103 0.103 0.107 0.097 0.107 218,563 0.1051 -1.96%
2020-03-24 0 0.255 0.240 0.260 0.240 0.260 24,000 5,830 0.2429 0.105 0.099 0.107 0.099 0.107 58,284 0.1000 6.25%
2020-03-23 0 0.240 0.231 0.250 0.230 0.250 18,000 4,212 0.2340 0.099 0.095 0.103 0.095 0.103 43,713 0.0964 -3.23%
2020-03-20 0 0.248 0.235 0.248 0.225 0.260 150,000 34,074 0.2272 0.102 0.097 0.102 0.093 0.107 364,272 0.0935 7.83%
2020-03-19 0 0.230 0.224 0.265 0.224 0.230 340,000 77,360 0.2275 0.095 0.092 0.109 0.092 0.095 825,683 0.0937 -2.95%
2020-03-18 0 0.237 0.230 0.237 0.230 0.242 34,000 8,184 0.2407 0.098 0.095 0.098 0.095 0.100 82,568 0.0991 -0.84%
2020-03-17 0 0.239 0.230 0.240 0.239 0.241 68,000 16,328 0.2401 0.098 0.095 0.099 0.098 0.099 165,137 0.0989 -2.45%
2020-03-16 0 0.245 0.242 0.255 0.240 0.255 42,000 10,478 0.2495 0.101 0.100 0.105 0.099 0.105 101,996 0.1027 -1.21%
2020-03-13 0 0.248 0.248 0.255 0.240 0.255 702,000 174,448 0.2485 0.102 0.102 0.105 0.099 0.105 1,704,794 0.1023 -6.42%
2020-03-12 0 0.265 0.265 0.270 0.250 0.280 1,394,000 365,890 0.2625 0.109 0.109 0.111 0.103 0.115 3,385,302 0.1081 -5.36%
2020-03-11 0 0.280 0.275 0.280 0.275 0.280 116,000 31,930 0.2753 0.115 0.113 0.115 0.113 0.115 281,704 0.1133 1.82%
2020-03-10 0 0.275 0.275 0.285 0.270 0.280 280,000 76,410 0.2729 0.113 0.113 0.117 0.111 0.115 679,975 0.1124 0.00%
2020-03-09 0 0.275 0.270 0.275 0.275 0.285 846,000 235,790 0.2787 0.113 0.111 0.113 0.113 0.117 2,054,495 0.1148 -5.17%
2020-03-06 0 0.290 0.285 0.290 0.285 0.290 110,000 31,640 0.2876 0.119 0.117 0.119 0.117 0.119 267,133 0.1184 0.00%
2020-03-05 0 0.290 0.285 0.290 0.285 0.290 12,000 3,440 0.2867 0.119 0.117 0.119 0.117 0.119 29,142 0.1180 0.00%
2020-03-04 0 0.290 0.285 0.290 0.280 0.295 58,000 16,560 0.2855 0.119 0.117 0.119 0.115 0.121 140,852 0.1176 -1.69%
2020-03-03 0 0.295 0.285 0.295 0.285 0.295 36,000 10,410 0.2892 0.121 0.117 0.121 0.117 0.121 87,425 0.1191 3.51%
2020-03-02 0 0.285 0.285 0.295 0.280 0.290 478,000 134,900 0.2822 0.117 0.117 0.121 0.115 0.119 1,160,814 0.1162 -3.39%
2020-02-28 0 0.295 0.285 0.295 0.285 0.295 142,000 40,760 0.2870 0.121 0.117 0.121 0.117 0.121 344,844 0.1182 1.72%
2020-02-27 0 0.290 0.290 0.300 0.290 0.300 244,000 70,640 0.2895 0.119 0.119 0.124 0.119 0.124 592,549 0.1192 0.00%
2020-02-26 0 0.290 0.285 0.290 0.285 0.290 192,000 55,450 0.2888 0.119 0.117 0.119 0.117 0.119 466,268 0.1189 0.00%
2020-02-25 0 0.290 0.285 0.290 0.285 0.290 286,000 81,940 0.2865 0.119 0.117 0.119 0.117 0.119 694,546 0.1180 0.00%
2020-02-24 0 0.290 0.290 0.295 0.290 0.295 268,000 77,740 0.2901 0.119 0.119 0.121 0.119 0.121 650,833 0.1194 -3.33%
2020-02-21 0 0.300 0.290 0.300 - - 0 0 - 0.124 0.119 0.124 - - 0 - 0.00%
2020-02-20 0 0.300 0.295 0.300 0.290 0.300 28,000 8,200 0.2929 0.124 0.121 0.124 0.119 0.124 67,997 0.1206 1.69%
2020-02-19 0 0.295 0.290 0.300 0.290 0.300 272,000 79,400 0.2919 0.121 0.119 0.124 0.119 0.124 660,547 0.1202 -1.67%
2020-02-18 0 0.300 0.295 0.300 0.295 0.300 248,000 74,200 0.2992 0.124 0.121 0.124 0.121 0.124 602,263 0.1232 3.45%
2020-02-17 0 0.290 0.290 0.295 0.290 0.310 278,000 83,140 0.2991 0.119 0.119 0.121 0.119 0.128 675,118 0.1231 -3.33%
2020-02-14 0 0.300 0.290 0.300 0.290 0.300 14,000 4,180 0.2986 0.124 0.119 0.124 0.119 0.124 33,999 0.1229 0.00%
2020-02-13 0 0.300 0.290 0.300 0.290 0.300 290,000 85,980 0.2965 0.124 0.119 0.124 0.119 0.124 704,259 0.1221 3.45%
2020-02-12 0 0.290 0.290 0.295 0.290 0.300 452,000 132,840 0.2939 0.119 0.119 0.121 0.119 0.124 1,097,673 0.1210 -3.33%
2020-02-11 0 0.300 0.295 0.300 0.295 0.300 24,000 7,150 0.2979 0.124 0.121 0.124 0.121 0.124 58,284 0.1227 0.00%
2020-02-10 0 0.300 0.295 0.300 0.290 0.300 174,000 50,790 0.2919 0.124 0.121 0.124 0.119 0.124 422,556 0.1202 3.45%
2020-02-07 0 0.290 0.290 0.300 0.290 0.300 308,000 90,930 0.2952 0.119 0.119 0.124 0.119 0.124 747,972 0.1216 -3.33%
2020-02-06 0 0.300 0.300 0.305 0.295 0.300 584,000 174,010 0.2980 0.124 0.124 0.126 0.121 0.124 1,418,233 0.1227 0.00%
2020-02-05 0 0.300 0.290 0.305 - - 0 0 - 0.124 0.119 0.126 - - 0 - 0.00%
2020-02-04 0 0.300 0.300 0.310 0.290 0.310 1,002,000 295,810 0.2952 0.124 0.124 0.128 0.119 0.128 2,433,338 0.1216 0.00%
2020-02-03 0 0.300 0.295 0.300 0.285 0.310 1,726,000 520,670 0.3017 0.124 0.121 0.124 0.117 0.128 4,191,558 0.1242 -4.76%
2020-01-31 0 0.315 0.310 0.315 0.305 0.320 438,000 136,660 0.3120 0.130 0.128 0.130 0.126 0.132 1,063,675 0.1285 -1.56%
2020-01-30 0 0.320 0.310 0.325 0.305 0.325 282,000 87,300 0.3096 0.132 0.128 0.134 0.126 0.134 684,832 0.1275 1.59%
2020-01-29 0 0.315 0.305 0.315 0.305 0.320 28,000 8,830 0.3154 0.130 0.126 0.130 0.126 0.132 67,997 0.1299 -3.08%
2020-01-24 0 0.325 0.315 0.325 - - 0 0 - 0.134 0.130 0.134 - - 0 - 0.00%
2020-01-23 0 0.325 0.320 0.325 0.320 0.325 306,000 97,990 0.3202 0.134 0.132 0.134 0.132 0.134 743,115 0.1319 1.56%
2020-01-22 0 0.320 0.320 0.325 0.315 0.325 262,000 83,690 0.3194 0.132 0.132 0.134 0.130 0.134 636,262 0.1315 0.00%
2020-01-21 0 0.320 0.320 0.325 0.310 0.325 330,000 105,430 0.3195 0.132 0.132 0.134 0.128 0.134 801,399 0.1316 0.00%
2020-01-20 0 0.320 0.310 0.320 0.310 0.325 144,000 46,030 0.3197 0.132 0.128 0.132 0.128 0.134 349,701 0.1316 0.00%
2020-01-17 0 0.320 0.310 0.320 0.310 0.320 228,000 70,830 0.3107 0.132 0.128 0.132 0.128 0.132 553,694 0.1279 1.59%
2020-01-16 0 0.315 0.310 0.325 0.310 0.320 536,000 169,890 0.3170 0.130 0.128 0.134 0.128 0.132 1,301,666 0.1305 1.61%
2020-01-15 0 0.310 0.310 0.320 0.310 0.325 714,000 226,650 0.3174 0.128 0.128 0.132 0.128 0.134 1,733,935 0.1307 0.00%
2020-01-14 0 0.310 0.310 0.315 0.310 0.315 1,326,000 411,120 0.3100 0.128 0.128 0.130 0.128 0.130 3,220,166 0.1277 -1.59%
2020-01-13 0 0.315 0.315 0.320 0.315 0.320 908,000 287,200 0.3163 0.130 0.130 0.132 0.130 0.132 2,205,061 0.1302 0.00%
2020-01-10 0 0.315 0.310 0.315 0.310 0.315 196,000 60,840 0.3104 0.130 0.128 0.130 0.128 0.130 475,982 0.1278 0.00%
2020-01-09 0 0.315 0.310 0.315 0.310 0.315 1,416,000 439,040 0.3101 0.130 0.128 0.130 0.128 0.130 3,438,729 0.1277 3.28%
2020-01-08 0 0.305 0.300 0.305 0.295 0.305 692,000 209,040 0.3021 0.126 0.124 0.126 0.121 0.126 1,680,509 0.1244 0.00%
2020-01-07 0 0.305 0.300 0.305 0.295 0.310 374,000 111,830 0.2990 0.126 0.124 0.126 0.121 0.128 908,252 0.1231 -1.61%
2020-01-06 0 0.310 0.305 0.310 0.305 0.310 504,000 155,280 0.3081 0.128 0.126 0.128 0.126 0.128 1,223,954 0.1269 1.64%
2020-01-03 0 0.305 0.295 0.305 0.295 0.310 1,068,000 327,610 0.3068 0.126 0.121 0.126 0.121 0.128 2,593,618 0.1263 5.17%
2020-01-02 0 0.290 0.290 0.295 0.285 0.300 786,000 227,810 0.2898 0.119 0.119 0.121 0.117 0.124 1,908,786 0.1193 -3.33%
2019-12-31 0 0.300 0.295 0.305 0.295 0.305 74,000 22,200 0.3000 0.124 0.121 0.126 0.121 0.126 179,708 0.1235 1.69%
2019-12-30 0 0.295 0.295 0.310 0.290 0.305 672,000 199,980 0.2976 0.121 0.121 0.128 0.119 0.126 1,631,939 0.1225 0.00%
2019-12-27 0 0.295 0.295 0.300 0.280 0.320 1,260,700 371,575 0.2947 0.121 0.121 0.124 0.115 0.132 3,061,586 0.1214 -1.67%
2019-12-24 0 0.300 0.300 0.315 0.300 0.320 565,000 176,150 0.3118 0.124 0.124 0.130 0.124 0.132 1,372,092 0.1284 -1.64%
2019-12-23 0 0.305 0.305 0.315 0.305 0.320 1,210,000 379,000 0.3132 0.126 0.126 0.130 0.126 0.132 2,938,462 0.1290 -3.17%
2019-12-20 0 0.315 0.310 0.315 0.305 0.315 456,000 142,820 0.3132 0.130 0.128 0.130 0.126 0.130 1,107,387 0.1290 1.61%
2019-12-19 0 0.310 0.310 0.315 0.300 0.320 948,000 293,160 0.3092 0.128 0.128 0.130 0.124 0.132 2,302,200 0.1273 1.64%
2019-12-18 0 0.305 0.295 0.305 0.290 0.305 654,000 195,990 0.2997 0.126 0.121 0.126 0.119 0.126 1,588,226 0.1234 1.67%
2019-12-17 0 0.300 0.300 0.305 0.290 0.300 2,236,000 668,540 0.2990 0.124 0.124 0.126 0.119 0.124 5,430,083 0.1231 1.69%
2019-12-16 0 0.295 0.290 0.300 0.290 0.300 500,000 148,070 0.2961 0.121 0.119 0.124 0.119 0.124 1,214,240 0.1219 0.00%
2019-12-13 0 0.295 0.295 0.305 0.285 0.305 6,364,000 1,884,510 0.2961 0.121 0.121 0.126 0.117 0.126 15,454,852 0.1219 -1.67%
2019-12-12 0 0.300 0.290 0.305 0.285 0.300 2,612,000 770,490 0.2950 0.124 0.119 0.126 0.117 0.124 6,343,192 0.1215 3.45%
2019-12-11 0 0.290 0.290 0.310 0.285 0.305 2,192,000 653,650 0.2982 0.119 0.119 0.128 0.117 0.126 5,323,230 0.1228 0.00%
2019-12-10 0 0.290 0.285 0.290 0.285 0.290 212,000 60,440 0.2851 0.119 0.117 0.119 0.117 0.119 514,838 0.1174 1.75%
2019-12-09 0 0.285 0.280 0.285 0.285 0.285 8,000 2,280 0.2850 0.117 0.115 0.117 0.117 0.117 19,428 0.1174 1.79%
2019-12-06 0 0.280 0.275 0.280 0.275 0.290 2,542,000 716,650 0.2819 0.115 0.113 0.115 0.113 0.119 6,173,198 0.1161 -1.75%
2019-12-05 0 0.285 0.280 0.285 0.285 0.285 88,000 25,080 0.2850 0.117 0.115 0.117 0.117 0.117 213,706 0.1174 1.79%
2019-12-04 0 0.280 0.280 0.285 0.280 0.285 144,000 40,340 0.2801 0.115 0.115 0.117 0.115 0.117 349,701 0.1154 -1.75%
2019-12-03 0 0.285 0.280 0.290 0.285 0.285 100,000 28,500 0.2850 0.117 0.115 0.119 0.117 0.117 242,848 0.1174 -1.72%
2019-12-02 0 0.290 0.285 0.290 0.280 0.290 42,000 11,970 0.2850 0.119 0.117 0.119 0.115 0.119 101,996 0.1174 1.75%
2019-11-29 0 0.285 0.280 0.290 0.285 0.290 294,000 83,840 0.2852 0.117 0.115 0.119 0.117 0.119 713,973 0.1174 0.00%
2019-11-28 0 0.285 0.285 0.295 0.280 0.290 120,000 34,450 0.2871 0.117 0.117 0.121 0.115 0.119 291,418 0.1182 0.00%
2019-11-27 0 0.285 0.280 0.290 0.280 0.295 252,000 71,760 0.2848 0.117 0.115 0.119 0.115 0.121 611,977 0.1173 0.00%
2019-11-26 0 0.285 0.280 0.300 0.285 0.300 254,000 72,940 0.2872 0.117 0.115 0.124 0.117 0.124 616,834 0.1182 0.00%
2019-11-25 0 0.285 0.280 0.285 0.280 0.295 56,000 15,940 0.2846 0.117 0.115 0.117 0.115 0.121 135,995 0.1172 0.00%
2019-11-22 0 0.285 0.285 0.290 0.275 0.290 2,238,000 634,340 0.2834 0.117 0.117 0.119 0.113 0.119 5,434,940 0.1167 -1.72%
2019-11-21 0 0.290 0.280 0.290 0.280 0.290 56,000 15,910 0.2841 0.119 0.115 0.119 0.115 0.119 135,995 0.1170 3.57%
2019-11-20 0 0.280 0.280 0.285 0.280 0.285 708,000 200,860 0.2837 0.115 0.115 0.117 0.115 0.117 1,719,364 0.1168 0.00%
2019-11-19 0 0.280 0.280 0.285 0.280 0.300 5,236,000 1,492,130 0.2850 0.115 0.115 0.117 0.115 0.124 12,715,526 0.1173 -1.75%
2019-11-18 0 0.285 0.285 0.290 0.285 0.290 688,000 198,990 0.2892 0.117 0.117 0.119 0.117 0.119 1,670,795 0.1191 0.00%
2019-11-15 0 0.285 0.285 0.290 0.280 0.290 1,192,000 336,120 0.2820 0.117 0.117 0.119 0.115 0.119 2,894,749 0.1161 0.00%
2019-11-14 0 0.285 0.280 0.290 0.285 0.290 1,254,000 357,400 0.2850 0.117 0.115 0.119 0.117 0.119 3,045,315 0.1174 0.00%
2019-11-13 0 0.285 0.285 0.290 0.285 0.295 264,000 76,700 0.2905 0.117 0.117 0.119 0.117 0.121 641,119 0.1196 -1.72%
2019-11-12 0 0.290 0.290 0.300 0.290 0.300 32,000 9,530 0.2978 0.119 0.119 0.124 0.119 0.124 77,711 0.1226 -3.33%
2019-11-11 0 0.300 0.290 0.300 - - 0 0 - 0.124 0.119 0.124 - - 0 - 0.00%
2019-11-08 0 0.300 0.290 0.300 0.295 0.300 14,000 4,180 0.2986 0.124 0.119 0.124 0.121 0.124 33,999 0.1229 1.69%
2019-11-07 0 0.295 0.295 0.305 0.290 0.300 652,000 192,500 0.2952 0.121 0.121 0.126 0.119 0.124 1,583,370 0.1216 -1.67%
2019-11-06 0 0.300 0.295 0.300 0.295 0.300 6,000 1,790 0.2983 0.124 0.121 0.124 0.121 0.124 14,571 0.1228 0.00%
2019-11-05 0 0.300 0.290 0.300 0.290 0.300 250,000 72,860 0.2914 0.124 0.119 0.124 0.119 0.124 607,120 0.1200 3.45%
2019-11-04 0 0.290 0.290 0.300 0.290 0.300 466,000 136,020 0.2919 0.119 0.119 0.124 0.119 0.124 1,131,672 0.1202 1.75%
2019-11-01 0 0.285 0.285 0.290 0.285 0.295 256,000 74,270 0.2901 0.117 0.117 0.119 0.117 0.121 621,691 0.1195 -3.39%
2019-10-31 0 0.295 0.290 0.300 0.295 0.300 318,000 94,400 0.2969 0.121 0.119 0.124 0.121 0.124 772,257 0.1222 0.00%
2019-10-30 0 0.295 0.290 0.300 0.290 0.295 74,000 21,780 0.2943 0.121 0.119 0.124 0.119 0.121 179,708 0.1212 1.72%
2019-10-29 0 0.290 0.285 0.295 0.290 0.295 70,000 20,360 0.2909 0.119 0.117 0.121 0.119 0.121 169,994 0.1198 0.00%
2019-10-28 0 0.290 0.290 0.295 0.285 0.300 256,000 76,030 0.2970 0.119 0.119 0.121 0.117 0.124 621,691 0.1223 0.00%
2019-10-25 0 0.290 0.285 0.295 0.290 0.300 420,000 122,450 0.2915 0.119 0.117 0.121 0.119 0.124 1,019,962 0.1201 0.00%
2019-10-24 0 0.290 0.290 0.295 0.290 0.295 174,000 50,770 0.2918 0.119 0.119 0.121 0.119 0.121 422,556 0.1201 1.75%
2019-10-23 0 0.285 0.285 0.300 0.285 0.300 1,068,000 309,830 0.2901 0.117 0.117 0.124 0.117 0.124 2,593,618 0.1195 -1.72%
2019-10-22 0 0.290 0.290 0.300 0.290 0.300 278,000 80,940 0.2912 0.119 0.119 0.124 0.119 0.124 675,118 0.1199 0.00%
2019-10-21 0 0.290 0.295 0.300 0.290 0.300 724,000 213,770 0.2953 0.119 0.121 0.124 0.119 0.124 1,758,220 0.1216 -3.33%
2019-10-18 0 0.300 0.295 0.300 0.300 0.310 342,000 102,660 0.3002 0.124 0.121 0.124 0.124 0.128 830,540 0.1236 0.00%
2019-10-17 0 0.300 0.300 0.310 0.300 0.310 1,178,000 357,000 0.3031 0.124 0.124 0.128 0.124 0.128 2,860,750 0.1248 0.00%
2019-10-16 0 0.300 0.300 0.315 0.300 0.340 1,070,000 338,660 0.3165 0.124 0.124 0.130 0.124 0.140 2,598,475 0.1303 -1.64%
2019-10-15 0 0.305 0.300 0.305 0.300 0.305 36,000 10,880 0.3022 0.126 0.124 0.126 0.124 0.126 87,425 0.1244 1.67%
2019-10-14 0 0.300 0.300 0.305 0.300 0.305 1,082,000 324,610 0.3000 0.124 0.124 0.126 0.124 0.126 2,627,616 0.1235 0.00%
2019-10-11 0 0.300 0.295 0.300 0.295 0.305 698,000 208,520 0.2987 0.124 0.121 0.124 0.121 0.126 1,695,080 0.1230 0.00%
2019-10-10 0 0.300 0.300 0.305 0.295 0.300 330,000 99,020 0.3001 0.124 0.124 0.126 0.121 0.124 801,399 0.1236 -1.64%
2019-10-09 0 0.305 0.300 0.305 0.300 0.305 376,000 114,590 0.3048 0.126 0.124 0.126 0.124 0.126 913,109 0.1255 1.67%
2019-10-08 0 0.300 0.300 0.305 0.295 0.310 1,398,000 423,980 0.3033 0.124 0.124 0.126 0.121 0.128 3,395,016 0.1249 0.00%
2019-10-04 0 0.300 0.295 0.300 0.295 0.305 216,000 64,320 0.2978 0.124 0.121 0.124 0.121 0.126 524,552 0.1226 0.00%
2019-10-03 0 0.300 0.295 0.300 0.300 0.305 68,000 20,440 0.3006 0.124 0.121 0.124 0.124 0.126 165,137 0.1238 1.69%
2019-10-02 0 0.295 0.295 0.300 0.295 0.305 68,000 20,380 0.2997 0.121 0.121 0.124 0.121 0.126 165,137 0.1234 0.00%
2019-09-30 0 0.295 0.295 0.305 - - 0 0 - 0.121 0.121 0.126 - - 0 - 0.00%
2019-09-27 0 0.295 0.295 0.305 0.295 0.305 478,000 143,160 0.2995 0.121 0.121 0.126 0.121 0.126 1,160,814 0.1233 0.00%
2019-09-26 0 0.295 0.295 0.300 0.295 0.310 1,118,000 336,660 0.3011 0.121 0.121 0.124 0.121 0.128 2,715,042 0.1240 -1.67%
2019-09-25 0 0.300 0.300 0.305 - - 0 0 - 0.124 0.124 0.126 - - 0 - 0.00%
2019-09-24 0 0.300 0.300 0.305 0.300 0.305 578,000 174,910 0.3026 0.124 0.124 0.126 0.124 0.126 1,403,662 0.1246 -1.64%
2019-09-23 0 0.305 0.300 0.305 0.300 0.305 16,000 4,840 0.3025 0.126 0.124 0.126 0.124 0.126 38,856 0.1246 0.00%
2019-09-20 0 0.305 0.300 0.310 0.300 0.310 746,000 225,040 0.3017 0.126 0.124 0.128 0.124 0.128 1,811,647 0.1242 -1.61%
2019-09-19 0 0.310 0.305 0.310 0.300 0.310 1,160,000 350,150 0.3019 0.128 0.126 0.128 0.124 0.128 2,817,038 0.1243 0.00%
2019-09-18 0 0.310 0.305 0.310 0.305 0.315 2,316,000 717,510 0.3098 0.128 0.126 0.128 0.126 0.130 5,624,362 0.1276 0.00%
2019-09-17 0 0.310 0.305 0.310 0.310 0.310 18,000 5,580 0.3100 0.128 0.126 0.128 0.128 0.128 43,713 0.1277 0.00%
2019-09-16 0 0.310 0.300 0.310 0.300 0.310 452,000 139,740 0.3092 0.128 0.124 0.128 0.124 0.128 1,097,673 0.1273 3.33%
2019-09-13 0 0.300 0.300 0.310 0.300 0.310 80,000 24,420 0.3053 0.124 0.124 0.128 0.124 0.128 194,278 0.1257 0.00%
2019-09-12 0 0.300 0.300 0.305 0.300 0.305 176,000 52,830 0.3002 0.124 0.124 0.126 0.124 0.126 427,413 0.1236 0.00%
2019-09-11 0 0.300 0.300 0.305 0.295 0.305 248,000 74,060 0.2986 0.124 0.124 0.126 0.121 0.126 602,263 0.1230 0.00%
2019-09-10 0 0.300 0.295 0.305 0.295 0.310 330,000 98,400 0.2982 0.124 0.121 0.126 0.121 0.128 801,399 0.1228 -3.23%
2019-09-09 0 0.310 0.300 0.310 0.300 0.310 48,000 14,420 0.3004 0.128 0.124 0.128 0.124 0.128 116,567 0.1237 3.33%
2019-09-06 0 0.300 0.300 0.305 0.295 0.305 118,000 35,250 0.2987 0.124 0.124 0.126 0.121 0.126 286,561 0.1230 1.69%
2019-09-05 0 0.295 0.295 0.300 0.295 0.305 110,000 33,030 0.3003 0.121 0.121 0.124 0.121 0.126 267,133 0.1236 0.00%
2019-09-04 0 0.295 0.295 0.300 0.290 0.310 444,000 131,710 0.2966 0.121 0.121 0.124 0.119 0.128 1,078,246 0.1222 -1.67%
2019-09-03 0 0.300 0.295 0.305 0.300 0.305 138,000 41,690 0.3021 0.124 0.121 0.126 0.124 0.126 335,130 0.1244 0.00%
2019-09-02 0 0.300 0.300 0.305 0.300 0.315 508,000 152,600 0.3004 0.124 0.124 0.126 0.124 0.130 1,233,668 0.1237 -3.23%
2019-08-30 0 0.310 0.300 0.310 0.300 0.310 16,000 4,920 0.3075 0.128 0.124 0.128 0.124 0.128 38,856 0.1266 0.00%
2019-08-29 0 0.310 0.300 0.310 0.300 0.310 42,000 12,780 0.3043 0.128 0.124 0.128 0.124 0.128 101,996 0.1253 5.08%
2019-08-28 0 0.295 0.295 0.305 0.295 0.310 340,000 101,970 0.2999 0.121 0.121 0.126 0.121 0.128 825,683 0.1235 0.00%
2019-08-27 0 0.295 0.295 0.300 0.295 0.305 756,000 225,840 0.2987 0.121 0.121 0.124 0.121 0.126 1,835,932 0.1230 -1.67%
2019-08-26 0 0.300 0.295 0.300 0.295 0.310 324,000 97,740 0.3017 0.124 0.121 0.124 0.121 0.128 786,828 0.1242 -3.23%
2019-08-23 0 0.310 0.300 0.310 0.300 0.310 412,000 123,680 0.3002 0.128 0.124 0.128 0.124 0.128 1,000,534 0.1236 3.33%
2019-08-22 0 0.300 0.300 0.310 0.300 0.305 180,000 54,060 0.3003 0.124 0.124 0.128 0.124 0.126 437,127 0.1237 -3.23%
2019-08-21 0 0.310 0.305 0.310 0.300 0.315 534,000 164,680 0.3084 0.128 0.126 0.128 0.124 0.130 1,296,809 0.1270 3.33%
2019-08-20 0 0.300 0.290 0.300 0.295 0.310 350,000 104,560 0.2987 0.124 0.119 0.124 0.121 0.128 849,968 0.1230 1.69%
2019-08-19 0 0.295 0.295 0.300 0.295 0.305 780,000 234,120 0.3002 0.121 0.121 0.124 0.121 0.126 1,894,215 0.1236 -3.28%
2019-08-16 0 0.305 0.300 0.310 0.285 0.305 1,105,020 328,855 0.2976 0.126 0.124 0.128 0.117 0.126 2,683,520 0.1225 0.00%
2019-08-15 0 0.305 0.300 0.310 0.290 0.305 922,000 280,020 0.3037 0.126 0.124 0.128 0.119 0.126 2,239,059 0.1251 1.67%
2019-08-14 0 0.300 0.300 0.305 0.300 0.310 62,000 18,660 0.3010 0.124 0.124 0.126 0.124 0.128 150,566 0.1239 -1.64%
2019-08-13 0 0.305 0.300 0.305 0.305 0.310 194,000 59,190 0.3051 0.126 0.124 0.126 0.126 0.128 471,125 0.1256 0.00%
2019-08-12 0 0.305 0.300 0.305 0.295 0.305 208,000 62,670 0.3013 0.126 0.124 0.126 0.121 0.126 505,124 0.1241 1.67%
2019-08-09 0 0.300 0.300 0.305 0.300 0.310 654,000 199,450 0.3050 0.124 0.124 0.126 0.124 0.128 1,588,226 0.1256 -1.64%
2019-08-08 0 0.305 0.305 0.310 0.305 0.325 668,000 207,510 0.3106 0.126 0.126 0.128 0.126 0.134 1,622,225 0.1279 -1.61%
2019-08-07 0 0.310 0.305 0.310 0.310 0.320 176,000 54,950 0.3122 0.128 0.126 0.128 0.128 0.132 427,413 0.1286 0.00%
2019-08-06 0 0.310 0.300 0.310 0.300 0.310 664,000 202,820 0.3055 0.128 0.124 0.128 0.124 0.128 1,612,511 0.1258 1.64%
2019-08-05 0 0.305 0.300 0.315 0.300 0.315 418,000 129,710 0.3103 0.126 0.124 0.130 0.124 0.130 1,015,105 0.1278 -4.69%
2019-08-02 0 0.320 0.315 0.325 0.320 0.335 1,228,000 399,210 0.3251 0.132 0.130 0.134 0.132 0.138 2,982,174 0.1339 -1.54%
2019-08-01 0 0.325 0.320 0.325 0.320 0.325 348,000 111,600 0.3207 0.134 0.132 0.134 0.132 0.134 845,111 0.1321 3.17%
2019-07-31 0 0.315 0.315 0.320 0.315 0.330 458,000 145,860 0.3185 0.130 0.130 0.132 0.130 0.136 1,112,244 0.1311 0.00%
2019-07-30 0 0.315 0.315 0.325 0.315 0.330 1,154,000 374,680 0.3247 0.130 0.130 0.134 0.130 0.136 2,802,467 0.1337 -1.56%
2019-07-29 0 0.320 0.315 0.320 0.325 0.335 32,000 10,590 0.3309 0.132 0.130 0.132 0.134 0.138 77,711 0.1363 1.59%
2019-07-26 0 0.315 0.315 0.325 0.315 0.330 146,000 46,390 0.3177 0.130 0.130 0.134 0.130 0.136 354,558 0.1308 -1.56%
2019-07-25 0 0.320 0.310 0.320 0.310 0.330 98,000 31,250 0.3189 0.132 0.128 0.132 0.128 0.136 237,991 0.1313 0.00%
2019-07-24 0 0.320 0.310 0.330 0.310 0.325 72,000 22,850 0.3174 0.132 0.128 0.136 0.128 0.134 174,851 0.1307 3.23%
2019-07-23 0 0.310 0.310 0.315 0.310 0.325 1,428,000 454,730 0.3184 0.128 0.128 0.130 0.128 0.134 3,467,871 0.1311 0.00%
2019-07-22 0 0.310 0.310 0.320 0.310 0.325 652,000 206,750 0.3171 0.128 0.128 0.132 0.128 0.134 1,583,370 0.1306 -1.59%
2019-07-19 0 0.315 0.315 0.320 0.315 0.320 218,000 69,410 0.3184 0.130 0.130 0.132 0.130 0.132 529,409 0.1311 -1.56%
2019-07-18 0 0.320 0.315 0.325 0.320 0.330 1,326,000 425,660 0.3210 0.132 0.130 0.134 0.132 0.136 3,220,166 0.1322 0.00%
2019-07-17 0 0.320 0.320 0.330 0.320 0.330 1,066,000 346,460 0.3250 0.132 0.132 0.136 0.132 0.136 2,588,761 0.1338 -1.54%
2019-07-16 0 0.325 0.325 0.330 0.325 0.330 500,000 162,560 0.3251 0.134 0.134 0.136 0.134 0.136 1,214,240 0.1339 -2.99%
2019-07-15 0 0.335 0.325 0.335 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
2019-07-12 0 0.335 0.325 0.335 0.325 0.335 70,000 23,170 0.3310 0.138 0.134 0.138 0.134 0.138 169,994 0.1363 1.52%
2019-07-11 0 0.330 0.325 0.335 0.325 0.340 466,000 154,860 0.3323 0.136 0.134 0.138 0.134 0.140 1,131,672 0.1368 0.00%
2019-07-10 0 0.330 0.325 0.330 0.325 0.330 146,000 48,170 0.3299 0.136 0.134 0.136 0.134 0.136 354,558 0.1359 1.54%
2019-07-09 0 0.325 0.325 0.335 0.325 0.335 928,000 301,760 0.3252 0.134 0.134 0.138 0.134 0.138 2,253,630 0.1339 -2.99%
2019-07-08 0 0.335 0.325 0.335 0.330 0.345 168,000 55,850 0.3324 0.138 0.134 0.138 0.136 0.142 407,985 0.1369 -1.47%
2019-07-05 0 0.340 0.330 0.340 0.330 0.340 918,000 311,050 0.3388 0.140 0.136 0.140 0.136 0.140 2,229,345 0.1395 0.00%
2019-07-04 0 0.340 0.330 0.335 0.330 0.340 560,000 185,560 0.3314 0.140 0.136 0.138 0.136 0.140 1,359,949 0.1364 3.03%
2019-07-03 0 0.330 0.330 0.335 0.325 0.335 566,000 188,380 0.3328 0.136 0.136 0.138 0.134 0.138 1,374,520 0.1371 0.00%
2019-07-02 0 0.330 0.330 0.335 0.325 0.340 1,426,000 469,280 0.3291 0.136 0.136 0.138 0.134 0.140 3,463,014 0.1355 0.00%
2019-06-28 0 0.330 0.330 0.335 0.325 0.340 394,000 130,910 0.3323 0.136 0.136 0.138 0.134 0.140 956,821 0.1368 -1.49%
2019-06-27 0 0.335 0.330 0.335 0.330 0.340 1,074,000 356,580 0.3320 0.138 0.136 0.138 0.136 0.140 2,608,188 0.1367 0.00%
2019-06-26 0 0.335 0.335 0.340 0.335 0.340 3,402,000 1,139,830 0.3350 0.138 0.138 0.140 0.138 0.140 8,261,692 0.1380 -1.47%
2019-06-25 0 0.340 0.335 0.340 0.335 0.340 340,000 114,130 0.3357 0.140 0.138 0.140 0.138 0.140 825,683 0.1382 1.49%
2019-06-24 0 0.335 0.335 0.340 0.335 0.345 1,478,000 496,930 0.3362 0.138 0.138 0.140 0.138 0.142 3,589,295 0.1384 0.00%
2019-06-21 0 0.335 0.330 0.335 0.335 0.340 914,000 306,610 0.3355 0.138 0.136 0.138 0.138 0.140 2,219,632 0.1381 -2.90%
2019-06-20 0 0.345 0.330 0.345 0.335 0.360 362,000 123,970 0.3425 0.142 0.136 0.142 0.138 0.148 879,110 0.1410 4.55%
2019-06-19 0 0.330 0.330 0.335 0.330 0.345 798,000 266,600 0.3341 0.136 0.136 0.138 0.136 0.142 1,937,928 0.1376 0.00%
2019-06-18 0 0.330 0.330 0.335 0.330 0.340 3,572,000 1,197,590 0.3353 0.136 0.136 0.138 0.136 0.140 8,674,534 0.1381 -1.49%
2019-06-17 0 0.335 0.335 0.340 0.335 0.355 1,032,000 347,480 0.3367 0.138 0.138 0.140 0.138 0.146 2,506,192 0.1386 -2.90%
2019-06-14 0 0.345 0.345 0.350 0.335 0.350 1,828,000 636,110 0.3480 0.142 0.142 0.144 0.138 0.144 4,439,263 0.1433 0.00%
2019-06-13 0 0.345 0.345 0.350 0.340 0.350 2,178,000 761,220 0.3495 0.142 0.142 0.144 0.140 0.144 5,289,231 0.1439 -2.82%
2019-06-12 0 0.355 0.355 0.360 0.350 0.365 1,696,000 599,370 0.3534 0.146 0.146 0.148 0.144 0.150 4,118,704 0.1455 0.00%
2019-06-11 0 0.355 0.355 0.360 0.355 0.365 102,000 36,480 0.3576 0.146 0.146 0.148 0.146 0.150 247,705 0.1473 0.00%
2019-06-10 0 0.355 0.355 0.360 0.355 0.360 126,000 45,210 0.3588 0.146 0.146 0.148 0.146 0.148 305,989 0.1478 1.43%
2019-06-06 0 0.350 0.350 0.360 0.350 0.360 674,000 242,380 0.3596 0.144 0.144 0.148 0.144 0.148 1,636,796 0.1481 -2.78%
2019-06-05 0 0.360 0.350 0.360 - - 0 0 - 0.148 0.144 0.148 - - 0 - 0.00%
2019-06-04 0 0.360 0.350 0.365 0.355 0.365 174,000 63,170 0.3630 0.148 0.144 0.150 0.146 0.150 422,556 0.1495 1.41%
2019-06-03 0 0.355 0.355 0.370 0.355 0.370 334,000 123,330 0.3693 0.146 0.146 0.152 0.146 0.152 811,113 0.1521 -4.05%
2019-05-31 0 0.370 0.370 0.380 - - 0 0 - 0.152 0.152 0.156 - - 0 - 0.00%
2019-05-30 0 0.370 0.370 0.380 0.370 0.380 398,000 150,000 0.3769 0.152 0.152 0.156 0.152 0.156 966,535 0.1552 -1.33%
2019-05-29 0 0.375 0.370 0.375 0.370 0.375 84,000 31,420 0.3740 0.154 0.152 0.154 0.152 0.154 203,992 0.1540 -1.32%
2019-05-28 0 0.380 0.370 0.380 0.370 0.385 312,000 115,740 0.3710 0.156 0.152 0.156 0.152 0.159 757,686 0.1528 1.33%
2019-05-27 0 0.375 0.375 0.380 0.375 0.385 156,000 58,630 0.3758 0.154 0.154 0.156 0.154 0.159 378,843 0.1548 0.00%
2019-05-24 0 0.375 0.370 0.375 0.370 0.385 228,000 86,820 0.3808 0.154 0.152 0.154 0.152 0.159 553,694 0.1568 3.02%
2019-05-23 0 0.400 0.400 0.410 0.395 0.415 764,000 312,650 0.4092 0.150 0.150 0.154 0.148 0.156 2,038,856 0.1533 -3.61%
2019-05-22 0 0.415 0.410 0.415 0.410 0.420 980,000 402,480 0.4107 0.156 0.154 0.156 0.154 0.157 2,615,287 0.1539 1.22%
2019-05-21 0 0.410 0.400 0.410 0.395 0.410 346,000 136,820 0.3954 0.154 0.150 0.154 0.148 0.154 923,356 0.1482 3.80%
2019-05-20 0 0.395 0.395 0.410 0.395 0.410 188,000 75,390 0.4010 0.148 0.148 0.154 0.148 0.154 501,708 0.1503 -1.25%
2019-05-17 0 0.400 0.400 0.410 0.400 0.410 780,000 313,350 0.4017 0.150 0.150 0.154 0.150 0.154 2,081,555 0.1505 -2.44%
2019-05-16 0 0.410 0.405 0.415 0.410 0.415 224,000 92,420 0.4126 0.154 0.152 0.156 0.154 0.156 597,780 0.1546 0.00%
2019-05-15 0 0.410 0.405 0.410 0.410 0.410 206,000 84,440 0.4099 0.154 0.152 0.154 0.154 0.154 549,744 0.1536 0.00%
2019-05-14 0 0.410 0.405 0.410 0.400 0.410 126,000 50,520 0.4010 0.154 0.152 0.154 0.150 0.154 336,251 0.1502 1.23%
2019-05-10 0 0.405 0.400 0.410 0.400 0.410 164,000 65,930 0.4020 0.152 0.150 0.154 0.150 0.154 437,660 0.1506 -2.41%
2019-05-09 0 0.415 0.400 0.415 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2019-05-08 0 0.415 0.395 0.415 0.395 0.415 270,000 109,750 0.4065 0.156 0.148 0.156 0.148 0.156 720,538 0.1523 5.06%
2019-05-07 0 0.395 0.395 0.405 0.395 0.405 220,000 88,080 0.4004 0.148 0.148 0.152 0.148 0.152 587,105 0.1500 -1.25%
2019-05-06 0 0.400 0.400 0.410 0.395 0.410 1,218,000 487,580 0.4003 0.150 0.150 0.154 0.148 0.154 3,250,428 0.1500 -1.23%
2019-05-03 0 0.405 0.405 0.415 - - 0 0 - 0.152 0.152 0.156 - - 0 - 0.00%
2019-05-02 0 0.405 0.405 0.415 0.405 0.415 456,000 185,360 0.4065 0.152 0.152 0.156 0.152 0.156 1,216,909 0.1523 0.00%
2019-04-30 0 0.405 0.400 0.405 0.400 0.410 348,000 140,680 0.4043 0.152 0.150 0.152 0.150 0.154 928,694 0.1515 1.25%
2019-04-29 0 0.400 0.400 0.410 0.400 0.410 1,330,000 538,160 0.4046 0.150 0.150 0.154 0.150 0.154 3,549,318 0.1516 -3.61%
2019-04-26 0 0.415 0.415 0.420 0.410 0.425 282,000 117,260 0.4158 0.156 0.156 0.157 0.154 0.159 752,562 0.1558 -1.19%
2019-04-25 0 0.420 0.415 0.425 0.415 0.420 122,000 51,180 0.4195 0.157 0.156 0.159 0.156 0.157 325,577 0.1572 1.20%
2019-04-24 0 0.415 0.410 0.430 0.410 0.420 1,302,000 541,190 0.4157 0.156 0.154 0.161 0.154 0.157 3,474,596 0.1558 -2.35%
2019-04-23 0 0.425 0.420 0.425 0.420 0.425 200,000 84,040 0.4202 0.159 0.157 0.159 0.157 0.159 533,732 0.1575 1.19%
2019-04-18 0 0.420 0.420 0.430 0.420 0.425 184,000 77,340 0.4203 0.157 0.157 0.161 0.157 0.159 491,033 0.1575 -1.18%
2019-04-17 0 0.425 0.420 0.430 0.425 0.425 72,000 30,600 0.4250 0.159 0.157 0.161 0.159 0.159 192,144 0.1593 0.00%
2019-04-16 0 0.425 0.425 0.430 0.425 0.440 1,412,000 604,150 0.4279 0.159 0.159 0.161 0.159 0.165 3,768,148 0.1603 -1.16%
2019-04-15 0 0.430 0.425 0.430 0.425 0.440 356,000 154,970 0.4353 0.161 0.159 0.161 0.159 0.165 950,043 0.1631 -2.27%
2019-04-12 0 0.440 0.430 0.440 0.425 0.440 472,000 201,660 0.4272 0.165 0.161 0.165 0.159 0.165 1,259,608 0.1601 2.33%
2019-04-11 0 0.430 0.430 0.440 0.425 0.440 288,000 125,650 0.4363 0.161 0.161 0.165 0.159 0.165 768,574 0.1635 -1.15%
2019-04-10 0 0.435 0.435 0.440 0.425 0.440 534,000 231,300 0.4331 0.163 0.163 0.165 0.159 0.165 1,425,065 0.1623 -1.14%
2019-04-09 0 0.440 0.435 0.440 - - 0 0 - 0.165 0.163 0.165 - - 0 - -1.12%
2019-04-08 0 0.445 0.435 0.445 0.440 0.445 192,000 84,990 0.4427 0.167 0.163 0.167 0.165 0.167 512,383 0.1659 1.14%
2019-04-04 0 0.440 0.435 0.440 0.435 0.445 500,000 218,240 0.4365 0.165 0.163 0.165 0.163 0.167 1,334,330 0.1636 0.00%
2019-04-03 0 0.440 0.435 0.440 0.430 0.440 576,000 249,150 0.4326 0.165 0.163 0.165 0.161 0.165 1,537,148 0.1621 1.15%
2019-04-02 0 0.435 0.435 0.440 0.435 0.450 1,032,000 455,080 0.4410 0.163 0.163 0.165 0.163 0.169 2,754,057 0.1652 -3.33%
2019-04-01 0 0.450 0.445 0.450 0.440 0.455 648,000 285,890 0.4412 0.169 0.167 0.169 0.165 0.170 1,729,292 0.1653 1.12%
2019-03-29 0 0.445 0.445 0.450 0.445 0.450 500,000 223,950 0.4479 0.167 0.167 0.169 0.167 0.169 1,334,330 0.1678 -1.11%
2019-03-28 0 0.450 0.450 0.460 0.450 0.460 622,000 283,030 0.4550 0.169 0.169 0.172 0.169 0.172 1,659,907 0.1705 -1.10%
2019-03-27 0 0.455 0.450 0.455 0.445 0.455 202,000 90,910 0.4500 0.170 0.169 0.170 0.167 0.170 539,069 0.1686 0.00%
2019-03-26 0 0.455 0.445 0.455 0.445 0.455 206,000 92,540 0.4492 0.170 0.167 0.170 0.167 0.170 549,744 0.1683 -1.09%
2019-03-25 0 0.460 0.445 0.460 0.445 0.465 1,430,000 655,940 0.4587 0.172 0.167 0.172 0.167 0.174 3,816,184 0.1719 -2.13%
2019-03-22 0 0.470 0.465 0.470 0.455 0.470 746,000 345,290 0.4629 0.176 0.174 0.176 0.170 0.176 1,990,821 0.1734 2.17%
2019-03-21 0 0.460 0.455 0.460 0.450 0.465 1,804,000 820,660 0.4549 0.172 0.170 0.172 0.169 0.174 4,814,263 0.1705 2.22%
2019-03-20 0 0.450 0.450 0.455 0.450 0.455 746,000 335,740 0.4501 0.169 0.169 0.170 0.169 0.170 1,990,821 0.1686 0.00%
2019-03-19 0 0.450 0.450 0.455 0.440 0.475 2,384,000 1,073,400 0.4503 0.169 0.169 0.170 0.165 0.178 6,362,086 0.1687 -2.17%
2019-03-18 0 0.460 0.445 0.460 0.440 0.460 210,000 95,110 0.4529 0.172 0.167 0.172 0.165 0.172 560,419 0.1697 1.10%
2019-03-15 0 0.455 0.440 0.455 0.440 0.455 130,000 58,200 0.4477 0.170 0.165 0.170 0.165 0.170 346,926 0.1678 3.41%
2019-03-14 0 0.440 0.440 0.450 0.440 0.450 828,000 364,860 0.4407 0.165 0.165 0.169 0.165 0.169 2,209,651 0.1651 -2.22%
2019-03-13 0 0.450 0.445 0.455 0.445 0.460 114,000 51,640 0.4530 0.169 0.167 0.170 0.167 0.172 304,227 0.1697 -2.17%
2019-03-12 0 0.460 0.455 0.460 0.450 0.465 1,682,000 769,320 0.4574 0.172 0.170 0.172 0.169 0.174 4,488,687 0.1714 3.37%
2019-03-11 0 0.445 0.440 0.450 0.445 0.455 246,000 109,980 0.4471 0.167 0.165 0.169 0.167 0.170 656,490 0.1675 -1.11%
2019-03-08 0 0.450 0.440 0.450 0.440 0.450 2,066,000 909,100 0.4400 0.169 0.165 0.169 0.165 0.169 5,513,452 0.1649 2.27%
2019-03-07 0 0.440 0.440 0.450 0.440 0.450 230,000 102,260 0.4446 0.165 0.165 0.169 0.165 0.169 613,792 0.1666 0.00%
2019-03-06 0 0.440 0.440 0.450 0.440 0.450 108,000 47,580 0.4406 0.165 0.165 0.169 0.165 0.169 288,215 0.1651 0.00%
2019-03-05 0 0.440 0.440 0.450 0.440 0.450 324,000 145,620 0.4494 0.165 0.165 0.169 0.165 0.169 864,646 0.1684 -1.12%
2019-03-04 0 0.445 0.445 0.450 0.440 0.450 162,000 71,600 0.4420 0.167 0.167 0.169 0.165 0.169 432,323 0.1656 -1.11%
2019-03-01 0 0.450 0.440 0.450 0.440 0.455 42,000 18,570 0.4421 0.169 0.165 0.169 0.165 0.170 112,084 0.1657 2.27%
2019-02-28 0 0.440 0.440 0.450 0.440 0.450 122,000 53,780 0.4408 0.165 0.165 0.169 0.165 0.169 325,577 0.1652 1.15%
2019-02-27 0 0.435 0.420 0.435 0.430 0.440 122,000 53,580 0.4392 0.163 0.157 0.163 0.161 0.165 325,577 0.1646 1.16%
2019-02-26 0 0.430 0.425 0.430 0.425 0.430 232,000 99,670 0.4296 0.161 0.159 0.161 0.159 0.161 619,129 0.1610 0.00%
2019-02-25 0 0.430 0.430 0.435 0.420 0.435 300,000 128,960 0.4299 0.161 0.161 0.163 0.157 0.163 800,598 0.1611 -2.27%
2019-02-22 0 0.440 0.430 0.440 0.430 0.450 466,000 202,730 0.4350 0.165 0.161 0.165 0.161 0.169 1,243,596 0.1630 -1.12%
2019-02-21 0 0.445 0.430 0.445 0.430 0.450 134,000 58,600 0.4373 0.167 0.161 0.167 0.161 0.169 357,600 0.1639 2.30%
2019-02-20 0 0.435 0.435 0.445 0.435 0.450 240,000 104,500 0.4354 0.163 0.163 0.167 0.163 0.169 640,478 0.1632 -3.33%
2019-02-19 0 0.450 0.435 0.450 - - 0 0 - 0.169 0.163 0.169 - - 0 - 0.00%
2019-02-18 0 0.450 0.445 0.450 0.435 0.450 258,000 115,520 0.4478 0.169 0.167 0.169 0.163 0.169 688,514 0.1678 5.88%
2019-02-15 0 0.425 0.410 0.425 0.415 0.425 340,000 143,410 0.4218 0.159 0.154 0.159 0.156 0.159 907,344 0.1581 -1.16%
2019-02-14 0 0.430 0.425 0.435 0.425 0.440 576,000 249,760 0.4336 0.161 0.159 0.163 0.159 0.165 1,537,148 0.1625 0.00%
2019-02-13 0 0.430 0.430 0.450 0.430 0.445 462,000 200,880 0.4348 0.161 0.161 0.169 0.161 0.167 1,232,921 0.1629 -1.15%
2019-02-12 0 0.435 0.435 0.440 0.430 0.440 192,000 83,100 0.4328 0.163 0.163 0.165 0.161 0.165 512,383 0.1622 0.00%
2019-02-11 0 0.435 0.425 0.435 0.430 0.435 40,000 17,230 0.4308 0.163 0.159 0.163 0.161 0.163 106,746 0.1614 -1.14%
2019-02-08 0 0.440 0.415 0.440 0.410 0.440 370,000 156,550 0.4231 0.165 0.156 0.165 0.154 0.165 987,404 0.1585 1.15%
2019-02-04 0 0.435 0.425 0.440 0.425 0.435 104,000 44,950 0.4322 0.163 0.159 0.165 0.159 0.163 277,541 0.1620 0.00%
2019-02-01 0 0.435 0.430 0.435 0.425 0.440 424,000 181,970 0.4292 0.163 0.161 0.163 0.159 0.165 1,131,512 0.1608 -2.25%
2019-01-31 0 0.445 0.440 0.445 0.430 0.445 148,000 64,160 0.4335 0.167 0.165 0.167 0.161 0.167 394,962 0.1624 0.00%
2019-01-30 0 0.445 0.435 0.445 0.435 0.445 38,000 16,610 0.4371 0.167 0.163 0.167 0.163 0.167 101,409 0.1638 2.30%
2019-01-29 0 0.435 0.430 0.445 0.430 0.445 122,000 53,100 0.4352 0.163 0.161 0.167 0.161 0.167 325,577 0.1631 0.00%
2019-01-28 0 0.435 0.430 0.440 0.435 0.440 24,000 10,530 0.4388 0.163 0.161 0.165 0.163 0.165 64,048 0.1644 0.00%
2019-01-25 0 0.435 0.435 0.445 0.430 0.450 632,000 275,030 0.4352 0.163 0.163 0.167 0.161 0.169 1,686,593 0.1631 -1.14%
2019-01-24 0 0.440 0.440 0.445 0.435 0.450 320,000 142,460 0.4452 0.165 0.165 0.167 0.163 0.169 853,971 0.1668 2.33%
2019-01-23 0 0.430 0.430 0.445 0.425 0.450 604,000 260,540 0.4314 0.161 0.161 0.167 0.159 0.169 1,611,871 0.1616 -2.27%
2019-01-22 0 0.440 0.440 0.445 0.440 0.445 56,000 24,750 0.4420 0.165 0.165 0.167 0.165 0.167 149,445 0.1656 0.00%
2019-01-21 0 0.440 0.430 0.440 0.435 0.445 647,854 283,826 0.4381 0.165 0.161 0.165 0.163 0.167 1,728,902 0.1642 -1.12%
2019-01-18 0 0.445 0.440 0.450 0.440 0.450 782,000 344,280 0.4403 0.167 0.165 0.169 0.165 0.169 2,086,892 0.1650 -1.11%
2019-01-17 0 0.450 0.440 0.460 0.435 0.465 1,286,000 579,890 0.4509 0.169 0.165 0.172 0.163 0.174 3,431,897 0.1690 -2.17%
2019-01-16 0 0.460 0.460 0.465 0.455 0.465 46,000 21,180 0.4604 0.172 0.172 0.174 0.170 0.174 122,758 0.1725 -1.08%
2019-01-15 0 0.465 0.460 0.465 0.460 0.465 56,000 25,970 0.4638 0.174 0.172 0.174 0.172 0.174 149,445 0.1738 1.09%
2019-01-14 0 0.460 0.445 0.460 0.450 0.465 470,000 211,970 0.4510 0.172 0.167 0.172 0.169 0.174 1,254,270 0.1690 1.10%
2019-01-11 0 0.455 0.450 0.460 0.450 0.470 782,000 357,080 0.4566 0.170 0.169 0.172 0.169 0.176 2,086,892 0.1711 -1.09%
2019-01-10 0 0.460 0.445 0.460 0.450 0.470 4,040,000 1,841,250 0.4558 0.172 0.167 0.172 0.169 0.176 10,781,388 0.1708 -1.08%
2019-01-09 0 0.465 0.460 0.465 0.455 0.470 1,188,000 547,780 0.4611 0.174 0.172 0.174 0.170 0.176 3,170,368 0.1728 2.20%
2019-01-08 0 0.455 0.450 0.455 0.445 0.455 738,000 334,210 0.4529 0.170 0.169 0.170 0.167 0.170 1,969,471 0.1697 0.00%
2019-01-07 0 0.455 0.445 0.455 0.445 0.455 1,000,000 450,240 0.4502 0.170 0.167 0.170 0.167 0.170 2,668,660 0.1687 1.11%
2019-01-04 0 0.450 0.440 0.450 0.440 0.450 64,000 28,290 0.4420 0.169 0.165 0.169 0.165 0.169 170,794 0.1656 0.00%
2019-01-03 0 0.450 0.445 0.455 0.430 0.450 670,000 295,680 0.4413 0.169 0.167 0.170 0.161 0.169 1,788,002 0.1654 3.45%
2019-01-02 0 0.435 0.430 0.440 0.425 0.450 158,000 70,170 0.4441 0.163 0.161 0.165 0.159 0.169 421,648 0.1664 -3.33%
2018-12-31 0 0.450 0.450 0.455 0.445 0.455 340,000 151,360 0.4452 0.169 0.169 0.170 0.167 0.170 907,344 0.1668 1.12%
2018-12-28 0 0.445 0.435 0.445 - - 0 0 - 0.167 0.163 0.167 - - 0 - 0.00%
2018-12-27 0 0.445 0.445 0.450 0.440 0.450 110,000 48,610 0.4419 0.167 0.167 0.169 0.165 0.169 293,553 0.1656 0.00%
2018-12-24 0 0.445 0.445 0.450 0.445 0.450 144,000 64,420 0.4474 0.167 0.167 0.169 0.167 0.169 384,287 0.1676 0.00%
2018-12-21 0 0.445 0.445 0.455 0.440 0.450 266,000 117,940 0.4434 0.167 0.167 0.170 0.165 0.169 709,864 0.1661 -1.11%
2018-12-20 0 0.450 0.450 0.455 0.450 0.455 452,000 203,970 0.4513 0.169 0.169 0.170 0.169 0.170 1,206,234 0.1691 1.12%
2018-12-19 0 0.445 0.445 0.450 0.440 0.460 218,000 97,480 0.4472 0.167 0.167 0.169 0.165 0.172 581,768 0.1676 -1.11%
2018-12-18 0 0.450 0.450 0.455 0.445 0.455 1,056,000 475,530 0.4503 0.169 0.169 0.170 0.167 0.170 2,818,105 0.1687 0.00%
2018-12-17 0 0.450 0.445 0.450 0.440 0.450 2,380,000 1,068,970 0.4491 0.169 0.167 0.169 0.165 0.169 6,351,411 0.1683 2.27%
2018-12-14 0 0.440 0.445 0.450 0.435 0.450 2,184,000 967,680 0.4431 0.165 0.167 0.169 0.163 0.169 5,828,354 0.1660 -1.12%
2018-12-13 0 0.445 0.445 0.450 - - 0 0 - 0.167 0.167 0.169 - - 0 - 0.00%
2018-12-12 0 0.445 0.445 0.455 0.445 0.455 368,000 164,520 0.4471 0.167 0.167 0.170 0.167 0.170 982,067 0.1675 -1.11%
2018-12-11 0 0.450 0.450 0.455 0.440 0.450 470,000 210,720 0.4483 0.169 0.169 0.170 0.165 0.169 1,254,270 0.1680 1.12%
2018-12-10 0 0.445 0.445 0.450 0.440 0.445 818,000 360,620 0.4409 0.167 0.167 0.169 0.165 0.167 2,182,964 0.1652 -1.11%
2018-12-07 0 0.450 0.450 0.455 0.450 0.455 478,000 215,120 0.4500 0.169 0.169 0.170 0.169 0.170 1,275,620 0.1686 -1.10%
2018-12-06 0 0.455 0.445 0.455 0.450 0.455 38,000 17,140 0.4511 0.170 0.167 0.170 0.169 0.170 101,409 0.1690 1.11%
2018-12-05 0 0.450 0.450 0.455 0.440 0.455 156,000 70,060 0.4491 0.169 0.169 0.170 0.165 0.170 416,311 0.1683 0.00%
2018-12-04 0 0.450 0.445 0.455 0.440 0.455 802,000 357,020 0.4452 0.169 0.167 0.170 0.165 0.170 2,140,266 0.1668 0.00%
2018-12-03 0 0.450 0.450 0.455 0.440 0.455 848,000 379,420 0.4474 0.169 0.169 0.170 0.165 0.170 2,263,024 0.1677 1.12%
2018-11-30 0 0.445 0.435 0.445 0.435 0.445 1,328,000 578,850 0.4359 0.167 0.163 0.167 0.163 0.167 3,543,981 0.1633 2.30%
2018-11-29 0 0.435 0.435 0.450 0.435 0.440 462,000 201,320 0.4358 0.163 0.163 0.169 0.163 0.165 1,232,921 0.1633 0.00%
2018-11-28 0 0.435 0.435 0.440 0.435 0.435 10,000 4,350 0.4350 0.163 0.163 0.165 0.163 0.163 26,687 0.1630 -2.25%
2018-11-27 0 0.445 0.435 0.445 0.430 0.450 476,000 207,430 0.4358 0.167 0.163 0.167 0.161 0.169 1,270,282 0.1633 3.49%
2018-11-26 0 0.430 0.430 0.440 0.430 0.440 1,066,000 466,950 0.4380 0.161 0.161 0.165 0.161 0.165 2,844,792 0.1641 0.00%
2018-11-23 0 0.430 0.420 0.430 - - 0 0 - 0.161 0.157 0.161 - - 0 - 0.00%
2018-11-22 0 0.430 0.425 0.430 0.425 0.435 106,000 45,440 0.4287 0.161 0.159 0.161 0.159 0.163 282,878 0.1606 0.00%
2018-11-21 0 0.430 0.425 0.430 0.420 0.430 116,000 49,820 0.4295 0.161 0.159 0.161 0.157 0.161 309,565 0.1609 0.00%
2018-11-20 0 0.430 0.420 0.430 - - 0 0 - 0.161 0.157 0.161 - - 0 - 0.00%
2018-11-19 0 0.430 0.430 0.435 0.420 0.455 4,550,000 1,952,920 0.4292 0.161 0.161 0.163 0.157 0.170 12,142,404 0.1608 0.00%
2018-11-16 0 0.430 0.430 0.435 0.420 0.430 644,000 275,640 0.4280 0.161 0.161 0.163 0.157 0.161 1,718,617 0.1604 2.38%
2018-11-15 0 0.420 0.420 0.430 0.420 0.430 76,000 31,980 0.4208 0.157 0.157 0.161 0.157 0.161 202,818 0.1577 0.00%
2018-11-14 0 0.420 0.420 0.425 0.395 0.425 920,000 385,810 0.4194 0.157 0.157 0.159 0.148 0.159 2,455,167 0.1571 1.20%
2018-11-13 0 0.415 0.415 0.430 0.415 0.425 124,000 52,610 0.4243 0.156 0.156 0.161 0.156 0.159 330,914 0.1590 -1.19%
2018-11-12 0 0.420 0.420 0.425 0.410 0.420 170,000 70,400 0.4141 0.157 0.157 0.159 0.154 0.157 453,672 0.1552 1.20%
2018-11-09 0 0.415 0.415 0.420 0.410 0.420 438,000 182,230 0.4161 0.156 0.156 0.157 0.154 0.157 1,168,873 0.1559 1.22%
2018-11-08 0 0.410 0.410 0.415 0.400 0.415 488,000 200,350 0.4106 0.154 0.154 0.156 0.150 0.156 1,302,306 0.1538 -1.20%
2018-11-07 0 0.415 0.410 0.415 0.410 0.415 150,000 62,150 0.4143 0.156 0.154 0.156 0.154 0.156 400,299 0.1553 1.22%
2018-11-06 0 0.410 0.410 0.415 0.410 0.410 366,000 150,060 0.4100 0.154 0.154 0.156 0.154 0.154 976,730 0.1536 0.00%
2018-11-05 0 0.410 0.405 0.415 0.405 0.415 1,092,000 447,650 0.4099 0.154 0.152 0.156 0.152 0.156 2,914,177 0.1536 2.50%
2018-11-02 0 0.400 0.400 0.405 0.395 0.405 738,000 296,230 0.4014 0.150 0.150 0.152 0.148 0.152 1,969,471 0.1504 0.00%
2018-11-01 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 0.150 0.150 0.154 0.150 0.150 266,866 0.1499 0.00%
2018-10-31 0 0.400 0.400 0.405 0.395 0.400 1,056,000 421,370 0.3990 0.150 0.150 0.152 0.148 0.150 2,818,105 0.1495 0.00%
2018-10-30 0 0.400 0.400 0.405 0.400 0.405 582,000 234,910 0.4036 0.150 0.150 0.152 0.150 0.152 1,553,160 0.1512 0.00%
2018-10-29 0 0.400 0.400 0.405 0.400 0.400 258,000 103,200 0.4000 0.150 0.150 0.152 0.150 0.150 688,514 0.1499 0.00%
2018-10-26 0 0.400 0.400 0.405 0.400 0.400 236,000 94,400 0.4000 0.150 0.150 0.152 0.150 0.150 629,804 0.1499 -1.23%
2018-10-25 0 0.405 0.400 0.415 0.400 0.410 724,000 295,700 0.4084 0.152 0.150 0.156 0.150 0.154 1,932,110 0.1530 -2.41%
2018-10-24 0 0.415 0.405 0.415 0.405 0.415 388,000 157,160 0.4051 0.156 0.152 0.156 0.152 0.156 1,035,440 0.1518 2.47%
2018-10-23 0 0.405 0.400 0.410 0.400 0.410 246,000 100,500 0.4085 0.152 0.150 0.154 0.150 0.154 656,490 0.1531 -1.22%
2018-10-22 0 0.410 0.410 0.415 0.390 0.415 1,060,000 434,220 0.4096 0.154 0.154 0.156 0.146 0.156 2,828,780 0.1535 2.50%
2018-10-19 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.150 0.150 0.154 0.150 0.150 80,060 0.1499 -2.44%
2018-10-18 0 0.410 0.410 0.415 0.400 0.410 390,000 159,100 0.4079 0.154 0.154 0.156 0.150 0.154 1,040,778 0.1529 2.50%
2018-10-16 0 0.400 0.400 0.405 0.400 0.405 774,000 310,100 0.4006 0.150 0.150 0.152 0.150 0.152 2,065,543 0.1501 0.00%
2018-10-15 0 0.400 0.400 0.405 0.390 0.400 736,000 294,200 0.3997 0.150 0.150 0.152 0.146 0.150 1,964,134 0.1498 0.00%
2018-10-12 0 0.400 0.400 0.405 0.385 0.400 1,964,000 777,720 0.3960 0.150 0.150 0.152 0.144 0.150 5,241,249 0.1484 0.00%
2018-10-11 0 0.400 0.400 0.405 0.385 0.405 3,890,000 1,546,390 0.3975 0.150 0.150 0.152 0.144 0.152 10,381,089 0.1490 0.00%
2018-10-10 0 0.400 0.400 0.410 0.400 0.405 262,000 106,090 0.4049 0.150 0.150 0.154 0.150 0.152 699,189 0.1517 -1.23%
2018-10-09 0 0.405 0.405 0.410 0.400 0.415 1,712,000 709,460 0.4144 0.152 0.152 0.154 0.150 0.156 4,568,746 0.1553 1.25%
2018-10-08 0 0.400 0.400 0.415 0.400 0.405 396,000 159,150 0.4019 0.150 0.150 0.156 0.150 0.152 1,056,789 0.1506 -1.23%
2018-10-05 0 0.405 0.405 0.410 0.400 0.405 330,000 133,440 0.4044 0.152 0.152 0.154 0.150 0.152 880,658 0.1515 1.25%
2018-10-04 0 0.400 0.400 0.405 0.400 0.405 566,000 229,220 0.4050 0.150 0.150 0.152 0.150 0.152 1,510,462 0.1518 -2.44%
2018-10-03 0 0.410 0.410 0.415 0.405 0.410 44,000 17,870 0.4061 0.154 0.154 0.156 0.152 0.154 117,421 0.1522 0.00%
2018-10-02 0 0.410 0.410 0.415 0.405 0.410 1,186,000 484,680 0.4087 0.154 0.154 0.156 0.152 0.154 3,165,031 0.1531 1.23%
2018-09-28 0 0.405 0.405 0.410 0.405 0.415 1,032,000 420,070 0.4070 0.152 0.152 0.154 0.152 0.156 2,754,057 0.1525 1.25%
2018-09-27 0 0.400 0.400 0.405 0.400 0.405 2,930,000 1,172,600 0.4002 0.150 0.150 0.152 0.150 0.152 7,819,175 0.1500 0.00%
2018-09-26 0 0.400 0.400 0.405 0.380 0.405 3,168,000 1,263,290 0.3988 0.150 0.150 0.152 0.142 0.152 8,454,316 0.1494 6.67%
2018-09-24 0 0.375 0.375 0.385 0.370 0.385 960,000 360,360 0.3754 0.141 0.141 0.144 0.139 0.144 2,561,914 0.1407 -3.85%
2018-09-21 0 0.390 0.385 0.400 0.380 0.385 52,000 19,800 0.3808 0.146 0.144 0.150 0.142 0.144 138,770 0.1427 2.63%
2018-09-20 0 0.380 0.380 0.385 0.370 0.390 203,999 77,669 0.3807 0.142 0.142 0.144 0.139 0.146 544,404 0.1427 0.00%
2018-09-19 0 0.380 0.380 0.385 0.380 0.400 1,114,000 434,560 0.3901 0.142 0.142 0.144 0.142 0.150 2,972,888 0.1462 -2.56%
2018-09-18 0 0.390 0.390 0.395 - - 0 0 - 0.146 0.146 0.148 - - 0 - 1.30%
2018-09-17 0 0.385 0.385 0.400 - - 282,000 108,570 0.3850 0.144 0.144 0.150 - - 752,562 0.1443 0.00%
2018-09-14 0 0.385 0.385 0.390 0.385 0.390 284,000 110,290 0.3883 0.144 0.144 0.146 0.144 0.146 757,900 0.1455 -1.28%
2018-09-13 0 0.390 0.390 0.405 0.390 0.390 188,000 73,320 0.3900 0.146 0.146 0.152 0.146 0.146 501,708 0.1461 0.00%
2018-09-12 0 0.390 0.390 0.400 0.380 0.405 398,000 157,700 0.3962 0.146 0.146 0.150 0.142 0.152 1,062,127 0.1485 0.00%
2018-09-11 0 0.390 0.380 0.395 0.385 0.405 1,078,000 420,720 0.3903 0.146 0.142 0.148 0.144 0.152 2,876,816 0.1462 -1.27%
2018-09-10 0 0.395 0.390 0.410 0.395 0.395 8,000 3,160 0.3950 0.148 0.146 0.154 0.148 0.148 21,349 0.1480 0.00%
2018-09-07 0 0.395 0.395 0.410 0.395 0.400 542,000 215,030 0.3967 0.148 0.148 0.154 0.148 0.150 1,446,414 0.1487 0.00%
2018-09-06 0 0.395 0.395 0.400 0.380 0.405 258,000 103,070 0.3995 0.148 0.148 0.150 0.142 0.152 688,514 0.1497 -1.25%
2018-09-05 0 0.400 0.400 0.405 0.400 0.405 412,000 166,840 0.4050 0.150 0.150 0.152 0.150 0.152 1,099,488 0.1517 -1.23%
2018-09-04 0 0.405 0.405 0.415 0.405 0.410 240,000 98,390 0.4100 0.152 0.152 0.156 0.152 0.154 640,478 0.1536 -1.22%
2018-09-03 0 0.410 0.405 0.420 0.405 0.420 1,036,000 432,720 0.4177 0.154 0.152 0.157 0.152 0.157 2,764,732 0.1565 0.00%
2018-08-31 0 0.410 0.405 0.415 0.410 0.410 364,000 149,240 0.4100 0.154 0.152 0.156 0.154 0.154 971,392 0.1536 -1.20%
2018-08-30 0 0.415 0.410 0.415 0.410 0.420 334,000 139,460 0.4175 0.156 0.154 0.156 0.154 0.157 891,333 0.1565 2.47%
2018-08-29 0 0.405 0.405 0.410 0.405 0.405 96,000 38,880 0.4050 0.152 0.152 0.154 0.152 0.152 256,191 0.1518 0.00%
2018-08-28 0 0.405 0.405 0.415 0.405 0.415 960,000 394,630 0.4111 0.152 0.152 0.156 0.152 0.156 2,561,914 0.1540 0.00%
2018-08-27 0 0.405 0.405 0.415 0.405 0.405 202,000 81,810 0.4050 0.152 0.152 0.156 0.152 0.152 539,069 0.1518 0.00%
2018-08-24 0 0.405 0.400 0.420 - - 0 0 - 0.152 0.150 0.157 - - 0 - 0.00%
2018-08-23 0 0.405 0.405 0.410 0.400 0.415 770,000 313,020 0.4065 0.152 0.152 0.154 0.150 0.156 2,054,868 0.1523 -2.41%
2018-08-22 0 0.415 0.410 0.420 0.415 0.415 350,000 145,250 0.4150 0.156 0.154 0.157 0.156 0.156 934,031 0.1555 -2.35%
2018-08-21 0 0.425 0.420 0.425 0.415 0.425 506,000 212,170 0.4193 0.159 0.157 0.159 0.156 0.159 1,350,342 0.1571 1.19%
2018-08-20 0 0.420 0.420 0.425 0.420 0.425 186,000 78,560 0.4224 0.157 0.157 0.159 0.157 0.159 496,371 0.1583 -1.18%
2018-08-17 0 0.425 0.420 0.430 0.415 0.425 372,000 157,540 0.4235 0.159 0.157 0.161 0.156 0.159 992,742 0.1587 0.00%
2018-08-16 0 0.425 0.415 0.425 0.410 0.425 546,000 227,010 0.4158 0.159 0.156 0.159 0.154 0.159 1,457,089 0.1558 1.19%
2018-08-15 0 0.420 0.420 0.430 0.415 0.435 1,310,000 554,480 0.4233 0.157 0.157 0.161 0.156 0.163 3,495,945 0.1586 -1.18%
2018-08-14 0 0.425 0.425 0.435 0.425 0.425 590,000 250,750 0.4250 0.159 0.159 0.163 0.159 0.159 1,574,510 0.1593 0.00%
2018-08-13 0 0.425 0.425 0.430 0.425 0.425 10,000 4,250 0.4250 0.159 0.159 0.161 0.159 0.159 26,687 0.1593 0.00%
2018-08-10 0 0.425 0.425 0.430 0.420 0.435 476,000 206,840 0.4345 0.159 0.159 0.161 0.157 0.163 1,270,282 0.1628 -2.30%
2018-08-09 0 0.435 0.430 0.435 0.430 0.450 788,000 349,160 0.4431 0.163 0.161 0.163 0.161 0.169 2,102,904 0.1660 2.35%
2018-08-08 0 0.425 0.425 0.435 0.425 0.435 580,000 251,360 0.4334 0.159 0.159 0.163 0.159 0.163 1,547,823 0.1624 1.19%
2018-08-07 0 0.420 0.420 0.430 0.415 0.430 188,000 79,000 0.4202 0.157 0.157 0.161 0.156 0.161 501,708 0.1575 1.20%
2018-08-06 0 0.415 0.415 0.425 0.415 0.435 401,437 171,421 0.4270 0.156 0.156 0.159 0.156 0.163 1,071,299 0.1600 -3.49%
2018-08-03 0 0.430 0.430 0.435 0.430 0.435 516,000 224,100 0.4343 0.161 0.161 0.163 0.161 0.163 1,377,029 0.1627 -1.15%
2018-08-02 0 0.435 0.435 0.440 0.430 0.435 176,000 76,530 0.4348 0.163 0.163 0.165 0.161 0.163 469,684 0.1629 0.00%
2018-08-01 0 0.435 0.435 0.445 0.430 0.435 264,000 114,640 0.4342 0.163 0.163 0.167 0.161 0.163 704,526 0.1627 0.00%
2018-07-31 0 0.435 0.435 0.440 0.435 0.450 304,000 134,360 0.4420 0.163 0.163 0.165 0.163 0.169 811,273 0.1656 -1.14%
2018-07-30 0 0.440 0.440 0.445 0.440 0.445 818,000 360,910 0.4412 0.165 0.165 0.167 0.165 0.167 2,182,964 0.1653 0.00%
2018-07-27 0 0.440 0.440 0.445 0.440 0.450 2,674,000 1,193,250 0.4462 0.165 0.165 0.167 0.165 0.169 7,135,998 0.1672 -1.12%
2018-07-26 0 0.445 0.445 0.450 0.435 0.450 1,528,000 670,670 0.4389 0.167 0.167 0.169 0.163 0.169 4,077,713 0.1645 2.30%
2018-07-25 0 0.435 0.435 0.440 0.430 0.440 386,000 168,770 0.4372 0.163 0.163 0.165 0.161 0.165 1,030,103 0.1638 1.16%
2018-07-24 0 0.430 0.430 0.435 0.425 0.435 2,442,000 1,049,060 0.4296 0.161 0.161 0.163 0.159 0.163 6,516,868 0.1610 0.00%
2018-07-23 0 0.430 0.425 0.430 0.425 0.430 290,000 123,600 0.4262 0.161 0.159 0.161 0.159 0.161 773,911 0.1597 0.00%
2018-07-20 0 0.430 0.420 0.440 0.420 0.430 422,000 180,290 0.4272 0.161 0.157 0.165 0.157 0.161 1,126,175 0.1601 0.00%
2018-07-19 0 0.430 0.420 0.435 0.415 0.430 322,000 134,560 0.4179 0.161 0.157 0.163 0.156 0.161 859,309 0.1566 3.61%
2018-07-18 0 0.415 0.415 0.425 0.415 0.420 70,000 29,070 0.4153 0.156 0.156 0.159 0.156 0.157 186,806 0.1556 0.00%
2018-07-17 0 0.415 0.415 0.425 0.410 0.420 282,000 117,210 0.4156 0.156 0.156 0.159 0.154 0.157 752,562 0.1557 0.00%
2018-07-16 0 0.415 0.415 0.425 0.415 0.420 260,000 109,100 0.4196 0.156 0.156 0.159 0.156 0.157 693,852 0.1572 -1.19%
2018-07-13 0 0.420 0.420 0.425 0.420 0.420 192,000 80,640 0.4200 0.157 0.157 0.159 0.157 0.157 512,383 0.1574 0.00%
2018-07-12 0 0.420 0.420 0.425 0.415 0.425 398,000 166,860 0.4192 0.157 0.157 0.159 0.156 0.159 1,062,127 0.1571 0.00%
2018-07-11 0 0.420 0.420 0.425 0.415 0.420 210,000 87,800 0.4181 0.157 0.157 0.159 0.156 0.157 560,419 0.1567 1.20%
2018-07-10 0 0.415 0.415 0.425 0.410 0.430 324,000 135,390 0.4179 0.156 0.156 0.159 0.154 0.161 864,646 0.1566 1.22%
2018-07-09 0 0.410 0.410 0.420 0.405 0.410 518,000 210,560 0.4065 0.154 0.154 0.157 0.152 0.154 1,382,366 0.1523 -1.20%
2018-07-06 0 0.415 0.415 0.420 0.405 0.415 300,000 123,570 0.4119 0.156 0.156 0.157 0.152 0.156 800,598 0.1543 0.00%
2018-07-05 0 0.415 0.415 0.420 0.415 0.430 1,972,000 826,740 0.4192 0.156 0.156 0.157 0.156 0.161 5,262,598 0.1571 -3.49%
2018-07-04 0 0.430 0.430 0.440 0.430 0.435 212,000 91,170 0.4300 0.161 0.161 0.165 0.161 0.163 565,756 0.1611 0.00%
2018-07-03 0 0.430 0.425 0.435 0.420 0.445 1,126,000 483,010 0.4290 0.161 0.159 0.163 0.157 0.167 3,004,911 0.1607 -3.37%
2018-06-29 0 0.445 0.440 0.445 0.430 0.445 454,000 197,740 0.4356 0.167 0.165 0.167 0.161 0.167 1,211,572 0.1632 0.00%
2018-06-28 0 0.445 0.440 0.445 0.440 0.450 1,238,000 545,750 0.4408 0.167 0.165 0.167 0.165 0.169 3,303,801 0.1652 1.14%
2018-06-27 0 0.440 0.440 0.450 0.440 0.450 734,000 328,060 0.4469 0.165 0.165 0.169 0.165 0.169 1,958,797 0.1675 -2.22%
2018-06-26 0 0.450 0.445 0.450 0.440 0.450 734,000 327,630 0.4464 0.169 0.167 0.169 0.165 0.169 1,958,797 0.1673 1.12%
2018-06-25 0 0.445 0.445 0.450 0.440 0.460 878,000 391,070 0.4454 0.167 0.167 0.169 0.165 0.172 2,343,084 0.1669 0.00%
2018-06-22 0 0.445 0.450 0.455 0.445 0.455 1,480,000 669,900 0.4526 0.167 0.169 0.170 0.167 0.170 3,949,617 0.1696 -1.11%
2018-06-21 0 0.450 0.445 0.455 0.450 0.465 2,798,000 1,272,270 0.4547 0.169 0.167 0.170 0.169 0.174 7,466,911 0.1704 -3.23%
2018-06-20 0 0.465 0.465 0.470 0.455 0.465 1,954,000 898,970 0.4601 0.174 0.174 0.176 0.170 0.174 5,214,562 0.1724 1.09%
2018-06-19 0 0.460 0.455 0.460 0.450 0.465 3,346,000 1,533,460 0.4583 0.172 0.170 0.172 0.169 0.174 8,929,337 0.1717 -1.08%
2018-06-15 0 0.465 0.460 0.465 0.455 0.465 1,556,000 721,850 0.4639 0.174 0.172 0.174 0.170 0.174 4,152,435 0.1738 0.00%
2018-06-14 0 0.465 0.465 0.470 0.455 0.465 1,108,000 511,810 0.4619 0.174 0.174 0.176 0.170 0.174 2,956,876 0.1731 2.20%
2018-06-13 0 0.455 0.455 0.460 0.445 0.460 1,104,000 500,740 0.4536 0.170 0.170 0.172 0.167 0.172 2,946,201 0.1700 3.41%
2018-06-12 0 0.440 0.440 0.445 0.440 0.460 716,000 322,340 0.4502 0.165 0.165 0.167 0.165 0.172 1,910,761 0.1687 1.15%
2018-06-11 0 0.435 0.435 0.445 0.435 0.445 632,000 278,240 0.4403 0.163 0.163 0.167 0.163 0.167 1,686,593 0.1650 0.00%
2018-06-08 0 0.435 0.435 0.440 0.435 0.440 84,000 36,820 0.4383 0.163 0.163 0.165 0.163 0.165 224,167 0.1643 0.00%
2018-06-07 0 0.435 0.435 0.440 0.435 0.440 540,000 237,480 0.4398 0.163 0.163 0.165 0.163 0.165 1,441,077 0.1648 0.00%
2018-06-06 0 0.435 0.435 0.445 0.435 0.435 334,000 145,290 0.4350 0.163 0.163 0.167 0.163 0.163 891,333 0.1630 0.00%
2018-06-05 0 0.435 0.435 0.440 0.435 0.445 2,496,000 1,093,140 0.4380 0.163 0.163 0.165 0.163 0.167 6,660,976 0.1641 0.00%
2018-06-04 0 0.435 0.435 0.440 0.425 0.435 2,236,000 968,590 0.4332 0.163 0.163 0.165 0.159 0.163 5,967,124 0.1623 0.00%
2018-06-01 0 0.435 0.435 0.440 0.430 0.440 534,000 231,890 0.4343 0.163 0.163 0.165 0.161 0.165 1,425,065 0.1627 2.35%
2018-05-31 0 0.425 0.425 0.430 0.420 0.430 1,028,000 438,840 0.4269 0.159 0.159 0.161 0.157 0.161 2,743,383 0.1600 1.19%
2018-05-30 0 0.420 0.420 0.430 0.410 0.430 982,000 411,050 0.4186 0.157 0.157 0.161 0.154 0.161 2,620,624 0.1569 -2.33%
2018-05-29 0 0.430 0.430 0.435 0.430 0.435 426,000 183,430 0.4306 0.161 0.161 0.163 0.161 0.163 1,136,849 0.1613 0.00%
2018-05-28 0 0.430 0.430 0.435 0.420 0.430 1,762,000 756,140 0.4291 0.161 0.161 0.163 0.157 0.161 4,702,179 0.1608 0.00%
2018-05-25 0 0.430 0.425 0.435 0.410 0.440 2,624,000 1,119,590 0.4267 0.161 0.159 0.163 0.154 0.165 7,002,565 0.1599 0.23%
2018-05-24 0 0.465 0.460 0.465 0.460 0.465 3,794,000 1,759,500 0.4638 0.161 0.159 0.161 0.159 0.161 10,974,539 0.1603 1.09%
2018-05-23 0 0.460 0.460 0.465 0.460 0.475 1,494,000 694,720 0.4650 0.159 0.159 0.161 0.159 0.164 4,321,550 0.1608 0.00%
2018-05-21 0 0.460 0.455 0.460 0.455 0.460 744,000 341,220 0.4586 0.159 0.157 0.159 0.157 0.159 2,152,097 0.1586 1.10%
2018-05-18 0 0.455 0.455 0.460 0.450 0.465 1,732,000 795,560 0.4593 0.157 0.157 0.159 0.156 0.161 5,009,990 0.1588 -3.19%
2018-05-17 0 0.470 0.465 0.470 0.460 0.475 1,410,000 655,520 0.4649 0.162 0.161 0.162 0.159 0.164 4,078,571 0.1607 1.08%
2018-05-16 0 0.465 0.460 0.465 0.450 0.485 2,142,000 1,004,090 0.4688 0.161 0.159 0.161 0.156 0.168 6,195,957 0.1621 2.20%
2018-05-15 0 0.455 0.455 0.460 0.450 0.460 3,028,000 1,376,900 0.4547 0.157 0.157 0.159 0.156 0.159 8,758,804 0.1572 1.11%
2018-05-14 0 0.450 0.445 0.450 0.440 0.455 3,340,000 1,495,580 0.4478 0.156 0.154 0.156 0.152 0.157 9,661,297 0.1548 2.27%
2018-05-11 0 0.440 0.440 0.445 0.435 0.460 5,570,000 2,492,620 0.4475 0.152 0.152 0.154 0.150 0.159 16,111,803 0.1547 1.15%
2018-05-10 0 0.435 0.430 0.435 0.415 0.435 2,882,000 1,235,210 0.4286 0.150 0.149 0.150 0.143 0.150 8,336,484 0.1482 4.82%
2018-05-09 0 0.415 0.415 0.420 0.410 0.420 840,000 350,370 0.4171 0.143 0.143 0.145 0.142 0.145 2,429,787 0.1442 0.00%
2018-05-08 0 0.415 0.410 0.415 0.400 0.415 1,708,000 697,860 0.4086 0.143 0.142 0.143 0.138 0.143 4,940,567 0.1413 2.47%
2018-05-07 0 0.405 0.405 0.410 0.400 0.410 1,492,000 605,680 0.4060 0.140 0.140 0.142 0.138 0.142 4,315,765 0.1403 1.25%
2018-05-04 0 0.400 0.400 0.405 0.390 0.405 1,286,000 514,920 0.4004 0.138 0.138 0.140 0.135 0.140 3,719,888 0.1384 2.56%
2018-05-03 0 0.390 0.390 0.395 0.390 0.400 1,944,000 763,380 0.3927 0.135 0.135 0.137 0.135 0.138 5,623,222 0.1358 0.00%
2018-05-02 0 0.390 0.390 0.395 0.390 0.395 634,000 247,510 0.3904 0.135 0.135 0.137 0.135 0.137 1,833,911 0.1350 0.00%
2018-04-30 0 0.390 0.390 0.395 0.385 0.395 1,748,000 681,910 0.3901 0.135 0.135 0.137 0.133 0.137 5,056,271 0.1349 0.00%
2018-04-27 0 0.390 0.390 0.395 0.390 0.395 3,324,000 1,297,650 0.3904 0.135 0.135 0.137 0.135 0.137 9,615,015 0.1350 0.00%
2018-04-26 0 0.390 0.390 0.395 0.385 0.400 1,186,000 464,080 0.3913 0.135 0.135 0.137 0.133 0.138 3,430,628 0.1353 0.00%
2018-04-25 0 0.390 0.385 0.390 0.385 0.390 2,170,000 845,880 0.3898 0.135 0.133 0.135 0.133 0.135 6,276,950 0.1348 0.00%
2018-04-24 0 0.390 0.385 0.390 0.385 0.395 6,302,000 2,469,170 0.3918 0.135 0.133 0.135 0.133 0.137 18,229,189 0.1355 0.00%
2018-04-23 0 0.390 0.385 0.395 0.385 0.390 9,130,000 3,558,630 0.3898 0.135 0.133 0.137 0.133 0.135 26,409,473 0.1347 0.00%
2018-04-20 0 0.390 0.385 0.390 0.385 0.395 5,684,000 2,213,780 0.3895 0.135 0.133 0.135 0.133 0.137 16,441,560 0.1346 0.00%
2018-04-19 0 0.390 0.385 0.390 0.385 0.400 5,270,000 2,063,630 0.3916 0.135 0.133 0.135 0.133 0.138 15,244,022 0.1354 1.30%
2018-04-18 0 0.385 0.385 0.390 0.380 0.395 2,368,000 921,190 0.3890 0.133 0.133 0.135 0.131 0.137 6,849,686 0.1345 -1.28%
2018-04-17 0 0.390 0.390 0.395 0.385 0.410 2,292,000 909,850 0.3970 0.135 0.135 0.137 0.133 0.142 6,629,848 0.1372 0.00%
2018-04-16 0 0.390 0.385 0.395 0.360 0.410 8,636,000 3,277,470 0.3795 0.135 0.133 0.137 0.124 0.142 24,980,526 0.1312 -3.70%
2018-04-13 0 0.405 0.405 0.410 0.400 0.420 3,730,000 1,528,970 0.4099 0.140 0.140 0.142 0.138 0.145 10,789,412 0.1417 -2.41%
2018-04-12 0 0.415 0.415 0.420 0.415 0.425 2,186,000 911,950 0.4172 0.143 0.143 0.145 0.143 0.147 6,323,232 0.1442 -2.35%
2018-04-11 0 0.425 0.425 0.430 0.425 0.450 4,008,000 1,752,340 0.4372 0.147 0.147 0.149 0.147 0.156 11,593,556 0.1511 -2.30%
2018-04-10 0 0.435 0.435 0.440 0.435 0.475 5,160,000 2,308,320 0.4473 0.150 0.150 0.152 0.150 0.164 14,925,836 0.1547 -5.43%
2018-04-09 0 0.460 0.455 0.460 0.450 0.470 896,000 411,720 0.4595 0.159 0.157 0.159 0.156 0.162 2,591,773 0.1589 0.00%
2018-04-06 0 0.460 0.460 0.465 0.450 0.475 918,000 423,170 0.4610 0.159 0.159 0.161 0.156 0.164 2,655,410 0.1594 -1.08%
2018-04-04 0 0.465 0.465 0.475 0.465 0.480 1,096,000 515,090 0.4700 0.161 0.161 0.164 0.161 0.166 3,170,294 0.1625 0.00%
2018-04-03 0 0.465 0.465 0.470 0.450 0.475 2,976,000 1,369,530 0.4602 0.161 0.161 0.162 0.156 0.164 8,608,389 0.1591 -2.11%
2018-03-29 0 0.475 0.475 0.480 0.475 0.510 8,606,000 4,168,460 0.4844 0.164 0.164 0.166 0.164 0.176 24,893,748 0.1675 -5.00%
2018-03-28 0 0.500 0.500 0.510 0.495 0.520 6,024,000 3,044,610 0.5054 0.173 0.173 0.176 0.171 0.180 17,425,045 0.1747 -3.85%
2018-03-27 0 0.520 0.520 0.530 0.500 0.560 17,680,000 9,391,320 0.5312 0.180 0.180 0.183 0.173 0.194 51,141,235 0.1836 1.96%
2018-03-26 0 0.510 0.510 0.520 0.480 0.530 9,530,000 4,837,640 0.5076 0.176 0.176 0.180 0.166 0.183 27,566,514 0.1755 4.08%
2018-03-23 0 0.490 0.485 0.490 0.470 0.495 7,752,000 3,759,740 0.4850 0.169 0.168 0.169 0.162 0.171 22,423,465 0.1677 -2.00%
2018-03-22 0 0.500 0.500 0.510 0.470 0.530 23,684,000 11,798,250 0.4982 0.173 0.173 0.176 0.162 0.183 68,508,429 0.1722 0.00%
2018-03-21 0 0.500 0.500 0.510 0.385 0.530 75,068,000 36,550,700 0.4869 0.173 0.173 0.176 0.133 0.183 217,141,983 0.1683 26.58%
2018-03-20 0 0.395 0.395 0.400 0.365 0.415 23,638,000 9,283,450 0.3927 0.137 0.137 0.138 0.126 0.143 68,375,369 0.1358 14.49%
2018-03-19 0 0.345 0.345 0.350 0.340 0.355 1,806,000 623,830 0.3454 0.119 0.119 0.121 0.118 0.123 5,224,042 0.1194 2.99%
2018-03-16 0 0.335 0.335 0.355 0.335 0.365 5,854,000 2,073,020 0.3541 0.116 0.116 0.123 0.116 0.126 16,933,303 0.1224 -5.63%
2018-03-15 0 0.355 0.355 0.360 0.355 0.365 274,000 98,880 0.3609 0.123 0.123 0.124 0.123 0.126 792,573 0.1248 0.00%
2018-03-14 0 0.355 0.355 0.360 0.355 0.355 72,000 25,560 0.3550 0.123 0.123 0.124 0.123 0.123 208,267 0.1227 0.00%
2018-03-13 0 0.355 0.355 0.360 0.355 0.360 352,000 125,710 0.3571 0.123 0.123 0.124 0.123 0.124 1,018,197 0.1235 0.00%
2018-03-12 0 0.355 0.355 0.360 0.350 0.360 2,590,000 928,300 0.3584 0.123 0.123 0.124 0.121 0.124 7,491,844 0.1239 0.00%
2018-03-09 0 0.355 0.355 0.360 0.355 0.360 456,000 163,630 0.3588 0.123 0.123 0.124 0.123 0.124 1,319,027 0.1241 0.00%
2018-03-08 0 0.355 0.355 0.360 0.355 0.370 2,840,000 1,023,440 0.3604 0.123 0.123 0.124 0.123 0.128 8,214,995 0.1246 -2.74%
2018-03-07 0 0.365 0.365 0.370 0.365 0.380 260,000 97,400 0.3746 0.126 0.126 0.128 0.126 0.131 752,077 0.1295 1.39%
2018-03-06 0 0.360 0.360 0.375 0.360 0.365 176,000 64,130 0.3644 0.124 0.124 0.130 0.124 0.126 509,098 0.1260 0.00%
2018-03-05 0 0.360 0.360 0.375 0.355 0.360 880,000 316,760 0.3600 0.124 0.124 0.130 0.123 0.124 2,545,491 0.1244 0.00%
2018-03-02 0 0.360 0.360 0.365 0.360 0.365 336,000 121,010 0.3601 0.124 0.124 0.126 0.124 0.126 971,915 0.1245 0.00%
2018-03-01 0 0.360 0.360 0.365 0.360 0.365 392,000 141,350 0.3606 0.124 0.124 0.126 0.124 0.126 1,133,901 0.1247 0.00%
2018-02-28 0 0.360 0.360 0.370 0.350 0.370 3,548,000 1,276,230 0.3597 0.124 0.124 0.128 0.121 0.128 10,262,958 0.1244 0.00%
2018-02-27 0 0.360 0.360 0.365 0.360 0.375 682,000 249,200 0.3654 0.124 0.124 0.126 0.124 0.130 1,972,756 0.1263 0.00%
2018-02-26 0 0.360 0.360 0.370 0.350 0.370 1,154,000 417,380 0.3617 0.124 0.124 0.128 0.121 0.128 3,338,065 0.1250 0.00%
2018-02-23 0 0.360 0.360 0.365 0.360 0.370 921,000 337,915 0.3669 0.124 0.124 0.126 0.124 0.128 2,664,088 0.1268 -1.37%
2018-02-22 0 0.365 0.365 0.370 0.365 0.380 644,000 236,740 0.3676 0.126 0.126 0.128 0.126 0.131 1,862,837 0.1271 0.00%
2018-02-21 0 0.365 0.365 0.370 0.360 0.370 260,000 95,130 0.3659 0.126 0.126 0.128 0.124 0.128 752,077 0.1265 -2.67%
2018-02-20 0 0.375 0.365 0.375 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2018-02-15 0 0.375 0.375 0.380 0.375 0.375 44,000 16,500 0.3750 0.130 0.130 0.131 0.130 0.130 127,275 0.1296 0.00%
2018-02-14 0 0.375 0.370 0.375 0.365 0.375 476,000 177,980 0.3739 0.130 0.128 0.130 0.126 0.130 1,376,879 0.1293 2.74%
2018-02-13 0 0.365 0.365 0.370 0.360 0.365 538,000 195,260 0.3629 0.126 0.126 0.128 0.124 0.126 1,556,221 0.1255 0.00%
2018-02-12 0 0.365 0.365 0.370 - - 0 0 - 0.126 0.126 0.128 - - 0 - 1.39%
2018-02-09 0 0.360 0.360 0.370 0.360 0.370 594,000 214,540 0.3612 0.124 0.124 0.128 0.124 0.128 1,718,207 0.1249 -1.37%
2018-02-08 0 0.365 0.365 0.370 0.360 0.365 136,000 49,280 0.3624 0.126 0.126 0.128 0.124 0.126 393,394 0.1253 0.00%
2018-02-07 0 0.365 0.365 0.370 0.360 0.370 428,000 156,310 0.3652 0.126 0.126 0.128 0.124 0.128 1,238,034 0.1263 0.00%
2018-02-06 0 0.365 0.365 0.380 0.360 0.385 750,000 273,160 0.3642 0.126 0.126 0.131 0.124 0.133 2,169,453 0.1259 -2.67%
2018-02-05 0 0.375 0.375 0.385 0.370 0.375 106,000 39,230 0.3701 0.130 0.130 0.133 0.128 0.130 306,616 0.1279 -1.32%
2018-02-02 0 0.380 0.375 0.390 0.370 0.380 512,000 193,580 0.3781 0.131 0.130 0.135 0.128 0.131 1,481,013 0.1307 0.00%
2018-02-01 0 0.380 0.380 0.385 0.375 0.390 424,000 162,650 0.3836 0.131 0.131 0.133 0.130 0.135 1,226,464 0.1326 0.00%
2018-01-31 0 0.380 0.380 0.385 0.375 0.385 3,482,000 1,309,550 0.3761 0.131 0.131 0.133 0.130 0.133 10,072,046 0.1300 -3.80%
2018-01-30 0 0.395 0.390 0.395 0.390 0.395 50,000 19,500 0.3900 0.137 0.135 0.137 0.135 0.137 144,630 0.1348 0.00%
2018-01-29 0 0.395 0.390 0.400 0.390 0.415 816,000 320,850 0.3932 0.137 0.135 0.138 0.135 0.143 2,360,365 0.1359 -1.25%
2018-01-26 0 0.400 0.395 0.400 0.395 0.400 1,518,000 603,480 0.3975 0.138 0.137 0.138 0.137 0.138 4,390,973 0.1374 0.00%
2018-01-25 0 0.400 0.400 0.415 0.400 0.410 562,000 226,820 0.4036 0.138 0.138 0.143 0.138 0.142 1,625,643 0.1395 -1.23%
2018-01-24 0 0.405 0.405 0.410 0.405 0.420 780,000 318,540 0.4084 0.140 0.140 0.142 0.140 0.145 2,256,231 0.1412 -2.41%
2018-01-23 0 0.415 0.415 0.420 0.405 0.415 654,000 270,880 0.4142 0.143 0.143 0.145 0.140 0.143 1,891,763 0.1432 1.22%
2018-01-22 0 0.410 0.410 0.420 0.400 0.415 660,000 272,350 0.4127 0.142 0.142 0.145 0.138 0.143 1,909,119 0.1427 1.23%
2018-01-19 0 0.405 0.405 0.410 0.400 0.410 412,000 166,960 0.4052 0.140 0.140 0.142 0.138 0.142 1,191,753 0.1401 1.25%
2018-01-18 0 0.400 0.400 0.415 0.400 0.425 1,226,000 505,270 0.4121 0.138 0.138 0.143 0.138 0.147 3,546,332 0.1425 -2.44%
2018-01-17 0 0.410 0.410 0.420 0.385 0.420 2,910,000 1,194,050 0.4103 0.142 0.142 0.145 0.133 0.145 8,417,477 0.1419 3.80%
2018-01-16 0 0.395 0.390 0.395 0.365 0.405 6,908,000 2,624,450 0.3799 0.137 0.135 0.137 0.126 0.140 19,982,107 0.1313 6.76%
2018-01-15 0 0.370 0.370 0.375 0.365 0.395 9,896,000 3,717,210 0.3756 0.128 0.128 0.130 0.126 0.137 28,625,207 0.1299 -6.33%
2018-01-12 0 0.395 0.390 0.395 0.390 0.425 2,614,364 1,050,144 0.4017 0.137 0.135 0.137 0.135 0.147 7,562,319 0.1389 -1.25%
2018-01-11 0 0.400 0.400 0.410 0.390 0.405 1,226,000 485,070 0.3957 0.138 0.138 0.142 0.135 0.140 3,546,332 0.1368 2.56%
2018-01-10 0 0.390 0.390 0.395 0.390 0.400 108,000 42,340 0.3920 0.135 0.135 0.137 0.135 0.138 312,401 0.1355 0.00%
2018-01-09 0 0.390 0.390 0.400 0.390 0.395 194,000 76,580 0.3947 0.135 0.135 0.138 0.135 0.137 561,165 0.1365 0.00%
2018-01-08 0 0.390 0.390 0.395 0.390 0.420 496,000 200,520 0.4043 0.135 0.135 0.137 0.135 0.145 1,434,731 0.1398 0.00%
2018-01-05 0 0.390 0.390 0.395 0.385 0.395 574,000 223,280 0.3890 0.135 0.135 0.137 0.133 0.137 1,660,355 0.1345 0.00%
2018-01-04 0 0.390 0.385 0.390 0.380 0.390 384,000 147,280 0.3835 0.135 0.133 0.135 0.131 0.135 1,110,760 0.1326 1.30%
2018-01-03 0 0.385 0.380 0.385 0.380 0.385 274,000 105,430 0.3848 0.133 0.131 0.133 0.131 0.133 792,573 0.1330 1.32%
2018-01-02 0 0.380 0.375 0.380 0.370 0.385 606,000 229,460 0.3786 0.131 0.130 0.131 0.128 0.133 1,752,918 0.1309 2.70%
2017-12-29 0 0.370 0.365 0.370 0.360 0.370 182,000 65,940 0.3623 0.128 0.126 0.128 0.124 0.128 526,454 0.1253 1.37%
2017-12-28 0 0.365 0.365 0.375 0.360 0.370 140,000 51,180 0.3656 0.126 0.126 0.130 0.124 0.128 404,965 0.1264 0.00%
2017-12-27 0 0.365 0.360 0.365 0.360 0.375 742,000 275,260 0.3710 0.126 0.124 0.126 0.124 0.130 2,146,312 0.1282 0.00%
2017-12-22 0 0.365 0.365 0.375 0.360 0.385 1,650,000 604,030 0.3661 0.126 0.126 0.130 0.124 0.133 4,772,796 0.1266 0.00%
2017-12-21 0 0.365 0.365 0.370 0.360 0.370 456,000 165,910 0.3638 0.126 0.126 0.128 0.124 0.128 1,319,027 0.1258 1.39%
2017-12-20 0 0.360 0.360 0.365 0.360 0.365 986,000 357,770 0.3628 0.124 0.124 0.126 0.124 0.126 2,852,107 0.1254 -2.70%
2017-12-19 0 0.370 0.365 0.375 0.365 0.375 1,156,000 426,430 0.3689 0.128 0.126 0.130 0.126 0.130 3,343,850 0.1275 -1.33%
2017-12-18 0 0.375 0.375 0.380 0.370 0.375 102,000 37,940 0.3720 0.130 0.130 0.131 0.128 0.130 295,046 0.1286 0.00%
2017-12-15 0 0.375 0.375 0.380 0.370 0.385 556,000 209,330 0.3765 0.130 0.130 0.131 0.128 0.133 1,608,288 0.1302 0.00%
2017-12-14 0 0.375 0.375 0.380 0.370 0.380 298,000 111,770 0.3751 0.130 0.130 0.131 0.128 0.131 861,996 0.1297 0.00%
2017-12-13 0 0.375 0.370 0.375 0.370 0.380 1,258,000 470,190 0.3738 0.130 0.128 0.130 0.128 0.131 3,638,896 0.1292 0.00%
2017-12-12 0 0.375 0.375 0.380 0.365 0.380 744,000 275,980 0.3709 0.130 0.130 0.131 0.126 0.131 2,152,097 0.1282 0.00%
2017-12-11 0 0.375 0.375 0.380 0.370 0.380 640,000 241,990 0.3781 0.130 0.130 0.131 0.128 0.131 1,851,266 0.1307 -1.32%
2017-12-08 0 0.380 0.380 0.390 0.365 0.390 496,000 190,380 0.3838 0.131 0.131 0.135 0.126 0.135 1,434,731 0.1327 0.00%
2017-12-07 0 0.380 0.375 0.380 0.370 0.390 2,026,000 773,360 0.3817 0.131 0.130 0.131 0.128 0.135 5,860,415 0.1320 -3.80%
2017-12-06 0 0.395 0.395 0.400 0.390 0.405 2,404,000 960,650 0.3996 0.137 0.137 0.138 0.135 0.140 6,953,820 0.1381 -4.82%
2017-12-05 0 0.415 0.405 0.415 0.405 0.415 602,000 247,210 0.4106 0.143 0.140 0.143 0.140 0.143 1,741,347 0.1420 -2.35%
2017-12-04 0 0.425 0.415 0.425 0.400 0.425 420,000 169,950 0.4046 0.147 0.143 0.147 0.138 0.147 1,214,894 0.1399 3.66%
2017-12-01 0 0.410 0.410 0.420 0.405 0.420 234,000 96,320 0.4116 0.142 0.142 0.145 0.140 0.145 676,869 0.1423 1.23%
2017-11-30 0 0.405 0.405 0.415 0.405 0.420 940,000 389,780 0.4147 0.140 0.140 0.143 0.140 0.145 2,719,048 0.1434 -3.57%
2017-11-29 0 0.420 0.420 0.425 0.420 0.425 148,000 62,260 0.4207 0.145 0.145 0.147 0.145 0.147 428,105 0.1454 0.00%
2017-11-28 0 0.420 0.420 0.430 0.420 0.420 44,000 18,480 0.4200 0.145 0.145 0.149 0.145 0.145 127,275 0.1452 0.00%
2017-11-27 0 0.420 0.420 0.430 0.410 0.425 2,600,000 1,085,270 0.4174 0.145 0.145 0.149 0.142 0.147 7,520,770 0.1443 -1.18%
2017-11-24 0 0.425 0.425 0.430 0.420 0.425 36,000 15,240 0.4233 0.147 0.147 0.149 0.145 0.147 104,134 0.1464 1.19%
2017-11-23 0 0.420 0.420 0.440 0.415 0.425 1,066,000 448,180 0.4204 0.145 0.145 0.152 0.143 0.147 3,083,516 0.1453 0.00%
2017-11-22 0 0.420 0.420 0.430 0.420 0.425 456,000 192,600 0.4224 0.145 0.145 0.149 0.145 0.147 1,319,027 0.1460 -1.18%
2017-11-21 0 0.425 0.425 0.430 0.420 0.430 172,000 73,370 0.4266 0.147 0.147 0.149 0.145 0.149 497,528 0.1475 1.19%
2017-11-20 0 0.420 0.420 0.425 0.420 0.435 666,000 282,290 0.4239 0.145 0.145 0.147 0.145 0.150 1,926,474 0.1465 0.00%
2017-11-17 0 0.420 0.420 0.435 0.420 0.425 298,000 126,310 0.4239 0.145 0.145 0.150 0.145 0.147 861,996 0.1465 -1.18%
2017-11-16 0 0.425 0.425 0.435 0.420 0.430 654,000 279,180 0.4269 0.147 0.147 0.150 0.145 0.149 1,891,763 0.1476 1.19%
2017-11-15 0 0.420 0.420 0.430 0.420 0.430 370,000 156,850 0.4239 0.145 0.145 0.149 0.145 0.149 1,070,263 0.1466 -1.18%
2017-11-14 0 0.425 0.425 0.430 0.425 0.435 490,000 211,020 0.4307 0.147 0.147 0.149 0.147 0.150 1,417,376 0.1489 -3.41%
2017-11-13 0 0.440 0.440 0.450 0.435 0.440 330,000 144,540 0.4380 0.152 0.152 0.156 0.150 0.152 954,559 0.1514 0.00%
2017-11-10 0 0.440 0.440 0.450 0.430 0.450 146,000 63,760 0.4367 0.152 0.152 0.156 0.149 0.156 422,320 0.1510 2.33%
2017-11-09 0 0.430 0.430 0.435 0.430 0.460 1,226,000 542,590 0.4426 0.149 0.149 0.150 0.149 0.159 3,546,332 0.1530 -3.37%
2017-11-08 0 0.445 0.445 0.450 0.445 0.450 154,000 68,730 0.4463 0.154 0.154 0.156 0.154 0.156 445,461 0.1543 -1.11%
2017-11-07 0 0.450 0.445 0.450 0.440 0.450 114,000 51,170 0.4489 0.156 0.154 0.156 0.152 0.156 329,757 0.1552 0.00%
2017-11-06 0 0.450 0.445 0.465 0.435 0.450 206,000 91,630 0.4448 0.156 0.154 0.161 0.150 0.156 595,876 0.1538 1.12%
2017-11-03 0 0.445 0.445 0.455 0.440 0.470 668,000 297,510 0.4454 0.154 0.154 0.157 0.152 0.162 1,932,259 0.1540 -3.26%
2017-11-02 0 0.460 0.450 0.460 0.425 0.470 1,884,000 842,500 0.4472 0.159 0.156 0.159 0.147 0.162 5,449,666 0.1546 8.24%
2017-11-01 0 0.425 0.425 0.430 0.420 0.430 372,000 158,414 0.4258 0.147 0.147 0.149 0.145 0.149 1,076,049 0.1472 0.00%
2017-10-31 0 0.425 0.425 0.430 0.425 0.430 504,000 216,270 0.4291 0.147 0.147 0.149 0.147 0.149 1,457,872 0.1483 1.19%
2017-10-30 0 0.420 0.420 0.430 0.420 0.425 624,000 264,300 0.4236 0.145 0.145 0.149 0.145 0.147 1,804,985 0.1464 -2.33%
2017-10-27 0 0.430 0.430 0.450 0.425 0.440 242,000 104,420 0.4315 0.149 0.149 0.156 0.147 0.152 700,010 0.1492 1.18%
2017-10-26 0 0.425 0.420 0.430 0.420 0.425 102,000 43,340 0.4249 0.147 0.145 0.149 0.145 0.147 295,046 0.1469 0.00%
2017-10-25 0 0.425 0.425 0.435 0.420 0.435 1,456,000 617,860 0.4244 0.147 0.147 0.150 0.145 0.150 4,211,631 0.1467 0.00%
2017-10-24 0 0.425 0.425 0.435 0.425 0.435 226,000 96,680 0.4278 0.147 0.147 0.150 0.147 0.150 653,728 0.1479 -1.16%
2017-10-23 0 0.430 0.420 0.430 0.420 0.430 296,000 125,830 0.4251 0.149 0.145 0.149 0.145 0.149 856,211 0.1470 1.18%
2017-10-20 0 0.425 0.420 0.435 0.420 0.435 980,000 417,800 0.4263 0.147 0.145 0.150 0.145 0.150 2,834,752 0.1474 0.00%
2017-10-19 0 0.425 0.425 0.440 0.425 0.455 955,671 420,803 0.4403 0.147 0.147 0.152 0.147 0.157 2,764,378 0.1522 -3.41%
2017-10-18 0 0.440 0.440 0.445 0.435 0.440 268,000 116,820 0.4359 0.152 0.152 0.154 0.150 0.152 775,218 0.1507 0.00%
2017-10-17 0 0.440 0.440 0.445 0.435 0.440 70,000 30,730 0.4390 0.152 0.152 0.154 0.150 0.152 202,482 0.1518 -1.12%
2017-10-16 0 0.445 0.440 0.450 0.440 0.450 416,000 184,970 0.4446 0.154 0.152 0.156 0.152 0.156 1,203,323 0.1537 -2.20%
2017-10-13 0 0.455 0.445 0.455 0.435 0.455 834,000 372,860 0.4471 0.157 0.154 0.157 0.150 0.157 2,412,432 0.1546 2.25%
2017-10-12 0 0.445 0.440 0.445 0.430 0.445 228,000 99,380 0.4359 0.154 0.152 0.154 0.149 0.154 659,514 0.1507 1.14%
2017-10-11 0 0.440 0.440 0.445 0.425 0.445 594,000 261,000 0.4394 0.152 0.152 0.154 0.147 0.154 1,718,207 0.1519 0.00%
2017-10-10 0 0.440 0.435 0.440 0.420 0.445 780,000 337,708 0.4330 0.152 0.150 0.152 0.145 0.154 2,256,231 0.1497 2.33%
2017-10-09 0 0.430 0.425 0.435 0.425 0.430 474,000 201,770 0.4257 0.149 0.147 0.150 0.147 0.149 1,371,094 0.1472 -1.15%
2017-10-06 0 0.435 0.425 0.435 0.420 0.435 278,000 118,520 0.4263 0.150 0.147 0.150 0.145 0.150 804,144 0.1474 2.35%
2017-10-04 0 0.425 0.425 0.430 0.425 0.435 366,000 157,000 0.4290 0.147 0.147 0.149 0.147 0.150 1,058,693 0.1483 1.19%
2017-10-03 0 0.420 0.420 0.425 0.420 0.425 260,000 110,220 0.4239 0.145 0.145 0.147 0.145 0.147 752,077 0.1466 1.20%
2017-09-29 0 0.415 0.415 0.425 0.415 0.420 1,828,000 767,478 0.4198 0.143 0.143 0.147 0.143 0.145 5,287,680 0.1451 -1.19%
2017-09-28 0 0.420 0.420 0.425 0.415 0.420 1,304,000 547,598 0.4199 0.145 0.145 0.147 0.143 0.145 3,771,955 0.1452 0.00%
2017-09-27 0 0.420 0.420 0.425 0.405 0.420 3,574,000 1,486,158 0.4158 0.145 0.145 0.147 0.140 0.145 10,338,166 0.1438 0.00%
2017-09-26 0 0.420 0.410 0.420 0.405 0.420 2,272,000 934,680 0.4114 0.145 0.142 0.145 0.140 0.145 6,571,996 0.1422 2.44%
2017-09-25 0 0.410 0.400 0.410 0.400 0.415 1,398,000 569,580 0.4074 0.142 0.138 0.142 0.138 0.143 4,043,860 0.1409 0.00%
2017-09-22 0 0.410 0.410 0.420 0.410 0.420 686,000 285,120 0.4156 0.142 0.142 0.145 0.142 0.145 1,984,326 0.1437 -1.20%
2017-09-21 0 0.415 0.415 0.425 0.415 0.420 540,000 225,994 0.4185 0.143 0.143 0.147 0.143 0.145 1,562,006 0.1447 0.00%
2017-09-20 0 0.415 0.415 0.420 0.405 0.420 846,000 350,450 0.4142 0.143 0.143 0.145 0.140 0.145 2,447,143 0.1432 0.00%
2017-09-19 0 0.415 0.405 0.415 0.405 0.425 2,578,000 1,066,260 0.4136 0.143 0.140 0.143 0.140 0.147 7,457,133 0.1430 0.00%
2017-09-18 0 0.415 0.415 0.425 0.415 0.440 2,206,000 929,390 0.4213 0.143 0.143 0.147 0.143 0.152 6,381,084 0.1456 -5.68%
2017-09-15 0 0.440 0.420 0.450 0.415 0.450 11,640,000 5,078,880 0.4363 0.152 0.145 0.156 0.143 0.156 33,669,908 0.1508 -1.12%
2017-09-14 0 0.445 0.440 0.445 0.440 0.450 1,290,000 572,450 0.4438 0.154 0.152 0.154 0.152 0.156 3,731,459 0.1534 0.00%
2017-09-13 0 0.445 0.445 0.450 0.440 0.450 410,000 182,250 0.4445 0.154 0.154 0.156 0.152 0.156 1,185,968 0.1537 -1.11%
2017-09-12 0 0.450 0.450 0.455 0.440 0.460 550,000 248,380 0.4516 0.156 0.156 0.157 0.152 0.159 1,590,932 0.1561 0.00%
2017-09-11 0 0.450 0.450 0.455 0.450 0.480 862,000 399,050 0.4629 0.156 0.156 0.157 0.156 0.166 2,493,424 0.1600 -5.26%
2017-09-08 0 0.475 0.470 0.475 0.455 0.475 418,000 195,940 0.4688 0.164 0.162 0.164 0.157 0.164 1,209,108 0.1621 1.06%
2017-09-07 0 0.470 0.455 0.470 0.455 0.470 450,000 208,570 0.4635 0.162 0.157 0.162 0.157 0.162 1,301,672 0.1602 3.30%
2017-09-06 0 0.455 0.450 0.455 0.450 0.455 160,000 72,400 0.4525 0.157 0.156 0.157 0.156 0.157 462,817 0.1564 1.11%
2017-09-05 0 0.450 0.445 0.455 0.445 0.450 290,000 130,400 0.4497 0.156 0.154 0.157 0.154 0.156 838,855 0.1554 0.00%
2017-09-04 0 0.450 0.440 0.450 0.435 0.455 260,000 115,290 0.4434 0.156 0.152 0.156 0.150 0.157 752,077 0.1533 2.27%
2017-09-01 0 0.440 0.435 0.450 0.435 0.440 178,000 77,810 0.4371 0.152 0.150 0.156 0.150 0.152 514,883 0.1511 -1.12%
2017-08-31 0 0.445 0.440 0.445 0.440 0.445 158,000 70,170 0.4441 0.154 0.152 0.154 0.152 0.154 457,031 0.1535 -1.11%
2017-08-30 0 0.450 0.440 0.450 0.440 0.450 788,000 352,590 0.4474 0.156 0.152 0.156 0.152 0.156 2,279,372 0.1547 1.12%
2017-08-29 0 0.445 0.435 0.445 0.430 0.445 394,000 172,380 0.4375 0.154 0.150 0.154 0.149 0.154 1,139,686 0.1513 0.00%
2017-08-28 0 0.445 0.445 0.450 0.430 0.450 218,000 97,190 0.4458 0.154 0.154 0.156 0.149 0.156 630,588 0.1541 -4.30%
2017-08-25 0 0.465 0.445 0.455 0.440 0.485 1,538,000 698,962 0.4545 0.161 0.154 0.157 0.152 0.168 4,448,825 0.1571 8.14%
2017-08-24 0 0.430 0.430 0.435 0.430 0.440 486,000 212,230 0.4367 0.149 0.149 0.150 0.149 0.152 1,405,805 0.1510 -2.27%
2017-08-22 0 0.440 0.430 0.440 0.430 0.440 398,000 173,500 0.4359 0.152 0.149 0.152 0.149 0.152 1,151,256 0.1507 1.15%
2017-08-21 0 0.435 0.435 0.440 0.430 0.435 638,000 277,510 0.4350 0.150 0.150 0.152 0.149 0.150 1,845,481 0.1504 -1.14%
2017-08-18 0 0.440 0.440 0.445 0.435 0.445 394,000 173,680 0.4408 0.152 0.152 0.154 0.150 0.154 1,139,686 0.1524 0.00%
2017-08-17 0 0.440 0.440 0.445 0.435 0.470 652,000 286,600 0.4396 0.152 0.152 0.154 0.150 0.162 1,885,978 0.1520 -3.30%
2017-08-16 0 0.455 0.455 0.460 0.435 0.460 356,000 160,280 0.4502 0.157 0.157 0.159 0.150 0.159 1,029,767 0.1556 3.41%
2017-08-15 0 0.440 0.440 0.455 0.440 0.455 542,000 242,470 0.4474 0.152 0.152 0.157 0.152 0.157 1,567,791 0.1547 0.00%
2017-08-14 0 0.440 0.435 0.450 0.435 0.455 3,066,000 1,355,894 0.4422 0.152 0.150 0.156 0.150 0.157 8,868,723 0.1529 -2.22%
2017-08-11 0 0.450 0.450 0.460 0.450 0.460 324,000 146,750 0.4529 0.156 0.156 0.159 0.156 0.159 937,204 0.1566 -1.10%
2017-08-10 0 0.455 0.455 0.475 0.455 0.470 1,166,000 538,560 0.4619 0.157 0.157 0.164 0.157 0.162 3,372,776 0.1597 -4.21%
2017-08-09 0 0.475 0.470 0.475 0.460 0.475 62,000 29,200 0.4710 0.164 0.162 0.164 0.159 0.164 179,341 0.1628 2.15%
2017-08-08 0 0.465 0.465 0.470 0.460 0.480 236,000 110,650 0.4689 0.161 0.161 0.162 0.159 0.166 682,654 0.1621 0.00%
2017-08-07 0 0.465 0.465 0.470 0.465 0.465 238,000 110,670 0.4650 0.161 0.161 0.162 0.161 0.161 688,440 0.1608 0.00%
2017-08-04 0 0.465 0.465 0.480 0.460 0.470 286,000 133,270 0.4660 0.161 0.161 0.166 0.159 0.162 827,285 0.1611 0.00%
2017-08-03 0 0.465 0.465 0.480 0.465 0.470 172,000 80,710 0.4692 0.161 0.161 0.166 0.161 0.162 497,528 0.1622 -1.06%
2017-08-02 0 0.470 0.465 0.480 0.465 0.480 968,000 455,980 0.4711 0.162 0.161 0.166 0.161 0.166 2,800,040 0.1628 0.00%
2017-08-01 0 0.470 0.470 0.480 0.470 0.480 216,000 101,620 0.4705 0.162 0.162 0.166 0.162 0.166 624,802 0.1626 0.00%
2017-07-31 0 0.470 0.465 0.475 0.465 0.480 378,000 179,090 0.4738 0.162 0.161 0.164 0.161 0.166 1,093,404 0.1638 -1.05%
2017-07-28 0 0.475 0.475 0.480 0.470 0.485 2,246,000 1,069,410 0.4761 0.164 0.164 0.166 0.162 0.168 6,496,788 0.1646 0.00%
2017-07-27 0 0.475 0.470 0.475 0.470 0.475 214,000 101,220 0.4730 0.164 0.162 0.164 0.162 0.164 619,017 0.1635 0.00%
2017-07-26 0 0.475 0.470 0.475 0.470 0.480 536,000 254,540 0.4749 0.164 0.162 0.164 0.162 0.166 1,550,436 0.1642 0.00%
2017-07-25 0 0.475 0.475 0.480 0.470 0.490 1,652,000 787,260 0.4765 0.164 0.164 0.166 0.162 0.169 4,778,581 0.1647 -1.04%
2017-07-24 0 0.480 0.475 0.480 0.470 0.480 54,000 25,530 0.4728 0.166 0.164 0.166 0.162 0.166 156,201 0.1634 1.05%
2017-07-21 0 0.475 0.465 0.475 0.465 0.475 150,000 70,050 0.4670 0.164 0.161 0.164 0.161 0.164 433,891 0.1614 1.06%
2017-07-20 0 0.470 0.465 0.475 0.465 0.475 468,000 219,940 0.4700 0.162 0.161 0.164 0.161 0.164 1,353,739 0.1625 -1.05%
2017-07-19 0 0.475 0.475 0.480 0.470 0.480 636,000 304,010 0.4780 0.164 0.164 0.166 0.162 0.166 1,839,696 0.1653 -1.04%
2017-07-18 0 0.480 0.480 0.485 0.450 0.485 3,084,000 1,453,280 0.4712 0.166 0.166 0.168 0.156 0.168 8,920,790 0.1629 -1.03%
2017-07-17 0 0.485 0.485 0.490 0.420 0.490 17,244,000 7,658,540 0.4441 0.168 0.168 0.169 0.145 0.169 49,880,060 0.1535 1.04%
2017-07-14 0 0.480 0.470 0.480 0.470 0.490 598,000 286,420 0.4790 0.166 0.162 0.166 0.162 0.169 1,729,777 0.1656 -1.03%
2017-07-13 0 0.485 0.480 0.485 0.465 0.490 1,472,000 709,780 0.4822 0.168 0.166 0.168 0.161 0.169 4,257,913 0.1667 0.00%
2017-07-12 0 0.485 0.485 0.490 0.455 0.485 2,680,000 1,249,600 0.4663 0.168 0.168 0.169 0.157 0.168 7,752,178 0.1612 2.11%
2017-07-11 0 0.475 0.470 0.475 0.470 0.485 896,028 424,002 0.4732 0.164 0.162 0.164 0.162 0.168 2,591,854 0.1636 -2.06%
2017-07-10 0 0.485 0.475 0.490 0.480 0.490 220,000 106,080 0.4822 0.168 0.164 0.169 0.166 0.169 636,373 0.1667 0.00%
2017-07-07 0 0.485 0.475 0.485 0.475 0.485 104,000 49,820 0.4790 0.168 0.164 0.168 0.164 0.168 300,831 0.1656 1.04%
2017-07-06 0 0.480 0.470 0.480 0.470 0.490 514,000 243,270 0.4733 0.166 0.162 0.166 0.162 0.169 1,486,798 0.1636 1.05%
2017-07-05 0 0.475 0.480 0.485 0.475 0.485 464,000 222,850 0.4803 0.164 0.166 0.168 0.164 0.168 1,342,168 0.1660 -2.06%
2017-07-04 0 0.485 0.480 0.485 0.480 0.485 1,342,000 649,000 0.4836 0.168 0.166 0.168 0.166 0.168 3,881,874 0.1672 -1.02%
2017-07-03 0 0.490 0.480 0.490 0.480 0.495 1,874,000 907,230 0.4841 0.169 0.166 0.169 0.166 0.171 5,420,740 0.1674 -1.01%
2017-06-30 0 0.495 0.495 0.500 0.495 0.500 482,000 240,820 0.4996 0.171 0.171 0.173 0.171 0.173 1,394,235 0.1727 -1.00%
2017-06-29 0 0.500 0.495 0.500 0.495 0.500 934,000 466,850 0.4998 0.173 0.171 0.173 0.171 0.173 2,701,692 0.1728 0.00%
2017-06-28 0 0.500 0.500 0.510 0.495 0.510 424,000 211,910 0.4998 0.173 0.173 0.176 0.171 0.176 1,226,464 0.1728 0.00%
2017-06-27 0 0.500 0.500 0.520 0.500 0.510 520,000 260,280 0.5005 0.173 0.173 0.180 0.173 0.176 1,504,154 0.1730 -1.96%
2017-06-26 0 0.510 0.510 0.520 0.510 0.520 194,000 99,260 0.5116 0.176 0.176 0.180 0.176 0.180 561,165 0.1769 0.00%
2017-06-23 0 0.510 0.510 0.520 0.500 0.510 478,000 243,360 0.5091 0.176 0.176 0.180 0.173 0.176 1,382,665 0.1760 2.00%
2017-06-22 0 0.500 0.500 0.510 0.500 0.510 1,018,000 515,340 0.5062 0.173 0.173 0.176 0.173 0.176 2,944,671 0.1750 -1.96%
2017-06-21 0 0.510 0.500 0.510 0.500 0.510 264,000 134,300 0.5087 0.176 0.173 0.176 0.173 0.176 763,647 0.1759 0.00%
2017-06-20 0 0.510 0.510 0.520 0.500 0.510 404,000 204,600 0.5064 0.176 0.176 0.180 0.173 0.176 1,168,612 0.1751 2.00%
2017-06-19 0 0.500 0.500 0.510 0.500 0.520 2,598,000 1,306,620 0.5029 0.173 0.173 0.176 0.173 0.180 7,514,985 0.1739 -3.85%
2017-06-16 0 0.520 0.510 0.530 0.510 0.530 1,136,000 589,280 0.5187 0.180 0.176 0.183 0.176 0.183 3,285,998 0.1793 1.96%
2017-06-15 0 0.510 0.510 0.530 0.510 0.530 1,738,000 909,400 0.5232 0.176 0.176 0.183 0.176 0.183 5,027,345 0.1809 -1.92%
2017-06-14 0 0.520 0.510 0.520 0.500 0.520 190,000 96,860 0.5098 0.180 0.176 0.180 0.173 0.180 549,595 0.1762 4.00%
2017-06-13 0 0.500 0.500 0.510 0.500 0.520 776,000 399,560 0.5149 0.173 0.173 0.176 0.173 0.180 2,244,661 0.1780 -3.85%
2017-06-12 0 0.520 0.510 0.520 0.510 0.520 660,000 340,740 0.5163 0.180 0.176 0.180 0.176 0.180 1,909,119 0.1785 0.00%
2017-06-09 0 0.520 0.500 0.510 0.500 0.520 978,000 501,180 0.5125 0.180 0.173 0.176 0.173 0.180 2,828,967 0.1772 0.00%
2017-06-08 0 0.520 0.510 0.520 0.510 0.520 20,000 10,260 0.5130 0.180 0.176 0.180 0.176 0.180 57,852 0.1773 0.00%
2017-06-07 0 0.520 0.500 0.520 0.500 0.520 916,000 459,360 0.5015 0.180 0.173 0.180 0.173 0.180 2,649,625 0.1734 0.00%
2017-06-06 0 0.520 0.510 0.520 0.500 0.520 588,000 299,900 0.5100 0.180 0.176 0.180 0.173 0.180 1,700,851 0.1763 4.00%
2017-06-05 0 0.500 0.500 0.510 0.490 0.520 1,606,000 807,820 0.5030 0.173 0.173 0.176 0.169 0.180 4,645,522 0.1739 -3.85%
2017-06-02 0 0.520 0.510 0.520 0.500 0.530 1,506,000 774,560 0.5143 0.180 0.176 0.180 0.173 0.183 4,356,261 0.1778 4.00%
2017-06-01 0 0.500 0.500 0.510 0.485 0.520 5,152,000 2,570,290 0.4989 0.173 0.173 0.176 0.168 0.180 14,902,695 0.1725 3.09%
2017-05-31 0 0.485 0.480 0.485 0.480 0.540 9,058,000 4,633,800 0.5116 0.168 0.166 0.168 0.166 0.187 26,201,205 0.1769 -6.73%
2017-05-29 0 0.520 0.520 0.530 0.520 0.540 1,486,000 782,000 0.5262 0.180 0.180 0.183 0.180 0.187 4,298,409 0.1819 -3.70%
2017-05-26 0 0.540 0.530 0.540 0.530 0.540 396,000 212,800 0.5374 0.187 0.183 0.187 0.183 0.187 1,145,471 0.1858 0.00%
2017-05-25 0 0.540 0.540 0.550 0.530 0.560 1,768,000 968,200 0.5476 0.187 0.187 0.190 0.183 0.194 5,114,124 0.1893 0.00%
2017-05-24 0 0.540 0.530 0.540 0.530 0.550 1,736,500 938,055 0.5402 0.187 0.183 0.187 0.183 0.190 5,023,007 0.1868 1.89%
2017-05-23 0 0.560 0.560 0.570 0.560 0.580 2,172,000 1,242,140 0.5719 0.183 0.183 0.186 0.183 0.190 6,638,362 0.1871 -3.45%
2017-05-22 0 0.580 0.570 0.580 0.570 0.590 2,948,000 1,713,760 0.5813 0.190 0.186 0.190 0.186 0.193 9,010,079 0.1902 1.75%
2017-05-19 0 0.570 0.570 0.580 0.560 0.580 2,996,000 1,710,860 0.5710 0.186 0.186 0.190 0.183 0.190 9,156,783 0.1868 -1.72%
2017-05-18 0 0.580 0.570 0.590 0.570 0.580 782,000 448,000 0.5729 0.190 0.186 0.193 0.186 0.190 2,390,055 0.1874 -1.69%
2017-05-17 0 0.590 0.580 0.590 0.580 0.590 584,000 341,760 0.5852 0.193 0.190 0.193 0.190 0.193 1,784,900 0.1915 1.72%
2017-05-16 0 0.580 0.580 0.590 0.580 0.590 346,000 201,820 0.5833 0.190 0.190 0.193 0.190 0.193 1,057,492 0.1908 0.00%
2017-05-15 0 0.580 0.580 0.590 0.580 0.600 1,260,000 741,840 0.5888 0.190 0.190 0.193 0.190 0.196 3,850,983 0.1926 0.00%
2017-05-12 0 0.580 0.580 0.590 0.580 0.590 476,000 280,160 0.5886 0.190 0.190 0.193 0.190 0.193 1,454,816 0.1926 0.00%
2017-05-11 0 0.580 0.580 0.590 0.580 0.590 656,000 384,520 0.5862 0.190 0.190 0.193 0.190 0.193 2,004,956 0.1918 0.00%
2017-05-10 0 0.580 0.570 0.580 0.570 0.580 980,000 565,200 0.5767 0.190 0.186 0.190 0.186 0.190 2,995,209 0.1887 0.00%
2017-05-09 0 0.580 0.570 0.580 0.570 0.580 188,000 108,360 0.5764 0.190 0.186 0.190 0.186 0.190 574,591 0.1886 0.00%
2017-05-08 0 0.580 0.570 0.580 0.570 0.580 564,000 325,280 0.5767 0.190 0.186 0.190 0.186 0.190 1,723,774 0.1887 1.75%
2017-05-05 0 0.570 0.570 0.580 0.570 0.580 1,672,000 964,520 0.5769 0.186 0.186 0.190 0.186 0.190 5,110,194 0.1887 -1.72%
2017-05-04 0 0.580 0.580 0.590 0.570 0.590 2,353,198 1,364,726 0.5799 0.190 0.190 0.193 0.186 0.193 7,192,164 0.1898 1.75%
2017-05-02 0 0.570 0.570 0.590 0.570 0.590 582,000 337,560 0.5800 0.186 0.186 0.193 0.186 0.193 1,778,788 0.1898 -3.39%
2017-04-28 0 0.590 0.570 0.590 0.570 0.590 458,000 263,800 0.5760 0.193 0.186 0.193 0.186 0.193 1,399,802 0.1885 3.51%
2017-04-27 0 0.570 0.570 0.580 0.570 0.600 1,526,000 881,640 0.5777 0.186 0.186 0.190 0.186 0.196 4,663,969 0.1890 -3.39%
2017-04-26 0 0.590 0.580 0.590 0.580 0.590 1,024,000 596,860 0.5829 0.193 0.190 0.193 0.190 0.193 3,129,688 0.1907 0.00%
2017-04-25 0 0.590 0.580 0.590 0.570 0.590 258,000 149,420 0.5791 0.193 0.190 0.193 0.186 0.193 788,535 0.1895 1.72%
2017-04-24 0 0.580 0.580 0.590 0.580 0.580 214,000 124,120 0.5800 0.190 0.190 0.193 0.190 0.190 654,056 0.1898 0.00%
2017-04-21 0 0.580 0.580 0.590 0.580 0.590 114,000 66,140 0.5802 0.190 0.190 0.193 0.190 0.193 348,422 0.1898 0.00%
2017-04-20 0 0.580 0.580 0.590 0.580 0.580 381,270 221,085 0.5799 0.190 0.190 0.193 0.190 0.190 1,165,289 0.1897 0.00%
2017-04-19 0 0.580 0.580 0.590 0.580 0.590 1,902,000 1,106,980 0.5820 0.190 0.190 0.193 0.190 0.193 5,813,151 0.1904 -1.69%
2017-04-18 0 0.590 0.580 0.590 0.580 0.590 1,242,000 730,260 0.5880 0.193 0.190 0.193 0.190 0.193 3,795,969 0.1924 0.00%
2017-04-13 0 0.590 0.590 0.600 0.580 0.600 1,116,000 658,760 0.5903 0.193 0.193 0.196 0.190 0.196 3,410,871 0.1931 1.72%
2017-04-12 0 0.580 0.580 0.590 0.580 0.590 288,000 167,320 0.5810 0.190 0.190 0.193 0.190 0.193 880,225 0.1901 0.00%
2017-04-11 0 0.580 0.580 0.590 0.580 0.600 370,000 218,060 0.5894 0.190 0.190 0.193 0.190 0.196 1,130,844 0.1928 -3.33%
2017-04-10 0 0.600 0.580 0.600 0.580 0.600 446,000 263,900 0.5917 0.196 0.190 0.196 0.190 0.196 1,363,126 0.1936 0.00%
2017-04-07 0 0.600 0.590 0.600 0.590 0.600 476,000 285,080 0.5989 0.196 0.193 0.196 0.193 0.196 1,454,816 0.1960 1.69%
2017-04-06 0 0.590 0.590 0.600 0.580 0.600 994,000 587,100 0.5906 0.193 0.193 0.196 0.190 0.196 3,037,998 0.1933 0.00%
2017-04-05 0 0.590 0.580 0.600 0.580 0.600 692,000 407,620 0.5890 0.193 0.190 0.196 0.190 0.196 2,114,985 0.1927 -1.67%
2017-04-03 0 0.600 0.590 0.600 0.590 0.600 320,000 189,980 0.5937 0.196 0.193 0.196 0.193 0.196 978,028 0.1942 3.45%
2017-03-31 0 0.580 0.580 0.590 0.580 0.590 1,524,000 888,700 0.5831 0.190 0.190 0.193 0.190 0.193 4,657,856 0.1908 -1.69%
2017-03-30 0 0.590 0.590 0.600 0.590 0.600 332,000 196,120 0.5907 0.193 0.193 0.196 0.193 0.196 1,014,704 0.1933 -1.67%
2017-03-29 0 0.600 0.580 0.600 0.580 0.600 1,600,000 931,860 0.5824 0.196 0.190 0.196 0.190 0.196 4,890,138 0.1906 1.69%
2017-03-28 0 0.590 0.590 0.600 0.580 0.600 242,000 142,260 0.5879 0.193 0.193 0.196 0.190 0.196 739,633 0.1923 -1.67%
2017-03-27 0 0.600 0.590 0.600 0.580 0.600 1,534,000 907,500 0.5916 0.196 0.193 0.196 0.190 0.196 4,688,420 0.1936 0.00%
2017-03-24 0 0.600 0.600 0.610 0.600 0.610 1,134,000 683,960 0.6031 0.196 0.196 0.200 0.196 0.200 3,465,885 0.1973 0.00%
2017-03-23 0 0.600 0.600 0.610 0.600 0.620 1,672,000 1,010,300 0.6042 0.196 0.196 0.200 0.196 0.203 5,110,194 0.1977 -1.64%
2017-03-22 0 0.610 0.610 0.620 0.610 0.610 188,000 114,680 0.6100 0.200 0.200 0.203 0.200 0.200 574,591 0.1996 0.00%
2017-03-21 0 0.610 0.610 0.620 0.610 0.620 702,000 434,900 0.6195 0.200 0.200 0.203 0.200 0.203 2,145,548 0.2027 -1.61%
2017-03-20 0 0.620 0.620 0.630 0.590 0.630 3,756,000 2,323,260 0.6185 0.203 0.203 0.206 0.193 0.206 11,479,598 0.2024 5.08%
2017-03-17 0 0.590 0.580 0.590 0.580 0.590 1,628,000 952,700 0.5852 0.193 0.190 0.193 0.190 0.193 4,975,715 0.1915 -1.67%
2017-03-16 0 0.600 0.590 0.600 0.590 0.610 867,277 520,155 0.5998 0.196 0.193 0.196 0.193 0.200 2,650,690 0.1962 1.69%
2017-03-15 0 0.590 0.590 0.600 0.590 0.600 168,000 99,140 0.5901 0.193 0.193 0.196 0.193 0.196 513,464 0.1931 0.00%
2017-03-14 0 0.590 0.580 0.590 0.580 0.600 428,000 254,820 0.5954 0.193 0.190 0.193 0.190 0.196 1,308,112 0.1948 -1.67%
2017-03-13 0 0.600 0.590 0.600 0.590 0.600 410,000 245,380 0.5985 0.196 0.193 0.196 0.193 0.196 1,253,098 0.1958 1.69%
2017-03-10 0 0.590 0.580 0.590 0.570 0.590 344,000 200,900 0.5840 0.193 0.190 0.193 0.186 0.193 1,051,380 0.1911 3.51%
2017-03-09 0 0.570 0.570 0.580 0.560 0.600 3,684,000 2,127,060 0.5774 0.186 0.186 0.190 0.183 0.196 11,259,542 0.1889 -3.39%
2017-03-08 0 0.590 0.590 0.600 0.590 0.610 896,000 536,100 0.5983 0.193 0.193 0.196 0.193 0.200 2,738,477 0.1958 -1.67%
2017-03-07 0 0.600 0.600 0.610 0.600 0.630 2,982,000 1,817,160 0.6094 0.196 0.196 0.200 0.196 0.206 9,113,994 0.1994 0.00%
2017-03-06 0 0.600 0.600 0.610 0.600 0.610 394,000 238,740 0.6059 0.196 0.196 0.200 0.196 0.200 1,204,196 0.1983 -1.64%
2017-03-03 0 0.610 0.600 0.620 0.600 0.630 2,795,500 1,721,075 0.6157 0.200 0.196 0.203 0.196 0.206 8,543,988 0.2014 -1.61%
2017-03-02 0 0.620 0.610 0.620 0.610 0.630 286,000 176,320 0.6165 0.203 0.200 0.203 0.200 0.206 874,112 0.2017 0.00%
2017-03-01 0 0.620 0.610 0.620 0.610 0.630 2,098,000 1,297,060 0.6182 0.203 0.200 0.203 0.200 0.206 6,412,193 0.2023 1.64%
2017-02-28 0 0.610 0.620 0.630 0.610 0.630 560,000 345,320 0.6166 0.200 0.203 0.206 0.200 0.206 1,711,548 0.2018 -3.17%
2017-02-27 0 0.630 0.620 0.630 0.620 0.630 1,020,000 637,460 0.6250 0.206 0.203 0.206 0.203 0.206 3,117,463 0.2045 3.28%
2017-02-24 0 0.610 0.610 0.620 0.610 0.630 88,500 55,245 0.6242 0.200 0.200 0.203 0.200 0.206 270,486 0.2042 0.00%
2017-02-23 0 0.610 0.610 0.620 0.600 0.620 410,000 250,300 0.6105 0.200 0.200 0.203 0.196 0.203 1,253,098 0.1997 -1.61%
2017-02-22 0 0.620 0.620 0.630 0.610 0.630 2,152,000 1,334,840 0.6203 0.203 0.203 0.206 0.200 0.206 6,577,235 0.2029 1.64%
2017-02-21 0 0.610 0.600 0.620 0.590 0.620 4,108,000 2,480,620 0.6039 0.200 0.196 0.203 0.193 0.203 12,555,429 0.1976 -1.61%
2017-02-20 0 0.620 0.610 0.620 0.610 0.630 3,252,000 2,035,720 0.6260 0.203 0.200 0.203 0.200 0.206 9,939,205 0.2048 0.00%
2017-02-17 0 0.620 0.620 0.630 0.610 0.650 2,822,000 1,765,020 0.6255 0.203 0.203 0.206 0.200 0.213 8,624,980 0.2046 -4.62%
2017-02-16 0 0.650 0.630 0.650 0.620 0.650 1,666,000 1,057,320 0.6346 0.213 0.206 0.213 0.203 0.213 5,091,856 0.2076 3.17%
2017-02-15 0 0.630 0.620 0.640 0.620 0.660 1,086,098 696,328 0.6411 0.206 0.203 0.209 0.203 0.216 3,319,481 0.2098 -3.08%
2017-02-14 0 0.650 0.640 0.650 0.610 0.660 5,570,000 3,602,780 0.6468 0.213 0.209 0.213 0.200 0.216 17,023,792 0.2116 8.33%
2017-02-13 0 0.600 0.600 0.620 0.600 0.620 810,000 492,380 0.6079 0.196 0.196 0.203 0.196 0.203 2,475,632 0.1989 -1.64%
2017-02-10 0 0.610 0.610 0.620 0.600 0.610 276,000 167,580 0.6072 0.200 0.200 0.203 0.196 0.200 843,549 0.1987 1.67%
2017-02-09 0 0.600 0.600 0.610 0.590 0.610 1,288,000 774,500 0.6013 0.196 0.196 0.200 0.193 0.200 3,936,561 0.1967 1.69%
2017-02-08 0 0.590 0.590 0.600 0.570 0.600 812,000 473,900 0.5836 0.193 0.193 0.196 0.186 0.196 2,481,745 0.1910 -1.67%
2017-02-07 0 0.600 0.590 0.600 0.570 0.600 2,232,000 1,297,480 0.5813 0.196 0.193 0.196 0.186 0.196 6,821,742 0.1902 5.26%
2017-02-06 0 0.570 0.570 0.580 0.560 0.570 748,000 425,580 0.5690 0.186 0.186 0.190 0.183 0.186 2,286,139 0.1862 0.00%
2017-02-03 0 0.570 0.570 0.580 0.570 0.580 327,200 188,356 0.5757 0.186 0.186 0.190 0.186 0.190 1,000,033 0.1883 -1.72%
2017-02-02 0 0.580 0.570 0.580 0.560 0.580 894,000 510,520 0.5711 0.190 0.186 0.190 0.183 0.190 2,732,364 0.1868 1.75%
2017-02-01 0 0.570 0.570 0.580 0.560 0.580 422,000 241,900 0.5732 0.186 0.186 0.190 0.183 0.190 1,289,774 0.1876 0.00%
2017-01-27 0 0.570 0.570 0.580 0.570 0.580 64,000 36,780 0.5747 0.186 0.186 0.190 0.186 0.190 195,606 0.1880 0.00%
2017-01-26 0 0.570 0.570 0.580 0.570 0.590 481,815 277,714 0.5764 0.186 0.186 0.190 0.186 0.193 1,472,589 0.1886 0.00%
2017-01-25 0 0.570 0.570 0.580 0.560 0.580 248,000 143,460 0.5785 0.186 0.186 0.190 0.183 0.190 757,971 0.1893 0.00%
2017-01-24 0 0.570 0.570 0.580 0.570 0.580 58,000 33,200 0.5724 0.186 0.186 0.190 0.186 0.190 177,267 0.1873 0.00%
2017-01-23 0 0.570 0.570 0.580 0.570 0.580 244,000 139,220 0.5706 0.186 0.186 0.190 0.186 0.190 745,746 0.1867 0.00%
2017-01-20 0 0.570 0.570 0.580 0.560 0.570 634,000 360,940 0.5693 0.186 0.186 0.190 0.183 0.186 1,937,717 0.1863 -1.72%
2017-01-19 0 0.580 0.570 0.580 0.560 0.590 3,816,000 2,199,180 0.5763 0.190 0.186 0.190 0.183 0.193 11,662,979 0.1886 -1.69%
2017-01-18 0 0.590 0.590 0.600 0.570 0.600 922,000 541,260 0.5870 0.193 0.193 0.196 0.186 0.196 2,817,942 0.1921 0.00%
2017-01-17 0 0.590 0.580 0.590 0.580 0.600 204,000 121,860 0.5974 0.193 0.190 0.193 0.190 0.196 623,493 0.1954 0.00%
2017-01-16 0 0.590 0.590 0.600 0.580 0.600 768,000 449,220 0.5849 0.193 0.193 0.196 0.190 0.196 2,347,266 0.1914 0.00%
2017-01-13 0 0.590 0.590 0.600 0.590 0.600 178,000 106,340 0.5974 0.193 0.193 0.196 0.193 0.196 544,028 0.1955 0.00%
2017-01-12 0 0.590 0.590 0.600 0.590 0.600 1,216,000 717,940 0.5904 0.193 0.193 0.196 0.193 0.196 3,716,505 0.1932 0.00%
2017-01-11 0 0.590 0.590 0.600 0.590 0.600 258,000 153,640 0.5955 0.193 0.193 0.196 0.193 0.196 788,535 0.1948 -1.67%
2017-01-10 0 0.600 0.600 0.610 0.580 0.600 1,220,000 726,200 0.5952 0.196 0.196 0.200 0.190 0.196 3,728,730 0.1948 1.69%
2017-01-09 0 0.590 0.590 0.600 0.590 0.600 2,546,000 1,514,760 0.5950 0.193 0.193 0.196 0.193 0.196 7,781,432 0.1947 -1.67%
2017-01-06 0 0.600 0.590 0.610 0.590 0.610 441,575 264,246 0.5984 0.196 0.193 0.200 0.193 0.200 1,349,602 0.1958 0.00%
2017-01-05 0 0.600 0.600 0.610 0.590 0.610 1,261,200 761,972 0.6042 0.196 0.196 0.200 0.193 0.200 3,854,651 0.1977 0.00%
2017-01-04 0 0.600 0.600 0.620 0.580 0.600 466,000 275,540 0.5913 0.196 0.196 0.203 0.190 0.196 1,424,253 0.1935 1.69%
2017-01-03 0 0.590 0.590 0.600 0.590 0.600 140,400 83,060 0.5916 0.193 0.193 0.196 0.193 0.196 429,110 0.1936 0.00%
2016-12-30 0 0.590 0.590 0.600 0.590 0.600 672,000 398,200 0.5926 0.193 0.193 0.196 0.193 0.196 2,053,858 0.1939 0.00%
2016-12-29 0 0.590 0.590 0.600 0.580 0.600 846,000 501,440 0.5927 0.193 0.193 0.196 0.190 0.196 2,585,660 0.1939 -1.67%
2016-12-28 0 0.600 0.590 0.600 0.590 0.630 1,268,000 766,440 0.6044 0.196 0.193 0.196 0.193 0.206 3,875,434 0.1978 0.00%
2016-12-23 0 0.600 0.590 0.600 0.590 0.610 512,000 304,160 0.5941 0.196 0.193 0.196 0.193 0.200 1,564,844 0.1944 -1.64%
2016-12-22 0 0.610 0.600 0.610 0.600 0.620 188,000 113,840 0.6055 0.200 0.196 0.200 0.196 0.203 574,591 0.1981 0.00%
2016-12-21 0 0.610 0.600 0.610 0.580 0.610 1,518,000 911,100 0.6002 0.200 0.196 0.200 0.190 0.200 4,639,518 0.1964 1.67%
2016-12-20 0 0.600 0.590 0.600 0.590 0.620 1,430,000 857,700 0.5998 0.196 0.193 0.196 0.193 0.203 4,370,561 0.1962 -3.23%
2016-12-19 0 0.620 0.610 0.620 0.590 0.630 1,462,000 895,200 0.6123 0.203 0.200 0.203 0.193 0.206 4,468,363 0.2003 1.64%
2016-12-16 0 0.610 0.610 0.620 0.590 0.620 744,304 448,073 0.6020 0.200 0.200 0.203 0.193 0.203 2,274,843 0.1970 1.67%
2016-12-15 0 0.600 0.600 0.610 0.580 0.610 4,718,000 2,806,100 0.5948 0.196 0.196 0.200 0.190 0.200 14,419,794 0.1946 -3.23%
2016-12-14 0 0.620 0.610 0.620 0.600 0.640 1,746,000 1,078,920 0.6179 0.203 0.200 0.203 0.196 0.209 5,336,363 0.2022 1.64%
2016-12-13 0 0.610 0.600 0.610 0.600 0.620 370,000 223,520 0.6041 0.200 0.196 0.200 0.196 0.203 1,130,844 0.1977 0.00%
2016-12-12 0 0.610 0.600 0.610 0.600 0.640 1,218,000 748,660 0.6147 0.200 0.196 0.200 0.196 0.209 3,722,617 0.2011 -1.61%
2016-12-09 0 0.620 0.620 0.630 0.620 0.630 710,000 443,240 0.6243 0.203 0.203 0.206 0.203 0.206 2,169,999 0.2043 -1.59%
2016-12-08 0 0.630 0.620 0.630 0.620 0.650 1,822,000 1,155,700 0.6343 0.206 0.203 0.206 0.203 0.213 5,568,644 0.2075 0.00%
2016-12-07 0 0.630 0.630 0.640 0.630 0.640 932,000 590,460 0.6335 0.206 0.206 0.209 0.206 0.209 2,848,505 0.2073 -1.56%
2016-12-06 0 0.640 0.630 0.640 0.630 0.650 1,408,000 903,140 0.6414 0.209 0.206 0.209 0.206 0.213 4,303,321 0.2099 -1.54%
2016-12-05 0 0.650 0.640 0.650 0.640 0.650 1,862,000 1,198,320 0.6436 0.213 0.209 0.213 0.209 0.213 5,690,898 0.2106 1.56%
2016-12-02 0 0.640 0.640 0.650 0.640 0.650 174,000 112,740 0.6479 0.209 0.209 0.213 0.209 0.213 531,802 0.2120 0.00%
2016-12-01 0 0.640 0.640 0.650 0.640 0.660 1,560,000 1,013,620 0.6498 0.209 0.209 0.213 0.209 0.216 4,767,884 0.2126 -3.03%
2016-11-30 0 0.660 0.640 0.660 0.640 0.660 2,200,000 1,425,420 0.6479 0.216 0.209 0.216 0.209 0.216 6,723,939 0.2120 1.54%
2016-11-29 0 0.650 0.640 0.650 0.640 0.660 2,586,000 1,677,860 0.6488 0.213 0.209 0.213 0.209 0.216 7,903,685 0.2123 0.00%
2016-11-28 0 0.650 0.640 0.650 0.630 0.660 958,000 619,460 0.6466 0.213 0.209 0.213 0.206 0.216 2,927,970 0.2116 1.56%
2016-11-25 0 0.640 0.630 0.640 0.630 0.640 726,000 461,220 0.6353 0.209 0.206 0.209 0.206 0.209 2,218,900 0.2079 -1.54%
2016-11-24 0 0.650 0.630 0.650 0.630 0.650 796,000 505,720 0.6353 0.213 0.206 0.213 0.206 0.213 2,432,844 0.2079 0.00%
2016-11-23 0 0.650 0.640 0.650 0.640 0.650 956,000 619,640 0.6482 0.213 0.209 0.213 0.209 0.213 2,921,857 0.2121 0.00%
2016-11-22 0 0.650 0.640 0.650 0.640 0.660 3,306,000 2,147,920 0.6497 0.213 0.209 0.213 0.209 0.216 10,104,247 0.2126 -1.52%
2016-11-21 0 0.660 0.660 0.670 0.660 0.680 1,350,000 899,400 0.6662 0.216 0.216 0.219 0.216 0.222 4,126,054 0.2180 -2.94%
2016-11-18 0 0.680 0.670 0.680 0.660 0.680 1,528,000 1,020,340 0.6678 0.222 0.219 0.222 0.216 0.222 4,670,082 0.2185 0.00%
2016-11-17 0 0.680 0.670 0.680 0.670 0.710 5,942,000 4,053,808 0.6822 0.222 0.219 0.222 0.219 0.232 18,160,749 0.2232 -4.23%
2016-11-16 0 0.710 0.690 0.710 0.640 0.740 10,188,000 6,954,560 0.6826 0.232 0.226 0.232 0.209 0.242 31,137,952 0.2233 12.70%
2016-11-15 0 0.630 0.630 0.640 0.630 0.650 3,142,000 2,001,900 0.6371 0.206 0.206 0.209 0.206 0.213 9,603,008 0.2085 -3.08%
2016-11-14 0 0.650 0.650 0.660 0.650 0.680 990,000 653,360 0.6600 0.213 0.213 0.216 0.213 0.222 3,025,773 0.2159 -1.52%
2016-11-11 0 0.660 0.660 0.670 0.630 0.680 2,498,000 1,637,200 0.6554 0.216 0.216 0.219 0.206 0.222 7,634,728 0.2144 0.00%
2016-11-10 0 0.660 0.650 0.670 0.620 0.680 2,428,000 1,596,480 0.6575 0.216 0.213 0.219 0.203 0.222 7,420,784 0.2151 4.76%
2016-11-09 0 0.630 0.610 0.630 0.580 0.630 4,334,000 2,604,420 0.6009 0.206 0.200 0.206 0.190 0.206 13,246,161 0.1966 3.28%
2016-11-08 0 0.610 0.610 0.620 0.600 0.630 210,000 128,400 0.6114 0.200 0.200 0.203 0.196 0.206 641,831 0.2001 0.00%
2016-11-07 0 0.610 0.600 0.610 0.600 0.610 254,000 153,900 0.6059 0.200 0.196 0.200 0.196 0.200 776,309 0.1982 0.00%
2016-11-04 0 0.610 0.600 0.610 0.590 0.620 1,820,000 1,093,880 0.6010 0.200 0.196 0.200 0.193 0.203 5,562,532 0.1967 -1.61%
2016-11-03 0 0.620 0.610 0.620 0.590 0.620 318,000 192,060 0.6040 0.203 0.200 0.203 0.193 0.203 971,915 0.1976 5.08%
2016-11-02 0 0.590 0.590 0.600 0.590 0.610 1,472,000 886,900 0.6025 0.193 0.193 0.196 0.193 0.200 4,498,927 0.1971 -3.28%
2016-11-01 0 0.610 0.600 0.620 0.600 0.650 2,592,000 1,618,420 0.6244 0.200 0.196 0.203 0.196 0.213 7,922,023 0.2043 -3.17%
2016-10-31 0 0.630 0.630 0.650 0.620 0.650 1,752,000 1,123,440 0.6412 0.206 0.206 0.213 0.203 0.213 5,354,701 0.2098 -3.08%
2016-10-28 0 0.650 0.650 0.670 0.650 0.660 698,000 459,000 0.6576 0.213 0.213 0.219 0.213 0.216 2,133,323 0.2152 -2.99%
2016-10-27 0 0.670 0.650 0.670 0.650 0.670 366,000 241,140 0.6589 0.219 0.213 0.219 0.213 0.219 1,118,619 0.2156 1.52%
2016-10-26 0 0.660 0.640 0.660 0.640 0.670 4,000,000 2,625,740 0.6564 0.216 0.209 0.216 0.209 0.219 12,225,344 0.2148 -1.49%
2016-10-25 0 0.670 0.670 0.680 0.670 0.690 1,226,000 833,020 0.6795 0.219 0.219 0.222 0.219 0.226 3,747,068 0.2223 -2.90%
2016-10-24 0 0.690 0.670 0.690 0.670 0.690 2,774,000 1,884,040 0.6792 0.226 0.219 0.226 0.219 0.226 8,478,276 0.2222 0.00%
2016-10-20 0 0.690 0.680 0.690 0.680 0.710 1,564,000 1,084,300 0.6933 0.226 0.222 0.226 0.222 0.232 4,780,110 0.2268 -1.43%
2016-10-19 0 0.700 0.700 0.710 0.690 0.740 3,610,000 2,605,220 0.7217 0.229 0.229 0.232 0.226 0.242 11,033,373 0.2361 0.00%
2016-10-18 0 0.700 0.690 0.710 0.680 0.710 5,510,000 3,871,980 0.7027 0.229 0.226 0.232 0.222 0.232 16,840,412 0.2299 1.45%
2016-10-17 0 0.690 0.690 0.700 0.650 0.720 5,304,000 3,671,040 0.6921 0.226 0.226 0.229 0.213 0.236 16,210,807 0.2265 6.15%
2016-10-14 0 0.650 0.640 0.650 0.630 0.660 1,474,000 953,020 0.6466 0.213 0.209 0.213 0.206 0.216 4,505,039 0.2115 1.56%
2016-10-13 0 0.640 0.640 0.650 0.630 0.660 3,496,000 2,246,600 0.6426 0.209 0.209 0.213 0.206 0.216 10,684,951 0.2103 0.00%
2016-10-12 0 0.640 0.640 0.650 0.630 0.660 1,768,000 1,131,160 0.6398 0.209 0.209 0.213 0.206 0.216 5,403,602 0.2093 -3.03%
2016-10-11 0 0.660 0.650 0.660 0.620 0.680 7,694,000 5,037,020 0.6547 0.216 0.213 0.216 0.203 0.222 23,515,450 0.2142 4.76%
2016-10-07 0 0.630 0.620 0.630 0.600 0.630 5,846,000 3,609,140 0.6174 0.206 0.203 0.206 0.196 0.206 17,867,341 0.2020 6.78%
2016-10-06 0 0.590 0.590 0.610 0.580 0.610 4,254,000 2,526,000 0.5938 0.193 0.193 0.200 0.190 0.200 13,001,654 0.1943 0.00%
2016-10-05 0 0.590 0.590 0.600 0.570 0.600 2,490,000 1,476,800 0.5931 0.193 0.193 0.196 0.186 0.196 7,610,277 0.1941 0.00%
2016-10-04 0 0.590 0.590 0.600 0.590 0.600 690,000 408,280 0.5917 0.193 0.193 0.196 0.193 0.196 2,108,872 0.1936 -1.67%
2016-10-03 0 0.600 0.590 0.600 0.590 0.600 354,000 212,020 0.5989 0.196 0.193 0.196 0.193 0.196 1,081,943 0.1960 1.69%
2016-09-30 0 0.590 0.590 0.600 0.590 0.610 4,494,000 2,697,160 0.6002 0.193 0.193 0.196 0.193 0.200 13,735,174 0.1964 0.00%
2016-09-29 0 0.590 0.600 0.610 0.590 0.620 3,842,000 2,320,230 0.6039 0.193 0.196 0.200 0.193 0.203 11,742,443 0.1976 -3.28%
2016-09-28 0 0.610 0.600 0.610 0.600 0.610 360,000 218,120 0.6059 0.200 0.196 0.200 0.196 0.200 1,100,281 0.1982 3.39%
2016-09-27 0 0.590 0.590 0.600 0.590 0.600 1,298,000 772,540 0.5952 0.193 0.193 0.196 0.193 0.196 3,967,124 0.1947 -1.67%
2016-09-26 0 0.600 0.600 0.610 0.600 0.610 1,680,000 1,018,170 0.6061 0.196 0.196 0.200 0.196 0.200 5,134,645 0.1983 -1.64%
2016-09-23 0 0.610 0.600 0.610 0.590 0.610 674,000 406,700 0.6034 0.200 0.196 0.200 0.193 0.200 2,059,971 0.1974 -1.61%
2016-09-22 0 0.620 0.610 0.620 0.600 0.620 1,050,000 640,760 0.6102 0.203 0.200 0.203 0.196 0.203 3,209,153 0.1997 1.64%
2016-09-21 0 0.610 0.600 0.610 0.590 0.610 3,596,000 2,159,020 0.6004 0.200 0.196 0.200 0.193 0.200 10,990,585 0.1964 1.67%
2016-09-20 0 0.600 0.590 0.600 0.590 0.600 476,000 285,280 0.5993 0.196 0.193 0.196 0.193 0.196 1,454,816 0.1961 1.69%
2016-09-19 0 0.590 0.590 0.600 0.590 0.610 2,704,000 1,624,540 0.6008 0.193 0.193 0.196 0.193 0.200 8,264,333 0.1966 0.00%
2016-09-15 0 0.590 0.590 0.600 0.590 0.610 3,312,000 1,995,660 0.6026 0.193 0.193 0.196 0.193 0.200 10,122,585 0.1971 -1.67%
2016-09-14 0 0.600 0.600 0.610 0.590 0.620 4,062,000 2,451,520 0.6035 0.196 0.196 0.200 0.193 0.203 12,414,837 0.1975 0.00%
2016-09-13 0 0.600 0.590 0.600 0.580 0.630 5,506,000 3,373,360 0.6127 0.196 0.193 0.196 0.190 0.206 16,828,187 0.2005 1.69%
2016-09-12 0 0.590 0.580 0.590 0.580 0.600 3,384,000 1,988,320 0.5876 0.193 0.190 0.193 0.190 0.196 10,342,641 0.1922 -1.67%
2016-09-09 0 0.600 0.590 0.600 0.590 0.610 5,018,000 3,019,880 0.6018 0.196 0.193 0.196 0.193 0.200 15,336,695 0.1969 1.69%
2016-09-08 0 0.590 0.590 0.600 0.590 0.610 2,820,000 1,697,600 0.6020 0.193 0.193 0.196 0.193 0.200 8,618,868 0.1970 -3.28%
2016-09-07 0 0.610 0.600 0.610 0.590 0.620 5,526,000 3,338,900 0.6042 0.200 0.196 0.200 0.193 0.203 16,889,313 0.1977 1.67%
2016-09-06 0 0.600 0.590 0.600 0.600 0.640 3,394,000 2,090,860 0.6160 0.196 0.193 0.196 0.196 0.209 10,373,205 0.2016 -6.25%
2016-09-05 0 0.640 0.630 0.640 0.550 0.640 14,972,852 9,020,654 0.6025 0.209 0.206 0.209 0.180 0.209 45,762,068 0.1971 14.29%
2016-09-02 0 0.560 0.550 0.560 0.550 0.560 944,000 525,980 0.5572 0.183 0.180 0.183 0.180 0.183 2,885,181 0.1823 1.82%
2016-09-01 0 0.550 0.550 0.560 0.540 0.570 2,304,000 1,269,040 0.5508 0.180 0.180 0.183 0.177 0.186 7,041,798 0.1802 -1.79%
2016-08-31 0 0.560 0.560 0.570 0.550 0.560 398,000 222,460 0.5589 0.183 0.183 0.186 0.180 0.183 1,216,422 0.1829 0.00%
2016-08-30 0 0.560 0.560 0.570 0.560 0.570 668,000 377,040 0.5644 0.183 0.183 0.186 0.183 0.186 2,041,633 0.1847 -3.45%
2016-08-29 0 0.580 0.580 0.590 0.540 0.590 8,944,852 4,994,408 0.5584 0.190 0.190 0.193 0.177 0.193 27,338,474 0.1827 5.45%
2016-08-26 0 0.550 0.550 0.560 0.530 0.560 2,294,000 1,257,140 0.5480 0.180 0.180 0.183 0.173 0.183 7,011,235 0.1793 3.77%
2016-08-25 0 0.530 0.530 0.550 0.530 0.570 4,100,000 2,226,480 0.5430 0.173 0.173 0.180 0.173 0.186 12,530,978 0.1777 -7.02%
2016-08-24 0 0.570 0.560 0.570 0.550 0.570 640,000 359,060 0.5610 0.186 0.183 0.186 0.180 0.186 1,956,055 0.1836 1.79%
2016-08-23 0 0.560 0.560 0.570 0.550 0.590 4,976,000 2,807,880 0.5643 0.183 0.183 0.186 0.180 0.193 15,208,328 0.1846 -5.08%
2016-08-22 0 0.590 0.580 0.590 0.560 0.600 7,690,700 4,447,219 0.5783 0.193 0.190 0.193 0.183 0.196 23,505,364 0.1892 7.27%
2016-08-19 0 0.550 0.550 0.560 0.550 0.570 2,110,000 1,179,620 0.5591 0.180 0.180 0.183 0.180 0.186 6,448,869 0.1829 0.00%
2016-08-18 0 0.550 0.550 0.560 0.540 0.560 5,672,001 3,122,260 0.5505 0.180 0.180 0.183 0.177 0.183 17,335,541 0.1801 -1.79%
2016-08-17 0 0.560 0.550 0.560 0.550 0.570 4,694,500 2,631,820 0.5606 0.183 0.180 0.183 0.180 0.186 14,347,970 0.1834 1.82%
2016-08-16 0 0.550 0.550 0.560 0.550 0.570 3,296,000 1,845,180 0.5598 0.180 0.180 0.183 0.180 0.186 10,073,684 0.1832 -3.51%
2016-08-15 0 0.570 0.560 0.570 0.550 0.570 5,510,000 3,096,740 0.5620 0.186 0.183 0.186 0.180 0.186 16,840,412 0.1839 0.00%
2016-08-12 0 0.570 0.560 0.570 0.550 0.570 2,664,000 1,502,800 0.5641 0.186 0.183 0.186 0.180 0.186 8,142,079 0.1846 1.79%
2016-08-11 0 0.560 0.550 0.560 0.550 0.570 7,154,000 4,004,080 0.5597 0.183 0.180 0.183 0.180 0.186 21,865,028 0.1831 0.00%
2016-08-10 0 0.560 0.550 0.560 0.550 0.570 1,906,000 1,063,940 0.5582 0.183 0.180 0.183 0.180 0.186 5,825,377 0.1826 -1.75%
2016-08-09 0 0.570 0.560 0.570 0.560 0.580 2,988,607 1,683,332 0.5632 0.186 0.183 0.186 0.183 0.190 9,134,187 0.1843 0.00%
2016-08-08 0 0.570 0.560 0.570 0.560 0.580 3,888,000 2,188,520 0.5629 0.186 0.183 0.186 0.183 0.190 11,883,035 0.1842 1.79%
2016-08-05 0 0.560 0.560 0.570 0.550 0.570 3,974,000 2,244,380 0.5648 0.183 0.183 0.186 0.180 0.186 12,145,880 0.1848 -3.45%
2016-08-04 0 0.580 0.560 0.580 0.560 0.590 2,184,000 1,256,340 0.5752 0.190 0.183 0.190 0.183 0.193 6,675,038 0.1882 1.75%
2016-08-03 0 0.570 0.570 0.580 0.550 0.620 5,158,000 2,994,980 0.5806 0.186 0.186 0.190 0.180 0.203 15,764,582 0.1900 -8.06%
2016-08-01 0 0.620 0.610 0.620 0.610 0.630 2,274,000 1,404,200 0.6175 0.203 0.200 0.203 0.200 0.206 6,950,108 0.2020 -3.12%
2016-07-29 0 0.640 0.630 0.640 0.630 0.650 1,479,000 950,470 0.6426 0.209 0.206 0.209 0.206 0.213 4,520,321 0.2103 -1.54%
2016-07-28 0 0.650 0.650 0.660 0.650 0.670 7,282,000 4,739,780 0.6509 0.213 0.213 0.216 0.213 0.219 22,256,239 0.2130 -2.99%
2016-07-27 0 0.670 0.660 0.670 0.650 0.670 4,790,000 3,127,960 0.6530 0.219 0.216 0.219 0.213 0.219 14,639,850 0.2137 3.08%
2016-07-26 0 0.650 0.650 0.660 0.650 0.680 5,414,000 3,582,640 0.6617 0.213 0.213 0.216 0.213 0.222 16,547,004 0.2165 0.00%
2016-07-25 0 0.650 0.640 0.650 0.640 0.660 1,794,000 1,152,740 0.6426 0.213 0.209 0.213 0.209 0.216 5,483,067 0.2102 -1.52%
2016-07-22 0 0.660 0.650 0.660 0.640 0.660 3,174,000 2,061,900 0.6496 0.216 0.213 0.216 0.209 0.216 9,700,811 0.2125 1.54%
2016-07-21 0 0.650 0.640 0.650 0.640 0.660 2,562,000 1,658,260 0.6473 0.213 0.209 0.213 0.209 0.216 7,830,333 0.2118 0.00%
2016-07-20 0 0.650 0.640 0.650 0.640 0.670 5,344,000 3,483,160 0.6518 0.213 0.209 0.213 0.209 0.219 16,333,060 0.2133 -1.52%
2016-07-19 0 0.660 0.650 0.670 0.660 0.670 1,734,000 1,148,460 0.6623 0.216 0.213 0.219 0.216 0.219 5,299,687 0.2167 -1.49%
2016-07-18 0 0.670 0.650 0.670 0.650 0.680 1,122,000 737,520 0.6573 0.219 0.213 0.219 0.213 0.222 3,429,209 0.2151 0.00%
2016-07-15 0 0.670 0.660 0.670 0.650 0.680 8,022,000 5,319,680 0.6631 0.219 0.216 0.219 0.213 0.222 24,517,928 0.2170 0.00%
2016-07-14 0 0.670 0.660 0.670 0.660 0.690 3,422,000 2,293,300 0.6702 0.219 0.216 0.219 0.216 0.226 10,458,782 0.2193 -1.47%
2016-07-13 0 0.680 0.670 0.690 0.660 0.700 2,680,000 1,821,480 0.6797 0.222 0.219 0.226 0.216 0.229 8,190,981 0.2224 1.49%
2016-07-12 0 0.670 0.660 0.680 0.660 0.680 1,790,000 1,200,020 0.6704 0.219 0.216 0.222 0.216 0.222 5,470,842 0.2193 0.00%
2016-07-11 0 0.670 0.670 0.680 0.660 0.690 1,356,000 907,840 0.6695 0.219 0.219 0.222 0.216 0.226 4,144,392 0.2191 -1.47%
2016-07-08 0 0.680 0.660 0.680 0.660 0.680 1,814,000 1,216,160 0.6704 0.222 0.216 0.222 0.216 0.222 5,544,194 0.2194 0.00%
2016-07-07 0 0.680 0.680 0.690 0.670 0.690 864,000 588,080 0.6806 0.222 0.222 0.226 0.219 0.226 2,640,674 0.2227 0.00%
2016-07-06 0 0.680 0.680 0.690 0.670 0.690 1,250,000 850,580 0.6805 0.222 0.222 0.226 0.219 0.226 3,820,420 0.2226 -1.45%
2016-07-05 0 0.690 0.690 0.700 0.680 0.700 1,184,000 814,500 0.6879 0.226 0.226 0.229 0.222 0.229 3,618,702 0.2251 1.47%
2016-07-04 0 0.680 0.670 0.680 0.670 0.690 1,248,000 845,840 0.6778 0.222 0.219 0.222 0.219 0.226 3,814,307 0.2218 1.49%
2016-06-30 0 0.670 0.670 0.680 0.670 0.680 1,682,000 1,136,420 0.6756 0.219 0.219 0.222 0.219 0.222 5,140,757 0.2211 0.00%
2016-06-29 0 0.670 0.670 0.680 0.670 0.680 258,000 173,940 0.6742 0.219 0.219 0.222 0.219 0.222 788,535 0.2206 -1.47%
2016-06-28 0 0.680 0.680 0.690 0.670 0.680 408,000 277,320 0.6797 0.222 0.222 0.226 0.219 0.222 1,246,985 0.2224 0.00%
2016-06-27 0 0.680 0.670 0.690 0.660 0.690 624,000 423,920 0.6794 0.222 0.219 0.226 0.216 0.226 1,907,154 0.2223 0.00%
2016-06-24 0 0.680 0.680 0.690 0.670 0.690 1,298,765 884,057 0.6807 0.222 0.222 0.226 0.219 0.226 3,969,462 0.2227 -2.86%
2016-06-23 0 0.700 0.690 0.710 0.690 0.710 368,000 255,820 0.6952 0.229 0.226 0.232 0.226 0.232 1,124,732 0.2274 0.00%
2016-06-22 0 0.700 0.690 0.700 0.680 0.710 196,000 136,340 0.6956 0.229 0.226 0.229 0.222 0.232 599,042 0.2276 2.94%
2016-06-21 0 0.680 0.680 0.700 0.670 0.710 542,000 372,780 0.6878 0.222 0.222 0.229 0.219 0.232 1,656,534 0.2250 0.00%
2016-06-20 0 0.680 0.680 0.690 0.680 0.710 1,570,000 1,085,980 0.6917 0.222 0.222 0.226 0.222 0.232 4,798,448 0.2263 -4.23%
2016-06-17 0 0.710 0.700 0.720 0.640 0.740 5,166,048 3,634,431 0.7035 0.232 0.229 0.236 0.209 0.242 15,789,179 0.2302 7.58%
2016-06-16 0 0.660 0.650 0.660 0.650 0.660 533,183 350,181 0.6568 0.216 0.213 0.216 0.213 0.216 1,629,586 0.2149 -1.49%
2016-06-15 0 0.670 0.660 0.670 0.660 0.680 846,000 565,960 0.6690 0.219 0.216 0.219 0.216 0.222 2,585,660 0.2189 1.52%
2016-06-14 0 0.660 0.650 0.690 0.650 0.710 16,190,000 10,937,700 0.6756 0.216 0.213 0.226 0.213 0.232 49,482,081 0.2210 -1.49%
2016-06-13 0 0.670 0.670 0.680 0.670 0.700 2,498,700 1,705,982 0.6827 0.219 0.219 0.222 0.219 0.229 7,636,867 0.2234 -4.29%
2016-06-10 0 0.700 0.700 0.710 0.700 0.720 844,000 598,780 0.7095 0.229 0.229 0.232 0.229 0.236 2,579,548 0.2321 -2.78%
2016-06-08 0 0.720 0.710 0.720 0.710 0.730 1,144,400 817,136 0.7140 0.236 0.232 0.236 0.232 0.239 3,497,671 0.2336 0.00%
2016-06-07 0 0.720 0.720 0.730 0.710 0.750 6,766,000 4,923,180 0.7276 0.236 0.236 0.239 0.232 0.245 20,679,170 0.2381 -1.37%
2016-06-06 0 0.730 0.720 0.730 0.720 0.730 3,400,000 2,472,740 0.7273 0.239 0.236 0.239 0.236 0.239 10,391,543 0.2380 1.39%
2016-06-03 0 0.720 0.710 0.730 0.700 0.740 1,848,000 1,334,540 0.7222 0.236 0.232 0.239 0.229 0.242 5,648,109 0.2363 1.41%
2016-06-02 0 0.710 0.710 0.720 0.710 0.720 2,502,000 1,790,680 0.7157 0.232 0.232 0.236 0.232 0.236 7,646,953 0.2342 -1.39%
2016-06-01 0 0.720 0.720 0.730 0.720 0.740 1,012,000 734,520 0.7258 0.236 0.236 0.239 0.236 0.242 3,093,012 0.2375 -2.70%
2016-05-31 0 0.740 0.730 0.740 0.710 0.750 4,768,000 3,504,950 0.7351 0.242 0.239 0.242 0.232 0.245 14,572,611 0.2405 1.37%
2016-05-30 0 0.730 0.730 0.740 0.700 0.760 3,510,000 2,567,180 0.7314 0.239 0.239 0.242 0.229 0.249 10,727,740 0.2393 1.39%
2016-05-27 0 0.720 0.720 0.730 0.710 0.740 732,000 529,080 0.7228 0.236 0.236 0.239 0.232 0.242 2,237,238 0.2365 -1.10%
2016-05-26 0 0.760 0.750 0.760 0.750 0.760 356,000 269,780 0.7578 0.238 0.235 0.238 0.235 0.238 1,135,882 0.2375 0.00%
2016-05-25 0 0.760 0.760 0.770 0.750 0.770 738,131 559,460 0.7579 0.238 0.238 0.241 0.235 0.241 2,355,140 0.2375 1.33%
2016-05-24 0 0.750 0.750 0.760 0.750 0.760 186,000 140,460 0.7552 0.235 0.235 0.238 0.235 0.238 593,467 0.2367 -1.32%
2016-05-23 0 0.760 0.750 0.760 0.750 0.790 716,000 543,980 0.7597 0.238 0.235 0.238 0.235 0.248 2,284,527 0.2381 -3.80%
2016-05-20 0 0.790 0.790 0.800 0.740 0.800 3,388,000 2,642,380 0.7799 0.248 0.248 0.251 0.232 0.251 10,810,026 0.2444 5.33%
2016-05-19 0 0.750 0.750 0.760 0.730 0.760 564,000 423,200 0.7504 0.235 0.235 0.238 0.229 0.238 1,799,544 0.2352 1.35%
2016-05-18 0 0.740 0.740 0.750 0.730 0.780 1,190,000 897,240 0.7540 0.232 0.232 0.235 0.229 0.244 3,796,910 0.2363 -2.63%
2016-05-17 0 0.760 0.760 0.780 0.750 0.780 7,632,000 5,813,500 0.7617 0.238 0.238 0.244 0.235 0.244 24,351,274 0.2387 -2.56%
2016-05-16 0 0.780 0.780 0.790 0.740 0.790 3,476,000 2,664,420 0.7665 0.244 0.244 0.248 0.232 0.248 11,090,806 0.2402 1.30%
2016-05-13 0 0.770 0.770 0.780 0.700 0.770 4,640,000 3,398,560 0.7324 0.241 0.241 0.244 0.219 0.241 14,804,758 0.2296 5.48%
2016-05-12 0 0.730 0.720 0.740 0.710 0.750 5,396,000 3,973,880 0.7364 0.229 0.226 0.232 0.223 0.235 17,216,912 0.2308 0.00%
2016-05-11 0 0.730 0.710 0.730 0.690 0.750 6,020,000 4,311,020 0.7161 0.229 0.223 0.229 0.216 0.235 19,207,897 0.2244 2.82%
2016-05-10 0 0.710 0.710 0.720 0.710 0.750 2,642,000 1,928,600 0.7300 0.223 0.223 0.226 0.223 0.235 8,429,778 0.2288 -5.33%
2016-05-09 0 0.750 0.740 0.760 0.740 0.780 1,340,000 1,016,840 0.7588 0.235 0.232 0.238 0.232 0.244 4,275,512 0.2378 -2.60%
2016-05-06 0 0.770 0.770 0.780 0.770 0.780 1,132,000 877,760 0.7754 0.241 0.241 0.244 0.241 0.244 3,611,850 0.2430 -1.28%
2016-05-05 0 0.780 0.780 0.790 0.780 0.790 708,000 556,900 0.7866 0.244 0.244 0.248 0.244 0.248 2,259,002 0.2465 -1.27%
2016-05-04 0 0.790 0.780 0.790 0.770 0.800 1,342,000 1,048,240 0.7811 0.248 0.244 0.248 0.241 0.251 4,281,893 0.2448 1.28%
2016-05-03 0 0.780 0.780 0.790 0.780 0.800 1,418,000 1,125,140 0.7935 0.244 0.244 0.248 0.244 0.251 4,524,385 0.2487 -2.50%
2016-04-29 0 0.800 0.780 0.810 0.790 0.820 1,454,000 1,168,580 0.8037 0.251 0.244 0.254 0.248 0.257 4,639,250 0.2519 -1.23%
2016-04-28 0 0.810 0.800 0.810 0.760 0.810 6,430,000 5,095,480 0.7925 0.254 0.251 0.254 0.238 0.254 20,516,076 0.2484 2.53%
2016-04-27 0 0.790 0.790 0.810 0.770 0.810 3,026,000 2,392,000 0.7905 0.248 0.248 0.254 0.241 0.254 9,654,999 0.2477 -1.25%
2016-04-26 0 0.800 0.790 0.800 0.780 0.810 2,000,800 1,597,388 0.7984 0.251 0.248 0.251 0.244 0.254 6,383,914 0.2502 0.00%
2016-04-25 0 0.800 0.790 0.800 0.790 0.810 738,000 588,720 0.7977 0.251 0.248 0.251 0.248 0.254 2,354,722 0.2500 0.00%
2016-04-22 0 0.800 0.790 0.800 0.780 0.800 1,892,000 1,490,860 0.7880 0.251 0.248 0.251 0.244 0.251 6,036,768 0.2470 -1.23%
2016-04-21 0 0.810 0.810 0.820 0.800 0.840 3,482,000 2,833,600 0.8138 0.254 0.254 0.257 0.251 0.263 11,109,950 0.2551 -2.41%
2016-04-20 0 0.830 0.820 0.840 0.820 0.860 2,028,000 1,705,640 0.8410 0.260 0.257 0.263 0.257 0.270 6,470,700 0.2636 -2.35%
2016-04-19 0 0.850 0.840 0.850 0.830 0.860 1,090,000 919,120 0.8432 0.266 0.263 0.266 0.260 0.270 3,477,842 0.2643 1.19%
2016-04-18 0 0.840 0.830 0.850 0.830 0.860 3,738,000 3,150,530 0.8428 0.263 0.260 0.266 0.260 0.270 11,926,764 0.2642 -1.18%
2016-04-15 0 0.850 0.850 0.860 0.850 0.870 1,890,000 1,623,180 0.8588 0.266 0.266 0.270 0.266 0.273 6,030,386 0.2692 -1.16%
2016-04-14 0 0.860 0.860 0.870 0.860 0.880 10,406,000 9,056,580 0.8703 0.270 0.270 0.273 0.270 0.276 33,202,222 0.2728 0.00%
2016-04-13 0 0.860 0.850 0.860 0.830 0.860 2,596,000 2,203,420 0.8488 0.270 0.266 0.270 0.260 0.270 8,283,007 0.2660 2.38%
2016-04-12 0 0.840 0.830 0.840 0.810 0.860 9,596,000 7,993,152 0.8330 0.263 0.260 0.263 0.254 0.270 30,617,770 0.2611 2.44%
2016-04-11 0 0.820 0.820 0.830 0.800 0.840 2,238,000 1,856,380 0.8295 0.257 0.257 0.260 0.251 0.263 7,140,743 0.2600 1.23%
2016-04-08 0 0.810 0.800 0.830 0.800 0.820 1,058,000 856,880 0.8099 0.254 0.251 0.260 0.251 0.257 3,375,740 0.2538 -1.22%
2016-04-07 0 0.820 0.810 0.820 0.760 0.820 2,670,000 2,108,140 0.7896 0.257 0.254 0.257 0.238 0.257 8,519,117 0.2475 3.80%
2016-04-06 0 0.790 0.790 0.800 0.770 0.800 1,518,000 1,196,280 0.7881 0.248 0.248 0.251 0.241 0.251 4,843,453 0.2470 0.00%
2016-04-05 0 0.790 0.790 0.810 0.770 0.810 3,238,000 2,547,720 0.7868 0.248 0.248 0.254 0.241 0.254 10,331,424 0.2466 -1.25%
2016-04-01 0 0.800 0.800 0.810 0.780 0.800 1,816,000 1,445,380 0.7959 0.251 0.251 0.254 0.244 0.251 5,794,276 0.2494 0.00%
2016-03-31 0 0.800 0.790 0.800 0.790 0.800 850,000 678,120 0.7978 0.251 0.248 0.251 0.248 0.251 2,712,078 0.2500 1.27%
2016-03-30 0 0.790 0.790 0.800 0.770 0.800 3,424,000 2,686,487 0.7846 0.248 0.248 0.251 0.241 0.251 10,924,890 0.2459 1.28%
2016-03-29 0 0.780 0.780 0.800 0.770 0.790 1,678,000 1,311,020 0.7813 0.244 0.244 0.251 0.241 0.248 5,353,962 0.2449 0.00%
2016-03-24 0 0.780 0.780 0.800 0.770 0.800 5,812,000 4,586,280 0.7891 0.244 0.244 0.251 0.241 0.251 18,544,235 0.2473 -1.27%
2016-03-23 0 0.790 0.790 0.800 0.780 0.810 4,454,689 3,561,873 0.7996 0.248 0.248 0.251 0.244 0.254 14,213,490 0.2506 -1.25%
2016-03-22 0 0.800 0.800 0.810 0.780 0.800 2,940,000 2,329,410 0.7923 0.251 0.251 0.254 0.244 0.251 9,380,601 0.2483 1.27%
2016-03-21 0 0.790 0.790 0.800 0.770 0.800 4,480,000 3,526,120 0.7871 0.248 0.248 0.251 0.241 0.251 14,294,249 0.2467 0.00%
2016-03-18 0 0.790 0.780 0.800 0.760 0.800 2,798,796 2,177,752 0.7781 0.248 0.244 0.251 0.238 0.251 8,930,064 0.2439 0.00%
2016-03-17 0 0.790 0.780 0.790 0.750 0.790 2,448,000 1,886,380 0.7706 0.248 0.244 0.248 0.235 0.248 7,810,786 0.2415 5.33%
2016-03-16 0 0.750 0.750 0.760 0.730 0.780 3,326,000 2,515,760 0.7564 0.235 0.235 0.238 0.229 0.244 10,612,203 0.2371 2.74%
2016-03-15 0 0.730 0.720 0.740 0.700 0.790 14,652,000 10,710,420 0.7310 0.229 0.226 0.232 0.219 0.248 46,749,851 0.2291 -7.59%
2016-03-14 0 0.790 0.780 0.790 0.770 0.810 7,203,500 5,714,065 0.7932 0.248 0.244 0.248 0.241 0.254 22,984,067 0.2486 -4.82%
2016-03-11 0 0.830 0.820 0.830 0.810 0.830 6,080,000 5,007,620 0.8236 0.260 0.257 0.260 0.254 0.260 19,399,338 0.2581 1.22%
2016-03-10 0 0.820 0.810 0.820 0.810 0.850 4,456,000 3,683,530 0.8266 0.257 0.254 0.257 0.254 0.266 14,217,672 0.2591 -1.20%
2016-03-09 0 0.830 0.830 0.840 0.830 0.850 4,860,000 4,072,800 0.8380 0.260 0.260 0.263 0.260 0.266 15,506,707 0.2626 -2.35%
2016-03-08 0 0.850 0.840 0.850 0.840 0.860 8,764,000 7,448,590 0.8499 0.266 0.263 0.266 0.263 0.270 27,963,124 0.2664 0.00%
2016-03-07 0 0.850 0.850 0.860 0.830 0.880 22,412,000 19,098,020 0.8521 0.266 0.266 0.270 0.260 0.276 71,509,532 0.2671 1.19%
2016-03-04 0 0.840 0.830 0.840 0.820 0.840 9,946,000 8,267,000 0.8312 0.263 0.260 0.263 0.257 0.263 31,734,509 0.2605 1.20%
2016-03-03 0 0.830 0.820 0.830 0.800 0.840 10,155,621 8,320,550 0.8193 0.260 0.257 0.260 0.251 0.263 32,403,342 0.2568 1.22%
2016-03-02 0 0.820 0.820 0.830 0.810 0.840 12,490,500 10,293,120 0.8241 0.257 0.257 0.260 0.254 0.263 39,853,195 0.2583 1.23%
2016-03-01 0 0.810 0.800 0.810 0.790 0.810 6,128,000 4,898,500 0.7994 0.254 0.251 0.254 0.248 0.254 19,552,490 0.2505 3.85%
2016-02-29 0 0.780 0.780 0.790 0.780 0.810 5,858,000 4,649,640 0.7937 0.244 0.244 0.248 0.244 0.254 18,691,007 0.2488 -2.50%
2016-02-26 0 0.800 0.800 0.820 0.800 0.820 3,484,000 2,822,360 0.8101 0.251 0.251 0.257 0.251 0.257 11,116,331 0.2539 -1.23%
2016-02-25 0 0.810 0.810 0.820 0.800 0.830 7,404,000 5,989,980 0.8090 0.254 0.254 0.257 0.251 0.260 23,623,799 0.2536 -1.22%
2016-02-24 0 0.820 0.820 0.830 0.810 0.840 4,828,000 3,980,660 0.8245 0.257 0.257 0.260 0.254 0.263 15,404,606 0.2584 0.00%
2016-02-23 0 0.820 0.820 0.840 0.820 0.840 4,220,000 3,493,640 0.8279 0.257 0.257 0.263 0.257 0.263 13,464,672 0.2595 0.00%
2016-02-22 0 0.820 0.820 0.830 0.800 0.840 8,264,000 6,749,080 0.8167 0.257 0.257 0.260 0.251 0.263 26,367,784 0.2560 1.23%
2016-02-19 0 0.810 0.810 0.820 0.800 0.820 5,222,000 4,221,220 0.8084 0.254 0.254 0.257 0.251 0.257 16,661,734 0.2533 -2.41%
2016-02-18 0 0.830 0.820 0.830 0.800 0.830 9,572,000 7,823,420 0.8173 0.260 0.257 0.260 0.251 0.260 30,541,194 0.2562 3.75%
2016-02-17 0 0.800 0.790 0.810 0.790 0.840 7,716,000 6,271,800 0.8128 0.251 0.248 0.254 0.248 0.263 24,619,291 0.2548 -2.44%
2016-02-16 0 0.820 0.820 0.830 0.820 0.840 4,308,000 3,568,880 0.8284 0.257 0.257 0.260 0.257 0.263 13,745,452 0.2596 0.00%
2016-02-15 0 0.820 0.820 0.830 0.800 0.840 2,602,000 2,136,020 0.8209 0.257 0.257 0.260 0.251 0.263 8,302,151 0.2573 3.80%
2016-02-12 0 0.790 0.770 0.790 0.760 0.800 286,000 223,710 0.7822 0.248 0.241 0.248 0.238 0.251 912,535 0.2452 3.95%
2016-02-11 0 0.760 0.760 0.770 0.760 0.800 688,000 538,440 0.7826 0.238 0.238 0.241 0.238 0.251 2,195,188 0.2453 -9.52%
2016-02-05 0 0.840 0.830 0.840 0.830 0.850 251,394 210,399 0.8369 0.263 0.260 0.263 0.260 0.266 802,118 0.2623 -1.18%
2016-02-04 0 0.850 0.830 0.850 0.840 0.860 282,000 238,200 0.8447 0.266 0.260 0.266 0.263 0.270 899,772 0.2647 0.00%
2016-02-03 0 0.850 0.840 0.850 0.820 0.850 3,113,000 2,601,750 0.8358 0.266 0.263 0.266 0.257 0.266 9,932,589 0.2619 0.00%
2016-02-02 0 0.850 0.840 0.850 0.840 0.860 4,280,000 3,632,580 0.8487 0.266 0.263 0.266 0.263 0.270 13,656,113 0.2660 0.00%
2016-02-01 0 0.850 0.840 0.850 0.830 0.860 2,242,000 1,895,230 0.8453 0.266 0.263 0.266 0.260 0.270 7,153,506 0.2649 0.00%
2016-01-29 0 0.850 0.840 0.850 0.840 0.850 3,448,000 2,915,920 0.8457 0.266 0.263 0.266 0.263 0.266 11,001,467 0.2650 0.00%
2016-01-28 0 0.850 0.840 0.850 0.840 0.860 3,096,000 2,622,540 0.8471 0.266 0.263 0.266 0.263 0.270 9,878,347 0.2655 0.00%
2016-01-27 0 0.850 0.830 0.850 0.830 0.850 2,168,000 1,820,260 0.8396 0.266 0.260 0.266 0.260 0.266 6,917,395 0.2631 2.41%
2016-01-26 0 0.830 0.830 0.840 0.820 0.860 3,540,000 2,991,500 0.8451 0.260 0.260 0.263 0.257 0.270 11,295,009 0.2649 -4.60%
2016-01-25 0 0.870 0.860 0.870 0.850 0.870 6,708,000 5,774,560 0.8608 0.273 0.270 0.273 0.266 0.273 21,403,085 0.2698 0.00%
2016-01-22 0 0.870 0.860 0.870 0.810 0.890 14,746,000 12,423,700 0.8425 0.273 0.270 0.273 0.254 0.279 47,049,775 0.2641 2.35%
2016-01-21 0 0.850 0.850 0.870 0.850 0.920 15,516,000 13,650,140 0.8797 0.266 0.266 0.273 0.266 0.288 49,506,599 0.2757 -4.49%
2016-01-20 0 0.890 0.890 0.900 0.890 0.930 5,965,965 5,431,669 0.9104 0.279 0.279 0.282 0.279 0.291 19,035,488 0.2853 -5.32%
2016-01-19 0 0.940 0.940 0.950 0.910 0.950 5,926,000 5,492,960 0.9269 0.295 0.295 0.298 0.285 0.298 18,907,973 0.2905 2.17%
2016-01-18 0 0.920 0.920 0.930 0.920 0.970 5,826,000 5,429,680 0.9320 0.288 0.288 0.291 0.288 0.304 18,588,905 0.2921 -4.17%
2016-01-15 0 0.960 0.960 0.970 0.920 1.010 7,342,000 7,055,660 0.9610 0.301 0.301 0.304 0.288 0.317 23,425,977 0.3012 -2.04%
2016-01-14 0 0.980 0.980 1.000 0.960 1.010 4,520,000 4,434,260 0.9810 0.307 0.307 0.313 0.301 0.317 14,421,876 0.3075 0.00%
2016-01-13 0 0.980 0.980 0.990 0.970 1.010 2,100,000 2,088,720 0.9946 0.307 0.307 0.310 0.304 0.317 6,700,429 0.3117 -1.01%
2016-01-12 0 0.990 0.980 1.000 0.980 1.010 3,608,000 3,597,810 0.9972 0.310 0.307 0.313 0.307 0.317 11,511,975 0.3125 -1.00%
2016-01-11 0 1.000 0.990 1.000 0.990 1.030 5,502,000 5,551,460 1.0090 0.313 0.310 0.313 0.310 0.323 17,555,124 0.3162 -3.85%
2016-01-08 0 1.040 1.030 1.040 1.030 1.060 5,858,000 6,085,360 1.0388 0.326 0.323 0.326 0.323 0.332 18,691,007 0.3256 -0.95%
2016-01-07 0 1.050 1.040 1.050 1.040 1.100 5,422,000 5,746,040 1.0598 0.329 0.326 0.329 0.326 0.345 17,299,870 0.3321 -4.55%
2016-01-06 0 1.100 1.100 1.110 1.080 1.120 2,386,000 2,634,220 1.1040 0.345 0.345 0.348 0.338 0.351 7,612,964 0.3460 0.00%
2016-01-05 0 1.100 1.080 1.100 1.080 1.120 4,718,800 5,156,372 1.0927 0.345 0.338 0.345 0.338 0.351 15,056,183 0.3425 1.85%
2016-01-04 0 1.080 1.070 1.080 1.060 1.140 3,758,000 4,099,840 1.0910 0.338 0.335 0.338 0.332 0.357 11,990,577 0.3419 -4.42%
2015-12-31 0 1.130 1.120 1.130 1.110 1.140 1,372,000 1,549,860 1.1296 0.354 0.351 0.354 0.348 0.357 4,377,614 0.3540 0.00%
2015-12-30 0 1.130 1.110 1.130 1.100 1.140 6,612,000 7,426,660 1.1232 0.354 0.348 0.354 0.345 0.357 21,096,780 0.3520 3.67%
2015-12-29 0 1.090 1.090 1.110 1.070 1.120 7,584,000 8,365,060 1.1030 0.342 0.342 0.348 0.335 0.351 24,198,121 0.3457 1.87%
2015-12-28 0 1.070 1.070 1.080 1.040 1.110 15,452,000 16,820,680 1.0886 0.335 0.335 0.338 0.326 0.348 49,302,396 0.3412 0.94%
2015-12-24 0 1.060 1.050 1.060 1.030 1.060 2,432,000 2,539,500 1.0442 0.332 0.329 0.332 0.323 0.332 7,759,735 0.3273 1.92%
2015-12-23 0 1.040 1.030 1.040 1.020 1.050 4,061,564 4,216,814 1.0382 0.326 0.323 0.326 0.320 0.329 12,959,153 0.3254 1.96%
2015-12-22 0 1.020 1.010 1.020 0.980 1.030 5,620,000 5,652,140 1.0057 0.320 0.317 0.320 0.307 0.323 17,931,625 0.3152 3.03%
2015-12-21 0 0.990 0.980 0.990 0.980 1.010 13,798,000 13,677,100 0.9912 0.310 0.307 0.310 0.307 0.317 44,025,010 0.3107 -1.00%
2015-12-18 0 1.000 0.990 1.010 0.990 1.030 5,837,383 5,912,309 1.0128 0.313 0.310 0.317 0.310 0.323 18,625,224 0.3174 -0.99%
2015-12-17 0 1.010 1.010 1.030 1.000 1.030 4,398,000 4,470,200 1.0164 0.317 0.317 0.323 0.313 0.323 14,032,613 0.3186 1.00%
2015-12-16 0 1.000 0.990 1.000 0.990 1.000 6,622,000 6,577,790 0.9933 0.313 0.310 0.313 0.310 0.313 21,128,687 0.3113 2.04%
2015-12-15 0 0.980 0.980 0.990 0.970 1.010 3,020,000 2,988,140 0.9895 0.307 0.307 0.310 0.304 0.317 9,635,855 0.3101 -1.01%
2015-12-14 0 0.990 0.980 0.990 0.940 1.010 11,815,300 11,339,070 0.9597 0.310 0.307 0.310 0.295 0.317 37,698,848 0.3008 0.00%
2015-12-11 0 0.990 0.980 0.990 0.980 1.000 4,840,000 4,768,560 0.9852 0.310 0.307 0.310 0.307 0.313 15,442,894 0.3088 -1.00%
2015-12-10 0 1.000 0.990 1.000 0.990 1.030 7,390,000 7,416,330 1.0036 0.313 0.310 0.313 0.310 0.323 23,579,129 0.3145 -1.96%
2015-12-09 0 1.020 1.020 1.030 1.010 1.060 7,760,000 7,959,060 1.0257 0.320 0.320 0.323 0.317 0.332 24,759,681 0.3215 -1.92%
2015-12-08 0 1.040 1.040 1.060 1.030 1.080 5,512,000 5,811,400 1.0543 0.326 0.326 0.332 0.323 0.338 17,587,031 0.3304 -3.70%
2015-12-07 0 1.080 1.070 1.080 1.070 1.130 9,528,000 10,449,380 1.0967 0.338 0.335 0.338 0.335 0.354 30,400,804 0.3437 -3.57%
2015-12-04 0 1.120 1.120 1.130 1.100 1.140 6,348,000 7,108,550 1.1198 0.351 0.351 0.354 0.345 0.357 20,254,440 0.3510 0.00%
2015-12-03 0 1.120 1.120 1.130 1.110 1.150 4,792,805 5,373,957 1.1213 0.351 0.351 0.354 0.348 0.360 15,292,310 0.3514 -1.75%
2015-12-02 0 1.140 1.130 1.140 1.130 1.150 2,026,000 2,300,560 1.1355 0.357 0.354 0.357 0.354 0.360 6,464,319 0.3559 0.88%
2015-12-01 0 1.130 1.130 1.140 1.110 1.150 3,204,000 3,628,110 1.1324 0.354 0.354 0.357 0.348 0.360 10,222,940 0.3549 0.89%
2015-11-30 0 1.120 1.120 1.130 1.110 1.140 1,878,000 2,108,680 1.1228 0.351 0.351 0.354 0.348 0.357 5,992,098 0.3519 -0.88%
2015-11-27 0 1.130 1.130 1.140 1.120 1.180 4,858,000 5,533,900 1.1391 0.354 0.354 0.357 0.351 0.370 15,500,326 0.3570 -3.42%
2015-11-26 0 1.170 1.150 1.170 1.130 1.200 14,188,000 16,399,200 1.1559 0.367 0.360 0.367 0.354 0.376 45,269,376 0.3623 -1.68%
2015-11-25 0 1.190 1.180 1.190 1.160 1.190 10,097,200 11,955,208 1.1840 0.373 0.370 0.373 0.364 0.373 32,216,940 0.3711 2.59%
2015-11-24 0 1.160 1.150 1.160 1.110 1.200 17,854,000 20,944,400 1.1731 0.364 0.360 0.364 0.348 0.376 56,966,410 0.3677 2.65%
2015-11-23 0 1.130 1.120 1.130 1.110 1.130 8,280,000 9,303,360 1.1236 0.354 0.351 0.354 0.348 0.354 26,418,835 0.3521 0.00%
2015-11-20 0 1.130 1.120 1.130 1.110 1.130 5,248,000 5,877,860 1.1200 0.354 0.351 0.354 0.348 0.354 16,744,691 0.3510 0.89%
2015-11-19 0 1.120 1.110 1.120 1.110 1.130 4,722,000 5,284,540 1.1191 0.351 0.348 0.351 0.348 0.354 15,066,394 0.3508 0.00%
2015-11-18 0 1.120 1.110 1.120 1.110 1.130 2,002,000 2,244,740 1.1212 0.351 0.348 0.351 0.348 0.354 6,387,742 0.3514 0.00%
2015-11-17 0 1.120 1.120 1.130 1.120 1.130 2,146,000 2,415,700 1.1257 0.351 0.351 0.354 0.351 0.354 6,847,200 0.3528 0.90%
2015-11-16 0 1.110 1.110 1.120 1.100 1.130 3,576,000 3,984,820 1.1143 0.348 0.348 0.351 0.345 0.354 11,409,874 0.3492 -1.77%
2015-11-13 0 1.130 1.110 1.130 1.110 1.140 2,890,000 3,252,420 1.1254 0.354 0.348 0.354 0.348 0.357 9,221,067 0.3527 -1.74%
2015-11-12 0 1.150 1.140 1.150 1.110 1.150 2,754,000 3,114,280 1.1308 0.360 0.357 0.360 0.348 0.360 8,787,134 0.3544 2.68%
2015-11-11 0 1.120 1.110 1.130 1.110 1.130 2,116,000 2,365,820 1.1181 0.351 0.348 0.354 0.348 0.354 6,751,480 0.3504 -0.88%
2015-11-10 0 1.130 1.120 1.130 1.110 1.130 2,486,000 2,788,020 1.1215 0.354 0.351 0.354 0.348 0.354 7,932,032 0.3515 0.89%
2015-11-09 0 1.120 1.110 1.140 1.110 1.150 5,166,000 5,854,920 1.1334 0.351 0.348 0.357 0.348 0.360 16,483,056 0.3552 -1.75%
2015-11-06 0 1.140 1.140 1.150 1.120 1.150 3,206,000 3,643,580 1.1365 0.357 0.357 0.360 0.351 0.360 10,229,322 0.3562 0.00%
2015-11-05 0 1.140 1.130 1.140 1.120 1.150 3,370,000 3,817,230 1.1327 0.357 0.354 0.357 0.351 0.360 10,752,593 0.3550 1.79%
2015-11-04 0 1.120 1.120 1.130 1.110 1.140 4,420,000 4,967,470 1.1239 0.351 0.351 0.354 0.348 0.357 14,102,808 0.3522 1.82%
2015-11-03 0 1.100 1.090 1.100 1.090 1.110 1,252,000 1,379,110 1.1015 0.345 0.342 0.345 0.342 0.348 3,994,732 0.3452 0.00%
2015-11-02 0 1.100 1.090 1.100 1.090 1.120 3,898,000 4,288,380 1.1001 0.345 0.342 0.345 0.342 0.351 12,437,273 0.3448 -1.79%
2015-10-30 0 1.120 1.110 1.120 1.110 1.130 1,606,000 1,796,330 1.1185 0.351 0.348 0.351 0.348 0.354 5,124,233 0.3506 0.00%
2015-10-29 0 1.120 1.120 1.130 1.110 1.140 4,440,000 5,008,460 1.1280 0.351 0.351 0.354 0.348 0.357 14,166,622 0.3535 -0.88%
2015-10-28 0 1.130 1.120 1.130 1.120 1.150 2,060,800 2,335,091 1.1331 0.354 0.351 0.354 0.351 0.360 6,575,354 0.3551 -0.88%
2015-10-27 0 1.140 1.130 1.140 1.130 1.160 3,034,000 3,444,980 1.1355 0.357 0.354 0.357 0.354 0.364 9,680,525 0.3559 -1.72%
2015-10-26 0 1.160 1.140 1.160 1.130 1.160 4,494,000 5,165,240 1.1494 0.364 0.357 0.364 0.354 0.364 14,338,918 0.3602 0.87%
2015-10-23 0 1.150 1.140 1.150 1.140 1.160 2,734,000 3,141,360 1.1490 0.360 0.357 0.360 0.357 0.364 8,723,321 0.3601 0.88%
2015-10-22 0 1.140 1.130 1.140 1.120 1.150 3,554,000 4,032,330 1.1346 0.357 0.354 0.357 0.351 0.360 11,339,679 0.3556 -0.87%
2015-10-20 0 1.150 1.140 1.150 1.120 1.150 5,102,000 5,807,010 1.1382 0.360 0.357 0.360 0.351 0.360 16,278,852 0.3567 0.00%
2015-10-19 0 1.150 1.140 1.150 1.130 1.150 3,718,000 4,239,240 1.1402 0.360 0.357 0.360 0.354 0.360 11,862,950 0.3574 0.88%
2015-10-16 0 1.140 1.130 1.140 1.120 1.160 3,816,000 4,334,060 1.1358 0.357 0.354 0.357 0.351 0.364 12,175,637 0.3560 -0.87%
2015-10-15 0 1.150 1.140 1.150 1.120 1.150 4,354,000 4,967,520 1.1409 0.360 0.357 0.360 0.351 0.360 13,892,223 0.3576 1.77%
2015-10-14 0 1.130 1.120 1.130 1.110 1.140 7,470,000 8,429,520 1.1284 0.354 0.351 0.354 0.348 0.357 23,834,384 0.3537 0.00%
2015-10-13 0 1.130 1.120 1.130 1.110 1.130 6,572,000 7,360,200 1.1199 0.354 0.351 0.354 0.348 0.354 20,969,153 0.3510 0.89%
2015-10-12 0 1.120 1.110 1.120 1.100 1.130 5,772,000 6,407,560 1.1101 0.351 0.348 0.351 0.345 0.354 18,416,608 0.3479 2.75%
2015-10-09 0 1.090 1.080 1.090 1.080 1.100 4,520,000 4,916,500 1.0877 0.342 0.338 0.342 0.338 0.345 14,421,876 0.3409 0.93%
2015-10-08 0 1.080 1.070 1.080 1.060 1.080 7,278,000 7,774,768 1.0683 0.338 0.335 0.338 0.332 0.338 23,221,773 0.3348 2.86%
2015-10-07 0 1.050 1.050 1.080 1.030 1.070 3,692,000 3,905,196 1.0577 0.329 0.329 0.338 0.323 0.335 11,779,993 0.3315 1.94%
2015-10-06 0 1.030 1.030 1.050 1.030 1.080 524,000 550,580 1.0507 0.323 0.323 0.329 0.323 0.338 1,671,917 0.3293 -2.83%
2015-10-05 0 1.060 1.050 1.060 1.030 1.070 926,000 972,660 1.0504 0.332 0.329 0.332 0.323 0.335 2,954,570 0.3292 1.92%
2015-10-02 0 1.040 1.030 1.050 1.000 1.070 2,390,805 2,481,148 1.0378 0.326 0.323 0.329 0.313 0.335 7,628,295 0.3253 4.00%
2015-09-30 0 1.000 0.990 1.000 0.960 1.020 3,974,000 3,933,280 0.9898 0.313 0.310 0.313 0.301 0.320 12,679,764 0.3102 1.01%
2015-09-29 0 0.990 0.970 0.990 0.970 1.020 2,386,000 2,353,260 0.9863 0.310 0.304 0.310 0.304 0.320 7,612,964 0.3091 -3.88%
2015-09-25 0 1.030 1.020 1.040 1.020 1.070 7,358,238 7,650,322 1.0397 0.323 0.320 0.326 0.320 0.335 23,477,787 0.3259 -3.74%
2015-09-24 0 1.070 1.060 1.070 1.050 1.070 1,582,000 1,680,440 1.0622 0.335 0.332 0.335 0.329 0.335 5,047,657 0.3329 0.94%
2015-09-23 0 1.060 1.060 1.070 1.040 1.100 8,776,000 9,366,240 1.0673 0.332 0.332 0.335 0.326 0.345 28,001,412 0.3345 -4.50%
2015-09-22 0 1.110 1.100 1.110 1.100 1.130 9,817,000 10,936,150 1.1140 0.348 0.345 0.348 0.345 0.354 31,322,911 0.3491 0.00%
2015-09-21 0 1.110 1.100 1.110 1.070 1.110 7,596,000 8,318,800 1.0952 0.348 0.345 0.348 0.335 0.348 24,236,409 0.3432 2.78%
2015-09-18 0 1.080 1.070 1.080 1.050 1.090 8,407,858 9,040,513 1.0752 0.338 0.335 0.338 0.329 0.342 26,826,789 0.3370 2.86%
2015-09-17 0 1.050 1.040 1.050 1.040 1.080 9,298,000 9,961,300 1.0713 0.329 0.326 0.329 0.326 0.338 29,666,948 0.3358 -1.87%
2015-09-16 0 1.070 1.060 1.070 1.040 1.090 13,340,000 14,243,640 1.0677 0.335 0.332 0.335 0.326 0.342 42,563,678 0.3346 2.88%
2015-09-15 0 1.040 1.030 1.050 1.030 1.060 8,993,800 9,403,242 1.0455 0.326 0.323 0.329 0.323 0.332 28,696,343 0.3277 0.00%
2015-09-14 0 1.040 1.030 1.040 1.030 1.090 5,202,000 5,437,340 1.0452 0.326 0.323 0.326 0.323 0.342 16,597,920 0.3276 -1.89%
2015-09-11 0 1.060 1.060 1.070 1.050 1.080 9,836,000 10,521,240 1.0697 0.332 0.332 0.335 0.329 0.338 31,383,534 0.3352 1.92%
2015-09-10 0 1.040 1.040 1.050 1.040 1.090 12,162,581 12,901,607 1.0608 0.326 0.326 0.329 0.326 0.342 38,806,911 0.3325 -3.70%
2015-09-09 0 1.080 1.070 1.080 1.050 1.100 16,502,000 17,778,080 1.0773 0.338 0.335 0.338 0.329 0.345 52,652,610 0.3376 2.86%
2015-09-08 0 1.050 1.050 1.060 1.010 1.060 6,820,800 7,095,056 1.0402 0.329 0.329 0.332 0.317 0.332 21,762,994 0.3260 3.96%
2015-09-07 0 1.010 1.010 1.020 0.990 1.040 3,320,000 3,372,480 1.0158 0.317 0.317 0.320 0.310 0.326 10,593,059 0.3184 1.00%
2015-09-04 0 1.000 0.990 1.000 0.980 1.060 7,578,142 7,665,302 1.0115 0.313 0.310 0.313 0.307 0.332 24,179,430 0.3170 -0.99%
2015-09-02 0 1.010 1.000 1.010 1.000 1.090 6,048,000 6,282,740 1.0388 0.317 0.313 0.317 0.313 0.342 19,297,236 0.3256 -8.18%
2015-09-01 0 1.100 1.070 1.110 1.020 1.120 3,224,000 3,459,000 1.0729 0.345 0.335 0.348 0.320 0.351 10,286,754 0.3363 0.00%
2015-08-31 0 1.100 1.080 1.100 1.060 1.130 9,644,000 10,446,080 1.0832 0.345 0.338 0.345 0.332 0.354 30,770,923 0.3395 -3.51%
2015-08-28 0 1.140 1.130 1.140 1.120 1.220 10,930,000 12,555,500 1.1487 0.357 0.354 0.357 0.351 0.382 34,874,138 0.3600 -1.72%
2015-08-27 0 1.160 1.150 1.160 1.110 1.160 13,670,000 15,458,220 1.1308 0.364 0.360 0.364 0.348 0.364 43,616,603 0.3544 3.57%
2015-08-26 0 1.120 1.110 1.130 1.100 1.160 7,564,000 8,504,740 1.1244 0.351 0.348 0.354 0.345 0.364 24,134,308 0.3524 0.00%
2015-08-25 0 1.120 1.120 1.140 1.100 1.210 7,540,000 8,751,240 1.1606 0.351 0.351 0.357 0.345 0.379 24,057,731 0.3638 -3.45%
2015-08-24 0 1.160 1.160 1.170 1.150 1.280 5,796,000 7,021,760 1.2115 0.364 0.364 0.367 0.360 0.401 18,493,184 0.3797 -10.77%
2015-08-21 0 1.300 1.290 1.300 1.280 1.350 4,989,744 6,533,185 1.3093 0.407 0.404 0.407 0.401 0.423 15,920,679 0.4104 -2.26%
2015-08-20 0 1.330 1.330 1.350 1.320 1.410 5,140,000 7,063,800 1.3743 0.417 0.417 0.423 0.414 0.442 16,400,098 0.4307 -5.67%
2015-08-19 0 1.410 1.410 1.430 1.400 1.460 3,794,000 5,438,240 1.4334 0.442 0.442 0.448 0.439 0.458 12,105,442 0.4492 0.71%
2015-08-18 0 1.400 1.400 1.420 1.400 1.450 1,960,000 2,781,360 1.4191 0.439 0.439 0.445 0.439 0.454 6,253,734 0.4448 -2.78%
2015-08-17 0 1.440 1.440 1.450 1.410 1.480 3,079,656 4,422,198 1.4359 0.451 0.451 0.454 0.442 0.464 9,826,198 0.4500 -2.70%
2015-08-14 0 1.480 1.480 1.490 1.480 1.500 1,596,000 2,380,640 1.4916 0.464 0.464 0.467 0.464 0.470 5,092,326 0.4675 -1.33%
2015-08-13 0 1.500 1.490 1.500 1.480 1.520 2,620,000 3,919,270 1.4959 0.470 0.467 0.470 0.464 0.476 8,359,583 0.4688 0.67%
2015-08-12 0 1.490 1.490 1.500 1.480 1.540 2,880,000 4,320,990 1.5003 0.467 0.467 0.470 0.464 0.483 9,189,160 0.4702 -3.25%
2015-08-11 0 1.540 1.540 1.550 1.540 1.570 4,744,000 7,374,100 1.5544 0.483 0.483 0.486 0.483 0.492 15,136,588 0.4872 -1.91%
2015-08-10 0 1.570 1.570 1.580 1.530 1.590 2,514,000 3,941,220 1.5677 0.492 0.492 0.495 0.480 0.498 8,021,371 0.4913 0.00%
2015-08-07 0 1.570 1.560 1.570 1.520 1.580 1,172,000 1,822,340 1.5549 0.492 0.489 0.492 0.476 0.495 3,739,478 0.4873 2.61%
2015-08-06 0 1.530 1.530 1.540 1.510 1.550 2,044,642 3,150,397 1.5408 0.480 0.480 0.483 0.473 0.486 6,523,799 0.4829 -1.29%
2015-08-05 0 1.550 1.530 1.550 1.530 1.590 1,700,000 2,660,550 1.5650 0.486 0.480 0.486 0.480 0.498 5,424,157 0.4905 -0.64%
2015-08-04 0 1.560 1.550 1.560 1.460 1.560 5,164,000 7,930,860 1.5358 0.489 0.486 0.489 0.458 0.489 16,476,674 0.4813 4.00%
2015-08-03 0 1.500 1.500 1.510 1.470 1.570 1,440,000 2,181,600 1.5150 0.470 0.470 0.473 0.461 0.492 4,594,580 0.4748 -3.23%
2015-07-31 0 1.550 1.550 1.560 1.530 1.570 1,380,000 2,143,840 1.5535 0.486 0.486 0.489 0.480 0.492 4,403,139 0.4869 -0.64%
2015-07-30 0 1.560 1.560 1.570 1.550 1.620 1,834,000 2,898,620 1.5805 0.489 0.489 0.492 0.486 0.508 5,851,708 0.4953 -0.64%
2015-07-29 0 1.570 1.560 1.570 1.540 1.620 2,428,000 3,804,720 1.5670 0.492 0.489 0.492 0.483 0.508 7,746,972 0.4911 -0.63%
2015-07-28 0 1.580 1.580 1.600 1.450 1.620 3,260,000 5,122,020 1.5712 0.495 0.495 0.501 0.454 0.508 10,401,619 0.4924 2.60%
2015-07-27 0 1.540 1.540 1.570 1.540 1.660 10,078,000 16,067,220 1.5943 0.483 0.483 0.492 0.483 0.520 32,155,679 0.4997 -11.49%
2015-07-24 0 1.740 1.720 1.740 1.730 1.780 2,264,000 3,951,640 1.7454 0.545 0.539 0.545 0.542 0.558 7,223,701 0.5470 -0.57%
2015-07-23 0 1.750 1.750 1.760 1.750 1.780 1,694,000 2,973,500 1.7553 0.548 0.548 0.552 0.548 0.558 5,405,013 0.5501 0.00%
2015-07-22 0 1.750 1.740 1.760 1.740 1.800 4,226,000 7,419,060 1.7556 0.548 0.545 0.552 0.545 0.564 13,483,816 0.5502 -0.57%
2015-07-21 0 1.760 1.750 1.760 1.740 1.780 4,738,000 8,327,880 1.7577 0.552 0.548 0.552 0.545 0.558 15,117,444 0.5509 1.15%
2015-07-20 0 1.740 1.740 1.770 1.720 1.800 5,064,000 8,922,460 1.7619 0.545 0.545 0.555 0.539 0.564 16,157,606 0.5522 -0.57%
2015-07-17 0 1.750 1.740 1.750 1.710 1.760 2,867,258 4,995,583 1.7423 0.548 0.545 0.548 0.536 0.552 9,148,504 0.5461 2.94%
2015-07-16 0 1.700 1.700 1.710 1.670 1.730 2,848,000 4,868,990 1.7096 0.533 0.533 0.536 0.523 0.542 9,087,058 0.5358 -0.58%
2015-07-15 0 1.710 1.700 1.710 1.680 1.820 5,908,000 10,185,700 1.7241 0.536 0.533 0.536 0.527 0.570 18,850,541 0.5403 -2.84%
2015-07-14 0 1.760 1.750 1.760 1.730 1.820 8,117,653 14,377,932 1.7712 0.552 0.548 0.552 0.542 0.570 25,900,837 0.5551 0.00%
2015-07-13 0 1.760 1.760 1.770 1.660 1.790 13,714,000 23,814,300 1.7365 0.552 0.552 0.555 0.520 0.561 43,756,993 0.5442 7.98%
2015-07-10 0 1.630 1.620 1.630 1.570 1.680 9,101,000 14,926,320 1.6401 0.511 0.508 0.511 0.492 0.527 29,038,384 0.5140 4.49%
2015-07-09 0 1.560 1.560 1.570 1.340 1.590 11,011,587 16,502,590 1.4987 0.489 0.489 0.492 0.420 0.498 35,134,456 0.4697 14.71%
2015-07-08 0 1.360 1.350 1.360 1.300 1.520 10,129,190 13,933,809 1.3756 0.426 0.423 0.426 0.407 0.476 32,319,009 0.4311 -10.53%
2015-07-07 0 1.520 1.500 1.520 1.500 1.630 7,324,000 11,382,140 1.5541 0.476 0.470 0.476 0.470 0.511 23,368,544 0.4871 -5.00%
2015-07-06 0 1.600 1.590 1.600 1.520 1.850 13,950,700 22,736,720 1.6298 0.501 0.498 0.501 0.476 0.580 44,512,227 0.5108 -9.09%
2015-07-03 0 1.760 1.760 1.770 1.750 1.920 10,658,000 19,388,920 1.8192 0.552 0.552 0.555 0.548 0.602 34,006,273 0.5702 -7.37%
2015-07-02 0 1.900 1.890 1.900 1.890 1.970 8,172,000 15,786,150 1.9317 0.595 0.592 0.595 0.592 0.617 26,074,241 0.6054 -4.52%
2015-06-30 0 1.990 1.970 2.000 1.930 2.020 10,916,000 21,605,000 1.9792 0.624 0.617 0.627 0.605 0.633 34,829,469 0.6203 -1.49%
2015-06-29 0 2.020 2.010 2.020 1.970 2.150 8,215,130 16,790,520 2.0439 0.633 0.630 0.633 0.617 0.674 26,211,855 0.6406 -5.61%
2015-06-26 0 2.140 2.140 2.150 2.120 2.220 6,147,679 13,288,136 2.1615 0.671 0.671 0.674 0.664 0.696 19,615,280 0.6774 -4.04%
2015-06-25 0 2.230 2.220 2.230 2.190 2.240 3,040,000 6,731,700 2.2144 0.699 0.696 0.699 0.686 0.702 9,699,669 0.6940 -0.45%
2015-06-24 0 2.240 2.230 2.240 2.200 2.240 2,109,284 4,675,086 2.2164 0.702 0.699 0.702 0.690 0.702 6,730,051 0.6947 1.36%
2015-06-23 0 2.210 2.200 2.210 2.160 2.220 3,274,000 7,188,730 2.1957 0.693 0.690 0.693 0.677 0.696 10,446,288 0.6882 0.91%
2015-06-22 0 2.190 2.180 2.200 2.120 2.240 1,028,000 2,235,070 2.1742 0.686 0.683 0.690 0.664 0.702 3,280,020 0.6814 -2.23%
2015-06-19 0 2.240 2.240 2.250 2.230 2.280 573,267 1,294,508 2.2581 0.702 0.702 0.705 0.699 0.715 1,829,112 0.7077 0.00%
2015-06-18 0 2.240 2.230 2.260 2.230 2.260 342,000 767,880 2.2453 0.702 0.699 0.708 0.699 0.708 1,091,213 0.7037 0.45%
2015-06-17 0 2.230 2.230 2.270 2.210 2.310 2,658,000 5,984,430 2.2515 0.699 0.699 0.711 0.693 0.724 8,480,829 0.7056 -0.89%
2015-06-16 0 2.250 2.240 2.250 2.240 2.310 3,196,000 7,237,640 2.2646 0.705 0.702 0.705 0.702 0.724 10,197,415 0.7098 -1.75%
2015-06-15 0 2.290 2.280 2.290 2.270 2.330 2,012,000 4,632,790 2.3026 0.718 0.715 0.718 0.711 0.730 6,419,649 0.7217 -0.43%
2015-06-12 0 2.300 2.290 2.300 2.250 2.300 3,632,000 8,257,240 2.2735 0.721 0.718 0.721 0.705 0.721 11,588,552 0.7125 1.32%
2015-06-11 0 2.270 2.270 2.290 2.240 2.300 2,912,429 6,646,492 2.2821 0.711 0.711 0.718 0.702 0.721 9,292,631 0.7152 0.44%
2015-06-10 0 2.260 2.250 2.270 2.250 2.300 6,282,000 14,242,050 2.2671 0.708 0.705 0.711 0.705 0.721 20,043,855 0.7105 -0.44%
2015-06-09 0 2.270 2.260 2.290 2.260 2.350 5,654,000 12,924,690 2.2859 0.711 0.708 0.718 0.708 0.737 18,040,108 0.7164 -2.99%
2015-06-08 0 2.340 2.330 2.360 2.320 2.450 5,692,000 13,481,690 2.3685 0.733 0.730 0.740 0.727 0.768 18,161,354 0.7423 -2.50%
2015-06-05 0 2.400 2.400 2.420 2.370 2.440 3,720,000 8,920,540 2.3980 0.752 0.752 0.758 0.743 0.765 11,869,332 0.7516 0.84%
2015-06-04 0 2.380 2.380 2.390 2.330 2.470 6,198,000 14,937,180 2.4100 0.746 0.746 0.749 0.730 0.774 19,775,838 0.7553 -0.83%
2015-06-03 0 2.400 2.400 2.430 2.380 2.480 7,902,000 19,179,600 2.4272 0.752 0.752 0.762 0.746 0.777 25,212,758 0.7607 -2.44%
2015-06-02 0 2.460 2.450 2.470 2.370 2.530 12,876,777 31,710,893 2.4626 0.771 0.768 0.774 0.743 0.793 41,085,682 0.7718 1.23%
2015-06-01 0 2.430 2.410 2.430 2.280 2.440 9,734,000 22,781,868 2.3404 0.762 0.755 0.762 0.715 0.765 31,058,084 0.7335 6.58%
2015-05-29 0 2.280 2.270 2.300 2.270 2.360 7,498,000 17,330,790 2.3114 0.715 0.711 0.721 0.711 0.740 23,923,723 0.7244 -2.15%
2015-05-28 0 2.330 2.320 2.340 2.300 2.450 9,288,000 21,987,380 2.3673 0.730 0.727 0.733 0.721 0.768 29,635,041 0.7419 -2.51%
2015-05-27 0 2.390 2.390 2.410 2.380 2.510 13,370,000 32,398,660 2.4232 0.749 0.749 0.755 0.746 0.787 42,659,399 0.7595 -2.45%
2015-05-26 0 2.450 2.430 2.440 2.270 2.460 22,816,000 54,408,960 2.3847 0.768 0.762 0.765 0.711 0.771 72,798,567 0.7474 10.86%
2015-05-22 0 2.210 2.210 2.220 2.190 2.240 6,806,000 15,047,640 2.2109 0.693 0.693 0.696 0.686 0.702 21,715,772 0.6929 2.31%
2015-05-21 0 2.160 2.160 2.180 2.150 2.250 11,222,000 24,405,560 2.1748 0.677 0.677 0.683 0.674 0.705 35,805,817 0.6816 -2.70%
2015-05-20 0 2.220 2.220 2.230 2.210 2.300 5,834,000 13,154,100 2.2547 0.696 0.696 0.699 0.693 0.721 18,614,430 0.7067 -1.73%
2015-05-19 0 2.300 2.290 2.300 2.260 2.330 9,626,000 22,007,260 2.2862 0.708 0.705 0.708 0.696 0.717 31,270,929 0.7038 0.44%
2015-05-18 0 2.290 2.290 2.300 2.260 2.340 6,612,000 15,265,680 2.3088 0.705 0.705 0.708 0.696 0.720 21,479,678 0.7107 0.44%
2015-05-15 0 2.280 2.270 2.280 2.260 2.300 4,680,000 10,666,980 2.2793 0.702 0.699 0.702 0.696 0.708 15,203,402 0.7016 0.44%
2015-05-14 0 2.270 2.260 2.270 2.230 2.290 6,835,139 15,467,339 2.2629 0.699 0.696 0.699 0.686 0.705 22,204,566 0.6966 0.89%
2015-05-13 0 2.250 2.250 2.260 2.240 2.290 7,360,208 16,620,393 2.2581 0.693 0.693 0.696 0.690 0.705 23,910,300 0.6951 -1.32%
2015-05-12 0 2.280 2.260 2.280 2.250 2.300 3,092,000 7,034,390 2.2750 0.702 0.696 0.702 0.693 0.708 10,044,641 0.7003 0.44%
2015-05-11 0 2.270 2.270 2.290 2.220 2.300 8,500,000 19,272,560 2.2674 0.699 0.699 0.705 0.683 0.708 27,613,017 0.6980 2.71%
2015-05-08 0 2.210 2.210 2.220 2.180 2.270 14,570,000 32,372,970 2.2219 0.680 0.680 0.683 0.671 0.699 47,331,959 0.6840 0.00%
2015-05-07 0 2.210 2.210 2.220 2.210 2.320 8,160,000 18,334,140 2.2468 0.680 0.680 0.683 0.680 0.714 26,508,496 0.6916 -4.74%
2015-05-06 0 2.320 2.320 2.330 2.270 2.430 6,970,000 16,429,820 2.3572 0.714 0.714 0.717 0.699 0.748 22,642,674 0.7256 -3.33%
2015-05-05 0 2.400 2.370 2.400 2.370 2.460 4,608,000 11,101,700 2.4092 0.739 0.730 0.739 0.730 0.757 14,969,504 0.7416 -0.83%
2015-05-04 0 2.420 2.420 2.450 2.410 2.460 5,140,000 12,509,540 2.4338 0.745 0.745 0.754 0.742 0.757 16,697,754 0.7492 -0.82%
2015-04-30 0 2.440 2.430 2.440 2.380 2.480 3,850,000 9,379,580 2.4363 0.751 0.748 0.751 0.733 0.763 12,507,072 0.7499 0.41%
2015-04-29 0 2.430 2.410 2.430 2.370 2.460 4,567,389 11,008,538 2.4102 0.748 0.742 0.748 0.730 0.757 14,837,575 0.7419 0.00%
2015-04-28 0 2.430 2.430 2.450 2.410 2.540 6,917,670 17,040,961 2.4634 0.748 0.748 0.754 0.742 0.782 22,472,675 0.7583 -3.19%
2015-04-27 0 2.510 2.510 2.520 2.510 2.550 6,364,000 16,028,500 2.5186 0.773 0.773 0.776 0.773 0.785 20,674,028 0.7753 -1.18%
2015-04-24 0 2.540 2.530 2.540 2.490 2.570 3,392,000 8,574,940 2.5280 0.782 0.779 0.782 0.766 0.791 11,019,218 0.7782 -0.78%
2015-04-23 0 2.560 2.550 2.570 2.540 2.600 10,199,183 26,126,962 2.5617 0.788 0.785 0.791 0.782 0.800 33,132,966 0.7885 0.79%
2015-04-22 0 2.540 2.530 2.540 2.490 2.600 12,448,000 31,660,468 2.5434 0.782 0.779 0.782 0.766 0.800 40,438,451 0.7829 -0.78%
2015-04-21 0 2.560 2.550 2.560 2.520 2.600 3,526,000 9,004,560 2.5538 0.788 0.785 0.788 0.776 0.800 11,454,529 0.7861 1.99%
2015-04-20 0 2.510 2.510 2.520 2.480 2.590 4,452,000 11,285,860 2.5350 0.773 0.773 0.776 0.763 0.797 14,462,724 0.7803 -3.46%
2015-04-17 0 2.600 2.600 2.610 2.580 2.750 3,118,000 8,236,220 2.6415 0.800 0.800 0.803 0.794 0.847 10,129,104 0.8131 -3.70%
2015-04-16 0 2.700 2.720 2.740 2.600 2.780 7,920,300 21,451,235 2.7084 0.831 0.837 0.843 0.800 0.856 25,729,809 0.8337 2.27%
2015-04-15 0 2.640 2.610 2.640 2.590 2.780 4,975,595 13,160,402 2.6450 0.813 0.803 0.813 0.797 0.856 16,163,669 0.8142 -4.00%
2015-04-14 0 2.750 2.740 2.750 2.710 2.820 4,208,800 11,508,706 2.7344 0.847 0.843 0.847 0.834 0.868 13,672,666 0.8417 -1.79%
2015-04-13 0 2.800 2.790 2.800 2.730 2.830 7,890,000 22,006,110 2.7891 0.862 0.859 0.862 0.840 0.871 25,631,377 0.8586 2.56%
2015-04-10 0 2.730 2.730 2.740 2.700 2.950 6,965,511 19,262,541 2.7654 0.840 0.840 0.843 0.831 0.908 22,628,091 0.8513 -3.87%
2015-04-09 0 2.840 2.780 2.850 2.750 3.130 10,268,000 30,147,135 2.9360 0.874 0.856 0.877 0.847 0.963 33,356,524 0.9038 5.97%
2015-04-08 0 2.680 2.670 2.680 2.530 2.850 13,277,968 35,871,057 2.7015 0.825 0.822 0.825 0.779 0.877 43,134,677 0.8316 7.20%
2015-04-02 0 2.500 2.480 2.500 2.430 2.500 2,668,000 6,604,690 2.4755 0.770 0.763 0.770 0.748 0.770 8,667,239 0.7620 2.46%
2015-04-01 0 2.440 2.420 2.450 2.350 2.450 2,410,000 5,747,380 2.3848 0.751 0.745 0.754 0.723 0.754 7,829,102 0.7341 2.95%
2015-03-31 0 2.370 2.370 2.390 2.280 2.520 4,010,000 9,464,750 2.3603 0.730 0.730 0.736 0.702 0.776 13,026,847 0.7266 -3.66%
2015-03-30 0 2.460 2.450 2.460 2.400 2.460 2,860,000 6,966,700 2.4359 0.757 0.754 0.757 0.739 0.757 9,290,968 0.7498 2.93%
2015-03-27 0 2.390 2.390 2.440 2.290 2.440 3,478,160 8,176,984 2.3510 0.736 0.736 0.751 0.705 0.751 11,299,116 0.7237 0.84%
2015-03-26 0 2.370 2.360 2.370 2.360 2.580 8,050,000 19,897,178 2.4717 0.730 0.726 0.730 0.726 0.794 26,151,151 0.7609 -5.58%
2015-03-25 0 2.510 2.500 2.510 2.240 2.560 13,504,000 33,307,860 2.4665 0.773 0.770 0.773 0.690 0.788 43,868,962 0.7593 9.13%
2015-03-24 0 2.300 2.290 2.300 2.190 2.310 7,456,000 16,672,320 2.2361 0.708 0.705 0.708 0.674 0.711 24,221,488 0.6883 5.50%
2015-03-23 0 2.180 2.180 2.190 2.100 2.240 19,904,000 43,688,732 2.1950 0.671 0.671 0.674 0.646 0.690 64,659,939 0.6757 -3.11%
2015-03-20 0 2.250 2.220 2.250 2.160 2.290 3,370,000 7,465,274 2.2152 0.693 0.683 0.693 0.665 0.705 10,947,749 0.6819 0.00%
2015-03-19 0 2.250 2.240 2.260 2.240 2.330 1,164,000 2,642,176 2.2699 0.693 0.690 0.696 0.690 0.717 3,781,359 0.6987 -1.32%
2015-03-18 0 2.280 2.270 2.290 2.270 2.310 7,958,000 18,330,630 2.3034 0.702 0.699 0.705 0.699 0.711 25,852,281 0.7091 -1.30%
2015-03-17 0 2.310 2.290 2.310 2.280 2.320 670,300 1,544,812 2.3047 0.711 0.705 0.711 0.702 0.714 2,177,530 0.7094 -1.28%
2015-03-16 0 2.340 2.290 2.340 2.290 2.360 1,838,000 4,271,704 2.3241 0.720 0.705 0.720 0.705 0.726 5,970,909 0.7154 0.86%
2015-03-13 0 2.320 2.320 2.330 2.290 2.340 1,374,000 3,171,614 2.3083 0.714 0.714 0.717 0.705 0.720 4,463,563 0.7106 0.87%
2015-03-12 0 2.300 2.310 2.320 2.300 2.330 534,000 1,238,560 2.3194 0.708 0.711 0.714 0.708 0.717 1,734,747 0.7140 0.00%
2015-03-11 0 2.300 2.300 2.330 2.260 2.330 852,000 1,960,680 2.3013 0.708 0.708 0.717 0.696 0.717 2,767,799 0.7084 -0.86%
2015-03-10 0 2.320 2.320 2.340 2.280 2.360 2,690,000 6,263,066 2.3283 0.714 0.714 0.720 0.702 0.726 8,738,708 0.7167 -0.43%
2015-03-09 0 2.330 2.290 2.330 2.260 2.330 634,000 1,452,490 2.2910 0.717 0.705 0.717 0.696 0.717 2,059,606 0.7052 1.75%
2015-03-06 0 2.290 2.280 2.290 2.270 2.330 12,724,000 29,039,208 2.2822 0.705 0.702 0.705 0.699 0.717 41,335,062 0.7025 -1.72%
2015-03-05 0 2.330 2.320 2.340 2.280 2.350 2,948,000 6,835,492 2.3187 0.717 0.714 0.720 0.702 0.723 9,576,844 0.7138 0.43%
2015-03-04 0 2.320 2.310 2.320 2.250 2.320 3,258,796 7,472,423 2.2930 0.714 0.711 0.714 0.693 0.714 10,586,493 0.7058 1.31%
2015-03-03 0 2.290 2.280 2.300 2.240 2.320 746,000 1,703,282 2.2832 0.705 0.702 0.708 0.690 0.714 2,423,448 0.7028 0.88%
2015-03-02 0 2.270 2.270 2.300 2.210 2.290 414,000 936,020 2.2609 0.699 0.699 0.708 0.680 0.705 1,344,916 0.6960 0.44%
2015-02-27 0 2.260 2.230 2.260 2.230 2.300 2,084,000 4,698,310 2.2545 0.696 0.686 0.696 0.686 0.708 6,770,062 0.6940 -1.74%
2015-02-26 0 2.300 2.300 2.330 2.200 2.340 2,076,330 4,767,436 2.2961 0.708 0.708 0.717 0.677 0.720 6,745,145 0.7068 0.44%
2015-02-25 0 2.290 2.270 2.300 2.260 2.360 5,114,000 11,875,860 2.3222 0.705 0.699 0.708 0.696 0.726 16,613,290 0.7148 -2.55%
2015-02-24 0 2.350 2.320 2.350 2.270 2.350 538,000 1,242,168 2.3089 0.723 0.714 0.723 0.699 0.723 1,747,742 0.7107 -0.42%
2015-02-23 0 2.360 2.320 2.360 2.310 2.380 648,000 1,513,820 2.3361 0.726 0.714 0.726 0.711 0.733 2,105,086 0.7191 2.16%
2015-02-18 0 2.310 2.310 2.340 2.280 2.350 446,000 1,034,780 2.3201 0.711 0.711 0.720 0.702 0.723 1,448,871 0.7142 -1.70%
2015-02-17 0 2.350 2.330 2.350 2.310 2.400 1,674,683 3,946,490 2.3566 0.723 0.717 0.723 0.711 0.739 5,440,359 0.7254 2.17%
2015-02-16 0 2.300 2.300 2.340 2.280 2.340 534,000 1,227,700 2.2991 0.708 0.708 0.720 0.702 0.720 1,734,747 0.7077 0.88%
2015-02-13 0 2.280 2.280 2.290 2.230 2.320 3,256,000 7,337,180 2.2534 0.702 0.702 0.705 0.686 0.714 10,577,410 0.6937 -0.44%
2015-02-12 0 2.290 2.280 2.290 2.250 2.330 4,100,000 9,368,730 2.2851 0.705 0.702 0.705 0.693 0.717 13,319,220 0.7034 0.00%
2015-02-11 0 2.290 2.270 2.300 2.180 2.340 2,866,000 6,521,020 2.2753 0.705 0.699 0.708 0.671 0.720 9,310,459 0.7004 4.09%
2015-02-10 0 2.200 2.180 2.200 2.150 2.210 222,000 485,640 2.1876 0.677 0.671 0.677 0.662 0.680 721,187 0.6734 -0.90%
2015-02-09 0 2.220 2.160 2.220 2.160 2.240 560,000 1,237,540 2.2099 0.683 0.665 0.683 0.665 0.690 1,819,211 0.6803 -1.77%
2015-02-06 0 2.260 2.220 2.260 2.200 2.260 406,000 898,300 2.2126 0.696 0.683 0.696 0.677 0.696 1,318,928 0.6811 1.35%
2015-02-05 0 2.230 2.200 2.230 2.170 2.290 2,430,000 5,412,580 2.2274 0.686 0.677 0.686 0.668 0.705 7,894,074 0.6857 -2.19%
2015-02-04 0 2.280 2.270 2.290 2.160 2.290 840,000 1,885,580 2.2447 0.702 0.699 0.705 0.665 0.705 2,728,816 0.6910 3.64%
2015-02-03 0 2.200 2.200 2.220 2.180 2.230 670,000 1,477,060 2.2046 0.677 0.677 0.683 0.671 0.686 2,176,555 0.6786 0.92%
2015-02-02 0 2.180 2.170 2.180 2.120 2.190 1,916,000 4,136,370 2.1589 0.671 0.668 0.671 0.653 0.674 6,224,299 0.6646 0.93%
2015-01-30 0 2.160 2.130 2.160 2.120 2.170 758,000 1,625,100 2.1439 0.665 0.656 0.665 0.653 0.668 2,462,431 0.6600 -0.92%
2015-01-29 0 2.180 2.160 2.180 2.130 2.180 394,000 848,380 2.1532 0.671 0.665 0.671 0.656 0.671 1,279,945 0.6628 -0.91%
2015-01-28 0 2.200 2.170 2.200 2.160 2.210 1,284,000 2,792,580 2.1749 0.677 0.668 0.677 0.665 0.680 4,171,190 0.6695 0.46%
2015-01-27 0 2.190 2.190 2.210 2.170 2.240 544,000 1,188,650 2.1850 0.674 0.674 0.680 0.668 0.690 1,767,233 0.6726 -0.90%
2015-01-26 0 2.210 2.200 2.250 2.150 2.260 532,500 1,178,265 2.2127 0.680 0.677 0.693 0.662 0.696 1,729,874 0.6811 -2.64%
2015-01-23 0 2.270 2.270 2.290 2.200 2.300 544,000 1,222,300 2.2469 0.699 0.699 0.705 0.677 0.708 1,767,233 0.6916 0.00%
2015-01-22 0 2.270 2.200 2.270 2.160 2.280 494,000 1,091,580 2.2097 0.699 0.677 0.699 0.665 0.702 1,604,804 0.6802 2.71%
2015-01-21 0 2.210 2.190 2.210 2.160 2.210 622,000 1,366,000 2.1961 0.680 0.674 0.680 0.665 0.680 2,020,623 0.6760 0.45%
2015-01-20 0 2.200 2.150 2.200 2.100 2.200 821,081 1,765,630 2.1504 0.677 0.662 0.677 0.646 0.677 2,667,356 0.6619 0.46%
2015-01-19 0 2.190 2.140 2.200 2.120 2.290 1,534,000 3,340,750 2.1778 0.674 0.659 0.677 0.653 0.705 4,983,337 0.6704 -3.95%
2015-01-16 0 2.280 2.240 2.290 2.230 2.290 1,062,880 2,388,888 2.2476 0.702 0.690 0.705 0.686 0.705 3,452,862 0.6919 0.44%
2015-01-15 0 2.270 2.270 2.310 2.260 2.320 430,000 983,060 2.2862 0.699 0.699 0.711 0.696 0.714 1,396,894 0.7037 -1.30%
2015-01-14 0 2.300 2.280 2.340 2.250 2.340 416,000 953,940 2.2931 0.708 0.702 0.720 0.693 0.720 1,351,414 0.7059 1.32%
2015-01-13 0 2.270 2.260 2.300 2.270 2.350 930,373 2,151,312 2.3123 0.699 0.696 0.708 0.699 0.723 3,022,401 0.7118 -2.58%
2015-01-12 0 2.330 2.330 2.340 2.330 2.370 400,000 936,080 2.3402 0.717 0.717 0.720 0.717 0.730 1,299,436 0.7204 0.00%
2015-01-09 0 2.330 2.330 2.350 2.320 2.380 1,531,951 3,576,163 2.3344 0.717 0.717 0.723 0.714 0.733 4,976,681 0.7186 -1.27%
2015-01-08 0 2.360 2.330 2.360 2.340 2.390 1,870,000 4,415,680 2.3613 0.726 0.717 0.726 0.720 0.736 6,074,864 0.7269 -1.67%
2015-01-07 0 2.400 2.380 2.420 2.350 2.440 2,510,973 5,991,177 2.3860 0.739 0.733 0.745 0.723 0.751 8,157,122 0.7345 1.69%
2015-01-06 0 2.360 2.350 2.370 2.340 2.470 1,473,687 3,471,543 2.3557 0.726 0.723 0.730 0.720 0.760 4,787,405 0.7251 -1.67%
2015-01-05 0 2.400 2.390 2.400 2.330 2.450 5,947,409 14,121,013 2.3743 0.739 0.736 0.739 0.717 0.754 19,320,695 0.7309 -0.83%
2015-01-02 0 2.420 2.410 2.430 2.400 2.560 2,524,000 6,178,808 2.4480 0.745 0.742 0.748 0.739 0.788 8,199,442 0.7536 -6.20%
2014-12-31 0 2.580 2.560 2.590 2.380 2.590 4,258,000 10,501,940 2.4664 0.794 0.788 0.797 0.733 0.797 13,832,497 0.7592 6.61%
2014-12-30 0 2.420 2.420 2.460 2.260 2.420 1,742,000 4,081,960 2.3433 0.745 0.745 0.757 0.696 0.745 5,659,044 0.7213 6.14%
2014-12-29 0 2.280 2.270 2.290 2.170 2.320 3,636,000 8,149,680 2.2414 0.702 0.699 0.705 0.668 0.714 11,811,874 0.6900 4.11%
2014-12-24 0 2.190 2.170 2.190 2.100 2.190 4,220,000 9,056,280 2.1460 0.674 0.668 0.674 0.646 0.674 13,709,051 0.6606 4.29%
2014-12-23 0 2.100 2.090 2.100 2.090 2.210 5,158,707 10,946,495 2.1219 0.646 0.643 0.646 0.643 0.680 16,758,525 0.6532 -3.67%
2014-12-22 0 2.180 2.170 2.180 2.120 2.220 4,656,000 10,118,950 2.1733 0.671 0.668 0.671 0.653 0.683 15,125,436 0.6690 1.40%
2014-12-19 0 2.150 2.120 2.170 2.050 2.180 4,380,000 9,318,840 2.1276 0.662 0.653 0.668 0.631 0.671 14,228,825 0.6549 4.88%
2014-12-18 0 2.050 2.050 2.080 1.990 2.100 3,356,000 6,905,200 2.0576 0.631 0.631 0.640 0.613 0.646 10,902,269 0.6334 -1.44%
2014-12-17 0 2.080 2.030 2.110 2.030 2.180 3,598,000 7,590,080 2.1095 0.640 0.625 0.650 0.625 0.671 11,688,428 0.6494 -2.80%
2014-12-16 0 2.140 2.120 2.140 2.120 2.180 1,565,936 3,352,812 2.1411 0.659 0.653 0.659 0.653 0.671 5,087,084 0.6591 0.94%
2014-12-15 0 2.120 2.120 2.160 2.100 2.160 1,608,000 3,421,280 2.1277 0.653 0.653 0.665 0.646 0.665 5,223,733 0.6549 -0.47%
2014-12-12 0 2.130 2.120 2.130 2.060 2.180 1,212,914 2,571,084 2.1198 0.656 0.653 0.656 0.634 0.671 3,940,261 0.6525 2.90%
2014-12-11 0 2.070 2.060 2.080 2.030 2.080 460,000 943,360 2.0508 0.637 0.634 0.640 0.625 0.640 1,494,351 0.6313 0.00%
2014-12-10 0 2.070 2.070 2.090 2.000 2.070 6,246,617 12,640,997 2.0237 0.637 0.637 0.643 0.616 0.637 20,292,699 0.6229 0.98%
2014-12-09 0 2.050 2.050 2.090 2.030 2.240 7,394,000 15,437,300 2.0878 0.631 0.631 0.643 0.625 0.690 24,020,076 0.6427 -7.66%
2014-12-08 0 2.220 2.200 2.220 2.190 2.270 1,298,000 2,883,530 2.2215 0.683 0.677 0.683 0.674 0.699 4,216,670 0.6838 0.91%
2014-12-05 0 2.200 2.200 2.210 2.160 2.210 2,394,000 5,225,460 2.1827 0.677 0.677 0.680 0.665 0.680 7,777,125 0.6719 1.38%
2014-12-04 0 2.170 2.180 2.200 2.080 2.220 3,952,933 8,538,888 2.1601 0.668 0.671 0.677 0.640 0.683 12,841,459 0.6649 -0.91%
2014-12-03 0 2.190 2.180 2.190 2.120 2.260 4,292,511 9,416,727 2.1938 0.674 0.671 0.674 0.653 0.696 13,944,609 0.6753 -1.79%
2014-12-02 0 2.230 2.220 2.230 2.160 2.280 2,210,000 4,866,990 2.2023 0.686 0.683 0.686 0.665 0.702 7,179,384 0.6779 1.36%
2014-12-01 0 2.200 2.200 2.210 2.150 2.250 3,296,949 7,214,080 2.1881 0.677 0.677 0.680 0.662 0.693 10,710,436 0.6736 -1.79%
2014-11-28 0 2.240 2.240 2.260 2.230 2.320 2,270,000 5,130,080 2.2599 0.690 0.690 0.696 0.686 0.714 7,374,300 0.6957 -1.75%
2014-11-27 0 2.280 2.280 2.310 2.260 2.350 2,180,000 5,011,890 2.2990 0.702 0.702 0.711 0.696 0.723 7,081,927 0.7077 -2.56%
2014-11-26 0 2.340 2.300 2.340 2.230 2.350 3,396,000 7,781,810 2.2915 0.720 0.708 0.720 0.686 0.723 11,032,212 0.7054 3.54%
2014-11-25 0 2.260 2.240 2.280 2.210 2.280 3,328,000 7,463,330 2.2426 0.696 0.690 0.702 0.680 0.702 10,811,308 0.6903 1.80%
2014-11-24 0 2.220 2.220 2.230 2.180 2.240 1,966,000 4,374,980 2.2253 0.683 0.683 0.686 0.671 0.690 6,386,728 0.6850 0.45%
2014-11-21 0 2.210 2.190 2.210 2.130 2.240 3,928,000 8,550,550 2.1768 0.680 0.674 0.680 0.656 0.690 12,760,462 0.6701 0.91%
2014-11-20 0 2.190 2.190 2.230 2.150 2.270 3,248,208 7,137,012 2.1972 0.674 0.674 0.686 0.662 0.699 10,552,097 0.6764 -2.23%
2014-11-19 0 2.240 2.220 2.230 2.200 2.380 5,174,000 11,660,030 2.2536 0.690 0.683 0.686 0.677 0.733 16,808,206 0.6937 -2.61%
2014-11-18 0 2.300 2.310 2.320 2.210 2.320 3,930,000 8,923,710 2.2707 0.708 0.711 0.714 0.680 0.714 12,766,959 0.6990 3.60%
2014-11-17 0 2.220 2.210 2.240 2.210 2.300 4,336,000 9,784,100 2.2565 0.683 0.680 0.690 0.680 0.708 14,085,887 0.6946 1.37%
2014-11-14 0 2.190 2.160 2.190 2.160 2.280 2,761,490 6,104,053 2.2104 0.674 0.665 0.674 0.665 0.702 8,970,949 0.6804 -2.67%
2014-11-13 0 2.250 2.230 2.270 2.220 2.340 3,278,000 7,341,840 2.2397 0.693 0.686 0.699 0.683 0.720 10,648,879 0.6894 0.00%
2014-11-12 0 2.250 2.250 2.280 2.200 2.330 5,557,000 12,486,410 2.2470 0.693 0.693 0.702 0.677 0.717 18,052,416 0.6917 -1.32%
2014-11-11 0 2.280 2.260 2.280 2.200 2.290 3,996,000 8,967,860 2.2442 0.702 0.696 0.702 0.677 0.705 12,981,366 0.6908 3.17%
2014-11-10 0 2.210 2.190 2.210 2.150 2.210 3,172,793 6,941,380 2.1878 0.680 0.674 0.680 0.662 0.680 10,307,104 0.6735 0.45%
2014-11-07 0 2.200 2.190 2.200 2.170 2.240 1,578,890 3,476,356 2.2018 0.677 0.674 0.677 0.668 0.690 5,129,167 0.6778 -1.35%
2014-11-06 0 2.230 2.220 2.230 2.120 2.250 3,212,709 7,100,761 2.2102 0.686 0.683 0.686 0.653 0.693 10,436,775 0.6804 4.21%
2014-11-05 0 2.140 2.140 2.160 2.130 2.160 1,398,000 3,003,494 2.1484 0.659 0.659 0.665 0.656 0.665 4,541,529 0.6613 -1.38%
2014-11-04 0 2.170 2.150 2.170 2.120 2.190 1,759,600 3,784,676 2.1509 0.668 0.662 0.668 0.653 0.674 5,716,219 0.6621 -0.46%
2014-11-03 0 2.180 2.180 2.200 2.160 2.240 2,676,000 5,894,490 2.2027 0.671 0.671 0.677 0.665 0.690 8,693,227 0.6781 -0.46%
2014-10-31 0 2.190 2.190 2.210 2.130 2.220 4,158,026 9,109,824 2.1909 0.674 0.674 0.680 0.656 0.683 13,507,722 0.6744 0.92%
2014-10-30 0 2.170 2.150 2.180 2.080 2.200 5,318,000 11,410,240 2.1456 0.668 0.662 0.671 0.640 0.677 17,276,003 0.6605 -1.81%
2014-10-29 0 2.210 2.190 2.210 2.140 2.260 6,976,000 15,276,920 2.1899 0.680 0.674 0.680 0.659 0.696 22,662,165 0.6741 -1.34%
2014-10-28 0 2.240 2.220 2.240 2.210 2.270 3,858,039 8,644,655 2.2407 0.690 0.683 0.690 0.680 0.699 12,533,188 0.6897 -2.18%
2014-10-27 0 2.290 2.290 2.300 2.280 2.320 1,260,235 2,901,738 2.3025 0.705 0.705 0.708 0.702 0.714 4,093,987 0.7088 -1.72%
2014-10-24 0 2.330 2.330 2.340 2.320 2.350 486,000 1,134,260 2.3339 0.717 0.717 0.720 0.714 0.723 1,578,815 0.7184 -0.85%
2014-10-23 0 2.350 2.330 2.350 2.330 2.380 132,000 309,920 2.3479 0.723 0.717 0.723 0.717 0.733 428,814 0.7227 -0.42%
2014-10-22 0 2.360 2.350 2.360 2.320 2.380 970,000 2,278,400 2.3489 0.726 0.723 0.726 0.714 0.733 3,151,132 0.7230 -1.26%
2014-10-21 0 2.390 2.370 2.380 2.350 2.390 1,072,000 2,541,390 2.3707 0.736 0.730 0.733 0.723 0.736 3,482,489 0.7298 0.84%
2014-10-20 0 2.370 2.350 2.380 2.330 2.400 3,084,000 7,367,260 2.3889 0.730 0.723 0.733 0.717 0.739 10,018,652 0.7354 -1.66%
2014-10-17 0 2.410 2.390 2.410 2.330 2.410 1,747,500 4,169,590 2.3860 0.742 0.736 0.742 0.717 0.742 5,676,911 0.7345 3.43%
2014-10-16 0 2.330 2.320 2.330 2.300 2.360 3,870,000 9,016,530 2.3299 0.717 0.714 0.717 0.708 0.726 12,572,044 0.7172 -1.69%
2014-10-15 0 2.370 2.360 2.400 2.360 2.410 791,444 1,891,671 2.3902 0.730 0.726 0.739 0.726 0.742 2,571,077 0.7358 -1.25%
2014-10-14 0 2.400 2.390 2.400 2.380 2.410 2,468,000 5,927,010 2.4015 0.739 0.736 0.739 0.733 0.742 8,017,521 0.7393 0.00%
2014-10-13 0 2.400 2.390 2.400 2.380 2.440 1,642,000 3,942,580 2.4011 0.739 0.736 0.739 0.733 0.751 5,334,185 0.7391 -1.23%
2014-10-10 0 2.430 2.420 2.430 2.420 2.500 780,000 1,908,920 2.4473 0.748 0.745 0.748 0.745 0.770 2,533,900 0.7534 -2.80%
2014-10-09 0 2.500 2.490 2.510 2.400 2.520 7,846,000 19,563,550 2.4934 0.770 0.766 0.773 0.739 0.776 25,488,439 0.7675 0.81%
2014-10-08 0 2.480 2.470 2.480 2.440 2.580 2,998,000 7,428,530 2.4778 0.763 0.760 0.763 0.751 0.794 9,739,273 0.7627 -2.94%
2014-10-07 0 2.630 2.630 2.650 2.630 2.670 5,102,400 13,538,158 2.6533 0.786 0.786 0.792 0.786 0.798 17,062,170 0.7935 -1.50%
2014-10-06 0 2.670 2.660 2.670 2.630 2.680 6,648,000 17,671,380 2.6581 0.798 0.795 0.798 0.786 0.801 22,230,579 0.7949 1.52%
2014-10-03 0 2.630 2.620 2.660 2.600 2.720 5,578,000 14,832,508 2.6591 0.786 0.784 0.795 0.778 0.813 18,652,553 0.7952 0.77%
2014-09-30 0 2.610 2.600 2.610 2.350 2.670 34,763,400 88,497,818 2.5457 0.781 0.778 0.781 0.703 0.798 116,247,071 0.7613 8.75%
2014-09-29 0 2.400 2.350 2.390 2.250 2.440 77,797,972 182,885,107 2.3508 0.718 0.703 0.715 0.673 0.730 260,152,527 0.7030 -11.44%
2014-09-26 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2014-09-03 1 2.710 2.700 2.720 2.700 2.810 15,592,000 43,426,680 2.7852 0.810 0.807 0.813 0.807 0.840 52,138,868 0.8329 -3.21%
2014-09-02 0 2.800 2.800 2.810 2.800 2.840 2,476,000 6,944,040 2.8045 0.837 0.837 0.840 0.837 0.849 8,279,620 0.8387 -0.71%
2014-09-01 0 2.820 2.810 2.820 2.810 2.840 3,580,000 10,112,341 2.8247 0.843 0.840 0.843 0.840 0.849 11,971,341 0.8447 0.00%
2014-08-29 0 2.820 2.820 2.830 2.810 2.840 2,147,745 6,053,916 2.8187 0.843 0.843 0.846 0.840 0.849 7,181,952 0.8429 0.00%
2014-08-28 0 2.820 2.820 2.830 2.820 2.850 3,378,000 9,584,860 2.8374 0.843 0.843 0.846 0.843 0.852 11,295,863 0.8485 -0.35%
2014-08-27 0 2.830 2.830 2.840 2.830 2.870 2,890,000 8,221,070 2.8447 0.846 0.846 0.849 0.846 0.858 9,664,015 0.8507 -1.05%
2014-08-26 0 2.860 2.850 2.860 2.840 2.880 1,892,000 5,411,620 2.8603 0.855 0.852 0.855 0.849 0.861 6,326,753 0.8554 0.35%
2014-08-25 0 2.850 2.850 2.860 2.840 2.900 6,541,350 18,685,060 2.8565 0.852 0.852 0.855 0.849 0.867 21,873,947 0.8542 -1.38%
2014-08-22 0 2.890 2.880 2.890 2.880 2.920 5,574,000 16,152,080 2.8978 0.864 0.861 0.864 0.861 0.873 18,639,177 0.8666 -0.34%
2014-08-21 0 2.900 2.890 2.900 2.880 2.940 5,284,000 15,288,420 2.8933 0.867 0.864 0.867 0.861 0.879 17,669,432 0.8652 0.35%
2014-08-20 0 2.890 2.890 2.900 2.870 2.930 9,082,000 26,303,445 2.8962 0.864 0.864 0.867 0.858 0.876 30,369,754 0.8661 -1.70%
2014-08-19 0 2.940 2.930 2.940 2.900 3.000 5,678,642 16,661,672 2.9341 0.879 0.876 0.879 0.867 0.897 18,989,095 0.8774 0.00%
2014-08-18 0 2.940 2.930 2.940 2.920 2.980 3,298,281 9,699,247 2.9407 0.879 0.876 0.879 0.873 0.891 11,029,287 0.8794 0.34%
2014-08-15 0 2.930 2.920 2.930 2.920 2.960 1,444,000 4,227,360 2.9275 0.876 0.873 0.876 0.873 0.885 4,828,664 0.8755 -1.01%
2014-08-14 0 2.960 2.950 2.960 2.930 2.960 1,486,289 4,372,525 2.9419 0.885 0.882 0.885 0.876 0.885 4,970,076 0.8798 1.37%
2014-08-13 0 2.920 2.910 2.920 2.910 2.980 7,436,000 21,788,740 2.9302 0.873 0.870 0.873 0.870 0.891 24,865,612 0.8763 -0.68%
2014-08-12 0 2.940 2.930 2.940 2.900 2.950 2,334,000 6,849,756 2.9348 0.879 0.876 0.879 0.867 0.882 7,804,779 0.8776 -0.34%
2014-08-11 0 2.950 2.940 2.950 2.940 2.990 5,934,000 17,642,410 2.9731 0.882 0.879 0.882 0.879 0.894 19,842,999 0.8891 -1.34%
2014-08-08 0 2.990 2.980 2.990 2.950 3.000 2,972,000 8,841,860 2.9751 0.894 0.891 0.894 0.882 0.897 9,938,219 0.8897 3.10%
2014-08-07 0 2.900 2.900 2.910 2.870 2.980 4,494,000 13,094,810 2.9138 0.867 0.867 0.870 0.858 0.891 15,027,711 0.8714 1.05%
2014-08-06 0 2.870 2.860 2.870 2.860 2.900 1,340,000 3,844,830 2.8693 0.858 0.855 0.858 0.855 0.867 4,480,893 0.8580 0.35%
2014-08-05 0 2.860 2.850 2.860 2.850 2.880 1,786,000 5,105,740 2.8588 0.855 0.852 0.855 0.852 0.861 5,972,295 0.8549 -1.04%
2014-08-04 0 2.890 2.880 2.900 2.860 2.940 5,268,990 15,219,031 2.8884 0.864 0.861 0.867 0.855 0.879 17,619,239 0.8638 -1.70%
2014-08-01 0 2.940 2.920 2.940 2.920 2.950 4,876,000 14,322,960 2.9374 0.879 0.873 0.879 0.873 0.882 16,305,100 0.8784 -0.34%
2014-07-31 0 2.950 2.940 2.950 2.900 2.980 2,338,000 6,868,584 2.9378 0.882 0.879 0.882 0.867 0.891 7,818,155 0.8785 0.00%
2014-07-30 0 2.950 2.930 2.950 2.910 2.960 1,492,000 4,377,250 2.9338 0.882 0.876 0.882 0.870 0.885 4,989,173 0.8773 0.00%
2014-07-29 0 2.950 2.940 2.960 2.920 2.960 1,304,000 3,833,420 2.9397 0.882 0.879 0.885 0.873 0.885 4,360,511 0.8791 1.03%
2014-07-28 0 2.920 2.900 2.940 2.900 2.970 2,816,000 8,228,310 2.9220 0.873 0.867 0.879 0.867 0.888 9,416,563 0.8738 -1.68%
2014-07-25 0 2.970 2.970 2.980 2.970 3.020 1,014,000 3,023,750 2.9820 0.888 0.888 0.891 0.888 0.903 3,390,765 0.8918 -1.00%
2014-07-24 0 3.000 3.000 3.010 2.970 3.020 2,573,081 7,723,514 3.0017 0.897 0.897 0.900 0.888 0.903 8,604,254 0.8976 0.67%
2014-07-23 0 2.980 2.980 2.990 2.980 3.060 3,756,000 11,281,774 3.0037 0.891 0.891 0.894 0.891 0.915 12,559,876 0.8982 -1.65%
2014-07-22 0 3.030 3.020 3.030 3.010 3.140 6,084,900 18,531,440 3.0455 0.906 0.903 0.906 0.900 0.939 20,347,601 0.9107 -0.66%
2014-07-21 0 3.050 3.050 3.060 3.050 3.130 2,586,000 7,964,990 3.0800 0.912 0.912 0.915 0.912 0.936 8,647,455 0.9211 -2.24%
2014-07-18 0 3.120 3.110 3.120 3.110 3.220 9,878,000 31,147,464 3.1532 0.933 0.930 0.933 0.930 0.963 33,031,538 0.9430 -3.70%
2014-07-17 0 3.240 3.230 3.240 3.230 3.270 3,398,000 11,021,850 3.2436 0.969 0.966 0.969 0.966 0.978 11,362,742 0.9700 -0.61%
2014-07-16 0 3.260 3.250 3.260 3.230 3.300 4,336,000 14,227,773 3.2813 0.975 0.972 0.975 0.966 0.987 14,499,367 0.9813 -0.91%
2014-07-15 0 3.290 3.270 3.290 3.260 3.300 7,840,000 25,779,670 3.2882 0.984 0.978 0.984 0.975 0.987 26,216,568 0.9833 0.30%
2014-07-14 0 3.280 3.260 3.290 3.260 3.300 1,396,000 4,561,460 3.2675 0.981 0.975 0.984 0.975 0.987 4,668,154 0.9771 0.92%
2014-07-11 0 3.250 3.240 3.280 3.240 3.270 5,603,486 18,161,690 3.2411 0.972 0.969 0.981 0.969 0.978 18,737,777 0.9693 0.00%
2014-07-10 0 3.250 3.240 3.260 3.230 3.270 890,100 2,892,920 3.2501 0.972 0.969 0.975 0.966 0.978 2,976,450 0.9719 -0.31%
2014-07-09 0 3.260 3.240 3.260 3.230 3.260 3,840,625 12,466,815 3.2460 0.975 0.969 0.975 0.966 0.975 12,842,858 0.9707 0.93%
2014-07-08 0 3.230 3.230 3.250 3.220 3.250 3,516,000 11,408,390 3.2447 0.966 0.966 0.972 0.963 0.972 11,757,328 0.9703 -0.92%
2014-07-07 0 3.260 3.250 3.260 3.240 3.270 2,284,000 7,427,230 3.2519 0.975 0.972 0.975 0.969 0.978 7,637,582 0.9725 0.62%
2014-07-04 0 3.240 3.240 3.250 3.240 3.260 3,380,000 10,989,140 3.2512 0.969 0.969 0.972 0.969 0.975 11,302,551 0.9723 0.00%
2014-07-03 0 3.240 3.240 3.250 3.240 3.270 4,036,000 13,120,550 3.2509 0.969 0.969 0.972 0.969 0.978 13,496,182 0.9722 -0.61%
2014-07-02 0 3.260 3.250 3.260 3.240 3.300 2,988,289 9,742,932 3.2604 0.975 0.972 0.975 0.969 0.987 9,992,689 0.9750 -0.31%
2014-06-30 0 3.270 3.250 3.270 3.240 3.290 3,302,000 10,778,479 3.2642 0.978 0.972 0.978 0.969 0.984 11,041,723 0.9762 0.62%
2014-06-27 0 3.250 3.250 3.260 3.230 3.290 6,212,000 20,197,964 3.2514 0.972 0.972 0.975 0.966 0.984 20,772,617 0.9723 -0.91%
2014-06-26 0 3.280 3.260 3.280 3.250 3.280 812,000 2,651,060 3.2649 0.981 0.975 0.981 0.972 0.981 2,715,287 0.9763 0.61%
2014-06-25 0 3.260 3.250 3.260 3.250 3.280 506,000 1,648,880 3.2587 0.975 0.972 0.975 0.972 0.981 1,692,039 0.9745 -0.61%
2014-06-24 0 3.280 3.270 3.280 3.260 3.280 552,000 1,804,430 3.2689 0.981 0.978 0.981 0.975 0.981 1,845,860 0.9776 -0.30%
2014-06-23 0 3.290 3.270 3.290 3.250 3.310 608,750 2,002,137 3.2889 0.984 0.978 0.984 0.972 0.990 2,035,630 0.9835 -0.60%
2014-06-20 0 3.310 3.290 3.310 3.300 3.340 354,000 1,172,080 3.3110 0.990 0.984 0.990 0.987 0.999 1,183,758 0.9901 -0.30%
2014-06-19 0 3.320 3.310 3.320 3.290 3.360 1,616,100 5,357,992 3.3154 0.993 0.990 0.993 0.984 1.005 5,404,158 0.9915 0.00%
2014-06-18 0 3.320 3.310 3.320 3.310 3.380 3,748,100 12,441,278 3.3194 0.993 0.990 0.993 0.990 1.011 12,533,459 0.9926 0.61%
2014-06-17 0 3.300 3.300 3.320 3.290 3.340 9,398,000 31,019,730 3.3007 0.987 0.987 0.993 0.984 0.999 31,426,442 0.9871 -1.49%
2014-06-16 0 3.350 3.350 3.370 3.340 3.370 626,000 2,102,470 3.3586 1.002 1.002 1.008 0.999 1.008 2,093,313 1.0044 -0.30%
2014-06-13 0 3.360 3.360 3.380 3.360 3.390 1,684,875 5,688,052 3.3759 1.005 1.005 1.011 1.005 1.014 5,634,138 1.0096 -0.59%
2014-06-12 0 3.380 3.350 3.380 3.360 3.380 6,058,000 20,406,120 3.3685 1.011 1.002 1.011 1.005 1.011 20,257,649 1.0073 0.00%
2014-06-11 0 3.380 3.370 3.380 3.350 3.390 407,100 1,372,181 3.3706 1.011 1.008 1.011 1.002 1.014 1,361,322 1.0080 0.30%
2014-06-10 0 3.370 3.370 3.380 3.360 3.380 319,100 1,074,467 3.3672 1.008 1.008 1.011 1.005 1.011 1,067,054 1.0069 0.00%
2014-06-09 0 3.370 3.360 3.370 3.350 3.390 1,280,000 4,293,220 3.3541 1.008 1.005 1.008 1.002 1.014 4,280,256 1.0030 0.00%
2014-06-06 0 3.370 3.350 3.380 3.340 3.390 488,000 1,638,940 3.3585 1.008 1.002 1.011 0.999 1.014 1,631,848 1.0043 0.00%
2014-06-05 0 3.370 3.360 3.390 3.330 3.390 861,930 2,890,339 3.3533 1.008 1.005 1.014 0.996 1.014 2,882,251 1.0028 0.90%
2014-06-04 0 3.340 3.340 3.350 3.300 3.400 5,904,000 19,681,006 3.3335 0.999 0.999 1.002 0.987 1.017 19,742,681 0.9969 0.60%
2014-06-03 0 3.320 3.320 3.330 3.260 3.400 1,630,000 5,417,040 3.3233 0.993 0.993 0.996 0.975 1.017 5,450,638 0.9938 -0.90%
2014-05-30 0 3.350 3.320 3.350 3.270 3.370 2,776,000 9,242,890 3.3296 1.002 0.993 1.002 0.978 1.008 9,282,805 0.9957 2.45%
2014-05-29 0 3.270 3.260 3.270 3.200 3.280 11,422,000 36,961,330 3.2360 0.978 0.975 0.978 0.957 0.981 38,194,597 0.9677 1.87%
2014-05-28 0 3.210 3.200 3.210 3.180 3.250 1,288,988 4,138,832 3.2109 0.960 0.957 0.960 0.951 0.972 4,310,311 0.9602 0.63%
2014-05-27 0 3.190 3.170 3.190 3.140 3.190 19,276,000 60,912,880 3.1600 0.954 0.948 0.954 0.939 0.954 64,457,980 0.9450 0.63%
2014-05-26 0 3.170 3.150 3.170 3.140 3.200 728,000 2,305,160 3.1664 0.948 0.942 0.948 0.939 0.957 2,434,396 0.9469 0.96%
2014-05-23 0 3.140 3.150 3.170 3.130 3.170 3,268,750 10,340,860 3.1636 0.939 0.942 0.948 0.936 0.948 10,930,537 0.9461 -0.95%
2014-05-22 0 3.170 3.150 3.180 3.130 3.190 1,082,000 3,426,080 3.1664 0.948 0.942 0.951 0.936 0.954 3,618,154 0.9469 0.63%
2014-05-21 0 3.150 3.130 3.170 3.060 3.170 5,352,088 16,762,747 3.1320 0.942 0.936 0.948 0.915 0.948 17,897,115 0.9366 2.44%
2014-05-20 0 3.190 3.180 3.190 3.170 3.200 4,714,000 15,050,008 3.1926 0.920 0.917 0.920 0.914 0.922 16,352,905 0.9203 -0.62%
2014-05-19 0 3.210 3.200 3.210 3.200 3.210 230,000 736,620 3.2027 0.925 0.922 0.925 0.922 0.925 797,872 0.9232 0.31%
2014-05-16 0 3.200 3.190 3.200 3.190 3.230 1,904,000 6,103,710 3.2057 0.922 0.920 0.922 0.920 0.931 6,604,992 0.9241 -0.31%
2014-05-15 0 3.210 3.200 3.210 3.180 3.230 1,962,000 6,286,190 3.2040 0.925 0.922 0.925 0.917 0.931 6,806,194 0.9236 -0.31%
2014-05-14 0 3.220 3.210 3.220 3.200 3.270 1,548,000 4,984,550 3.2200 0.928 0.925 0.928 0.922 0.943 5,370,025 0.9282 -0.31%
2014-05-13 0 3.230 3.220 3.230 3.210 3.290 421,904 1,364,295 3.2337 0.931 0.928 0.931 0.925 0.948 1,463,588 0.9322 -0.31%
2014-05-12 0 3.240 3.210 3.240 3.100 3.270 3,112,000 10,090,390 3.2424 0.934 0.925 0.934 0.894 0.943 10,795,554 0.9347 -0.61%
2014-05-09 0 3.260 3.250 3.260 3.230 3.300 1,860,387 6,069,335 3.2624 0.940 0.937 0.940 0.931 0.951 6,453,698 0.9404 -1.21%
2014-05-08 0 3.300 3.290 3.300 3.280 3.330 2,189,000 7,242,140 3.3084 0.951 0.948 0.951 0.946 0.960 7,593,659 0.9537 -0.30%
2014-05-07 0 3.310 3.300 3.330 3.300 3.330 2,672,700 8,882,069 3.3233 0.954 0.951 0.960 0.951 0.960 9,271,618 0.9580 -0.60%
2014-05-05 0 3.330 3.310 3.330 3.300 3.380 776,000 2,581,960 3.3273 0.960 0.954 0.960 0.951 0.974 2,691,950 0.9591 -0.60%
2014-05-02 0 3.350 3.340 3.350 3.290 3.390 1,914,000 6,407,120 3.3475 0.966 0.963 0.966 0.948 0.977 6,639,682 0.9650 0.90%
2014-04-30 0 3.320 3.310 3.320 3.310 3.350 1,634,000 5,470,540 3.3479 0.957 0.954 0.957 0.954 0.966 5,668,360 0.9651 -0.90%
2014-04-29 0 3.350 3.350 3.370 3.310 3.450 2,312,000 7,753,380 3.3535 0.966 0.966 0.971 0.954 0.995 8,020,347 0.9667 0.00%
2014-04-28 0 3.350 3.340 3.350 3.320 3.370 1,734,000 5,800,690 3.3453 0.966 0.963 0.966 0.957 0.971 6,015,260 0.9643 0.00%
2014-04-25 0 3.350 3.340 3.350 3.330 3.370 1,356,000 4,540,060 3.3481 0.966 0.963 0.966 0.960 0.971 4,703,975 0.9652 0.00%
2014-04-24 0 3.350 3.340 3.350 3.330 3.400 2,054,000 6,927,670 3.3728 0.966 0.963 0.966 0.960 0.980 7,125,343 0.9723 -0.59%
2014-04-23 0 3.370 3.370 3.390 3.330 3.490 1,736,000 5,866,880 3.3795 0.971 0.971 0.977 0.960 1.006 6,022,198 0.9742 -2.03%
2014-04-22 0 3.440 3.420 3.440 3.360 3.460 780,000 2,680,520 3.4366 0.992 0.986 0.992 0.969 0.997 2,705,826 0.9906 0.58%
2014-04-17 0 3.420 3.400 3.420 3.410 3.470 3,242,000 11,092,110 3.4214 0.986 0.980 0.986 0.983 1.000 11,246,525 0.9863 0.59%
2014-04-16 0 3.400 3.400 3.430 3.380 3.450 1,742,825 5,947,505 3.4126 0.980 0.980 0.989 0.974 0.995 6,045,874 0.9837 0.00%
2014-04-15 0 3.400 3.400 3.410 3.360 3.460 10,121,175 34,422,735 3.4011 0.980 0.980 0.983 0.969 0.997 35,110,440 0.9804 -1.16%
2014-04-14 0 3.440 3.440 3.450 3.310 3.450 2,978,000 10,101,960 3.3922 0.992 0.992 0.995 0.954 0.995 10,330,707 0.9779 1.47%
2014-04-11 0 3.390 3.380 3.390 3.280 3.400 2,812,000 9,357,980 3.3279 0.977 0.974 0.977 0.946 0.980 9,754,851 0.9593 3.35%
2014-04-10 0 3.280 3.260 3.290 3.260 3.290 642,000 2,107,540 3.2828 0.946 0.940 0.948 0.940 0.948 2,227,103 0.9463 0.31%
2014-04-09 0 3.270 3.260 3.270 3.250 3.290 838,000 2,736,850 3.2659 0.943 0.940 0.943 0.937 0.948 2,907,029 0.9415 -0.91%
2014-04-08 0 3.300 3.280 3.300 3.260 3.320 404,000 1,324,250 3.2778 0.951 0.946 0.951 0.940 0.957 1,401,479 0.9449 2.17%
2014-04-07 0 3.230 3.230 3.240 3.220 3.300 1,696,000 5,498,720 3.2422 0.931 0.931 0.934 0.928 0.951 5,883,438 0.9346 -0.92%
2014-04-04 0 3.260 3.250 3.270 3.250 3.290 895,259 2,921,925 3.2638 0.940 0.937 0.943 0.937 0.948 3,105,661 0.9408 -0.61%
2014-04-03 0 3.280 3.270 3.280 3.260 3.340 902,000 2,956,190 3.2774 0.946 0.943 0.946 0.940 0.963 3,129,045 0.9448 -1.80%
2014-04-02 0 3.340 3.310 3.350 3.220 3.370 1,626,954 5,368,272 3.2996 0.963 0.954 0.966 0.928 0.971 5,643,917 0.9512 3.41%
2014-04-01 0 3.230 3.210 3.240 3.200 3.260 9,506,000 30,372,434 3.1951 0.931 0.925 0.934 0.922 0.940 32,976,393 0.9210 0.31%
2014-03-31 0 3.220 3.190 3.220 3.160 3.220 1,292,000 4,123,440 3.1915 0.928 0.920 0.928 0.911 0.928 4,481,959 0.9200 1.58%
2014-03-28 0 3.170 3.140 3.170 3.070 3.170 2,643,503 8,227,039 3.1122 0.914 0.905 0.914 0.885 0.914 9,170,334 0.8971 2.26%
2014-03-27 0 3.100 3.090 3.100 3.060 3.210 11,164,000 35,170,502 3.1503 0.894 0.891 0.894 0.882 0.925 38,728,008 0.9081 -2.52%
2014-03-26 0 3.180 3.170 3.180 3.090 3.260 7,120,000 22,834,010 3.2070 0.917 0.914 0.917 0.891 0.940 24,699,339 0.9245 -2.15%
2014-03-25 0 3.250 3.240 3.250 3.220 3.260 2,814,000 9,139,140 3.2477 0.937 0.934 0.937 0.928 0.940 9,761,789 0.9362 -0.31%
2014-03-24 0 3.260 3.250 3.260 3.250 3.310 2,046,000 6,668,620 3.2593 0.940 0.937 0.940 0.937 0.954 7,097,591 0.9396 -0.31%
2014-03-21 0 3.270 3.270 3.290 3.250 3.370 4,342,000 14,247,480 3.2813 0.943 0.943 0.948 0.937 0.971 15,062,434 0.9459 -1.80%
2014-03-20 0 3.330 3.320 3.330 3.310 3.360 818,000 2,720,392 3.3257 0.960 0.957 0.960 0.954 0.969 2,837,649 0.9587 -1.77%
2014-03-19 0 3.390 3.350 3.390 3.250 3.390 2,482,000 8,239,050 3.3195 0.977 0.966 0.977 0.937 0.977 8,610,079 0.9569 1.80%
2014-03-18 0 3.330 3.320 3.350 3.250 3.350 3,019,000 10,004,894 3.3140 0.960 0.957 0.966 0.937 0.966 10,472,936 0.9553 2.46%
2014-03-17 0 3.250 3.250 3.260 3.220 3.250 540,000 1,752,760 3.2459 0.937 0.937 0.940 0.928 0.937 1,873,264 0.9357 0.31%
2014-03-14 0 3.240 3.240 3.260 3.230 3.290 3,096,000 10,098,380 3.2618 0.934 0.934 0.940 0.931 0.948 10,740,050 0.9403 -0.92%
2014-03-13 0 3.270 3.270 3.280 3.260 3.330 4,368,000 14,398,810 3.2964 0.943 0.943 0.946 0.940 0.960 15,152,628 0.9503 -0.61%
2014-03-12 0 3.290 3.270 3.290 3.210 3.420 5,827,600 19,099,272 3.2774 0.948 0.943 0.948 0.925 0.986 20,215,993 0.9448 1.54%
2014-03-11 0 3.240 3.210 3.240 3.210 3.240 2,772,000 8,924,874 3.2197 0.934 0.925 0.934 0.925 0.934 9,616,091 0.9281 0.62%
2014-03-10 0 3.220 3.220 3.230 3.220 3.250 658,000 2,126,600 3.2319 0.928 0.928 0.931 0.928 0.937 2,282,607 0.9317 -1.23%
2014-03-07 0 3.260 3.250 3.260 3.240 3.290 264,000 861,066 3.2616 0.940 0.937 0.940 0.934 0.948 915,818 0.9402 0.62%
2014-03-06 0 3.240 3.230 3.250 3.230 3.260 7,188,000 23,368,280 3.2510 0.934 0.931 0.937 0.931 0.940 24,935,231 0.9372 -0.31%
2014-03-05 0 3.250 3.250 3.260 3.240 3.310 2,746,000 8,939,500 3.2555 0.937 0.937 0.940 0.934 0.954 9,525,897 0.9384 0.00%
2014-03-04 0 3.250 3.240 3.250 3.240 3.260 3,894,100 12,650,320 3.2486 0.937 0.934 0.937 0.934 0.940 13,508,665 0.9365 0.00%
2014-03-03 0 3.250 3.230 3.270 3.220 3.290 4,195,000 13,595,490 3.2409 0.937 0.931 0.943 0.928 0.948 14,552,490 0.9342 0.31%
2014-02-28 0 3.240 3.240 3.270 3.200 3.290 2,408,000 7,797,620 3.2382 0.934 0.934 0.943 0.922 0.948 8,353,372 0.9335 -0.31%
2014-02-27 0 3.250 3.250 3.280 3.230 3.310 932,000 3,041,760 3.2637 0.937 0.937 0.946 0.931 0.954 3,233,116 0.9408 -0.61%
2014-02-26 0 3.270 3.270 3.300 3.230 3.320 2,454,000 8,102,700 3.3018 0.943 0.943 0.951 0.931 0.957 8,512,946 0.9518 1.87%
2014-02-25 0 3.210 3.180 3.210 3.180 3.260 5,374,000 17,242,620 3.2085 0.925 0.917 0.925 0.917 0.940 18,642,450 0.9249 0.63%
2014-02-24 0 3.190 3.190 3.200 3.180 3.270 5,924,000 19,449,278 3.2831 0.920 0.920 0.922 0.917 0.943 20,550,405 0.9464 -3.33%
2014-02-21 0 3.300 3.290 3.300 3.270 3.360 3,114,000 10,328,850 3.3169 0.951 0.948 0.951 0.943 0.969 10,802,492 0.9562 0.00%
2014-02-20 0 3.300 3.290 3.300 3.250 3.330 1,752,000 5,770,540 3.2937 0.951 0.948 0.951 0.937 0.960 6,077,703 0.9495 0.30%
2014-02-19 0 3.290 3.280 3.300 3.250 3.310 954,000 3,138,420 3.2897 0.948 0.946 0.951 0.937 0.954 3,309,434 0.9483 -0.90%
2014-02-18 0 3.320 3.300 3.330 3.280 3.350 1,718,000 5,714,850 3.3265 0.957 0.951 0.960 0.946 0.966 5,959,756 0.9589 0.61%
2014-02-17 0 3.300 3.300 3.310 3.280 3.330 3,464,000 11,460,830 3.3086 0.951 0.951 0.954 0.946 0.960 12,016,645 0.9537 0.30%
2014-02-14 0 3.290 3.290 3.310 3.260 3.330 2,090,000 6,903,264 3.3030 0.948 0.948 0.954 0.940 0.960 7,250,227 0.9521 -0.60%
2014-02-13 0 3.310 3.300 3.320 3.290 3.370 1,694,000 5,647,180 3.3336 0.954 0.951 0.957 0.948 0.971 5,876,500 0.9610 -1.49%
2014-02-12 0 3.360 3.350 3.370 3.320 3.390 1,040,000 3,497,894 3.3634 0.969 0.966 0.971 0.957 0.977 3,607,769 0.9695 1.20%
2014-02-11 0 3.320 3.320 3.330 3.310 3.370 685,808 2,289,370 3.3382 0.957 0.957 0.960 0.954 0.971 2,379,074 0.9623 0.30%
2014-02-10 0 3.310 3.290 3.310 3.240 3.330 2,428,000 7,966,710 3.2812 0.954 0.948 0.954 0.934 0.960 8,422,752 0.9459 1.53%
2014-02-07 0 3.260 3.260 3.270 3.180 3.270 2,277,000 7,405,850 3.2525 0.940 0.940 0.943 0.917 0.943 7,898,932 0.9376 2.52%
2014-02-06 0 3.180 3.170 3.200 3.170 3.290 1,903,000 6,140,650 3.2268 0.917 0.914 0.922 0.914 0.948 6,601,523 0.9302 -2.15%
2014-02-05 0 3.250 3.240 3.250 3.240 3.350 2,524,000 8,228,920 3.2603 0.937 0.934 0.937 0.934 0.966 8,755,777 0.9398 -0.31%
2014-02-04 0 3.260 3.260 3.280 3.240 3.410 3,350,000 10,939,290 3.2655 0.940 0.940 0.946 0.934 0.983 11,621,178 0.9413 -5.51%
2014-01-30 0 3.450 3.430 3.450 3.360 3.450 464,000 1,582,860 3.4113 0.995 0.989 0.995 0.969 0.995 1,609,620 0.9834 1.47%
2014-01-29 0 3.400 3.400 3.410 3.340 3.470 620,000 2,107,660 3.3995 0.980 0.980 0.983 0.963 1.000 2,150,785 0.9799 1.19%
2014-01-28 0 3.360 3.340 3.370 3.320 3.380 760,000 2,552,290 3.3583 0.969 0.963 0.971 0.957 0.974 2,636,446 0.9681 0.90%
2014-01-27 0 3.330 3.320 3.330 3.260 3.420 2,410,000 8,056,540 3.3430 0.960 0.957 0.960 0.940 0.986 8,360,310 0.9637 -1.19%
2014-01-24 0 3.370 3.370 3.400 3.300 3.460 1,176,000 4,009,890 3.4098 0.971 0.971 0.980 0.951 0.997 4,079,554 0.9829 -2.60%
2014-01-23 0 3.460 3.450 3.460 3.390 3.500 914,000 3,149,100 3.4454 0.997 0.995 0.997 0.977 1.009 3,170,674 0.9932 1.17%
2014-01-22 0 3.420 3.410 3.440 3.350 3.470 1,216,000 4,149,540 3.4125 0.986 0.983 0.992 0.966 1.000 4,218,314 0.9837 -0.29%
2014-01-21 0 3.430 3.420 3.430 3.330 3.430 840,000 2,844,360 3.3861 0.989 0.986 0.989 0.960 0.989 2,913,967 0.9761 1.48%
2014-01-20 0 3.380 3.380 3.390 3.250 3.390 1,168,000 3,891,670 3.3319 0.974 0.974 0.977 0.937 0.977 4,051,802 0.9605 0.30%
2014-01-17 0 3.370 3.370 3.380 3.340 3.430 958,000 3,254,340 3.3970 0.971 0.971 0.974 0.963 0.989 3,323,310 0.9792 0.00%
2014-01-16 0 3.370 3.370 3.380 3.260 3.380 1,364,000 4,544,820 3.3320 0.971 0.971 0.974 0.940 0.974 4,731,727 0.9605 4.33%
2014-01-15 0 3.230 3.230 3.260 3.230 3.290 17,820,000 57,922,642 3.2504 0.931 0.931 0.940 0.931 0.948 61,817,727 0.9370 -0.92%
2014-01-14 0 3.260 3.260 3.280 3.250 3.300 1,718,158 5,633,910 3.2790 0.940 0.940 0.946 0.937 0.951 5,960,304 0.9452 0.00%
2014-01-13 0 3.260 3.260 3.280 3.260 3.320 1,080,000 3,554,000 3.2907 0.940 0.940 0.946 0.940 0.957 3,746,529 0.9486 -0.91%
2014-01-10 0 3.290 3.290 3.300 3.250 3.300 2,688,756 8,857,466 3.2943 0.948 0.948 0.951 0.937 0.951 9,327,317 0.9496 0.00%
2014-01-09 0 3.290 3.280 3.300 3.260 3.300 910,000 2,991,420 3.2873 0.948 0.946 0.951 0.940 0.951 3,156,798 0.9476 -0.30%
2014-01-08 0 3.300 3.290 3.300 3.270 3.310 4,938,540 16,276,645 3.2958 0.951 0.948 0.951 0.943 0.954 17,131,836 0.9501 0.92%
2014-01-07 0 3.270 3.270 3.280 3.270 3.340 985,109 3,244,336 3.2934 0.943 0.943 0.946 0.943 0.963 3,417,351 0.9494 -1.80%
2014-01-06 0 3.330 3.320 3.340 3.310 3.450 3,196,000 10,793,240 3.3771 0.960 0.957 0.963 0.954 0.995 11,086,950 0.9735 -2.06%
2014-01-03 0 3.400 3.370 3.400 3.350 3.400 3,458,000 11,672,160 3.3754 0.980 0.971 0.980 0.966 0.980 11,995,831 0.9730 0.29%
2014-01-02 0 3.390 3.350 3.400 3.360 3.460 388,000 1,314,200 3.3871 0.977 0.966 0.980 0.969 0.997 1,345,975 0.9764 -2.02%
2013-12-31 0 3.460 3.450 3.460 3.300 3.470 4,114,000 13,935,308 3.3873 0.997 0.995 0.997 0.951 1.000 14,271,500 0.9764 4.22%
2013-12-30 0 3.320 3.320 3.330 3.250 3.330 1,454,000 4,788,980 3.2937 0.957 0.957 0.960 0.937 0.960 5,043,938 0.9495 0.00%
2013-12-27 0 3.320 3.310 3.330 3.270 3.330 4,552,000 15,044,080 3.3049 0.957 0.954 0.960 0.943 0.960 15,790,926 0.9527 0.91%
2013-12-24 0 3.290 3.290 3.310 3.260 3.310 381,000 1,256,430 3.2977 0.948 0.948 0.954 0.940 0.954 1,321,692 0.9506 -0.90%
2013-12-23 0 3.320 3.310 3.330 3.230 3.340 1,822,000 6,035,300 3.3125 0.957 0.954 0.960 0.931 0.963 6,320,533 0.9549 2.47%
2013-12-20 0 3.240 3.240 3.250 3.240 3.400 4,184,000 13,992,410 3.3443 0.934 0.934 0.937 0.934 0.980 14,514,331 0.9640 0.62%
2013-12-19 0 3.220 3.220 3.240 3.180 3.300 2,844,000 9,212,700 3.2393 0.928 0.928 0.934 0.917 0.951 9,865,860 0.9338 -0.92%
2013-12-18 0 3.250 3.230 3.250 3.200 3.270 4,106,000 13,326,270 3.2456 0.937 0.931 0.937 0.922 0.943 14,243,748 0.9356 1.88%
2013-12-17 0 3.190 3.190 3.220 3.180 3.350 3,166,000 10,292,460 3.2509 0.920 0.920 0.928 0.917 0.966 10,982,880 0.9371 -3.92%
2013-12-16 0 3.320 3.300 3.320 3.280 3.470 3,946,000 13,182,250 3.3407 0.957 0.951 0.957 0.946 1.000 13,688,707 0.9630 -1.48%
2013-12-13 0 3.370 3.400 3.410 3.360 3.460 2,856,000 9,742,160 3.4111 0.971 0.980 0.983 0.969 0.997 9,907,488 0.9833 -2.88%
2013-12-12 0 3.470 3.450 3.470 3.420 3.500 1,510,000 5,228,800 3.4628 1.000 0.995 1.000 0.986 1.009 5,238,202 0.9982 -0.57%
2013-12-11 0 3.490 3.470 3.510 3.360 3.570 10,160,000 35,165,960 3.4612 1.006 1.000 1.012 0.969 1.029 35,245,124 0.9978 3.87%
2013-12-10 0 3.360 3.350 3.360 3.330 3.420 3,900,000 13,103,970 3.3600 0.969 0.966 0.969 0.960 0.986 13,529,132 0.9686 -1.18%
2013-12-09 0 3.400 3.400 3.410 3.400 3.430 4,378,000 14,913,340 3.4064 0.980 0.980 0.983 0.980 0.989 15,187,318 0.9820 0.59%
2013-12-06 0 3.380 3.390 3.400 3.380 3.500 2,332,000 8,009,100 3.4344 0.974 0.977 0.980 0.974 1.009 8,089,727 0.9900 -1.17%
2013-12-05 0 3.420 3.410 3.430 3.380 3.460 4,070,000 13,868,340 3.4075 0.986 0.983 0.989 0.974 0.997 14,118,864 0.9823 0.59%
2013-12-04 0 3.400 3.390 3.400 3.380 3.400 2,438,000 8,275,508 3.3944 0.980 0.977 0.980 0.974 0.980 8,457,442 0.9785 0.59%
2013-12-03 0 3.380 3.380 3.400 3.370 3.410 5,296,000 17,986,880 3.3963 0.974 0.974 0.980 0.971 0.983 18,371,868 0.9790 -0.59%
2013-12-02 0 3.400 3.380 3.410 3.350 3.470 5,380,000 18,307,240 3.4028 0.980 0.974 0.983 0.966 1.000 18,663,265 0.9809 0.59%
2013-11-29 0 3.380 3.360 3.390 3.350 3.400 830,000 2,795,320 3.3679 0.974 0.969 0.977 0.966 0.980 2,879,277 0.9708 -0.29%
2013-11-28 0 3.390 3.370 3.390 3.340 3.440 1,912,000 6,471,520 3.3847 0.977 0.971 0.977 0.963 0.992 6,632,744 0.9757 -0.29%
2013-11-27 0 3.400 3.390 3.400 3.350 3.460 3,186,000 10,806,168 3.3918 0.980 0.977 0.980 0.966 0.997 11,052,260 0.9777 -1.16%
2013-11-26 0 3.440 3.440 3.460 3.400 3.570 6,706,000 23,290,300 3.4731 0.992 0.992 0.997 0.980 1.029 23,263,170 1.0012 -2.55%
2013-11-25 0 3.530 3.520 3.540 3.500 3.580 21,410,000 74,831,940 3.4952 1.018 1.015 1.020 1.009 1.032 74,271,467 1.0075 1.44%
2013-11-22 0 3.480 3.470 3.500 3.400 3.500 3,106,000 10,703,300 3.4460 1.003 1.000 1.009 0.980 1.009 10,774,740 0.9934 2.35%
2013-11-21 0 3.400 3.390 3.410 3.360 3.440 3,000,000 10,244,980 3.4150 0.980 0.977 0.983 0.969 0.992 10,407,025 0.9844 -0.29%
2013-11-20 0 3.410 3.420 3.430 3.400 3.500 2,238,000 7,668,648 3.4266 0.983 0.986 0.989 0.980 1.009 7,763,641 0.9878 -1.73%
2013-11-19 0 3.470 3.470 3.490 3.460 3.520 5,453,900 18,986,717 3.4813 1.000 1.000 1.006 0.997 1.015 18,919,624 1.0035 -0.57%
2013-11-18 0 3.490 3.480 3.500 3.400 3.510 2,012,000 7,002,440 3.4803 1.006 1.003 1.009 0.980 1.012 6,979,645 1.0033 2.65%
2013-11-15 0 3.400 3.390 3.400 3.350 3.400 6,766,000 23,030,394 3.4038 0.980 0.977 0.980 0.966 0.980 23,471,310 0.9812 0.00%
2013-11-14 0 3.400 3.390 3.410 3.380 3.480 12,962,000 44,366,690 3.4228 0.980 0.977 0.983 0.974 1.003 44,965,285 0.9867 -0.58%
2013-11-13 0 3.420 3.410 3.420 3.400 3.530 2,816,000 9,767,866 3.4687 0.986 0.983 0.986 0.980 1.018 9,768,727 0.9999 -3.39%
2013-11-12 0 3.540 3.560 3.570 3.520 3.650 7,444,000 26,462,390 3.5549 1.020 1.026 1.029 1.015 1.052 25,823,298 1.0247 -2.21%
2013-11-11 0 3.620 3.610 3.620 3.570 3.650 3,494,000 12,595,040 3.6048 1.044 1.041 1.044 1.029 1.052 12,120,715 1.0391 0.56%
2013-11-08 0 3.600 3.550 3.600 3.510 3.600 1,896,000 6,741,590 3.5557 1.038 1.023 1.038 1.012 1.038 6,577,240 1.0250 1.12%
2013-11-07 0 3.560 3.560 3.570 3.550 3.700 1,698,519 6,071,647 3.5747 1.026 1.026 1.029 1.023 1.067 5,892,176 1.0305 -1.11%
2013-11-06 0 3.600 3.590 3.600 3.560 3.670 5,284,000 19,151,380 3.6244 1.038 1.035 1.038 1.026 1.058 18,330,240 1.0448 1.41%
2013-11-05 0 3.550 3.550 3.570 3.500 3.570 3,262,000 11,545,600 3.5394 1.023 1.023 1.029 1.009 1.029 11,315,905 1.0203 0.00%
2013-11-04 0 3.550 3.540 3.550 3.510 3.560 3,431,684 12,136,561 3.5366 1.023 1.020 1.023 1.012 1.026 11,904,540 1.0195 1.43%
2013-11-01 0 3.500 3.500 3.510 3.400 3.520 3,661,000 12,788,650 3.4932 1.009 1.009 1.012 0.980 1.015 12,700,039 1.0070 1.16%
2013-10-31 0 3.460 3.440 3.460 3.450 3.500 3,156,000 10,951,250 3.4700 0.997 0.992 0.997 0.995 1.009 10,948,190 1.0003 -1.14%
2013-10-30 0 3.500 3.480 3.510 3.470 3.510 5,998,000 20,921,070 3.4880 1.009 1.003 1.012 1.000 1.012 20,807,112 1.0055 0.86%
2013-10-29 0 3.470 3.470 3.480 3.440 3.500 4,794,000 16,630,626 3.4691 1.000 1.000 1.003 0.992 1.009 16,630,426 1.0000 0.00%
2013-10-28 0 3.470 3.470 3.480 3.460 3.500 2,820,000 9,788,212 3.4710 1.000 1.000 1.003 0.997 1.009 9,782,603 1.0006 0.58%
2013-10-25 0 3.450 3.430 3.450 3.400 3.510 4,226,000 14,627,890 3.4614 0.995 0.989 0.995 0.980 1.012 14,660,029 0.9978 -0.58%
2013-10-24 0 3.470 3.450 3.460 3.380 3.480 5,176,000 17,708,220 3.4212 1.000 0.995 0.997 0.974 1.003 17,955,587 0.9862 1.17%
2013-10-23 0 3.430 3.410 3.430 3.360 3.450 4,332,000 14,665,420 3.3854 0.989 0.983 0.989 0.969 0.995 15,027,744 0.9759 2.39%
2013-10-22 0 3.350 3.350 3.360 3.320 3.380 484,000 1,622,700 3.3527 0.966 0.966 0.969 0.957 0.974 1,679,000 0.9665 0.60%
2013-10-21 0 3.330 3.320 3.340 3.300 3.340 1,104,000 3,666,080 3.3207 0.960 0.957 0.963 0.951 0.963 3,829,785 0.9573 0.00%
2013-10-18 0 3.330 3.320 3.330 3.310 3.350 816,000 2,718,320 3.3313 0.960 0.957 0.960 0.954 0.966 2,830,711 0.9603 0.60%
2013-10-17 0 3.310 3.300 3.310 3.280 3.350 550,000 1,818,530 3.3064 0.954 0.951 0.954 0.946 0.966 1,907,955 0.9531 0.61%
2013-10-16 0 3.290 3.260 3.290 3.240 3.340 1,648,006 5,396,189 3.2744 0.948 0.940 0.948 0.934 0.963 5,716,946 0.9439 -0.30%
2013-10-15 0 3.300 3.300 3.330 3.290 3.340 1,840,005 6,091,056 3.3103 0.951 0.951 0.960 0.948 0.963 6,382,993 0.9543 -0.30%
2013-10-11 0 3.310 3.310 3.320 3.300 3.340 822,005 2,729,936 3.3211 0.954 0.954 0.957 0.951 0.963 2,851,542 0.9574 0.30%
2013-10-10 0 3.300 3.310 3.320 3.280 3.310 790,000 2,606,700 3.2996 0.951 0.954 0.957 0.946 0.954 2,740,517 0.9512 -0.60%
2013-10-09 0 3.320 3.300 3.320 3.290 3.330 518,000 1,715,540 3.3119 0.957 0.951 0.957 0.948 0.960 1,796,946 0.9547 0.91%
2013-10-08 0 3.290 3.270 3.290 3.260 3.400 6,635,063 21,936,625 3.3062 0.948 0.943 0.948 0.940 0.980 23,017,088 0.9531 -0.90%
2013-10-07 0 3.320 3.290 3.330 3.260 3.320 5,958,000 19,648,458 3.2978 0.957 0.948 0.960 0.940 0.957 20,668,351 0.9507 0.61%
2013-10-04 0 3.300 3.290 3.300 3.250 3.330 5,020,000 16,394,880 3.2659 0.951 0.948 0.951 0.937 0.960 17,414,422 0.9415 2.17%
2013-10-03 0 3.230 3.230 3.240 3.200 3.290 2,659,000 8,666,730 3.2594 0.931 0.931 0.934 0.922 0.948 9,224,093 0.9396 -2.12%
2013-10-02 0 3.300 3.290 3.300 3.280 3.340 1,728,000 5,692,340 3.2942 0.951 0.948 0.951 0.946 0.963 5,994,446 0.9496 -0.60%
2013-09-30 0 3.320 3.280 3.320 3.270 3.340 1,994,000 6,593,820 3.3068 0.957 0.946 0.957 0.943 0.963 6,917,203 0.9532 1.22%
2013-09-27 0 3.280 3.270 3.280 3.270 3.300 642,000 2,115,420 3.2950 0.946 0.943 0.946 0.943 0.951 2,227,103 0.9499 -1.20%
2013-09-26 0 3.320 3.300 3.330 3.260 3.350 1,360,000 4,501,850 3.3102 0.957 0.951 0.960 0.940 0.966 4,717,851 0.9542 0.00%
2013-09-25 0 3.320 3.310 3.350 3.270 3.350 3,444,000 11,393,520 3.3082 0.957 0.954 0.966 0.943 0.966 11,947,265 0.9537 1.53%
2013-09-24 0 3.270 3.260 3.300 3.240 3.300 2,380,600 7,807,700 3.2797 0.943 0.940 0.951 0.934 0.951 8,258,321 0.9454 -1.80%
2013-09-23 0 3.330 3.310 3.350 3.250 3.360 1,752,000 5,789,700 3.3046 0.960 0.954 0.966 0.937 0.969 6,077,703 0.9526 2.15%
2013-09-19 0 3.260 3.250 3.280 3.210 3.300 1,400,000 4,576,460 3.2689 0.940 0.937 0.946 0.925 0.951 4,856,612 0.9423 1.87%
2013-09-18 0 3.200 3.200 3.230 3.190 3.280 1,310,000 4,232,030 3.2306 0.922 0.922 0.931 0.920 0.946 4,544,401 0.9313 -0.93%
2013-09-17 0 3.230 3.210 3.230 3.170 3.250 2,580,000 8,270,500 3.2056 0.931 0.925 0.931 0.914 0.937 8,950,041 0.9241 2.54%
2013-09-16 0 3.150 3.150 3.160 3.150 3.200 1,774,000 5,639,694 3.1791 0.908 0.908 0.911 0.908 0.922 6,154,021 0.9164 0.00%
2013-09-13 0 3.150 3.150 3.180 3.150 3.200 1,950,000 6,178,700 3.1686 0.908 0.908 0.917 0.908 0.922 6,764,566 0.9134 -1.56%
2013-09-12 0 3.200 3.170 3.190 3.150 3.200 830,000 2,635,680 3.1755 0.922 0.914 0.920 0.908 0.922 2,879,277 0.9154 1.27%
2013-09-11 0 3.160 3.160 3.190 3.150 3.260 1,724,005 5,527,086 3.2060 0.911 0.911 0.920 0.908 0.940 5,980,588 0.9242 -2.77%
2013-09-10 0 3.250 3.210 3.240 3.180 3.250 1,816,000 5,840,540 3.2162 0.937 0.925 0.934 0.917 0.937 6,299,719 0.9271 0.93%
2013-09-09 0 3.220 3.200 3.220 3.130 3.230 2,286,000 7,288,980 3.1885 0.928 0.922 0.928 0.902 0.931 7,930,153 0.9191 2.55%
2013-09-06 0 3.140 3.140 3.150 3.130 3.180 692,000 2,179,440 3.1495 0.905 0.905 0.908 0.902 0.917 2,400,554 0.9079 -1.26%
2013-09-05 0 3.180 3.170 3.180 3.120 3.180 1,222,000 3,868,280 3.1655 0.917 0.914 0.917 0.899 0.917 4,239,128 0.9125 1.92%
2013-09-04 0 3.120 3.100 3.130 3.100 3.150 5,942,000 18,576,210 3.1263 0.899 0.894 0.902 0.894 0.908 20,612,847 0.9012 -0.79%
2013-09-03 0 3.220 3.200 3.230 3.180 3.240 1,774,000 5,705,930 3.2164 0.907 0.901 0.909 0.895 0.912 6,300,778 0.9056 1.26%
2013-09-02 0 3.180 3.170 3.200 3.120 3.200 1,929,000 6,083,040 3.1535 0.895 0.893 0.901 0.878 0.901 6,851,297 0.8879 2.58%
2013-08-30 0 3.100 3.100 3.120 3.070 3.180 4,340,000 13,495,160 3.1095 0.873 0.873 0.878 0.864 0.895 15,414,530 0.8755 0.00%
2013-08-29 0 3.100 3.090 3.110 3.050 3.130 2,550,000 7,895,962 3.0965 0.873 0.870 0.876 0.859 0.881 9,056,924 0.8718 -0.32%
2013-08-28 0 3.110 3.110 3.130 3.000 3.130 4,598,000 14,109,142 3.0685 0.876 0.876 0.881 0.845 0.881 16,330,878 0.8640 -0.32%
2013-08-27 0 3.120 3.120 3.130 3.090 3.180 2,516,000 7,873,236 3.1293 0.878 0.878 0.881 0.870 0.895 8,936,165 0.8811 -1.27%
2013-08-26 0 3.160 3.160 3.170 3.160 3.250 2,194,000 7,017,340 3.1984 0.890 0.890 0.893 0.890 0.915 7,792,507 0.9005 -1.56%
2013-08-23 0 3.210 3.200 3.210 3.190 3.270 2,130,000 6,841,020 3.2117 0.904 0.901 0.904 0.898 0.921 7,565,196 0.9043 -1.83%
2013-08-22 0 3.270 3.260 3.280 3.220 3.300 2,610,000 8,497,848 3.2559 0.921 0.918 0.923 0.907 0.929 9,270,028 0.9167 -0.91%
2013-08-21 0 3.300 3.270 3.300 3.200 3.310 6,620,000 21,553,392 3.2558 0.929 0.921 0.929 0.901 0.932 23,512,486 0.9167 3.45%
2013-08-20 0 3.190 3.200 3.210 3.000 3.340 14,171,000 45,150,650 3.1861 0.898 0.901 0.904 0.845 0.940 50,331,637 0.8971 -7.54%
2013-08-19 0 3.450 3.430 3.450 3.380 3.480 1,362,000 4,687,282 3.4415 0.971 0.966 0.971 0.952 0.980 4,837,463 0.9690 0.00%
2013-08-16 0 3.450 3.440 3.450 3.360 3.450 915,156 3,148,948 3.4409 0.971 0.969 0.971 0.946 0.971 3,250,392 0.9688 1.77%
2013-08-15 0 3.390 3.390 3.420 3.350 3.470 2,279,000 7,740,542 3.3965 0.954 0.954 0.963 0.943 0.977 8,094,404 0.9563 -1.17%
2013-08-13 0 3.430 3.430 3.460 3.390 3.490 3,320,000 11,396,366 3.4326 0.966 0.966 0.974 0.954 0.983 11,791,760 0.9665 1.78%
2013-08-12 0 3.370 3.360 3.400 3.350 3.480 2,584,488 8,785,509 3.3993 0.949 0.946 0.957 0.943 0.980 9,179,417 0.9571 0.00%
2013-08-09 0 3.370 3.350 3.380 3.300 3.380 9,428,000 31,159,671 3.3050 0.949 0.943 0.952 0.929 0.952 33,485,758 0.9305 1.51%
2013-08-08 0 3.320 3.310 3.340 3.290 3.350 3,350,000 11,059,300 3.3013 0.935 0.932 0.940 0.926 0.943 11,898,312 0.9295 0.61%
2013-08-07 0 3.300 3.270 3.320 3.250 3.320 1,720,000 5,644,020 3.2814 0.929 0.921 0.935 0.915 0.935 6,108,984 0.9239 0.30%
2013-08-06 0 3.290 3.290 3.300 3.290 3.360 1,064,000 3,520,760 3.3090 0.926 0.926 0.929 0.926 0.946 3,779,046 0.9317 -0.30%
2013-08-05 0 3.300 3.300 3.320 3.260 3.380 2,250,000 7,449,513 3.3109 0.929 0.929 0.935 0.918 0.952 7,991,404 0.9322 0.92%
2013-08-02 0 3.270 3.270 3.280 3.260 3.340 2,824,000 9,308,960 3.2964 0.921 0.921 0.923 0.918 0.940 10,030,100 0.9281 -0.91%
2013-08-01 0 3.300 3.300 3.340 3.300 3.380 1,590,000 5,285,340 3.3241 0.929 0.929 0.940 0.929 0.952 5,647,259 0.9359 0.00%
2013-07-31 0 3.300 3.300 3.320 3.300 3.390 1,560,000 5,213,140 3.3418 0.929 0.929 0.935 0.929 0.954 5,540,707 0.9409 -0.60%
2013-07-30 0 3.320 3.310 3.350 3.310 3.360 562,000 1,868,460 3.3247 0.935 0.932 0.943 0.932 0.946 1,996,075 0.9361 0.30%
2013-07-29 0 3.310 3.310 3.320 3.310 3.420 1,124,000 3,760,960 3.3460 0.932 0.932 0.935 0.932 0.963 3,992,150 0.9421 -2.07%
2013-07-26 0 3.380 3.380 3.400 3.370 3.460 1,962,000 6,695,388 3.4125 0.952 0.952 0.957 0.949 0.974 6,968,504 0.9608 -2.03%
2013-07-25 0 3.450 3.420 3.450 3.310 3.550 3,334,005 11,485,916 3.4451 0.971 0.963 0.971 0.932 1.000 11,841,502 0.9700 2.07%
2013-07-24 0 3.380 3.370 3.380 3.320 3.400 754,000 2,537,920 3.3659 0.952 0.949 0.952 0.935 0.957 2,678,008 0.9477 -0.29%
2013-07-23 0 3.390 3.370 3.420 3.300 3.420 1,369,003 4,577,809 3.3439 0.954 0.949 0.963 0.929 0.963 4,862,336 0.9415 2.11%
2013-07-22 0 3.320 3.310 3.320 3.240 3.340 3,992,000 13,177,499 3.3010 0.935 0.932 0.935 0.912 0.940 14,178,526 0.9294 0.30%
2013-07-19 0 3.310 3.310 3.320 3.260 3.320 1,258,000 4,144,420 3.2945 0.932 0.932 0.935 0.918 0.935 4,468,083 0.9276 1.53%
2013-07-18 0 3.260 3.270 3.280 3.260 3.330 2,542,000 8,342,000 3.2817 0.918 0.921 0.923 0.918 0.938 9,028,510 0.9240 -1.81%
2013-07-17 0 3.320 3.320 3.330 3.230 3.340 2,248,000 7,451,470 3.3147 0.935 0.935 0.938 0.909 0.940 7,984,300 0.9333 2.47%
2013-07-16 0 3.240 3.230 3.240 3.140 3.250 3,014,000 9,608,220 3.1879 0.912 0.909 0.912 0.884 0.915 10,704,929 0.8976 3.85%
2013-07-15 0 3.120 3.130 3.150 3.090 3.250 4,171,000 13,142,234 3.1509 0.878 0.881 0.887 0.870 0.915 14,814,287 0.8871 0.32%
2013-07-12 0 3.110 3.110 3.140 3.100 3.250 4,821,000 15,064,380 3.1247 0.876 0.876 0.884 0.873 0.915 17,122,915 0.8798 -0.32%
2013-07-11 0 3.120 3.120 3.150 3.100 3.260 3,152,000 9,943,130 3.1545 0.878 0.878 0.887 0.873 0.918 11,195,069 0.8882 -4.29%
2013-07-10 0 3.260 3.250 3.290 3.250 3.310 1,294,000 4,243,260 3.2792 0.918 0.915 0.926 0.915 0.932 4,595,945 0.9233 0.31%
2013-07-09 0 3.250 3.240 3.250 3.200 3.380 3,140,008 10,202,465 3.2492 0.915 0.912 0.915 0.901 0.952 11,152,476 0.9148 -2.99%
2013-07-08 0 3.350 3.350 3.370 3.330 3.490 2,058,004 6,951,873 3.3780 0.943 0.943 0.949 0.938 0.983 7,309,485 0.9511 -3.74%
2013-07-05 0 3.480 3.480 3.530 3.480 3.570 1,532,001 5,443,306 3.5531 0.980 0.980 0.994 0.980 1.005 5,441,262 1.0004 -2.25%
2013-07-04 0 3.560 3.550 3.560 3.500 3.590 918,000 3,279,340 3.5723 1.002 1.000 1.002 0.985 1.011 3,260,493 1.0058 0.85%
2013-07-03 0 3.530 3.520 3.560 3.520 3.590 1,929,000 6,878,397 3.5658 0.994 0.991 1.002 0.991 1.011 6,851,297 1.0040 -2.75%
2013-07-02 0 3.630 3.600 3.650 3.590 3.690 2,424,000 8,770,660 3.6183 1.022 1.014 1.028 1.011 1.039 8,609,406 1.0187 0.55%
2013-06-28 0 3.610 3.610 3.640 3.440 3.640 6,160,828 21,786,419 3.5363 1.016 1.016 1.025 0.969 1.025 21,881,629 0.9956 1.69%
2013-06-27 0 3.550 3.550 3.560 3.530 3.690 1,426,000 5,116,060 3.5877 1.000 1.000 1.002 0.994 1.039 5,064,774 1.0101 -2.47%
2013-06-26 0 3.640 3.630 3.700 3.610 3.700 2,851,000 10,462,940 3.6699 1.025 1.022 1.042 1.016 1.042 10,125,997 1.0333 0.83%
2013-06-25 0 3.610 3.590 3.680 3.520 3.670 1,877,006 6,725,960 3.5833 1.016 1.011 1.036 0.991 1.033 6,666,628 1.0089 -2.43%
2013-06-24 0 3.700 3.660 3.730 3.640 3.740 2,154,000 7,966,280 3.6984 1.042 1.030 1.050 1.025 1.053 7,650,437 1.0413 0.00%
2013-06-21 0 3.700 3.700 3.710 3.680 3.720 1,990,000 7,372,310 3.7047 1.042 1.042 1.045 1.036 1.047 7,067,953 1.0431 0.54%
2013-06-20 0 3.680 3.680 3.700 3.650 3.710 2,206,000 8,134,080 3.6873 1.036 1.036 1.042 1.028 1.045 7,835,127 1.0382 -0.54%
2013-06-19 0 3.700 3.700 3.720 3.700 3.760 2,080,000 7,741,590 3.7219 1.042 1.042 1.047 1.042 1.059 7,387,609 1.0479 -0.27%
2013-06-18 0 3.710 3.710 3.720 3.710 3.820 2,314,000 8,667,090 3.7455 1.045 1.045 1.047 1.045 1.076 8,218,715 1.0546 -1.85%
2013-06-17 0 3.780 3.780 3.800 3.780 3.820 1,350,000 5,127,500 3.7981 1.064 1.064 1.070 1.064 1.076 4,794,842 1.0694 0.00%
2013-06-14 0 3.780 3.760 3.800 3.760 3.850 882,000 3,351,000 3.7993 1.064 1.059 1.070 1.059 1.084 3,132,630 1.0697 -0.26%
2013-06-13 0 3.790 3.790 3.800 3.740 3.840 1,946,000 7,334,420 3.7690 1.067 1.067 1.070 1.053 1.081 6,911,676 1.0612 1.34%
2013-06-11 0 3.740 3.730 3.740 3.700 3.820 1,376,008 5,152,880 3.7448 1.053 1.050 1.053 1.042 1.076 4,887,216 1.0544 -1.58%
2013-06-10 0 3.800 3.800 3.810 3.750 3.820 746,000 2,828,180 3.7911 1.070 1.070 1.073 1.056 1.076 2,649,594 1.0674 0.26%
2013-06-07 0 3.790 3.790 3.800 3.750 3.850 490,000 1,860,620 3.7972 1.067 1.067 1.070 1.056 1.084 1,740,350 1.0691 0.26%
2013-06-06 0 3.780 3.770 3.780 3.750 3.800 768,000 2,894,360 3.7687 1.064 1.061 1.064 1.056 1.070 2,727,732 1.0611 -0.53%
2013-06-05 0 3.800 3.750 3.810 3.720 4.000 2,110,000 7,987,600 3.7856 1.070 1.056 1.073 1.047 1.126 7,494,161 1.0658 -1.55%
2013-06-04 0 3.860 3.830 3.860 3.830 3.900 868,000 3,358,960 3.8698 1.087 1.078 1.087 1.078 1.098 3,082,906 1.0895 -0.77%
2013-06-03 0 3.890 3.890 3.900 3.860 4.000 2,100,002 8,264,557 3.9355 1.095 1.095 1.098 1.087 1.126 7,458,651 1.1080 -3.47%
2013-05-31 0 4.030 4.000 4.010 3.750 4.030 6,758,236 26,185,459 3.8746 1.135 1.126 1.129 1.056 1.135 24,003,464 1.0909 6.61%
2013-05-30 0 3.780 3.760 3.800 3.750 3.850 3,428,007 12,976,986 3.7856 1.064 1.059 1.070 1.056 1.084 12,175,373 1.0658 -0.26%
2013-05-29 0 3.790 3.790 3.800 3.750 3.950 3,592,000 13,819,610 3.8473 1.067 1.067 1.070 1.056 1.112 12,757,832 1.0832 -2.57%
2013-05-28 0 3.890 3.880 3.900 3.890 3.950 950,000 3,721,020 3.9169 1.095 1.092 1.098 1.095 1.112 3,374,148 1.1028 -1.27%
2013-05-27 0 3.940 3.930 3.940 3.930 3.950 610,000 2,405,118 3.9428 1.109 1.107 1.109 1.107 1.112 2,166,558 1.1101 -0.51%
2013-05-24 0 3.960 3.950 3.980 3.950 3.990 3,698,000 14,669,830 3.9670 1.115 1.112 1.121 1.112 1.123 13,134,316 1.1169 -0.75%
2013-05-23 0 3.990 3.980 3.990 3.930 4.000 2,006,000 7,960,646 3.9684 1.123 1.121 1.123 1.107 1.126 7,124,780 1.1173 0.76%
2013-05-22 0 3.960 3.960 4.000 3.930 4.000 1,244,000 4,935,640 3.9676 1.115 1.115 1.126 1.107 1.126 4,418,358 1.1171 1.02%
2013-05-21 0 3.920 3.910 3.920 3.900 3.990 1,770,000 6,964,128 3.9345 1.104 1.101 1.104 1.098 1.123 6,286,571 1.1078 -1.51%
2013-05-20 0 3.980 3.970 3.980 3.910 4.040 4,210,000 16,776,390 3.9849 1.121 1.118 1.121 1.101 1.137 14,952,804 1.1220 2.26%
2013-05-16 0 3.990 3.970 3.990 3.960 4.010 1,410,000 5,614,880 3.9822 1.096 1.090 1.096 1.088 1.101 5,134,046 1.0937 0.00%
2013-05-15 0 3.990 3.980 4.000 3.910 4.010 1,866,000 7,386,850 3.9587 1.096 1.093 1.099 1.074 1.101 6,794,418 1.0872 0.00%
2013-05-14 0 3.990 3.970 3.990 3.940 4.040 1,448,000 5,784,650 3.9949 1.096 1.090 1.096 1.082 1.110 5,272,410 1.0972 -0.25%
2013-05-13 0 4.000 4.000 4.010 3.990 4.060 2,912,000 11,681,820 4.0116 1.099 1.099 1.101 1.096 1.115 10,603,079 1.1017 -0.50%
2013-05-10 0 4.020 4.000 4.040 3.920 4.060 2,834,000 11,362,840 4.0095 1.104 1.099 1.110 1.077 1.115 10,319,068 1.1011 2.03%
2013-05-09 0 3.940 3.930 3.940 3.890 3.940 1,456,000 5,720,330 3.9288 1.082 1.079 1.082 1.068 1.082 5,301,539 1.0790 0.51%
2013-05-08 0 3.920 3.910 3.920 3.890 3.960 1,436,000 5,641,070 3.9283 1.077 1.074 1.077 1.068 1.088 5,228,716 1.0789 -0.51%
2013-05-07 0 3.940 3.910 3.950 3.870 3.960 1,414,000 5,528,810 3.9100 1.082 1.074 1.085 1.063 1.088 5,148,610 1.0738 0.51%
2013-05-06 0 3.920 3.910 3.920 3.910 3.940 450,000 1,765,204 3.9227 1.077 1.074 1.077 1.074 1.082 1,638,525 1.0773 0.77%
2013-05-03 0 3.890 3.880 3.890 3.850 3.890 814,000 3,158,280 3.8800 1.068 1.066 1.068 1.057 1.068 2,963,910 1.0656 0.78%
2013-05-02 0 3.860 3.850 3.860 3.840 3.930 1,374,000 5,304,500 3.8606 1.060 1.057 1.060 1.055 1.079 5,002,964 1.0603 -2.03%
2013-04-30 0 3.940 3.920 3.940 3.860 3.950 5,138,000 20,209,140 3.9333 1.082 1.077 1.082 1.060 1.085 18,708,317 1.0802 1.81%
2013-04-29 0 3.870 3.860 3.880 3.800 3.880 1,420,000 5,421,040 3.8176 1.063 1.060 1.066 1.044 1.066 5,170,457 1.0485 1.84%
2013-04-26 0 3.800 3.790 3.820 3.780 3.840 1,756,000 6,666,470 3.7964 1.044 1.041 1.049 1.038 1.055 6,393,890 1.0426 -0.78%
2013-04-25 0 3.830 3.800 3.830 3.790 3.850 1,318,000 5,035,790 3.8208 1.052 1.044 1.052 1.041 1.057 4,799,058 1.0493 1.06%
2013-04-24 0 3.790 3.790 3.800 3.760 3.850 3,564,000 13,540,220 3.7992 1.041 1.041 1.044 1.033 1.057 12,977,120 1.0434 -1.04%
2013-04-23 0 3.830 3.800 3.840 3.680 3.920 4,886,000 18,571,651 3.8010 1.052 1.044 1.055 1.011 1.077 17,790,743 1.0439 -2.30%
2013-04-22 0 3.920 3.880 3.920 3.890 3.950 695,000 2,718,270 3.9112 1.077 1.066 1.077 1.068 1.085 2,530,611 1.0742 0.77%
2013-04-19 0 3.890 3.870 3.920 3.830 3.940 1,856,000 7,269,880 3.9170 1.068 1.063 1.077 1.052 1.082 6,758,006 1.0757 0.52%
2013-04-18 0 3.870 3.870 3.880 3.810 3.910 698,000 2,735,388 3.9189 1.063 1.063 1.066 1.046 1.074 2,541,535 1.0763 -1.78%
2013-04-17 0 3.940 3.910 3.940 3.880 3.970 2,008,000 7,915,060 3.9418 1.082 1.074 1.082 1.066 1.090 7,311,464 1.0826 1.55%
2013-04-16 0 3.880 3.880 3.900 3.800 3.920 1,722,000 6,630,006 3.8502 1.066 1.066 1.071 1.044 1.077 6,270,090 1.0574 1.84%
2013-04-15 0 3.810 3.800 3.820 3.800 3.890 1,576,000 6,032,980 3.8280 1.046 1.044 1.049 1.044 1.068 5,738,480 1.0513 -2.06%
2013-04-12 0 3.890 3.870 3.900 3.870 3.910 560,000 2,181,820 3.8961 1.068 1.063 1.071 1.063 1.074 2,039,054 1.0700 -0.26%
2013-04-11 0 3.900 3.890 3.900 3.890 3.970 1,874,000 7,370,700 3.9331 1.071 1.068 1.071 1.068 1.090 6,823,547 1.0802 -0.51%
2013-04-10 0 3.920 3.910 3.930 3.900 3.930 970,000 3,798,980 3.9165 1.077 1.074 1.079 1.071 1.079 3,531,932 1.0756 0.26%
2013-04-09 0 3.910 3.900 3.930 3.870 3.940 517,000 2,023,510 3.9139 1.074 1.071 1.079 1.063 1.082 1,882,483 1.0749 0.51%
2013-04-08 0 3.890 3.890 3.910 3.890 3.930 1,932,000 7,573,453 3.9200 1.068 1.068 1.074 1.068 1.079 7,034,735 1.0766 -0.51%
2013-04-05 0 3.910 3.910 3.920 3.900 4.050 2,894,000 11,418,960 3.9457 1.074 1.074 1.077 1.071 1.112 10,537,538 1.0836 -2.25%
2013-04-03 0 4.000 3.970 4.000 3.970 4.040 1,936,000 7,722,730 3.9890 1.099 1.090 1.099 1.090 1.110 7,049,300 1.0955 0.00%
2013-04-02 0 4.000 3.990 4.000 3.990 4.050 3,920,178 15,706,775 4.0066 1.099 1.096 1.099 1.096 1.112 14,274,024 1.1004 -0.74%
2013-03-28 0 4.030 4.020 4.030 3.990 4.050 3,174,000 12,738,260 4.0133 1.107 1.104 1.107 1.096 1.112 11,557,065 1.1022 1.26%
2013-03-27 0 3.980 3.960 3.990 3.930 4.000 1,370,000 5,438,160 3.9695 1.093 1.088 1.096 1.079 1.099 4,988,399 1.0902 -0.25%
2013-03-26 0 3.990 3.980 3.990 3.950 4.020 3,432,000 13,684,178 3.9872 1.096 1.093 1.096 1.085 1.104 12,496,486 1.0950 0.00%
2013-03-25 0 3.990 3.980 4.000 3.950 4.020 3,466,000 13,831,294 3.9906 1.096 1.093 1.099 1.085 1.104 12,620,286 1.0960 -0.25%
2013-03-22 0 4.000 3.990 4.000 3.950 4.050 852,852 3,404,856 3.9923 1.099 1.096 1.099 1.085 1.112 3,105,377 1.0964 -0.25%
2013-03-21 0 4.010 3.990 4.010 3.930 4.020 2,142,000 8,536,330 3.9852 1.101 1.096 1.101 1.079 1.104 7,799,380 1.0945 2.04%
2013-03-20 0 3.930 3.930 3.940 3.900 4.190 4,240,000 16,997,308 4.0088 1.079 1.079 1.082 1.071 1.151 15,438,549 1.1010 -5.07%
2013-03-19 0 4.140 4.130 4.180 3.920 4.190 6,162,000 25,296,028 4.1052 1.137 1.134 1.148 1.077 1.151 22,436,872 1.1274 3.76%
2013-03-18 0 3.990 3.990 4.000 3.970 4.040 3,687,794 14,880,872 4.0352 1.096 1.096 1.099 1.090 1.110 13,427,875 1.1082 -1.97%
2013-03-15 0 4.070 3.980 4.000 3.980 4.150 4,168,608 16,868,423 4.0465 1.118 1.093 1.099 1.093 1.140 15,178,599 1.1113 1.75%
2013-03-14 0 4.000 4.000 4.010 3.900 4.100 3,128,000 12,457,130 3.9825 1.099 1.099 1.101 1.071 1.126 11,389,571 1.0937 -0.74%
2013-03-13 0 4.030 3.990 4.020 3.980 4.090 1,716,000 6,872,930 4.0052 1.107 1.096 1.104 1.093 1.123 6,248,243 1.1000 -1.23%
2013-03-12 0 4.080 4.050 4.080 4.050 4.120 1,718,000 7,016,250 4.0840 1.121 1.112 1.121 1.112 1.132 6,255,525 1.1216 -0.97%
2013-03-11 0 4.120 4.090 4.120 4.060 4.130 918,000 3,755,980 4.0915 1.132 1.123 1.132 1.115 1.134 3,342,591 1.1237 -0.24%
2013-03-08 0 4.130 4.120 4.130 3.970 4.140 8,610,000 35,132,940 4.0805 1.134 1.132 1.134 1.090 1.137 31,350,450 1.1207 3.51%
2013-03-07 0 3.990 3.990 4.000 3.950 4.080 2,768,000 11,052,810 3.9931 1.096 1.096 1.099 1.085 1.121 10,078,751 1.0966 -0.99%
2013-03-06 0 4.030 4.010 4.030 4.000 4.040 960,000 3,857,220 4.0179 1.107 1.101 1.107 1.099 1.110 3,495,521 1.1035 1.26%
2013-03-05 0 3.980 3.950 4.000 3.920 4.000 1,873,000 7,428,520 3.9661 1.093 1.085 1.099 1.077 1.099 6,819,906 1.0892 1.27%
2013-03-04 0 3.930 3.920 3.940 3.900 3.990 2,071,000 8,150,330 3.9355 1.079 1.077 1.082 1.071 1.096 7,540,857 1.0808 -0.51%
2013-03-01 0 3.950 3.940 3.950 3.920 3.950 3,630,530 14,273,871 3.9316 1.085 1.082 1.085 1.077 1.085 13,219,367 1.0798 -0.25%
2013-02-28 0 3.960 3.950 3.970 3.900 3.970 2,977,000 11,744,370 3.9450 1.088 1.085 1.090 1.071 1.090 10,839,755 1.0835 1.28%
2013-02-27 0 3.910 3.910 3.950 3.880 4.000 1,724,000 6,745,210 3.9125 1.074 1.074 1.085 1.066 1.099 6,277,372 1.0745 -0.51%
2013-02-26 0 3.930 3.910 3.950 3.890 3.950 1,836,000 7,185,150 3.9135 1.079 1.074 1.085 1.068 1.085 6,685,183 1.0748 0.51%
2013-02-25 0 3.910 3.900 3.930 3.880 4.000 1,152,000 4,518,460 3.9223 1.074 1.071 1.079 1.066 1.099 4,194,625 1.0772 -0.26%
2013-02-22 0 3.920 3.910 3.920 3.870 3.950 836,000 3,271,250 3.9130 1.077 1.074 1.077 1.063 1.085 3,044,016 1.0746 -0.76%
2013-02-21 0 3.950 3.940 3.960 3.870 4.010 4,064,000 16,081,730 3.9571 1.085 1.082 1.088 1.063 1.101 14,797,704 1.0868 1.02%
2013-02-20 0 3.910 3.900 3.920 3.840 4.000 2,422,000 9,566,490 3.9498 1.074 1.071 1.077 1.055 1.099 8,818,907 1.0848 1.56%
2013-02-19 0 3.850 3.830 3.860 3.830 3.880 1,298,000 5,002,530 3.8540 1.057 1.052 1.060 1.052 1.066 4,726,235 1.0585 0.00%
2013-02-18 0 3.850 3.840 3.870 3.810 3.950 2,202,000 8,461,820 3.8428 1.057 1.055 1.063 1.046 1.085 8,017,850 1.0554 -0.77%
2013-02-15 0 3.880 3.860 3.880 3.840 3.950 1,428,000 5,543,240 3.8818 1.066 1.060 1.066 1.055 1.085 5,199,587 1.0661 0.00%
2013-02-14 0 3.880 3.870 3.900 3.850 3.900 1,468,000 5,695,992 3.8801 1.066 1.063 1.071 1.057 1.071 5,345,233 1.0656 1.84%
2013-02-08 0 3.810 3.800 3.860 3.760 3.900 1,808,331 6,962,407 3.8502 1.046 1.044 1.060 1.033 1.071 6,584,436 1.0574 -1.55%
2013-02-07 0 3.870 3.860 3.880 3.860 3.950 980,000 3,809,680 3.8874 1.063 1.060 1.066 1.060 1.085 3,568,344 1.0676 -0.51%
2013-02-06 0 3.890 3.880 3.890 3.840 3.920 1,034,300 4,014,486 3.8814 1.068 1.066 1.068 1.055 1.077 3,766,059 1.0660 1.30%
2013-02-05 0 3.840 3.830 3.840 3.790 3.850 6,492,000 24,685,860 3.8025 1.055 1.052 1.055 1.041 1.057 23,638,457 1.0443 0.52%
2013-02-04 0 3.820 3.810 3.820 3.760 4.120 11,115,270 42,675,862 3.8394 1.049 1.046 1.049 1.033 1.132 40,472,557 1.0544 -4.50%
2013-02-01 0 4.000 3.990 4.000 3.990 4.190 4,598,000 18,568,420 4.0384 1.099 1.096 1.099 1.096 1.151 16,742,087 1.1091 -2.44%
2013-01-31 0 4.100 4.100 4.120 4.050 4.180 682,000 2,801,900 4.1084 1.126 1.126 1.132 1.112 1.148 2,483,276 1.1283 -1.20%
2013-01-30 0 4.150 4.150 4.180 4.140 4.190 1,940,000 8,092,920 4.1716 1.140 1.140 1.148 1.137 1.151 7,063,864 1.1457 -0.24%
2013-01-29 0 4.160 4.120 4.160 3.990 4.190 3,140,000 12,896,960 4.1073 1.142 1.132 1.142 1.096 1.151 11,433,265 1.1280 2.46%
2013-01-28 0 4.060 4.020 4.060 4.000 4.100 1,628,000 6,600,182 4.0542 1.115 1.104 1.115 1.099 1.126 5,927,820 1.1134 1.00%
2013-01-25 0 4.020 4.010 4.030 4.000 4.100 1,488,000 6,043,510 4.0615 1.104 1.101 1.107 1.099 1.126 5,418,057 1.1154 0.50%
2013-01-24 0 4.000 3.980 4.000 3.990 4.080 1,678,000 6,765,630 4.0320 1.099 1.093 1.099 1.096 1.121 6,109,879 1.1073 -1.48%
2013-01-23 0 4.060 4.030 4.090 3.960 4.150 3,700,000 15,093,280 4.0793 1.115 1.107 1.123 1.088 1.140 13,472,319 1.1203 -1.69%
2013-01-22 0 4.130 4.130 4.140 4.130 4.190 1,594,000 6,662,978 4.1800 1.134 1.134 1.137 1.134 1.151 5,804,021 1.1480 -0.96%
2013-01-21 0 4.170 4.170 4.180 4.170 4.240 4,356,000 18,357,320 4.2143 1.145 1.145 1.148 1.145 1.164 15,860,924 1.1574 -0.71%
2013-01-18 0 4.200 4.190 4.200 4.160 4.210 1,354,000 5,674,905 4.1912 1.153 1.151 1.153 1.142 1.156 4,930,140 1.1511 -0.47%
2013-01-17 0 4.220 4.200 4.220 4.190 4.240 2,858,000 12,026,350 4.2080 1.159 1.153 1.159 1.151 1.164 10,406,456 1.1557 0.48%
2013-01-16 0 4.200 4.180 4.200 4.110 4.220 3,848,000 16,100,660 4.1842 1.153 1.148 1.153 1.129 1.159 14,011,211 1.1491 -0.24%
2013-01-15 0 4.210 4.160 4.220 4.160 4.220 3,048,000 12,810,100 4.2028 1.156 1.142 1.159 1.142 1.159 11,098,278 1.1542 -0.24%
2013-01-14 0 4.220 4.180 4.220 4.150 4.230 2,548,807 10,692,132 4.1950 1.159 1.148 1.159 1.140 1.162 9,280,632 1.1521 0.96%
2013-01-11 0 4.180 4.160 4.180 4.130 4.200 1,680,000 6,994,220 4.1632 1.148 1.142 1.148 1.134 1.153 6,117,161 1.1434 -0.24%
2013-01-10 0 4.190 4.190 4.200 4.160 4.210 6,952,000 29,126,100 4.1896 1.151 1.151 1.153 1.142 1.156 25,313,394 1.1506 1.21%
2013-01-09 0 4.140 4.130 4.170 4.120 4.240 6,277,458 26,179,329 4.1704 1.137 1.134 1.145 1.132 1.164 22,857,274 1.1453 -0.72%
2013-01-08 0 4.170 4.160 4.170 4.150 4.200 5,328,000 22,174,095 4.1618 1.145 1.142 1.145 1.140 1.153 19,400,139 1.1430 0.00%
2013-01-07 0 4.170 4.150 4.160 4.050 4.170 4,306,000 17,736,986 4.1191 1.145 1.140 1.142 1.112 1.145 15,678,866 1.1313 1.96%
2013-01-04 0 4.090 4.080 4.090 4.070 4.190 5,594,000 23,136,720 4.1360 1.123 1.121 1.123 1.118 1.151 20,368,689 1.1359 -2.39%
2013-01-03 0 4.190 4.160 4.190 4.170 4.250 5,002,000 21,021,040 4.2025 1.151 1.142 1.151 1.145 1.167 18,213,118 1.1542 -0.48%
2013-01-02 0 4.210 4.210 4.220 4.110 4.220 3,530,000 14,694,070 4.1626 1.156 1.156 1.159 1.129 1.159 12,853,320 1.1432 0.48%
2012-12-31 0 4.190 4.200 4.210 3.980 4.200 4,888,000 20,062,860 4.1045 1.151 1.153 1.156 1.093 1.153 17,798,025 1.1273 3.97%
2012-12-28 0 4.030 4.060 4.070 3.960 4.060 3,206,607 12,892,729 4.0207 1.107 1.115 1.118 1.088 1.115 11,675,792 1.1042 1.00%
2012-12-27 0 3.990 3.950 3.990 3.770 3.990 1,416,000 5,565,790 3.9306 1.096 1.085 1.096 1.035 1.096 5,155,893 1.0795 2.57%
2012-12-24 0 3.890 3.880 3.900 3.850 3.940 144,955 563,394 3.8867 1.068 1.066 1.071 1.057 1.082 527,805 1.0674 0.00%
2012-12-21 0 3.890 3.870 3.890 3.870 3.950 1,286,000 5,014,200 3.8991 1.068 1.063 1.068 1.063 1.085 4,682,541 1.0708 -1.52%
2012-12-20 0 3.950 3.940 3.950 3.920 3.990 1,026,000 4,054,030 3.9513 1.085 1.082 1.085 1.077 1.096 3,735,838 1.0852 1.28%
2012-12-19 0 3.900 3.910 3.920 3.900 4.030 4,096,000 16,297,390 3.9789 1.071 1.074 1.077 1.071 1.107 14,914,221 1.0927 -2.50%
2012-12-18 0 4.000 3.990 4.000 3.980 4.040 5,876,000 23,521,986 4.0031 1.099 1.096 1.099 1.093 1.110 21,395,498 1.0994 0.00%
2012-12-17 0 4.000 3.970 4.000 3.910 4.070 5,133,000 20,546,530 4.0028 1.099 1.090 1.099 1.074 1.118 18,690,111 1.0993 3.09%
2012-12-14 0 3.880 3.890 3.910 3.860 3.950 6,168,000 24,071,840 3.9027 1.066 1.068 1.074 1.060 1.085 22,458,719 1.0718 -0.26%
2012-12-13 0 3.890 3.870 3.900 3.850 3.900 1,470,000 5,713,130 3.8865 1.068 1.063 1.071 1.057 1.071 5,352,516 1.0674 0.52%
2012-12-12 0 3.870 3.850 3.870 3.810 3.900 2,620,000 10,099,630 3.8548 1.063 1.057 1.063 1.046 1.071 9,539,858 1.0587 1.57%
2012-12-11 0 3.810 3.810 3.820 3.800 3.870 1,424,000 5,444,180 3.8232 1.046 1.046 1.049 1.044 1.063 5,185,022 1.0500 -1.04%
2012-12-10 0 3.850 3.850 3.860 3.830 3.900 2,256,000 8,716,740 3.8638 1.057 1.057 1.060 1.052 1.071 8,214,473 1.0611 -0.26%
2012-12-07 0 3.860 3.860 3.870 3.850 3.890 2,366,000 9,136,970 3.8618 1.060 1.060 1.063 1.057 1.068 8,615,002 1.0606 -0.77%
2012-12-06 0 3.890 3.880 3.890 3.860 3.900 1,890,000 7,336,510 3.8818 1.068 1.066 1.068 1.060 1.071 6,881,806 1.0661 -0.51%
2012-12-05 0 3.910 3.900 3.910 3.890 3.930 666,000 2,607,260 3.9148 1.074 1.071 1.074 1.068 1.079 2,425,017 1.0752 -0.51%
2012-12-04 0 3.930 3.910 3.930 3.890 3.990 770,000 3,025,740 3.9295 1.079 1.074 1.079 1.068 1.096 2,803,699 1.0792 -1.01%
2012-12-03 0 3.970 3.960 3.970 3.940 4.000 952,000 3,776,954 3.9674 1.090 1.088 1.090 1.082 1.099 3,466,391 1.0896 0.76%
2012-11-30 0 3.940 3.900 3.940 3.880 3.940 2,322,000 9,065,780 3.9043 1.082 1.071 1.082 1.066 1.082 8,454,790 1.0723 1.03%
2012-11-29 0 3.900 3.890 3.900 3.880 3.930 2,614,000 10,175,600 3.8927 1.071 1.068 1.071 1.066 1.079 9,518,011 1.0691 0.26%
2012-11-28 0 3.890 3.880 3.890 3.860 3.930 4,664,000 18,242,200 3.9113 1.068 1.066 1.068 1.060 1.079 16,982,404 1.0742 -1.02%
2012-11-27 0 3.930 3.930 3.940 3.910 3.950 3,426,000 13,455,242 3.9274 1.079 1.079 1.082 1.074 1.085 12,474,639 1.0786 0.77%
2012-11-26 0 3.900 3.890 3.900 3.840 3.920 13,123,055 51,084,148 3.8927 1.071 1.068 1.071 1.055 1.077 47,783,237 1.0691 0.00%
2012-11-23 0 3.900 3.900 3.930 3.860 4.000 4,348,000 16,956,630 3.8999 1.071 1.071 1.079 1.060 1.099 15,831,795 1.0710 -2.50%
2012-11-22 0 4.000 3.990 4.000 3.940 4.070 5,672,000 22,860,135 4.0303 1.099 1.096 1.099 1.082 1.118 20,652,700 1.1069 -1.23%
2012-11-21 0 4.050 4.050 4.060 4.050 4.100 6,206,000 25,256,300 4.0697 1.112 1.112 1.115 1.112 1.126 22,597,084 1.1177 -0.49%
2012-11-20 0 4.070 4.050 4.070 4.050 4.090 566,000 2,303,430 4.0697 1.118 1.112 1.118 1.112 1.123 2,060,901 1.1177 0.99%
2012-11-19 0 4.030 4.030 4.050 4.030 4.110 260,000 1,052,220 4.0470 1.107 1.107 1.112 1.107 1.129 946,703 1.1115 0.50%
2012-11-16 0 4.010 4.000 4.010 4.000 4.120 1,076,000 4,368,360 4.0598 1.101 1.099 1.101 1.099 1.132 3,917,896 1.1150 -0.99%
2012-11-15 0 4.050 4.050 4.080 4.010 4.120 266,000 1,079,950 4.0600 1.112 1.112 1.121 1.101 1.132 968,550 1.1150 0.75%
2012-11-14 0 4.020 4.010 4.030 4.000 4.070 1,126,000 4,532,700 4.0255 1.104 1.101 1.107 1.099 1.118 4,099,954 1.1055 -0.50%
2012-11-13 0 4.040 4.030 4.040 4.010 4.130 2,176,000 8,783,300 4.0364 1.110 1.107 1.110 1.101 1.134 7,923,180 1.1086 -1.46%
2012-11-12 0 4.100 4.090 4.120 4.080 4.160 1,262,000 5,190,020 4.1125 1.126 1.123 1.132 1.121 1.142 4,595,153 1.1295 -0.49%
2012-11-09 0 4.120 4.080 4.120 4.050 4.160 7,705,000 31,543,430 4.0939 1.132 1.121 1.132 1.112 1.142 28,055,193 1.1243 -0.72%
2012-11-08 0 4.150 4.140 4.150 4.110 4.230 4,943,000 20,612,440 4.1700 1.140 1.137 1.140 1.129 1.162 17,998,289 1.1452 -2.12%
2012-11-07 0 4.240 4.240 4.290 4.230 4.360 3,610,000 15,525,320 4.3006 1.164 1.164 1.178 1.162 1.197 13,144,614 1.1811 -1.62%
2012-11-06 0 4.310 4.300 4.340 4.300 4.350 1,898,000 8,231,710 4.3370 1.184 1.181 1.192 1.181 1.195 6,910,935 1.1911 1.17%
2012-11-05 0 4.260 4.230 4.260 4.210 4.300 1,052,000 4,490,010 4.2681 1.170 1.162 1.170 1.156 1.181 3,830,508 1.1722 0.00%
2012-11-02 0 4.260 4.230 4.260 4.230 4.300 2,568,000 10,956,002 4.2664 1.170 1.162 1.170 1.162 1.181 9,350,517 1.1717 0.47%
2012-11-01 0 4.240 4.220 4.310 4.190 4.310 2,433,000 10,324,650 4.2436 1.164 1.159 1.184 1.151 1.184 8,858,960 1.1654 -0.70%
2012-10-31 0 4.270 4.270 4.290 4.120 4.290 1,182,000 4,963,790 4.1995 1.173 1.173 1.178 1.132 1.178 4,303,860 1.1533 0.95%
2012-10-30 0 4.230 4.210 4.240 4.140 4.230 1,206,000 5,026,980 4.1683 1.162 1.156 1.164 1.137 1.162 4,391,248 1.1448 0.95%
2012-10-29 0 4.190 4.190 4.220 4.180 4.220 2,078,000 8,771,262 4.2210 1.151 1.151 1.159 1.148 1.159 7,566,345 1.1592 -0.95%
2012-10-26 0 4.230 4.230 4.250 4.220 4.280 1,952,000 8,317,052 4.2608 1.162 1.162 1.167 1.159 1.175 7,107,558 1.1702 -0.70%
2012-10-25 0 4.260 4.220 4.260 4.210 4.320 1,901,000 8,151,890 4.2882 1.170 1.159 1.170 1.156 1.186 6,921,859 1.1777 -0.93%
2012-10-24 0 4.300 4.280 4.300 4.250 4.320 1,598,000 6,856,100 4.2904 1.181 1.175 1.181 1.167 1.186 5,818,585 1.1783 0.47%
2012-10-22 0 4.280 4.270 4.300 4.250 4.310 1,812,000 7,766,600 4.2862 1.175 1.173 1.181 1.167 1.184 6,597,795 1.1772 -0.93%
2012-10-19 0 4.320 4.320 4.340 4.300 4.350 790,000 3,432,320 4.3447 1.186 1.186 1.192 1.181 1.195 2,876,522 1.1932 -0.23%
2012-10-18 0 4.330 4.310 4.330 4.290 4.340 3,064,000 13,199,310 4.3079 1.189 1.184 1.189 1.178 1.192 11,156,536 1.1831 0.23%
2012-10-17 0 4.320 4.310 4.320 4.280 4.340 234,000 1,007,940 4.3074 1.186 1.184 1.186 1.175 1.192 852,033 1.1830 0.23%
2012-10-16 0 4.310 4.280 4.310 4.280 4.320 1,666,600 7,159,624 4.2959 1.184 1.175 1.184 1.175 1.186 6,068,369 1.1798 0.70%
2012-10-15 0 4.280 4.270 4.290 4.260 4.320 640,000 2,740,950 4.2827 1.175 1.173 1.178 1.170 1.186 2,330,347 1.1762 -0.47%
2012-10-12 0 4.300 4.280 4.300 4.280 4.320 442,000 1,899,180 4.2968 1.181 1.175 1.181 1.175 1.186 1,609,396 1.1801 0.00%
2012-10-11 0 4.300 4.300 4.340 4.270 4.350 1,536,000 6,648,120 4.3282 1.181 1.181 1.192 1.173 1.195 5,592,833 1.1887 0.00%
2012-10-10 0 4.300 4.300 4.310 4.280 4.350 320,000 1,375,700 4.2991 1.181 1.181 1.184 1.175 1.195 1,165,174 1.1807 0.00%
2012-10-09 0 4.300 4.300 4.350 4.300 4.350 1,588,000 6,901,680 4.3461 1.181 1.181 1.195 1.181 1.195 5,782,174 1.1936 -0.92%
2012-10-08 0 4.340 4.310 4.350 4.270 4.360 5,744,000 24,895,290 4.3341 1.192 1.184 1.195 1.173 1.197 20,914,864 1.1903 0.93%
2012-10-05 0 4.300 4.300 4.310 4.210 4.350 2,176,000 9,319,170 4.2827 1.181 1.181 1.184 1.156 1.195 7,923,180 1.1762 1.90%
2012-10-04 0 4.220 4.220 4.240 4.160 4.240 4,036,000 16,929,660 4.1947 1.159 1.159 1.164 1.142 1.164 14,695,751 1.1520 1.44%
2012-10-03 0 4.160 4.160 4.200 4.110 4.250 1,758,000 7,362,360 4.1879 1.142 1.142 1.153 1.129 1.167 6,401,172 1.1502 -2.58%
2012-09-28 0 4.270 4.270 4.280 4.180 4.280 1,672,000 7,108,290 4.2514 1.173 1.173 1.175 1.148 1.175 6,088,032 1.1676 2.15%
2012-09-27 0 4.180 4.160 4.210 4.100 4.250 1,124,000 4,698,020 4.1797 1.148 1.142 1.156 1.126 1.167 4,092,672 1.1479 2.20%
2012-09-26 0 4.090 4.090 4.140 4.080 4.200 2,116,000 8,833,140 4.1745 1.123 1.123 1.137 1.121 1.153 7,704,710 1.1465 -2.62%
2012-09-25 0 4.200 4.170 4.200 4.180 4.210 5,094,000 21,398,212 4.2007 1.153 1.145 1.153 1.148 1.156 18,548,106 1.1537 0.00%
2012-09-24 0 4.200 4.170 4.200 4.170 4.220 810,000 3,398,560 4.1958 1.153 1.145 1.153 1.145 1.159 2,949,345 1.1523 0.00%
2012-09-21 0 4.200 4.190 4.210 4.180 4.220 3,846,000 16,177,240 4.2063 1.153 1.151 1.156 1.148 1.159 14,003,929 1.1552 -0.71%
2012-09-20 0 4.230 4.230 4.250 4.200 4.250 2,800,000 11,846,930 4.2310 1.162 1.162 1.167 1.153 1.167 10,195,268 1.1620 0.00%
2012-09-19 0 4.230 4.230 4.240 4.190 4.250 1,712,000 7,240,126 4.2290 1.162 1.162 1.164 1.151 1.167 6,233,678 1.1615 0.24%
2012-09-18 0 4.220 4.210 4.230 4.170 4.230 1,294,000 5,455,810 4.2162 1.159 1.156 1.162 1.145 1.162 4,711,670 1.1579 0.48%
2012-09-17 0 4.200 4.200 4.220 4.190 4.210 1,224,000 5,142,880 4.2017 1.153 1.153 1.159 1.151 1.156 4,456,789 1.1539 0.00%
2012-09-14 0 4.200 4.190 4.200 4.140 4.280 7,662,000 32,196,620 4.2021 1.153 1.151 1.153 1.137 1.175 27,898,623 1.1541 -0.24%
2012-09-13 0 4.210 4.200 4.220 4.110 4.220 2,598,000 10,883,450 4.1892 1.156 1.153 1.159 1.129 1.159 9,459,752 1.1505 1.69%
2012-09-12 0 4.140 4.130 4.140 4.100 4.160 1,802,000 7,426,320 4.1212 1.137 1.134 1.137 1.126 1.142 6,561,383 1.1318 0.24%
2012-09-11 0 4.130 4.130 4.140 4.100 4.130 1,319,000 5,439,750 4.1241 1.134 1.134 1.137 1.126 1.134 4,802,700 1.1326 0.00%
2012-09-10 0 4.130 4.100 4.130 4.060 4.140 702,000 2,890,840 4.1180 1.134 1.126 1.134 1.115 1.137 2,556,099 1.1310 0.00%
2012-09-07 0 4.130 4.120 4.130 4.080 4.140 3,228,000 13,275,020 4.1125 1.134 1.132 1.134 1.121 1.137 11,753,688 1.1294 0.73%
2012-09-06 0 4.100 4.080 4.100 3.980 4.120 7,439,000 29,906,423 4.0202 1.126 1.121 1.126 1.093 1.132 27,086,643 1.1041 1.74%
2012-09-05 0 4.030 4.010 4.030 3.960 4.080 9,167,518 36,906,761 4.0258 1.107 1.101 1.107 1.088 1.121 33,380,466 1.1056 -0.12%
2012-09-04 0 4.090 4.060 4.100 4.050 4.110 2,128,000 8,706,740 4.0915 1.108 1.100 1.111 1.097 1.114 7,854,020 1.1086 -0.49%
2012-09-03 0 4.110 4.100 4.110 4.080 4.120 4,896,000 20,085,040 4.1023 1.114 1.111 1.114 1.105 1.116 18,070,152 1.1115 0.00%
2012-08-31 0 4.110 4.110 4.120 4.000 4.110 5,416,000 22,131,702 4.0864 1.114 1.114 1.116 1.084 1.114 19,989,367 1.1072 0.00%
2012-08-30 0 4.110 4.100 4.110 4.050 4.120 5,944,000 24,345,040 4.0957 1.114 1.111 1.114 1.097 1.116 21,938,109 1.1097 0.24%
2012-08-29 0 4.100 4.100 4.110 4.080 4.110 4,946,000 20,290,538 4.1024 1.111 1.111 1.114 1.105 1.114 18,254,692 1.1115 -0.24%
2012-08-28 0 4.110 4.100 4.110 4.030 4.120 3,602,000 14,763,580 4.0987 1.114 1.111 1.114 1.092 1.116 13,294,258 1.1105 0.24%
2012-08-27 0 4.100 4.100 4.110 4.080 4.120 7,690,000 31,420,359 4.0859 1.111 1.111 1.114 1.105 1.116 28,382,244 1.1070 1.23%
2012-08-24 0 4.050 4.050 4.080 4.050 4.110 5,640,000 23,035,422 4.0843 1.097 1.097 1.105 1.097 1.114 20,816,106 1.1066 -0.74%
2012-08-23 0 4.080 4.080 4.090 3.900 4.150 13,983,669 56,397,050 4.0331 1.105 1.105 1.108 1.057 1.124 51,610,911 1.0927 5.43%
2012-08-22 0 3.870 3.870 3.880 3.670 3.920 18,793,814 72,250,964 3.8444 1.049 1.049 1.051 0.994 1.062 69,364,189 1.0416 3.48%
2012-08-21 0 3.740 3.730 3.740 3.690 4.100 29,441,000 112,459,190 3.8198 1.013 1.011 1.013 1.000 1.111 108,660,813 1.0350 -13.23%
2012-08-20 0 4.310 4.300 4.320 4.260 4.320 2,587,000 11,125,180 4.3004 1.168 1.165 1.170 1.154 1.170 9,548,097 1.1652 0.47%
2012-08-17 0 4.290 4.300 4.310 4.250 4.350 1,780,000 7,659,980 4.3034 1.162 1.165 1.168 1.152 1.179 6,569,622 1.1660 0.23%
2012-08-16 0 4.280 4.280 4.300 4.280 4.320 1,286,000 5,530,190 4.3003 1.160 1.160 1.165 1.160 1.170 4,746,367 1.1651 -0.70%
2012-08-15 0 4.310 4.280 4.310 4.280 4.310 2,388,000 10,260,910 4.2969 1.168 1.160 1.168 1.160 1.168 8,813,628 1.1642 0.00%
2012-08-14 0 4.310 4.310 4.350 4.310 4.360 1,190,000 5,170,580 4.3450 1.168 1.168 1.179 1.168 1.181 4,392,051 1.1773 -0.92%
2012-08-13 0 4.350 4.330 4.350 4.300 4.360 1,546,000 6,707,260 4.3385 1.179 1.173 1.179 1.165 1.181 5,705,975 1.1755 0.46%
2012-08-10 0 4.330 4.330 4.360 4.330 4.390 814,952 3,549,214 4.3551 1.173 1.173 1.181 1.173 1.189 3,007,824 1.1800 -1.37%
2012-08-09 0 4.390 4.360 4.390 4.380 4.420 2,362,000 10,307,832 4.3640 1.189 1.181 1.189 1.187 1.198 8,717,667 1.1824 0.92%
2012-08-08 0 4.350 4.350 4.360 4.300 4.370 725,000 3,156,160 4.3533 1.179 1.179 1.181 1.165 1.184 2,675,829 1.1795 0.00%
2012-08-07 0 4.350 4.350 4.360 4.300 4.380 3,662,000 15,891,816 4.3397 1.179 1.179 1.181 1.165 1.187 13,515,706 1.1758 1.40%
2012-08-06 0 4.290 4.280 4.300 4.280 4.370 670,000 2,896,920 4.3238 1.162 1.160 1.165 1.160 1.184 2,472,835 1.1715 -1.38%
2012-08-03 0 4.350 4.270 4.350 4.270 4.400 1,184,000 5,107,040 4.3134 1.179 1.157 1.179 1.157 1.192 4,369,906 1.1687 1.16%
2012-08-02 0 4.300 4.300 4.340 4.300 4.340 506,000 2,183,988 4.3162 1.165 1.165 1.176 1.165 1.176 1,867,544 1.1694 -1.15%
2012-08-01 0 4.350 4.330 4.350 4.300 4.380 396,000 1,724,160 4.3539 1.179 1.173 1.179 1.165 1.187 1,461,556 1.1797 0.00%
2012-07-31 0 4.350 4.330 4.360 4.260 4.350 514,000 2,219,070 4.3173 1.179 1.173 1.181 1.154 1.179 1,897,071 1.1697 1.40%
2012-07-30 0 4.290 4.240 4.330 4.240 4.360 750,000 3,236,680 4.3156 1.162 1.149 1.173 1.149 1.181 2,768,099 1.1693 1.18%
2012-07-27 0 4.240 4.240 4.280 4.230 4.350 2,622,000 11,147,210 4.2514 1.149 1.149 1.160 1.146 1.179 9,677,275 1.1519 -0.93%
2012-07-26 0 4.280 4.280 4.290 4.230 4.390 1,268,000 5,450,980 4.2989 1.160 1.160 1.162 1.146 1.189 4,679,933 1.1648 -2.06%
2012-07-25 0 4.370 4.340 4.360 4.330 4.430 2,358,000 10,358,538 4.3929 1.184 1.176 1.181 1.173 1.200 8,702,904 1.1902 -0.46%
2012-07-24 0 4.390 4.390 4.440 4.320 4.440 1,646,000 7,216,750 4.3844 1.189 1.189 1.203 1.170 1.203 6,075,055 1.1879 0.92%
2012-07-23 0 4.350 4.340 4.360 4.340 4.390 598,000 2,614,940 4.3728 1.179 1.176 1.181 1.176 1.189 2,207,098 1.1848 -0.46%
2012-07-20 0 4.370 4.370 4.400 4.370 4.410 1,958,000 8,610,040 4.3974 1.184 1.184 1.192 1.184 1.195 7,226,584 1.1914 -0.46%
2012-07-19 0 4.390 4.390 4.400 4.390 4.420 1,224,000 5,382,040 4.3971 1.189 1.189 1.192 1.189 1.198 4,517,538 1.1914 1.15%
2012-07-18 0 4.340 4.340 4.350 4.330 4.400 4,060,000 17,673,150 4.3530 1.176 1.176 1.179 1.173 1.192 14,984,644 1.1794 -1.36%
2012-07-17 0 4.400 4.390 4.410 4.360 4.410 463,000 2,037,020 4.3996 1.192 1.189 1.195 1.181 1.195 1,708,840 1.1920 -0.45%
2012-07-16 0 4.420 4.380 4.420 4.380 4.420 1,390,000 6,118,480 4.4018 1.198 1.187 1.198 1.187 1.198 5,130,211 1.1926 1.61%
2012-07-13 0 4.350 4.330 4.370 4.310 4.390 670,000 2,909,380 4.3424 1.179 1.173 1.184 1.168 1.189 2,472,835 1.1765 -1.36%
2012-07-12 0 4.410 4.400 4.410 4.370 4.420 2,220,000 9,766,180 4.3992 1.195 1.192 1.195 1.184 1.198 8,193,574 1.1919 0.46%
2012-07-11 0 4.390 4.380 4.430 4.340 4.430 1,242,000 5,454,940 4.3921 1.189 1.187 1.200 1.176 1.200 4,583,972 1.1900 -0.45%
2012-07-10 0 4.410 4.400 4.410 4.300 4.420 1,022,733 4,483,208 4.3836 1.195 1.192 1.195 1.165 1.198 3,774,702 1.1877 1.61%
2012-07-09 0 4.340 4.330 4.360 4.300 4.420 468,000 2,033,920 4.3460 1.176 1.173 1.181 1.165 1.198 1,727,294 1.1775 -1.59%
2012-07-06 0 4.410 4.400 4.410 4.370 4.410 926,000 4,071,220 4.3966 1.195 1.192 1.195 1.184 1.195 3,417,680 1.1912 0.00%
2012-07-05 0 4.410 4.390 4.410 4.360 4.410 736,000 3,237,320 4.3985 1.195 1.189 1.195 1.181 1.195 2,716,428 1.1918 0.68%
2012-07-04 0 4.380 4.370 4.400 4.360 4.450 1,134,000 5,020,988 4.4277 1.187 1.184 1.192 1.181 1.206 4,185,366 1.1997 -0.68%
2012-07-03 0 4.410 4.390 4.410 4.320 4.450 774,000 3,403,230 4.3969 1.195 1.189 1.195 1.170 1.206 2,856,678 1.1913 -0.45%
2012-06-29 0 4.430 4.440 4.450 4.390 4.450 1,654,000 7,287,730 4.4061 1.200 1.203 1.206 1.189 1.206 6,104,581 1.1938 0.68%
2012-06-28 0 4.400 4.400 4.410 4.370 4.410 1,294,000 5,693,120 4.3996 1.192 1.192 1.195 1.184 1.195 4,775,894 1.1921 0.00%
2012-06-27 0 4.400 4.400 4.410 4.300 4.410 1,415,001 6,217,214 4.3938 1.192 1.192 1.195 1.165 1.195 5,222,484 1.1905 1.38%
2012-06-26 0 4.340 4.340 4.370 4.200 4.400 3,481,000 14,959,306 4.2974 1.176 1.176 1.184 1.138 1.192 12,847,671 1.1644 1.64%
2012-06-25 0 4.270 4.240 4.270 4.230 4.300 220,000 938,740 4.2670 1.157 1.149 1.157 1.146 1.165 811,976 1.1561 -0.70%
2012-06-22 0 4.300 4.300 4.310 4.210 4.300 466,733 1,986,278 4.2557 1.165 1.165 1.168 1.141 1.165 1,722,618 1.1531 0.47%
2012-06-21 0 4.280 4.280 4.290 4.170 4.330 5,812,000 24,519,668 4.2188 1.160 1.160 1.162 1.130 1.173 21,450,924 1.1431 -0.47%
2012-06-20 0 4.300 4.250 4.300 4.180 4.400 4,165,131 17,734,718 4.2579 1.165 1.152 1.165 1.133 1.192 15,372,661 1.1537 -0.92%
2012-06-19 0 4.340 4.320 4.340 4.320 4.470 638,000 2,771,000 4.3433 1.176 1.170 1.176 1.170 1.211 2,354,730 1.1768 -3.34%
2012-06-18 0 4.490 4.460 4.470 4.380 4.650 4,229,000 18,910,533 4.4716 1.217 1.208 1.211 1.187 1.260 15,608,389 1.2116 2.05%
2012-06-15 0 4.400 4.360 4.400 4.320 4.480 7,503,000 33,046,541 4.4044 1.192 1.181 1.192 1.170 1.214 27,692,065 1.1934 -0.45%
2012-06-14 0 4.420 4.390 4.420 4.300 4.420 3,954,000 17,397,662 4.4000 1.198 1.189 1.198 1.165 1.198 14,593,419 1.1922 0.91%
2012-06-13 0 4.380 4.380 4.390 4.290 4.400 3,550,000 15,547,500 4.3796 1.187 1.187 1.189 1.162 1.192 13,102,336 1.1866 1.86%
2012-06-12 0 4.300 4.300 4.320 4.200 4.330 1,099,000 4,716,880 4.2920 1.165 1.165 1.170 1.138 1.173 4,056,188 1.1629 -0.69%
2012-06-11 0 4.330 4.330 4.340 4.200 4.340 1,994,000 8,586,560 4.3062 1.173 1.173 1.176 1.138 1.176 7,359,453 1.1667 2.61%
2012-06-08 0 4.220 4.220 4.240 4.150 4.250 1,156,000 4,850,500 4.1959 1.143 1.143 1.149 1.124 1.152 4,266,564 1.1369 0.96%
2012-06-07 0 4.180 4.170 4.180 4.140 4.220 3,985,000 16,651,335 4.1785 1.133 1.130 1.133 1.122 1.143 14,707,834 1.1321 1.21%
2012-06-06 0 4.130 4.130 4.150 4.100 4.160 470,000 1,945,840 4.1401 1.119 1.119 1.124 1.111 1.127 1,734,676 1.1217 -0.48%
2012-06-05 0 4.150 4.120 4.150 4.100 4.180 1,126,000 4,666,650 4.1444 1.124 1.116 1.124 1.111 1.133 4,155,840 1.1229 -1.19%
2012-06-04 0 4.200 4.160 4.200 4.160 4.240 3,552,000 14,994,150 4.2213 1.138 1.127 1.138 1.127 1.149 13,109,718 1.1437 -1.87%
2012-06-01 0 4.280 4.220 4.280 3.500 4.320 1,248,000 5,263,820 4.2178 1.160 1.143 1.160 0.948 1.170 4,606,117 1.1428 -2.06%
2012-05-31 0 4.370 4.300 4.370 4.280 4.380 5,816,000 25,058,024 4.3085 1.184 1.165 1.184 1.160 1.187 21,465,687 1.1674 1.39%
2012-05-30 0 4.310 4.310 4.340 4.260 4.390 2,859,520 12,364,818 4.3241 1.168 1.168 1.176 1.154 1.189 10,553,913 1.1716 -1.60%
2012-05-29 0 4.380 4.370 4.380 4.270 4.400 1,264,266 5,491,423 4.3436 1.187 1.184 1.187 1.157 1.192 4,666,152 1.1769 1.86%
2012-05-28 0 4.300 4.270 4.300 4.280 4.300 1,727,000 7,423,970 4.2988 1.165 1.157 1.165 1.160 1.165 6,374,010 1.1647 0.00%
2012-05-25 0 4.300 4.260 4.300 4.200 4.300 3,166,000 13,444,004 4.2464 1.165 1.154 1.165 1.138 1.165 11,685,070 1.1505 1.65%
2012-05-24 0 4.230 4.230 4.270 4.200 4.270 1,446,000 6,116,470 4.2299 1.146 1.146 1.157 1.138 1.157 5,336,895 1.1461 -1.63%
2012-05-23 0 4.300 4.250 4.300 4.260 4.360 7,666,000 33,017,124 4.3070 1.165 1.152 1.165 1.154 1.181 28,293,665 1.1669 0.47%
2012-05-22 0 4.280 4.270 4.280 4.230 4.290 7,004,000 29,893,679 4.2681 1.160 1.157 1.160 1.146 1.162 25,850,356 1.1564 0.23%
2012-05-21 0 4.270 4.270 4.280 4.200 4.300 4,066,000 17,286,780 4.2515 1.157 1.157 1.160 1.138 1.165 15,006,789 1.1519 -0.47%
2012-05-18 0 4.290 4.270 4.300 4.140 4.310 2,390,000 10,076,746 4.2162 1.162 1.157 1.165 1.122 1.168 8,821,010 1.1424 -0.46%
2012-05-17 0 4.370 4.330 4.380 4.150 4.380 7,550,000 32,309,207 4.2794 1.168 1.157 1.170 1.109 1.170 28,253,451 1.1435 2.58%
2012-05-16 0 4.260 4.200 4.260 4.160 4.280 1,838,000 7,749,530 4.2163 1.138 1.122 1.138 1.112 1.144 6,878,125 1.1267 -0.70%
2012-05-15 0 4.290 4.280 4.300 4.200 4.310 3,499,503 14,916,002 4.2623 1.146 1.144 1.149 1.122 1.152 13,095,767 1.1390 1.18%
2012-05-14 0 4.240 4.210 4.240 4.210 4.260 5,564,000 23,414,689 4.2082 1.133 1.125 1.133 1.125 1.138 20,821,484 1.1245 0.71%
2012-05-11 0 4.210 4.210 4.240 4.090 4.240 5,170,000 21,447,350 4.1484 1.125 1.125 1.133 1.093 1.133 19,347,065 1.1086 1.69%
2012-05-10 0 4.140 4.120 4.130 4.020 4.150 7,536,251 30,710,529 4.0750 1.106 1.101 1.104 1.074 1.109 28,202,000 1.0889 2.99%
2012-05-09 0 4.020 4.020 4.050 4.020 4.080 2,456,000 9,950,174 4.0514 1.074 1.074 1.082 1.074 1.090 9,190,792 1.0826 -0.74%
2012-05-08 0 4.050 4.030 4.090 4.000 4.120 4,650,000 18,861,402 4.0562 1.082 1.077 1.093 1.069 1.101 17,401,132 1.0839 1.25%
2012-05-07 0 4.000 3.990 4.020 3.960 4.080 5,365,834 21,448,052 3.9972 1.069 1.066 1.074 1.058 1.090 20,079,911 1.0681 -1.96%
2012-05-04 0 4.080 4.050 4.080 4.050 4.110 3,092,222 12,575,139 4.0667 1.090 1.082 1.090 1.082 1.098 11,571,648 1.0867 0.00%
2012-05-03 0 4.080 4.050 4.080 4.050 4.150 1,752,000 7,142,004 4.0765 1.090 1.082 1.090 1.082 1.109 6,556,298 1.0893 -1.92%
2012-05-02 0 4.160 4.120 4.180 4.060 4.240 3,847,710 15,849,838 4.1193 1.112 1.101 1.117 1.085 1.133 14,398,820 1.1008 -0.95%
2012-04-30 0 4.200 4.240 4.270 4.160 4.280 2,001,646 8,399,661 4.1964 1.122 1.133 1.141 1.112 1.144 7,490,518 1.1214 -0.71%
2012-04-27 0 4.230 4.200 4.240 4.120 4.250 1,893,000 7,926,160 4.1871 1.130 1.122 1.133 1.101 1.136 7,083,945 1.1189 1.20%
2012-04-26 0 4.180 4.150 4.180 4.070 4.200 5,517,000 22,719,816 4.1181 1.117 1.109 1.117 1.088 1.122 20,645,602 1.1005 -0.24%
2012-04-25 0 4.190 4.180 4.190 4.160 4.220 1,300,000 5,438,560 4.1835 1.120 1.117 1.120 1.112 1.128 4,864,833 1.1179 -0.24%
2012-04-24 0 4.200 4.200 4.230 4.170 4.280 1,299,699 5,480,409 4.2167 1.122 1.122 1.130 1.114 1.144 4,863,706 1.1268 0.48%
2012-04-23 0 4.180 4.180 4.190 4.170 4.350 512,000 2,167,080 4.2326 1.117 1.117 1.120 1.114 1.162 1,915,996 1.1310 -2.79%
2012-04-20 0 4.300 4.290 4.300 4.260 4.400 2,038,000 8,812,260 4.3240 1.149 1.146 1.149 1.138 1.176 7,626,561 1.1555 1.18%
2012-04-19 0 4.250 4.240 4.250 4.240 4.360 561,699 2,387,827 4.2511 1.136 1.133 1.136 1.133 1.165 2,101,978 1.1360 -0.93%
2012-04-18 0 4.290 4.290 4.300 4.270 4.400 3,186,754 13,688,247 4.2954 1.146 1.146 1.149 1.141 1.176 11,925,404 1.1478 -0.92%
2012-04-17 0 4.330 4.310 4.380 4.260 4.380 1,993,072 8,623,624 4.3268 1.157 1.152 1.170 1.138 1.170 7,458,432 1.1562 -0.23%
2012-04-16 0 4.340 4.330 4.350 4.260 4.350 5,892,000 25,334,848 4.2999 1.160 1.157 1.162 1.138 1.162 22,048,919 1.1490 2.36%
2012-04-13 0 4.240 4.240 4.260 4.180 4.300 11,918,000 50,502,775 4.2375 1.133 1.133 1.138 1.117 1.149 44,599,289 1.1324 1.19%
2012-04-12 0 4.190 4.190 4.200 4.170 4.270 5,823,159 24,600,544 4.2246 1.120 1.120 1.122 1.114 1.141 21,791,303 1.1289 0.48%
2012-04-11 0 4.170 4.160 4.170 4.060 4.210 6,554,000 27,133,448 4.1400 1.114 1.112 1.114 1.085 1.125 24,526,241 1.1063 3.99%
2012-04-10 0 4.010 4.010 4.020 3.960 4.220 11,687,001 47,131,270 4.0328 1.072 1.072 1.074 1.058 1.128 43,734,850 1.0777 -4.98%
2012-04-05 0 4.220 4.200 4.230 4.180 4.300 5,336,000 22,565,900 4.2290 1.128 1.122 1.130 1.117 1.149 19,968,267 1.1301 -3.21%
2012-04-03 0 4.360 4.320 4.380 4.250 4.500 8,080,387 34,965,939 4.3273 1.165 1.154 1.170 1.136 1.203 30,238,255 1.1563 -2.02%
2012-04-02 0 4.450 4.450 4.460 4.410 4.650 5,000,000 22,667,960 4.5336 1.189 1.189 1.192 1.178 1.243 18,710,895 1.2115 -3.26%
2012-03-30 0 4.600 4.600 4.610 4.510 4.680 11,599,842 53,542,681 4.6158 1.229 1.229 1.232 1.205 1.251 43,408,685 1.2335 -1.29%
2012-03-29 0 4.660 4.650 4.700 4.650 4.700 1,687,534 7,898,869 4.6807 1.245 1.243 1.256 1.243 1.256 6,315,054 1.2508 -1.06%
2012-03-28 0 4.710 4.690 4.710 4.670 4.750 4,644,000 21,841,640 4.7032 1.259 1.253 1.259 1.248 1.269 17,378,679 1.2568 -0.42%
2012-03-27 0 4.730 4.720 4.730 4.660 4.790 3,108,000 14,612,160 4.7015 1.264 1.261 1.264 1.245 1.280 11,630,692 1.2563 0.42%
2012-03-26 0 4.710 4.700 4.720 4.690 4.740 1,004,749 4,734,160 4.7118 1.259 1.256 1.261 1.253 1.267 3,759,951 1.2591 -0.21%
2012-03-23 0 4.720 4.660 4.730 4.620 4.730 2,588,062 12,068,511 4.6631 1.261 1.245 1.264 1.235 1.264 9,684,991 1.2461 0.43%
2012-03-22 0 4.700 4.680 4.720 4.680 4.740 1,394,000 6,564,600 4.7092 1.256 1.251 1.261 1.251 1.267 5,216,598 1.2584 -0.63%
2012-03-21 0 4.730 4.730 4.760 4.550 4.770 4,125,460 19,304,499 4.6794 1.264 1.264 1.272 1.216 1.275 15,438,210 1.2504 1.07%
2012-03-20 0 4.680 4.680 4.700 4.550 4.770 5,320,176 25,092,335 4.7164 1.251 1.251 1.256 1.216 1.275 19,909,051 1.2603 -0.85%
2012-03-19 0 4.720 4.710 4.730 4.700 4.760 3,107,906 14,739,167 4.7425 1.261 1.259 1.264 1.256 1.272 11,630,341 1.2673 0.43%
2012-03-16 0 4.700 4.680 4.700 4.660 4.760 2,060,000 9,715,336 4.7162 1.256 1.251 1.256 1.245 1.272 7,708,889 1.2603 -1.05%
2012-03-15 0 4.750 4.750 4.770 4.610 4.760 2,743,752 12,951,959 4.7205 1.269 1.269 1.275 1.232 1.272 10,267,611 1.2614 1.93%
2012-03-14 0 4.660 4.630 4.670 4.610 4.700 1,863,937 8,697,035 4.6659 1.245 1.237 1.248 1.232 1.256 6,975,186 1.2469 1.08%
2012-03-13 0 4.610 4.610 4.630 4.600 4.670 824,000 3,813,240 4.6277 1.232 1.232 1.237 1.229 1.248 3,083,555 1.2366 -0.22%
2012-03-12 0 4.620 4.610 4.650 4.610 4.650 1,070,000 4,960,860 4.6363 1.235 1.232 1.243 1.232 1.243 4,004,132 1.2389 -0.22%
2012-03-09 0 4.630 4.630 4.650 4.520 4.690 1,533,204 7,121,962 4.6451 1.237 1.237 1.243 1.208 1.253 5,737,524 1.2413 2.89%
2012-03-08 0 4.500 4.490 4.500 4.430 4.550 2,254,000 10,143,728 4.5003 1.203 1.200 1.203 1.184 1.216 8,434,871 1.2026 0.67%
2012-03-07 0 4.470 4.450 4.470 4.390 4.500 4,914,000 21,833,840 4.4432 1.194 1.189 1.194 1.173 1.203 18,389,068 1.1873 -0.89%
2012-03-06 0 4.510 4.500 4.510 4.410 4.600 3,748,000 16,874,340 4.5022 1.205 1.203 1.205 1.178 1.229 14,025,687 1.2031 -0.66%
2012-03-05 0 4.540 4.540 4.560 4.500 4.580 4,028,000 18,272,438 4.5364 1.213 1.213 1.219 1.203 1.224 15,073,497 1.2122 -0.87%
2012-03-02 0 4.580 4.570 4.590 4.530 4.660 2,162,000 9,908,812 4.5832 1.224 1.221 1.227 1.211 1.245 8,090,591 1.2247 1.10%
2012-03-01 0 4.530 4.520 4.550 4.510 4.640 2,020,694 9,213,666 4.5597 1.211 1.208 1.216 1.205 1.240 7,561,799 1.2184 -2.16%
2012-02-29 0 4.630 4.630 4.650 4.580 4.700 2,908,000 13,524,380 4.6507 1.237 1.237 1.243 1.224 1.256 10,882,257 1.2428 -1.49%
2012-02-28 0 4.700 4.680 4.700 4.680 4.810 1,874,000 8,897,670 4.7480 1.256 1.251 1.256 1.251 1.285 7,012,843 1.2688 0.00%
2012-02-27 0 4.700 4.690 4.700 4.690 4.750 1,632,000 7,682,774 4.7076 1.256 1.253 1.256 1.253 1.269 6,107,236 1.2580 0.00%
2012-02-24 0 4.700 4.690 4.700 4.660 4.750 956,000 4,491,560 4.6983 1.256 1.253 1.256 1.245 1.269 3,577,523 1.2555 -0.63%
2012-02-23 0 4.730 4.700 4.750 4.650 4.750 929,025 4,369,618 4.7034 1.264 1.256 1.269 1.243 1.269 3,476,578 1.2569 -0.42%
2012-02-22 0 4.750 4.720 4.750 4.710 4.800 1,142,000 5,425,820 4.7512 1.269 1.261 1.269 1.259 1.283 4,273,568 1.2696 -0.84%
2012-02-21 0 4.790 4.780 4.800 4.750 4.830 684,000 3,270,320 4.7812 1.280 1.277 1.283 1.269 1.291 2,559,650 1.2776 0.63%
2012-02-20 0 4.760 4.760 4.800 4.760 4.900 1,994,000 9,670,060 4.8496 1.272 1.272 1.283 1.272 1.309 7,461,905 1.2959 -1.24%
2012-02-17 0 4.820 4.790 4.820 4.750 4.850 4,209,269 20,203,931 4.7999 1.288 1.280 1.288 1.269 1.296 15,751,838 1.2826 2.34%
2012-02-16 0 4.710 4.710 4.720 4.700 4.780 884,000 4,179,220 4.7276 1.259 1.259 1.261 1.256 1.277 3,308,086 1.2633 -0.84%
2012-02-15 0 4.750 4.750 4.790 4.690 4.820 2,146,000 10,188,240 4.7475 1.269 1.269 1.280 1.253 1.288 8,030,716 1.2687 -0.63%
2012-02-14 0 4.780 4.750 4.780 4.750 4.810 3,492,648 16,649,656 4.7671 1.277 1.269 1.277 1.269 1.285 13,070,114 1.2739 0.63%
2012-02-13 0 4.750 4.740 4.750 4.640 4.800 1,852,148 8,735,910 4.7166 1.269 1.267 1.269 1.240 1.283 6,931,069 1.2604 0.42%
2012-02-10 0 4.730 4.720 4.740 4.670 4.820 3,247,196 15,485,024 4.7687 1.264 1.261 1.267 1.248 1.288 12,151,589 1.2743 0.21%
2012-02-09 0 4.720 4.700 4.720 4.480 4.730 7,385,163 34,159,407 4.6254 1.261 1.256 1.261 1.197 1.264 27,636,602 1.2360 6.07%
2012-02-08 0 4.450 4.440 4.450 4.400 4.550 6,250,000 28,056,485 4.4890 1.189 1.186 1.189 1.176 1.216 23,388,619 1.1996 -1.55%
2012-02-07 0 4.520 4.520 4.550 4.490 4.600 5,278,235 23,934,349 4.5345 1.208 1.208 1.216 1.200 1.229 19,752,100 1.2117 -0.66%
2012-02-06 0 4.550 4.540 4.560 4.500 4.600 4,018,000 18,205,619 4.5310 1.216 1.213 1.219 1.203 1.229 15,036,075 1.2108 1.11%
2012-02-03 0 4.500 4.480 4.500 4.420 4.500 3,496,000 15,682,064 4.4857 1.203 1.197 1.203 1.181 1.203 13,082,658 1.1987 0.22%
2012-02-02 0 4.490 4.480 4.490 4.460 4.500 7,053,645 31,438,005 4.4570 1.200 1.197 1.200 1.192 1.203 26,396,002 1.1910 1.81%
2012-02-01 0 4.410 4.400 4.430 4.350 4.450 1,970,000 8,688,026 4.4102 1.178 1.176 1.184 1.162 1.189 7,372,093 1.1785 0.00%
2012-01-31 0 4.410 4.400 4.410 4.360 4.430 3,702,000 16,263,710 4.3932 1.178 1.176 1.178 1.165 1.184 13,853,547 1.1740 1.15%
2012-01-30 0 4.360 4.340 4.350 4.310 4.380 3,411,456 14,841,521 4.3505 1.165 1.160 1.162 1.152 1.170 12,766,279 1.1626 1.16%
2012-01-27 0 4.310 4.290 4.320 4.220 4.360 5,760,138 24,791,652 4.3040 1.152 1.146 1.154 1.128 1.165 21,555,467 1.1501 1.65%
2012-01-26 0 4.240 4.240 4.270 4.180 4.280 1,807,588 7,658,479 4.2368 1.133 1.133 1.141 1.117 1.144 6,764,318 1.1322 2.17%
2012-01-20 0 4.150 4.140 4.170 4.130 4.190 1,120,000 4,653,680 4.1551 1.109 1.106 1.114 1.104 1.120 4,191,240 1.1103 0.48%
2012-01-19 0 4.130 4.110 4.130 4.090 4.200 3,534,027 14,635,893 4.1414 1.104 1.098 1.104 1.093 1.122 13,224,962 1.1067 -0.24%
2012-01-18 0 4.140 4.130 4.140 4.070 4.320 5,991,335 24,809,957 4.1410 1.106 1.104 1.106 1.088 1.154 22,420,648 1.1066 -1.90%
2012-01-17 0 4.220 4.220 4.250 4.130 4.280 4,386,000 18,490,080 4.2157 1.128 1.128 1.136 1.104 1.144 16,413,197 1.1265 2.93%
2012-01-16 0 4.100 4.100 4.150 4.080 4.280 3,407,226 14,186,837 4.1637 1.096 1.096 1.109 1.090 1.144 12,750,450 1.1127 -4.21%
2012-01-13 0 4.280 4.280 4.290 4.250 4.380 3,810,301 16,430,234 4.3121 1.144 1.144 1.146 1.136 1.170 14,258,828 1.1523 -1.15%
2012-01-12 0 4.330 4.300 4.330 4.300 4.530 2,394,162 10,503,249 4.3870 1.157 1.149 1.157 1.149 1.211 8,959,383 1.1723 -3.78%
2012-01-11 0 4.500 4.480 4.510 4.390 4.640 1,020,000 4,603,120 4.5129 1.203 1.197 1.205 1.173 1.240 3,817,023 1.2059 -2.60%
2012-01-10 0 4.620 4.570 4.620 4.550 4.640 1,088,000 5,013,772 4.6082 1.235 1.221 1.235 1.216 1.240 4,071,491 1.2314 1.09%
2012-01-09 0 4.570 4.520 4.570 4.500 4.650 3,010,254 13,811,811 4.5883 1.221 1.208 1.221 1.203 1.243 11,264,909 1.2261 -0.44%
2012-01-06 0 4.590 4.560 4.590 4.520 4.680 1,250,000 5,762,520 4.6100 1.227 1.219 1.227 1.208 1.251 4,677,724 1.2319 -1.50%
2012-01-05 0 4.660 4.660 4.670 4.580 4.700 944,000 4,387,036 4.6473 1.245 1.245 1.248 1.224 1.256 3,532,617 1.2419 -0.43%
2012-01-04 0 4.680 4.680 4.700 4.520 4.740 3,672,000 17,121,310 4.6627 1.251 1.251 1.256 1.208 1.267 13,741,281 1.2460 4.00%
2012-01-03 0 4.500 4.480 4.500 4.460 4.520 941,330 4,218,918 4.4819 1.203 1.197 1.203 1.192 1.208 3,522,625 1.1977 0.00%
2011-12-30 0 4.500 4.470 4.490 4.330 4.500 1,215,313 5,363,364 4.4132 1.203 1.194 1.200 1.157 1.203 4,547,919 1.1793 4.41%
2011-12-29 0 4.310 4.300 4.340 4.230 4.340 1,012,000 4,347,872 4.2963 1.152 1.149 1.160 1.130 1.160 3,787,085 1.1481 0.23%
2011-12-28 0 4.300 4.270 4.280 4.210 4.350 3,232,055 13,833,048 4.2800 1.149 1.141 1.144 1.125 1.162 12,094,928 1.1437 0.00%
2011-12-23 0 4.300 4.260 4.310 4.230 4.350 2,886,000 12,414,990 4.3018 1.149 1.138 1.152 1.130 1.162 10,799,929 1.1495 0.94%
2011-12-22 0 4.260 4.210 4.260 4.170 4.260 605,000 2,563,480 4.2372 1.138 1.125 1.138 1.114 1.138 2,264,018 1.1323 2.16%
2011-12-21 0 4.170 4.170 4.200 4.150 4.280 1,927,625 8,070,245 4.1866 1.114 1.114 1.122 1.109 1.144 7,213,518 1.1188 -0.24%
2011-12-20 0 4.180 4.180 4.190 4.180 4.230 247,328 1,037,937 4.1966 1.117 1.117 1.120 1.117 1.130 925,546 1.1214 0.48%
2011-12-19 0 4.160 4.150 4.160 4.150 4.230 692,000 2,884,040 4.1677 1.112 1.109 1.112 1.109 1.130 2,589,588 1.1137 -1.65%
2011-12-16 0 4.230 4.230 4.270 4.160 4.290 1,684,000 7,136,830 4.2380 1.130 1.130 1.141 1.112 1.146 6,301,829 1.1325 -0.70%
2011-12-15 0 4.260 4.260 4.290 4.130 4.290 1,457,241 6,101,092 4.1867 1.138 1.138 1.146 1.104 1.146 5,453,257 1.1188 1.91%
2011-12-14 0 4.180 4.180 4.200 4.130 4.190 3,618,000 15,112,870 4.1771 1.117 1.117 1.122 1.104 1.120 13,539,204 1.1162 0.48%
2011-12-13 0 4.160 4.160 4.180 4.130 4.200 1,978,526 8,263,278 4.1765 1.112 1.112 1.117 1.104 1.122 7,403,998 1.1161 -0.24%
2011-12-12 0 4.170 4.170 4.200 4.140 4.200 2,338,000 9,747,178 4.1690 1.114 1.114 1.122 1.106 1.122 8,749,215 1.1141 0.48%
2011-12-09 0 4.150 4.150 4.170 4.110 4.170 4,724,000 19,726,710 4.1758 1.109 1.109 1.114 1.098 1.114 17,678,054 1.1159 -0.95%
2011-12-08 0 4.190 4.170 4.190 4.140 4.200 2,983,536 12,466,335 4.1784 1.120 1.114 1.120 1.106 1.122 11,164,926 1.1166 1.70%
2011-12-07 0 4.120 4.120 4.130 4.100 4.140 4,263,000 17,572,340 4.1221 1.101 1.101 1.104 1.096 1.106 15,952,909 1.1015 -0.48%
2011-12-06 0 4.140 4.130 4.140 4.110 4.160 1,188,000 4,908,760 4.1320 1.106 1.104 1.106 1.098 1.112 4,445,709 1.1042 0.49%
2011-12-05 0 4.120 4.100 4.120 4.040 4.130 2,297,000 9,436,080 4.1080 1.101 1.096 1.101 1.080 1.104 8,595,785 1.0978 -0.24%
2011-12-02 0 4.130 4.120 4.130 4.070 4.230 2,040,570 8,515,163 4.1729 1.104 1.101 1.104 1.088 1.130 7,636,178 1.1151 -1.67%
2011-12-01 0 4.200 4.200 4.220 4.150 4.350 1,386,000 5,840,700 4.2141 1.122 1.122 1.128 1.109 1.162 5,186,660 1.1261 0.72%
2011-11-30 0 4.170 4.170 4.210 3.970 4.210 3,177,622 12,888,787 4.0561 1.114 1.114 1.125 1.061 1.125 11,891,230 1.0839 0.24%
2011-11-29 0 4.160 4.150 4.190 4.020 4.190 3,454,159 14,162,904 4.1002 1.112 1.109 1.120 1.074 1.120 12,926,081 1.0957 0.97%
2011-11-28 0 4.120 4.100 4.120 4.080 4.180 1,308,000 5,395,372 4.1249 1.101 1.096 1.101 1.090 1.117 4,894,770 1.1023 -1.20%
2011-11-25 0 4.170 4.130 4.180 4.110 4.220 2,438,000 10,125,840 4.1533 1.114 1.104 1.117 1.098 1.128 9,123,432 1.1099 1.96%
2011-11-24 0 4.090 4.080 4.120 4.020 4.180 3,686,000 15,119,430 4.1019 1.093 1.090 1.101 1.074 1.117 13,793,672 1.0961 -0.24%
2011-11-23 0 4.100 4.090 4.120 4.080 4.280 3,653,126 15,168,561 4.1522 1.096 1.093 1.101 1.090 1.144 13,670,651 1.1096 -3.98%
2011-11-22 0 4.270 4.260 4.270 4.140 4.280 1,872,000 7,964,600 4.2546 1.141 1.138 1.141 1.106 1.144 7,005,359 1.1369 -0.23%
2011-11-21 0 4.280 4.270 4.300 4.230 4.340 928,000 3,976,312 4.2848 1.144 1.141 1.149 1.130 1.160 3,472,742 1.1450 -0.23%
2011-11-18 0 4.290 4.280 4.320 4.220 4.360 1,844,000 7,922,700 4.2965 1.146 1.144 1.154 1.128 1.165 6,900,578 1.1481 0.00%
2011-11-17 0 4.290 4.280 4.290 4.130 4.290 1,620,378 6,815,632 4.2062 1.146 1.144 1.146 1.104 1.146 6,063,745 1.1240 2.88%
2011-11-16 0 4.170 4.160 4.200 4.150 4.300 1,966,000 8,193,754 4.1677 1.114 1.112 1.122 1.109 1.149 7,357,124 1.1137 0.97%
2011-11-15 0 4.130 4.130 4.160 4.070 4.200 1,844,379 7,620,333 4.1317 1.104 1.104 1.112 1.088 1.122 6,901,996 1.1041 -1.67%
2011-11-14 0 4.200 4.200 4.240 4.130 4.260 1,534,000 6,422,580 4.1868 1.122 1.122 1.133 1.104 1.138 5,740,503 1.1188 1.69%
2011-11-11 0 4.130 4.130 4.140 4.120 4.290 1,716,000 7,199,910 4.1958 1.104 1.104 1.106 1.101 1.146 6,421,579 1.1212 -3.05%
2011-11-10 0 4.260 4.250 4.280 4.240 4.380 1,374,272 5,887,026 4.2837 1.138 1.136 1.144 1.133 1.170 5,142,772 1.1447 -2.96%
2011-11-09 0 4.390 4.380 4.400 4.350 4.410 1,748,000 7,664,760 4.3849 1.173 1.170 1.176 1.162 1.178 6,541,329 1.1717 -0.45%
2011-11-08 0 4.410 4.410 4.440 4.360 4.470 2,444,000 10,801,062 4.4194 1.178 1.178 1.186 1.165 1.194 9,145,885 1.1810 0.46%
2011-11-07 0 4.390 4.390 4.440 4.340 4.450 3,232,198 14,248,454 4.4083 1.173 1.173 1.186 1.160 1.189 12,095,463 1.1780 0.00%
2011-11-04 0 4.390 4.350 4.390 4.300 4.400 2,798,000 12,236,634 4.3734 1.173 1.162 1.173 1.149 1.176 10,470,617 1.1687 3.29%
2011-11-03 0 4.250 4.250 4.280 4.220 4.360 1,278,000 5,499,942 4.3036 1.136 1.136 1.144 1.128 1.165 4,782,505 1.1500 -1.16%
2011-11-02 0 4.300 4.300 4.310 4.080 4.340 3,133,407 13,376,175 4.2689 1.149 1.149 1.152 1.090 1.160 11,725,770 1.1408 0.23%
2011-11-01 0 4.290 4.260 4.300 4.200 4.300 4,728,770 20,225,806 4.2772 1.146 1.138 1.149 1.122 1.149 17,695,904 1.1430 1.42%
2011-10-31 0 4.230 4.230 4.280 4.230 4.470 2,297,894 9,862,454 4.2920 1.130 1.130 1.144 1.130 1.194 8,599,131 1.1469 -2.53%
2011-10-28 0 4.340 4.300 4.340 4.190 4.540 4,238,000 18,183,122 4.2905 1.160 1.149 1.160 1.120 1.213 15,859,355 1.1465 3.58%
2011-10-27 0 4.190 4.170 4.190 4.040 4.240 2,774,447 11,506,669 4.1474 1.120 1.114 1.120 1.080 1.133 10,382,477 1.1083 4.75%
2011-10-26 0 4.000 4.000 4.020 3.910 4.050 1,630,000 6,507,318 3.9922 1.069 1.069 1.074 1.045 1.082 6,099,752 1.0668 -0.50%
2011-10-25 0 4.020 4.020 4.030 3.980 4.100 1,574,297 6,321,001 4.0151 1.074 1.074 1.077 1.064 1.096 5,891,301 1.0729 -0.99%
2011-10-24 0 4.060 4.050 4.070 4.030 4.100 1,890,000 7,674,480 4.0606 1.085 1.082 1.088 1.077 1.096 7,072,718 1.0851 1.75%
2011-10-21 0 3.990 3.990 4.000 3.880 4.000 1,624,000 6,429,070 3.9588 1.066 1.066 1.069 1.037 1.069 6,077,299 1.0579 -0.25%
2011-10-20 0 4.000 3.980 4.000 3.950 4.030 994,000 3,974,100 3.9981 1.069 1.064 1.069 1.056 1.077 3,719,726 1.0684 0.25%
2011-10-19 0 3.990 3.980 4.000 3.980 4.080 2,846,000 11,451,248 4.0236 1.066 1.064 1.069 1.064 1.090 10,650,241 1.0752 0.50%
2011-10-18 0 3.970 3.960 4.000 3.960 4.120 3,972,000 16,595,988 4.1782 1.061 1.058 1.069 1.058 1.101 14,863,935 1.1165 -5.48%
2011-10-17 0 4.200 4.200 4.210 4.200 4.360 1,250,000 5,345,980 4.2768 1.122 1.122 1.125 1.122 1.165 4,677,724 1.1429 -0.71%
2011-10-14 0 4.230 4.230 4.250 4.190 4.360 3,072,000 12,993,820 4.2298 1.130 1.130 1.136 1.120 1.165 11,495,974 1.1303 -2.76%
2011-10-13 0 4.350 4.350 4.360 4.090 4.360 6,294,833 26,792,820 4.2563 1.162 1.162 1.165 1.093 1.165 23,556,392 1.1374 7.67%
2011-10-12 0 4.040 4.010 4.040 3.950 4.070 1,951,000 7,822,880 4.0097 1.080 1.072 1.080 1.056 1.088 7,300,991 1.0715 1.25%
2011-10-11 0 3.990 3.990 4.000 3.900 4.160 2,182,000 8,786,750 4.0269 1.066 1.066 1.069 1.042 1.112 8,165,435 1.0761 3.64%
2011-10-10 0 3.850 3.830 3.850 3.750 3.900 584,000 2,232,360 3.8225 1.029 1.023 1.029 1.002 1.042 2,185,433 1.0215 -1.03%
2011-10-07 0 3.890 3.880 3.930 3.730 4.050 7,386,000 28,458,614 3.8530 1.040 1.037 1.050 0.997 1.082 27,639,734 1.0296 6.58%
2011-10-06 0 3.650 3.600 3.640 3.450 3.720 5,508,000 19,883,344 3.6099 0.975 0.962 0.973 0.922 0.994 20,611,922 0.9647 7.35%
2011-10-04 0 3.400 3.400 3.410 3.320 3.650 5,581,100 19,487,975 3.4918 0.909 0.909 0.911 0.887 0.975 20,885,475 0.9331 -7.86%
2011-10-03 0 3.690 3.690 3.730 3.340 3.970 8,295,736 29,941,251 3.6092 0.986 0.986 0.997 0.893 1.061 31,044,129 0.9645 -7.75%
2011-09-30 0 4.000 4.000 4.020 3.850 4.080 5,772,509 22,944,426 3.9748 1.069 1.069 1.074 1.029 1.090 21,601,762 1.0622 -1.48%
2011-09-28 0 4.060 4.060 4.080 4.020 4.220 4,158,000 16,990,280 4.0862 1.085 1.085 1.090 1.074 1.128 15,559,980 1.0919 -0.49%
2011-09-27 0 4.080 4.060 4.080 3.980 4.200 6,919,502 27,917,742 4.0346 1.090 1.085 1.090 1.064 1.122 25,894,015 1.0782 -0.24%
2011-09-26 0 4.090 4.050 4.090 4.000 4.270 5,230,000 21,544,872 4.1195 1.093 1.082 1.093 1.069 1.141 19,571,596 1.1008 -4.88%
2011-09-23 0 4.300 4.270 4.300 4.200 4.430 5,479,115 23,400,739 4.2709 1.149 1.141 1.149 1.122 1.184 20,503,829 1.1413 -2.71%
2011-09-22 0 4.420 4.420 4.440 4.380 4.510 4,366,093 19,387,368 4.4404 1.181 1.181 1.186 1.170 1.205 16,338,702 1.1866 -1.56%
2011-09-21 0 4.490 4.480 4.490 4.420 4.580 3,432,000 15,449,660 4.5016 1.200 1.197 1.200 1.181 1.224 12,843,158 1.2029 1.58%
2011-09-20 0 4.420 4.410 4.450 4.360 4.520 2,628,000 11,652,920 4.4341 1.181 1.178 1.189 1.165 1.208 9,834,446 1.1849 -2.64%
2011-09-19 0 4.540 4.550 4.590 4.540 4.670 1,204,220 5,534,707 4.5961 1.213 1.216 1.227 1.213 1.248 4,506,407 1.2282 -1.94%
2011-09-16 0 4.630 4.560 4.720 4.270 4.740 5,194,200 23,572,579 4.5383 1.237 1.219 1.261 1.141 1.267 19,437,626 1.2127 9.98%
2011-09-15 0 4.210 4.200 4.210 4.110 4.280 1,320,001 5,499,882 4.1666 1.125 1.122 1.125 1.098 1.144 4,939,680 1.1134 1.20%
2011-09-14 0 4.160 4.140 4.160 4.020 4.280 4,069,137 17,042,237 4.1882 1.112 1.106 1.112 1.074 1.144 15,227,439 1.1192 -2.58%
2011-09-12 0 4.270 4.270 4.280 4.160 4.410 3,545,300 15,366,165 4.3342 1.141 1.141 1.144 1.112 1.178 13,267,147 1.1582 -3.61%
2011-09-09 0 4.430 4.400 4.440 4.370 4.530 2,113,941 9,409,242 4.4510 1.184 1.176 1.186 1.168 1.211 7,910,746 1.1894 0.23%
2011-09-08 0 4.420 4.420 4.460 4.390 4.650 1,940,000 8,648,300 4.4579 1.181 1.181 1.192 1.173 1.243 7,259,827 1.1913 -3.91%
2011-09-07 0 4.600 4.560 4.600 4.480 4.600 1,724,000 7,851,540 4.5543 1.229 1.219 1.229 1.197 1.229 6,451,517 1.2170 1.84%
2011-09-06 0 4.560 4.550 4.560 4.390 4.580 3,074,000 13,884,240 4.5167 1.207 1.204 1.207 1.162 1.212 11,612,966 1.1956 -0.44%
2011-09-05 0 4.580 4.570 4.600 4.380 4.610 4,012,586 18,180,261 4.5308 1.212 1.210 1.218 1.159 1.220 15,158,760 1.1993 -0.87%
2011-09-02 0 4.620 4.620 4.640 4.540 4.690 4,487,300 20,667,334 4.6057 1.223 1.223 1.228 1.202 1.241 16,952,136 1.2192 0.65%
2011-09-01 0 4.590 4.570 4.590 4.520 4.620 3,624,009 16,574,617 4.5736 1.215 1.210 1.215 1.196 1.223 13,690,792 1.2106 2.46%
2011-08-31 0 4.480 4.480 4.490 4.300 4.520 2,390,000 10,633,960 4.4494 1.186 1.186 1.189 1.138 1.196 9,028,949 1.1778 5.66%
2011-08-30 0 4.240 4.230 4.240 4.230 4.300 3,729,900 15,875,830 4.2564 1.122 1.120 1.122 1.120 1.138 14,090,827 1.1267 1.19%
2011-08-29 0 4.190 4.180 4.190 4.170 4.200 1,532,000 6,416,350 4.1882 1.109 1.106 1.109 1.104 1.112 5,787,594 1.1086 1.21%
2011-08-26 0 4.140 4.130 4.150 4.100 4.250 2,792,559 11,547,315 4.1350 1.096 1.093 1.099 1.085 1.125 10,549,738 1.0946 -1.19%
2011-08-25 0 4.190 4.180 4.190 4.130 4.280 892,000 3,727,610 4.1789 1.109 1.106 1.109 1.093 1.133 3,369,800 1.1062 -1.87%
2011-08-24 0 4.270 4.270 4.300 3.990 4.680 6,110,960 25,940,272 4.2449 1.130 1.130 1.138 1.056 1.239 23,086,003 1.1236 9.49%
2011-08-23 0 3.900 3.900 3.930 3.800 4.100 15,412,000 59,859,056 3.8839 1.032 1.032 1.040 1.006 1.085 58,223,500 1.0281 -2.01%
2011-08-22 0 3.980 3.990 4.030 3.890 4.180 5,136,000 20,455,650 3.9828 1.054 1.056 1.067 1.030 1.106 19,402,796 1.0543 -3.63%
2011-08-19 0 4.130 4.110 4.130 4.060 4.180 4,012,253 16,514,877 4.1161 1.093 1.088 1.093 1.075 1.106 15,157,502 1.0896 -1.67%
2011-08-18 0 4.200 4.190 4.220 4.030 4.350 10,062,716 41,688,067 4.1428 1.112 1.109 1.117 1.067 1.151 38,014,959 1.0966 -3.00%
2011-08-17 0 4.330 4.320 4.330 4.280 4.510 3,234,000 14,109,830 4.3630 1.146 1.144 1.146 1.133 1.194 12,217,415 1.1549 -3.78%
2011-08-16 0 4.500 4.500 4.510 4.480 4.640 1,944,000 8,778,580 4.5157 1.191 1.191 1.194 1.186 1.228 7,344,049 1.1953 -0.22%
2011-08-15 0 4.510 4.510 4.530 4.470 4.720 1,618,000 7,424,220 4.5885 1.194 1.194 1.199 1.183 1.249 6,112,485 1.2146 -1.53%
2011-08-12 0 4.580 4.580 4.600 4.550 4.700 2,606,000 12,044,084 4.6217 1.212 1.212 1.218 1.204 1.244 9,844,955 1.2234 0.44%
2011-08-11 0 4.560 4.560 4.600 4.420 4.720 2,996,001 13,816,204 4.6115 1.207 1.207 1.218 1.170 1.249 11,318,302 1.2207 -4.00%
2011-08-10 0 4.750 4.730 4.770 4.660 4.990 4,699,404 22,499,111 4.7877 1.257 1.252 1.263 1.234 1.321 17,753,423 1.2673 3.26%
2011-08-09 0 4.600 4.600 4.610 3.760 4.690 3,972,000 16,898,640 4.2544 1.218 1.218 1.220 0.995 1.241 15,005,434 1.1262 4.31%
2011-08-08 0 4.410 4.420 4.430 4.280 4.700 5,844,000 25,785,604 4.4123 1.167 1.170 1.173 1.133 1.244 22,077,481 1.1680 -8.51%
2011-08-05 0 4.820 4.820 4.850 4.650 4.900 4,120,000 19,725,260 4.7877 1.276 1.276 1.284 1.231 1.297 15,564,548 1.2673 -3.98%
2011-08-04 0 5.020 5.010 5.050 5.010 5.100 666,000 3,356,160 5.0393 1.329 1.326 1.337 1.326 1.350 2,516,017 1.3339 -0.20%
2011-08-03 0 5.030 5.020 5.030 5.000 5.090 642,000 3,226,914 5.0263 1.331 1.329 1.331 1.324 1.347 2,425,350 1.3305 -1.37%
2011-08-02 0 5.100 5.100 5.110 5.060 5.130 1,150,000 5,866,072 5.1009 1.350 1.350 1.353 1.339 1.358 4,344,473 1.3502 0.20%
2011-08-01 0 5.090 5.070 5.080 4.970 5.100 652,000 3,298,120 5.0585 1.347 1.342 1.345 1.316 1.350 2,463,128 1.3390 2.00%
2011-07-29 0 4.990 4.990 5.020 4.950 5.070 1,902,000 9,560,072 5.0263 1.321 1.321 1.329 1.310 1.342 7,185,381 1.3305 -1.77%
2011-07-28 0 5.080 5.080 5.090 5.080 5.220 2,564,000 13,123,858 5.1185 1.345 1.345 1.347 1.345 1.382 9,686,287 1.3549 -3.24%
2011-07-27 0 5.250 5.250 5.260 5.120 5.250 1,212,000 6,295,162 5.1940 1.390 1.390 1.392 1.355 1.390 4,578,697 1.3749 2.54%
2011-07-26 0 5.120 5.120 5.130 5.050 5.150 1,914,000 9,778,562 5.1090 1.355 1.355 1.358 1.337 1.363 7,230,715 1.3524 0.59%
2011-07-25 0 5.090 5.090 5.100 4.920 5.150 6,368,000 32,127,480 5.0451 1.347 1.347 1.350 1.302 1.363 24,057,050 1.3355 3.46%
2011-07-22 0 4.920 4.920 4.930 4.910 4.950 1,692,000 8,338,100 4.9280 1.302 1.302 1.305 1.300 1.310 6,392,043 1.3044 0.00%
2011-07-21 0 4.920 4.930 4.940 4.890 4.960 1,098,000 5,404,660 4.9223 1.302 1.305 1.308 1.294 1.313 4,148,028 1.3029 0.00%
2011-07-20 0 4.920 4.920 4.930 4.910 4.990 1,142,000 5,629,408 4.9294 1.302 1.302 1.305 1.300 1.321 4,314,251 1.3048 -1.40%
2011-07-19 0 4.990 4.940 4.990 4.920 5.100 2,878,000 14,444,820 5.0190 1.321 1.308 1.321 1.302 1.350 10,872,517 1.3286 -2.16%
2011-07-18 0 5.100 5.100 5.110 5.080 5.130 1,476,000 7,537,832 5.1069 1.350 1.350 1.353 1.345 1.358 5,576,037 1.3518 -0.58%
2011-07-15 0 5.130 5.100 5.130 5.060 5.200 1,970,000 10,152,442 5.1535 1.358 1.350 1.358 1.339 1.376 7,442,272 1.3642 -1.35%
2011-07-14 0 5.200 5.190 5.200 5.150 5.210 1,448,000 7,516,334 5.1908 1.376 1.374 1.376 1.363 1.379 5,470,259 1.3740 -0.19%
2011-07-13 0 5.210 5.210 5.220 5.180 5.280 1,484,000 7,759,620 5.2289 1.379 1.379 1.382 1.371 1.398 5,606,260 1.3841 0.19%
2011-07-12 0 5.200 5.190 5.200 5.170 5.310 1,380,000 7,186,680 5.2077 1.376 1.374 1.376 1.369 1.406 5,213,368 1.3785 -2.07%
2011-07-11 0 5.310 5.310 5.320 5.300 5.340 1,058,000 5,618,892 5.3109 1.406 1.406 1.408 1.403 1.414 3,996,916 1.4058 -0.38%
2011-07-08 0 5.330 5.330 5.340 5.300 5.450 1,096,000 5,851,280 5.3388 1.411 1.411 1.414 1.403 1.443 4,140,472 1.4132 -0.37%
2011-07-07 0 5.350 5.350 5.360 5.260 5.360 1,340,000 7,130,804 5.3215 1.416 1.416 1.419 1.392 1.419 5,062,256 1.4086 2.10%
2011-07-06 0 5.240 5.230 5.290 5.200 5.350 1,736,000 9,178,040 5.2869 1.387 1.384 1.400 1.376 1.416 6,558,266 1.3995 1.55%
2011-07-05 0 5.160 5.160 5.180 5.140 5.500 3,477,720 18,296,972 5.2612 1.366 1.366 1.371 1.361 1.456 13,138,141 1.3927 -4.62%
2011-07-04 0 5.410 5.400 5.430 5.310 5.590 2,350,000 12,793,208 5.4439 1.432 1.429 1.437 1.406 1.480 8,877,837 1.4410 -1.64%
2011-06-30 0 5.500 5.500 5.510 5.260 5.500 3,078,000 16,483,480 5.3553 1.456 1.456 1.459 1.392 1.456 11,628,078 1.4176 4.76%
2011-06-29 0 5.250 5.250 5.270 5.100 5.280 2,544,000 13,349,040 5.2473 1.390 1.390 1.395 1.350 1.398 9,610,731 1.3890 1.55%
2011-06-28 0 5.170 5.160 5.200 5.020 5.230 11,378,000 58,236,220 5.1183 1.369 1.366 1.376 1.329 1.384 42,983,843 1.3548 0.98%
2011-06-27 0 5.120 5.110 5.120 5.070 5.170 8,018,000 40,901,290 5.1012 1.355 1.353 1.355 1.342 1.369 30,290,425 1.3503 0.59%
2011-06-24 0 5.090 5.080 5.110 5.070 5.170 3,289,511 16,848,214 5.1218 1.347 1.345 1.353 1.342 1.369 12,427,125 1.3558 -1.55%
2011-06-23 0 5.170 5.140 5.210 5.070 5.220 4,382,000 22,507,959 5.1365 1.369 1.361 1.379 1.342 1.382 16,554,333 1.3596 1.37%
2011-06-22 0 5.100 5.100 5.130 5.030 5.300 8,680,000 45,028,990 5.1877 1.350 1.350 1.358 1.331 1.403 32,791,330 1.3732 -3.41%
2011-06-21 0 5.280 5.270 5.290 5.250 5.600 4,872,000 26,951,244 5.5319 1.398 1.395 1.400 1.390 1.482 18,405,456 1.4643 -6.22%
2011-06-20 0 5.630 5.630 5.680 5.610 5.950 3,373,400 19,199,290 5.6914 1.490 1.490 1.504 1.485 1.575 12,744,041 1.5065 -1.57%
2011-06-17 0 5.720 5.730 5.750 5.620 5.750 3,844,000 21,733,220 5.6538 1.514 1.517 1.522 1.488 1.522 14,521,875 1.4966 0.53%
2011-06-16 0 5.690 5.650 5.690 5.550 5.750 2,186,000 12,246,020 5.6020 1.506 1.496 1.506 1.469 1.522 8,258,277 1.4829 0.53%
2011-06-15 0 5.660 5.660 5.680 5.650 5.800 764,000 4,341,010 5.6820 1.498 1.498 1.504 1.496 1.535 2,886,242 1.5040 -0.70%
2011-06-14 0 5.700 5.700 5.720 5.450 5.800 2,962,000 16,848,240 5.6881 1.509 1.509 1.514 1.443 1.535 11,189,853 1.5057 4.59%
2011-06-13 0 5.450 5.450 5.500 5.390 5.500 1,690,000 9,210,700 5.4501 1.443 1.443 1.456 1.427 1.456 6,384,487 1.4427 -0.91%
2011-06-10 0 5.500 5.500 5.510 5.450 5.530 3,512,000 19,275,108 5.4884 1.456 1.456 1.459 1.443 1.464 13,267,644 1.4528 0.00%
2011-06-09 0 5.500 5.500 5.530 5.420 5.600 4,286,002 23,638,863 5.5154 1.456 1.456 1.464 1.435 1.482 16,191,671 1.4599 -0.72%
2011-06-08 0 11.08 11.06 11.08 10.86 11.14 2,192,000 24,250,600 11.063 1.466 1.464 1.466 1.437 1.474 16,561,888 1.4642 0.91%
2011-06-07 0 10.98 10.96 11.00 10.92 11.34 4,702,000 51,888,160 11.035 1.453 1.451 1.456 1.445 1.501 35,526,460 1.4605 -0.54%
2011-06-03 0 11.04 11.02 11.04 10.96 11.20 2,562,000 28,290,480 11.042 1.461 1.459 1.461 1.451 1.482 19,357,463 1.4615 -0.18%
2011-06-02 0 11.06 11.00 11.06 10.54 11.08 2,902,000 31,764,512 10.946 1.464 1.456 1.464 1.395 1.466 21,926,369 1.4487 2.60%
2011-06-01 0 10.78 10.76 10.78 10.50 10.80 984,000 10,483,120 10.654 1.427 1.424 1.427 1.390 1.429 7,434,716 1.4100 2.28%
2011-05-31 0 10.54 10.54 10.56 10.36 10.56 1,414,000 14,832,120 10.490 1.395 1.395 1.398 1.371 1.398 10,683,627 1.3883 1.74%
2011-05-30 0 10.36 10.34 10.36 10.30 10.42 398,100 4,116,540 10.341 1.371 1.369 1.371 1.363 1.379 3,007,887 1.3686 0.58%
2011-05-27 0 10.30 10.26 10.30 10.22 10.38 938,000 9,632,160 10.269 1.363 1.358 1.363 1.353 1.374 7,087,158 1.3591 0.00%
2011-05-26 0 10.30 10.30 10.36 10.26 10.42 856,000 8,838,082 10.325 1.363 1.363 1.371 1.358 1.379 6,467,599 1.3665 -0.58%
2011-05-25 0 10.36 10.34 10.38 10.32 10.40 592,000 6,121,300 10.340 1.371 1.369 1.374 1.366 1.376 4,472,919 1.3685 0.58%
2011-05-24 0 10.30 10.30 10.38 10.28 10.46 2,756,000 28,481,400 10.334 1.363 1.363 1.374 1.361 1.384 20,823,250 1.3678 -0.77%
2011-05-23 0 10.38 10.32 10.38 10.28 10.50 3,698,000 38,159,080 10.319 1.374 1.366 1.374 1.361 1.390 27,940,631 1.3657 0.58%
2011-05-20 0 10.32 10.32 10.40 10.26 10.62 1,772,000 18,462,640 10.419 1.366 1.366 1.376 1.358 1.406 13,388,534 1.3790 -0.96%
2011-05-19 0 10.42 10.36 10.42 10.30 10.58 1,652,000 17,269,240 10.454 1.379 1.371 1.379 1.363 1.400 12,481,861 1.3835 0.39%
2011-05-18 0 10.38 10.32 10.38 10.16 10.38 4,054,000 41,478,000 10.231 1.374 1.366 1.374 1.345 1.374 30,630,427 1.3541 1.76%
2011-05-17 0 10.20 10.20 10.24 10.18 10.32 1,026,000 10,488,480 10.223 1.350 1.350 1.355 1.347 1.366 7,752,052 1.3530 0.39%
2011-05-16 0 10.16 10.16 10.24 10.14 10.64 3,139,140 32,559,893 10.372 1.345 1.345 1.355 1.342 1.408 23,718,105 1.3728 -0.78%
2011-05-13 0 10.24 10.14 10.24 9.990 10.26 1,280,000 12,987,200 10.146 1.355 1.342 1.355 1.322 1.358 9,671,176 1.3429 2.71%
2011-05-12 0 9.970 9.970 9.980 9.860 10.06 1,710,000 17,117,540 10.010 1.320 1.320 1.321 1.305 1.331 12,920,086 1.3249 -0.89%
2011-05-11 0 10.06 10.04 10.08 9.970 10.18 276,000 2,777,960 10.065 1.331 1.329 1.334 1.320 1.347 2,085,347 1.3321 0.60%
2011-05-09 0 10.00 9.970 10.00 9.930 10.30 650,000 6,498,424 9.9976 1.324 1.320 1.324 1.314 1.363 4,911,144 1.3232 0.20%
2011-05-06 0 10.08 10.02 10.08 9.960 10.12 1,614,000 16,202,750 10.039 1.321 1.313 1.321 1.305 1.326 12,316,940 1.3155 0.60%
2011-05-05 0 10.02 10.02 10.06 10.02 10.22 580,000 5,850,080 10.086 1.313 1.313 1.318 1.313 1.339 4,426,162 1.3217 -1.57%
2011-05-04 0 10.18 10.08 10.20 10.06 10.20 1,020,000 10,308,238 10.106 1.334 1.321 1.337 1.318 1.337 7,783,940 1.3243 0.00%
2011-05-03 0 10.18 10.18 10.22 10.12 10.30 832,000 8,492,280 10.207 1.334 1.334 1.339 1.326 1.350 6,349,253 1.3375 -1.36%
2011-04-29 0 10.32 10.30 10.32 10.08 10.32 1,256,000 12,819,360 10.207 1.352 1.350 1.352 1.321 1.352 9,584,930 1.3374 1.18%
2011-04-28 0 10.20 10.18 10.22 10.08 10.22 2,626,000 26,719,560 10.175 1.337 1.334 1.339 1.321 1.339 20,039,829 1.3333 0.99%
2011-04-27 0 10.10 10.08 10.18 9.980 10.18 1,023,000 10,289,965 10.059 1.323 1.321 1.334 1.308 1.334 7,806,834 1.3181 0.20%
2011-04-26 0 10.08 10.02 10.20 9.900 10.38 1,159,000 11,653,602 10.055 1.321 1.313 1.337 1.297 1.360 8,844,692 1.3176 -2.14%
2011-04-21 0 10.30 10.14 10.36 10.12 10.40 638,000 6,541,420 10.253 1.350 1.329 1.358 1.326 1.363 4,868,778 1.3435 -0.19%
2011-04-20 0 10.32 10.22 10.32 10.10 10.32 2,554,000 26,118,570 10.227 1.352 1.339 1.352 1.323 1.352 19,490,375 1.3401 1.78%
2011-04-19 0 10.14 10.06 10.20 9.890 10.20 1,002,000 10,062,887 10.043 1.329 1.318 1.337 1.296 1.337 7,646,576 1.3160 0.00%
2011-04-18 0 10.14 10.12 10.18 10.08 10.24 740,000 7,498,680 10.133 1.329 1.326 1.334 1.321 1.342 5,647,172 1.3279 -0.59%
2011-04-15 0 10.20 10.14 10.22 10.06 10.40 444,000 4,496,800 10.128 1.337 1.329 1.339 1.318 1.363 3,388,303 1.3272 -0.58%
2011-04-14 0 10.26 10.20 10.30 9.830 10.32 1,465,632 14,886,685 10.157 1.344 1.337 1.350 1.288 1.352 11,184,697 1.3310 2.81%
2011-04-13 0 9.980 9.880 9.980 9.730 9.980 666,000 6,580,730 9.8810 1.308 1.295 1.308 1.275 1.308 5,082,455 1.2948 0.81%
2011-04-12 0 9.900 9.840 9.900 9.760 10.24 1,860,000 18,564,576 9.9810 1.297 1.289 1.297 1.279 1.342 14,194,243 1.3079 -3.13%
2011-04-11 0 10.22 10.20 10.32 9.900 10.34 2,470,000 25,203,000 10.204 1.339 1.337 1.352 1.297 1.355 18,849,344 1.3371 -1.35%
2011-04-08 0 10.36 10.32 10.36 9.990 10.38 3,008,000 30,727,200 10.215 1.358 1.352 1.358 1.309 1.360 22,954,991 1.3386 4.44%
2011-04-07 0 9.920 9.920 9.960 9.320 10.00 6,392,000 61,196,480 9.5739 1.300 1.300 1.305 1.221 1.310 48,779,356 1.2546 6.55%
2011-04-06 0 9.310 9.220 9.320 9.140 9.320 2,858,586 26,318,591 9.2069 1.220 1.208 1.221 1.198 1.221 21,814,766 1.2065 0.43%
2011-04-04 0 9.270 9.200 9.300 9.000 9.300 2,784,000 25,453,020 9.1426 1.215 1.206 1.219 1.179 1.219 21,245,577 1.1980 3.00%
2011-04-01 0 9.000 8.980 9.030 8.950 9.140 2,946,000 26,551,900 9.0129 1.179 1.177 1.183 1.173 1.198 22,481,850 1.1810 -1.10%
2011-03-31 0 9.100 9.050 9.100 9.040 9.350 4,570,000 41,687,030 9.1219 1.192 1.186 1.192 1.185 1.225 34,875,103 1.1953 -1.62%
2011-03-30 0 9.250 9.250 9.280 8.800 9.270 4,364,000 39,519,920 9.0559 1.212 1.212 1.216 1.153 1.215 33,303,052 1.1867 4.40%
2011-03-29 0 8.860 8.860 8.900 8.850 9.020 814,000 7,250,860 8.9077 1.161 1.161 1.166 1.160 1.182 6,211,889 1.1673 -1.34%
2011-03-28 0 8.980 8.910 8.980 8.840 9.270 3,426,000 31,013,510 9.0524 1.177 1.168 1.177 1.158 1.215 26,144,880 1.1862 -1.64%
2011-03-25 0 9.130 9.090 9.130 9.010 9.240 2,074,000 18,895,620 9.1107 1.196 1.191 1.196 1.181 1.211 15,827,344 1.1939 1.33%
2011-03-24 0 9.010 9.000 9.060 8.750 9.110 3,950,395 35,204,111 8.9115 1.181 1.179 1.187 1.147 1.194 30,146,703 1.1678 3.56%
2011-03-23 0 8.700 8.700 8.720 8.470 9.000 4,980,990 43,318,116 8.6967 1.140 1.140 1.143 1.110 1.179 38,011,496 1.1396 -2.36%
2011-03-22 0 8.910 8.860 8.910 8.860 9.050 2,552,000 22,798,560 8.9336 1.168 1.161 1.168 1.161 1.186 19,475,112 1.1707 -1.00%
2011-03-21 0 9.000 8.980 9.000 8.800 9.180 2,947,406 26,418,957 8.9635 1.179 1.177 1.179 1.153 1.203 22,492,579 1.1746 1.01%
2011-03-18 0 8.910 8.860 8.910 8.800 9.100 5,485,000 48,889,670 8.9133 1.168 1.161 1.168 1.153 1.192 41,857,755 1.1680 0.79%
2011-03-17 0 8.840 8.830 8.840 8.740 9.070 3,995,000 35,706,710 8.9378 1.158 1.157 1.158 1.145 1.189 30,487,098 1.1712 -1.78%
2011-03-16 0 9.000 8.980 9.000 8.730 9.220 8,330,539 74,157,339 8.9019 1.179 1.177 1.179 1.144 1.208 63,572,955 1.1665 -2.39%
2011-03-15 0 9.220 9.220 9.250 9.120 9.400 1,806,000 16,730,410 9.2638 1.208 1.208 1.212 1.195 1.232 13,782,152 1.2139 -1.18%
2011-03-14 0 9.330 9.330 9.450 9.120 9.460 4,124,000 38,214,660 9.2664 1.223 1.223 1.238 1.195 1.240 31,471,537 1.2143 -0.32%
2011-03-11 0 9.360 9.300 9.360 9.130 9.360 400,000 3,709,460 9.2737 1.227 1.219 1.227 1.196 1.227 3,052,525 1.2152 1.74%
2011-03-10 0 9.200 9.200 9.240 9.100 9.480 1,992,000 18,392,320 9.2331 1.206 1.206 1.211 1.192 1.242 15,201,577 1.2099 -2.34%
2011-03-09 0 9.420 9.410 9.460 9.390 9.560 1,044,000 9,886,640 9.4700 1.234 1.233 1.240 1.230 1.253 7,967,091 1.2409 0.32%
2011-03-08 0 9.390 9.390 9.400 9.330 9.590 1,052,000 9,902,080 9.4126 1.230 1.230 1.232 1.223 1.257 8,028,142 1.2334 -0.42%
2011-03-07 0 9.430 9.420 9.500 9.410 9.600 434,000 4,138,480 9.5357 1.236 1.234 1.245 1.233 1.258 3,311,990 1.2495 -1.46%
2011-03-04 0 9.570 9.570 9.600 9.570 9.710 558,000 5,393,720 9.6662 1.254 1.254 1.258 1.254 1.272 4,258,273 1.2666 0.00%
2011-03-03 0 9.570 9.560 9.620 9.550 9.790 509,000 4,902,860 9.6323 1.254 1.253 1.261 1.251 1.283 3,884,339 1.2622 -0.31%
2011-03-02 0 9.600 9.520 9.600 9.450 9.610 648,000 6,200,340 9.5684 1.258 1.247 1.258 1.238 1.259 4,945,091 1.2538 0.00%
2011-03-01 0 9.600 9.590 9.600 9.470 9.650 728,000 6,979,260 9.5869 1.258 1.257 1.258 1.241 1.265 5,555,596 1.2563 -0.31%
2011-02-28 0 9.630 9.610 9.650 9.550 9.660 1,106,000 10,618,960 9.6012 1.262 1.259 1.265 1.251 1.266 8,440,233 1.2581 0.52%
2011-02-25 0 9.580 9.570 9.600 9.360 9.600 1,130,000 10,763,074 9.5248 1.255 1.254 1.258 1.227 1.258 8,623,384 1.2481 1.91%
2011-02-24 0 9.400 9.370 9.400 9.130 9.550 2,282,240 21,476,456 9.4103 1.232 1.228 1.232 1.196 1.251 17,416,489 1.2331 2.96%
2011-02-23 0 9.130 9.130 9.140 9.070 9.240 618,000 5,649,080 9.1409 1.196 1.196 1.198 1.189 1.211 4,716,152 1.1978 -0.44%
2011-02-22 0 9.170 9.150 9.180 9.100 9.390 2,170,055 19,887,818 9.1647 1.202 1.199 1.203 1.192 1.230 16,560,370 1.2009 -2.76%
2011-02-21 0 9.430 9.410 9.480 9.390 9.650 2,435,000 23,089,310 9.4823 1.236 1.233 1.242 1.230 1.265 18,582,248 1.2425 -2.28%
2011-02-18 0 9.650 9.600 9.680 9.510 9.780 2,162,000 20,837,280 9.6380 1.265 1.258 1.268 1.246 1.282 16,498,900 1.2629 -0.52%
2011-02-17 0 9.700 9.690 9.710 9.650 10.12 1,370,000 13,405,350 9.7849 1.271 1.270 1.272 1.265 1.326 10,454,900 1.2822 -2.51%
2011-02-16 0 9.950 9.920 10.00 9.780 10.14 1,494,000 14,979,360 10.026 1.304 1.300 1.310 1.282 1.329 11,401,182 1.3138 2.79%
2011-02-15 0 9.680 9.670 9.760 9.480 9.780 1,104,000 10,613,060 9.6133 1.268 1.267 1.279 1.242 1.282 8,424,970 1.2597 1.68%
2011-02-14 0 9.520 9.510 9.620 9.510 9.820 1,296,000 12,483,380 9.6322 1.247 1.246 1.261 1.246 1.287 9,890,182 1.2622 -1.24%
2011-02-11 0 9.640 9.620 9.650 9.500 9.700 544,000 5,218,080 9.5921 1.263 1.261 1.265 1.245 1.271 4,151,435 1.2569 -0.31%
2011-02-10 0 9.670 9.660 9.700 9.510 9.800 1,380,000 13,310,800 9.6455 1.267 1.266 1.271 1.246 1.284 10,531,213 1.2639 -1.63%
2011-02-09 0 9.830 9.750 9.830 9.470 10.24 4,360,000 43,328,210 9.9377 1.288 1.278 1.288 1.241 1.342 33,272,527 1.3022 -2.67%
2011-02-08 0 10.10 10.10 10.12 10.06 10.24 1,234,000 12,501,960 10.131 1.323 1.323 1.326 1.318 1.342 9,417,041 1.3276 -1.37%
2011-02-07 0 10.24 10.18 10.32 10.08 10.56 1,198,397 12,281,997 10.249 1.342 1.334 1.352 1.321 1.384 9,145,343 1.3430 -2.48%
2011-02-02 0 10.50 10.48 10.50 10.40 10.66 170,000 1,781,998 10.482 1.376 1.373 1.376 1.363 1.397 1,297,323 1.3736 -0.76%
2011-02-01 0 10.58 10.36 10.58 10.32 10.58 236,000 2,457,920 10.415 1.386 1.358 1.386 1.352 1.386 1,800,990 1.3648 1.15%
2011-01-31 0 10.46 10.40 10.46 10.30 10.52 894,000 9,294,400 10.396 1.371 1.363 1.371 1.350 1.379 6,822,394 1.3623 -0.95%
2011-01-28 0 10.56 10.54 10.56 10.56 10.64 1,352,000 14,320,640 10.592 1.384 1.381 1.384 1.384 1.394 10,317,536 1.3880 -0.19%
2011-01-27 0 10.58 10.58 10.66 10.54 10.60 872,000 9,222,720 10.577 1.386 1.386 1.397 1.381 1.389 6,654,505 1.3859 0.00%
2011-01-26 0 10.58 10.58 10.60 10.50 10.70 1,472,000 15,562,960 10.573 1.386 1.386 1.389 1.376 1.402 11,233,294 1.3854 0.00%
2011-01-25 0 10.58 10.54 10.58 10.36 10.64 2,050,000 21,702,320 10.587 1.386 1.381 1.386 1.358 1.394 15,644,193 1.3872 3.12%
2011-01-24 0 10.26 10.22 10.40 10.14 10.52 1,666,000 17,271,640 10.367 1.344 1.339 1.363 1.329 1.379 12,713,768 1.3585 -1.16%
2011-01-21 0 10.38 10.36 10.38 10.36 10.88 1,737,000 18,259,680 10.512 1.360 1.358 1.360 1.358 1.426 13,255,592 1.3775 -4.77%
2011-01-20 0 10.90 10.90 10.94 10.82 11.18 866,000 9,484,480 10.952 1.428 1.428 1.434 1.418 1.465 6,608,718 1.4351 -2.50%
2011-01-19 0 11.18 11.16 11.18 10.78 11.20 3,887,000 43,053,840 11.076 1.465 1.462 1.465 1.413 1.468 29,662,916 1.4514 3.90%
2011-01-18 0 10.76 10.72 10.80 10.24 10.82 1,454,638 15,562,963 10.699 1.410 1.405 1.415 1.342 1.418 11,100,799 1.4020 2.48%
2011-01-17 0 10.50 10.48 10.50 10.40 10.92 3,297,000 35,146,974 10.660 1.376 1.373 1.376 1.363 1.431 25,160,441 1.3969 -3.85%
2011-01-14 0 10.92 10.90 10.92 10.72 11.04 1,708,000 18,639,360 10.913 1.431 1.428 1.431 1.405 1.447 13,034,283 1.4300 -0.36%
2011-01-13 0 10.96 10.94 10.96 10.80 11.06 2,566,000 28,015,680 10.918 1.436 1.434 1.436 1.415 1.449 19,581,950 1.4307 2.43%
2011-01-12 0 10.70 10.68 10.70 10.22 10.70 3,484,000 36,534,880 10.487 1.402 1.399 1.402 1.339 1.402 26,587,496 1.3741 5.73%
2011-01-11 0 10.12 10.06 10.08 10.00 10.36 2,890,665 29,174,409 10.093 1.326 1.318 1.321 1.310 1.358 22,059,571 1.3225 3.69%
2011-01-10 0 9.760 9.760 9.830 9.700 9.840 912,000 8,909,080 9.7687 1.279 1.279 1.288 1.271 1.289 6,959,758 1.2801 -0.51%
2011-01-07 0 9.810 9.800 9.820 9.780 10.04 1,818,000 17,859,140 9.8235 1.285 1.284 1.287 1.282 1.316 13,873,728 1.2873 -1.90%
2011-01-06 0 10.00 10.00 10.08 9.810 10.14 3,360,000 33,178,940 9.8747 1.310 1.310 1.321 1.285 1.329 25,641,213 1.2940 1.42%
2011-01-05 0 9.860 9.810 9.860 9.740 10.00 4,666,000 45,946,250 9.8470 1.292 1.285 1.292 1.276 1.310 35,607,709 1.2903 -0.60%
2011-01-04 0 9.920 9.910 9.940 9.820 10.26 3,190,000 31,757,796 9.9554 1.300 1.299 1.303 1.287 1.344 24,343,890 1.3045 -2.55%
2011-01-03 0 10.18 10.10 10.18 9.920 10.18 870,000 8,754,740 10.063 1.334 1.323 1.334 1.300 1.334 6,639,243 1.3186 0.00%
2010-12-31 0 10.18 10.18 10.36 9.810 10.40 5,250,400 52,469,186 9.9934 1.334 1.334 1.358 1.285 1.363 40,067,449 1.3095 3.88%
2010-12-30 0 9.800 9.810 9.840 9.720 10.00 2,422,000 23,753,820 9.8075 1.284 1.285 1.289 1.274 1.310 18,483,041 1.2852 -2.39%
2010-12-29 0 10.04 10.02 10.08 9.960 10.20 1,928,000 19,303,168 10.012 1.316 1.313 1.321 1.305 1.337 14,713,172 1.3120 -0.59%
2010-12-28 0 10.10 10.00 10.10 9.930 10.22 1,726,000 17,275,180 10.009 1.323 1.310 1.323 1.301 1.339 13,171,647 1.3115 -0.98%
2010-12-24 0 10.20 10.18 10.22 10.20 10.38 1,638,000 16,812,472 10.264 1.337 1.334 1.339 1.337 1.360 12,500,092 1.3450 -0.97%
2010-12-23 0 10.30 10.28 10.30 10.20 10.46 2,602,000 26,879,920 10.331 1.350 1.347 1.350 1.337 1.371 19,856,678 1.3537 -0.96%
2010-12-22 0 10.40 10.30 10.36 9.900 10.40 2,765,000 28,467,800 10.296 1.363 1.350 1.358 1.297 1.363 21,100,582 1.3491 4.21%
2010-12-21 0 9.980 9.970 9.980 9.900 10.10 3,506,000 34,970,684 9.9745 1.308 1.306 1.308 1.297 1.323 26,755,385 1.3071 0.00%
2010-12-20 0 9.980 9.950 9.990 9.950 10.30 4,010,800 40,275,480 10.042 1.308 1.304 1.309 1.304 1.350 30,607,672 1.3159 -3.11%
2010-12-17 0 10.30 10.20 10.40 9.990 10.40 2,200,823 22,290,025 10.128 1.350 1.337 1.363 1.309 1.363 16,795,170 1.3272 3.00%
2010-12-16 0 10.00 10.00 10.04 9.880 10.10 3,416,000 34,175,190 10.004 1.310 1.310 1.316 1.295 1.323 26,068,567 1.3110 0.10%
2010-12-15 0 9.990 9.950 10.00 9.880 10.18 4,254,000 42,644,180 10.025 1.309 1.304 1.310 1.295 1.334 32,463,608 1.3136 -0.30%
2010-12-14 0 10.02 10.00 10.02 9.930 10.50 6,279,000 62,965,470 10.028 1.313 1.310 1.313 1.301 1.376 47,917,018 1.3141 -4.02%
2010-12-13 0 10.44 10.48 10.60 10.40 10.80 986,000 10,397,200 10.545 1.368 1.373 1.389 1.363 1.415 7,524,475 1.3818 -0.95%
2010-12-10 0 10.54 10.50 10.62 10.48 10.76 614,000 6,504,840 10.594 1.381 1.376 1.392 1.373 1.410 4,685,627 1.3883 -1.31%
2010-12-09 0 10.68 10.68 10.72 10.50 10.80 1,600,000 17,079,880 10.675 1.399 1.399 1.405 1.376 1.415 12,210,102 1.3988 -0.37%
2010-12-08 0 10.72 10.72 10.80 10.46 10.80 2,788,000 29,688,280 10.649 1.405 1.405 1.415 1.371 1.415 21,276,102 1.3954 -0.56%
2010-12-07 0 10.78 10.76 10.80 10.40 10.86 2,066,000 22,169,960 10.731 1.413 1.410 1.415 1.363 1.423 15,766,294 1.4062 3.06%
2010-12-06 0 10.46 10.44 10.46 10.44 10.80 906,000 9,525,280 10.514 1.371 1.368 1.371 1.368 1.415 6,913,970 1.3777 -1.88%
2010-12-03 0 10.66 10.62 10.64 10.64 10.80 1,096,000 11,761,800 10.732 1.397 1.392 1.394 1.394 1.415 8,363,920 1.4063 -0.56%
2010-12-02 0 10.72 10.68 10.72 10.64 11.20 1,438,000 15,593,272 10.844 1.405 1.399 1.405 1.394 1.468 10,973,829 1.4210 -2.72%
2010-12-01 0 11.02 11.02 11.10 10.74 11.18 3,174,160 35,132,132 11.068 1.444 1.444 1.455 1.407 1.465 24,223,010 1.4504 2.61%
2010-11-30 0 10.74 10.74 10.92 10.22 11.08 5,612,349 60,198,626 10.726 1.407 1.407 1.431 1.339 1.452 42,829,595 1.4055 4.47%
2010-11-29 0 10.28 10.24 10.32 10.08 10.52 2,556,000 26,357,620 10.312 1.347 1.342 1.352 1.321 1.379 19,505,637 1.3513 1.18%
2010-11-26 0 10.16 10.12 10.18 9.970 10.20 1,450,000 14,676,530 10.122 1.331 1.326 1.334 1.306 1.337 11,065,405 1.3263 1.40%
2010-11-25 0 10.02 10.00 10.04 9.900 10.10 2,784,000 27,811,800 9.9899 1.313 1.310 1.316 1.297 1.323 21,245,577 1.3091 -0.40%
2010-11-24 0 10.06 10.06 10.10 9.830 10.34 3,824,000 38,428,176 10.049 1.318 1.318 1.323 1.288 1.355 29,182,143 1.3168 -1.18%
2010-11-23 0 10.18 10.14 10.18 10.12 10.38 1,578,100 16,214,262 10.275 1.334 1.329 1.334 1.326 1.360 12,042,976 1.3464 -1.36%
2010-11-22 0 10.32 10.30 10.32 10.08 10.38 968,000 9,914,966 10.243 1.352 1.350 1.352 1.321 1.360 7,387,111 1.3422 1.18%
2010-11-19 0 10.20 10.18 10.22 10.08 10.30 2,240,000 22,811,738 10.184 1.337 1.334 1.339 1.321 1.350 17,094,142 1.3345 -0.39%
2010-11-18 0 10.24 10.22 10.24 10.06 10.48 1,782,000 18,202,914 10.215 1.342 1.339 1.342 1.318 1.373 13,599,001 1.3385 -0.97%
2010-11-17 0 10.34 10.34 10.40 10.26 10.52 2,468,000 25,543,980 10.350 1.355 1.355 1.363 1.344 1.379 18,834,082 1.3563 -0.19%
2010-11-16 0 10.36 10.34 10.38 10.16 10.56 2,586,400 26,807,048 10.365 1.358 1.355 1.360 1.331 1.384 19,737,629 1.3582 1.97%
2010-11-15 0 10.16 10.14 10.22 10.00 10.52 1,888,000 19,265,040 10.204 1.331 1.329 1.339 1.310 1.379 14,407,920 1.3371 -3.42%
2010-11-12 0 10.52 10.50 10.52 10.48 10.82 1,578,296 16,679,478 10.568 1.379 1.376 1.379 1.373 1.418 12,044,472 1.3848 -2.59%
2010-11-11 0 10.80 10.70 10.80 10.66 10.92 922,000 9,898,760 10.736 1.415 1.402 1.415 1.397 1.431 7,036,071 1.4069 1.31%
2010-11-10 0 10.66 10.64 10.66 10.64 11.10 2,104,000 22,706,920 10.792 1.397 1.394 1.397 1.394 1.455 16,056,284 1.4142 -2.56%
2010-11-09 0 10.94 10.94 11.00 10.86 11.08 3,644,000 39,928,280 10.957 1.434 1.434 1.441 1.423 1.452 27,808,506 1.4358 0.74%
2010-11-08 0 10.86 10.80 10.86 10.70 10.86 1,480,000 15,961,606 10.785 1.423 1.415 1.423 1.402 1.423 11,294,344 1.4132 1.50%
2010-11-05 0 10.70 10.70 10.74 10.52 11.62 3,444,000 37,478,800 10.882 1.402 1.402 1.407 1.379 1.523 26,282,244 1.4260 -2.73%
2010-11-04 0 11.00 10.98 11.00 10.50 11.20 6,664,000 72,939,408 10.945 1.441 1.439 1.441 1.376 1.468 50,855,073 1.4343 6.38%
2010-11-03 0 10.34 10.36 10.38 10.08 10.46 2,028,187 20,932,141 10.321 1.355 1.358 1.360 1.321 1.371 15,477,731 1.3524 2.58%
2010-11-02 0 10.08 10.06 10.10 10.02 10.20 1,615,000 16,283,520 10.083 1.321 1.318 1.323 1.313 1.337 12,324,571 1.3212 -0.40%
2010-11-01 0 10.12 10.12 10.14 10.00 10.32 1,804,534 18,366,844 10.178 1.326 1.326 1.329 1.310 1.352 13,770,965 1.3337 0.20%
2010-10-29 0 10.10 10.08 10.10 9.990 10.30 2,536,000 25,516,970 10.062 1.323 1.321 1.323 1.309 1.350 19,353,011 1.3185 0.00%
2010-10-28 0 10.10 10.12 10.16 10.06 10.20 1,260,000 12,721,600 10.097 1.323 1.326 1.331 1.318 1.337 9,615,455 1.3230 -0.20%
2010-10-27 0 10.12 10.10 10.14 9.990 10.26 3,524,000 35,450,688 10.060 1.326 1.323 1.329 1.309 1.344 26,892,749 1.3182 0.00%
2010-10-26 0 10.12 10.10 10.12 10.08 10.46 1,775,716 18,148,539 10.220 1.326 1.323 1.326 1.321 1.371 13,551,046 1.3393 -3.62%
2010-10-25 0 10.50 10.46 10.48 10.38 10.92 3,244,000 34,189,476 10.539 1.376 1.371 1.373 1.360 1.431 24,755,981 1.3811 -1.32%
2010-10-22 0 10.64 10.70 10.78 9.920 10.96 76,706,920 672,828,324 8.7714 1.394 1.402 1.413 1.300 1.436 585,374,556 1.1494 7.80%
2010-10-21 0 9.870 9.860 9.900 9.820 10.06 3,663,080 36,211,318 9.8855 1.293 1.292 1.297 1.287 1.318 27,954,112 1.2954 2.71%
2010-10-20 0 9.610 9.600 9.630 9.200 9.980 4,570,000 43,959,442 9.6191 1.259 1.258 1.262 1.206 1.308 34,875,103 1.2605 2.45%
2010-10-19 0 9.380 9.330 9.380 9.220 9.400 762,000 7,087,000 9.3005 1.229 1.223 1.229 1.208 1.232 5,815,061 1.2187 1.85%
2010-10-18 0 9.210 9.210 9.280 9.150 9.500 2,231,000 20,594,750 9.2312 1.207 1.207 1.216 1.199 1.245 17,025,460 1.2096 -2.54%
2010-10-15 0 9.450 9.440 9.460 9.320 9.500 1,062,000 9,995,616 9.4121 1.238 1.237 1.240 1.221 1.245 8,104,455 1.2333 0.32%
2010-10-14 0 9.420 9.380 9.450 9.130 9.450 2,028,000 18,956,260 9.3473 1.234 1.229 1.238 1.196 1.238 15,476,304 1.2249 3.40%
2010-10-13 0 9.110 9.090 9.140 8.980 9.180 3,172,518 28,805,029 9.0795 1.194 1.191 1.198 1.177 1.203 24,210,480 1.1898 0.66%
2010-10-12 0 9.050 9.050 9.100 9.020 9.250 3,616,866 32,848,532 9.0820 1.186 1.186 1.192 1.182 1.212 27,601,438 1.1901 -2.16%
2010-10-11 0 9.250 9.230 9.270 9.180 9.350 3,003,605 27,729,634 9.2321 1.212 1.209 1.215 1.203 1.225 22,921,451 1.2098 0.98%
2010-10-08 0 9.160 9.170 9.220 9.150 9.330 3,697,609 34,183,854 9.2449 1.200 1.202 1.208 1.199 1.223 28,217,614 1.2114 -0.87%
2010-10-07 0 9.240 9.240 9.250 9.200 9.450 3,958,000 36,979,456 9.3430 1.211 1.211 1.212 1.206 1.238 30,204,739 1.2243 -1.18%
2010-10-06 0 9.350 9.340 9.350 9.300 9.550 2,998,000 28,041,910 9.3535 1.225 1.224 1.225 1.219 1.251 22,878,678 1.2257 0.21%
2010-10-05 0 9.330 9.330 9.370 9.270 9.390 1,652,000 15,356,620 9.2958 1.223 1.223 1.228 1.215 1.230 12,606,930 1.2181 -0.96%
2010-10-04 0 9.420 9.300 9.500 9.130 9.500 2,190,450 20,287,352 9.2617 1.234 1.219 1.245 1.196 1.245 16,716,011 1.2136 3.52%
2010-09-30 0 9.100 9.090 9.100 9.020 9.350 2,434,000 22,359,130 9.1862 1.192 1.191 1.192 1.182 1.225 18,574,617 1.2037 -2.05%
2010-09-29 0 9.290 9.290 9.340 9.280 9.500 3,729,000 34,910,618 9.3619 1.217 1.217 1.224 1.216 1.245 28,457,168 1.2268 -2.21%
2010-09-28 0 9.500 9.460 9.500 9.370 9.560 1,906,000 18,034,240 9.4618 1.245 1.240 1.245 1.228 1.253 14,545,284 1.2399 0.00%
2010-09-27 0 9.500 9.480 9.500 9.300 9.570 4,520,000 42,784,900 9.4657 1.245 1.242 1.245 1.219 1.254 34,493,537 1.2404 2.37%
2010-09-24 0 9.280 9.260 9.280 9.000 9.300 3,802,361 34,817,734 9.1569 1.216 1.213 1.216 1.179 1.219 29,017,009 1.1999 3.69%
2010-09-22 0 8.950 8.920 8.940 8.780 8.950 2,060,000 18,217,280 8.8433 1.173 1.169 1.171 1.151 1.173 15,720,506 1.1588 1.82%
2010-09-21 0 8.790 8.790 8.800 8.700 8.900 1,120,000 9,866,240 8.8091 1.152 1.152 1.153 1.140 1.166 8,547,071 1.1543 -1.24%
2010-09-20 0 8.900 8.890 8.900 8.790 9.000 1,638,000 14,547,000 8.8810 1.166 1.165 1.166 1.152 1.179 12,500,092 1.1638 -1.11%
2010-09-17 0 9.000 8.940 8.950 8.760 9.060 2,166,000 19,358,400 8.9374 1.179 1.171 1.173 1.148 1.187 16,529,425 1.1711 1.24%
2010-09-16 0 8.890 8.840 8.950 8.740 9.080 2,564,000 22,629,040 8.8257 1.165 1.158 1.173 1.145 1.190 19,566,688 1.1565 0.00%
2010-09-15 0 8.890 8.890 8.920 8.620 8.950 4,814,000 42,506,160 8.8297 1.165 1.165 1.169 1.130 1.173 36,737,143 1.1570 2.42%
2010-09-14 0 8.680 8.680 8.700 8.660 8.890 4,120,000 36,002,644 8.7385 1.137 1.137 1.140 1.135 1.165 31,441,012 1.1451 -2.03%
2010-09-13 0 8.860 8.850 8.870 8.830 9.300 3,335,000 30,053,900 9.0117 1.161 1.160 1.162 1.157 1.219 25,450,431 1.1809 -3.06%
2010-09-10 0 9.200 9.180 9.190 9.180 9.360 3,472,000 32,272,200 9.2950 1.198 1.195 1.196 1.195 1.219 26,669,854 1.2101 -0.11%
2010-09-09 0 9.210 9.190 9.220 9.110 9.240 1,994,000 18,332,060 9.1936 1.199 1.196 1.200 1.186 1.203 15,316,731 1.1969 0.77%
2010-09-08 0 9.140 9.120 9.140 9.100 9.200 1,594,000 14,574,540 9.1434 1.190 1.187 1.190 1.185 1.198 12,244,167 1.1903 1.44%
2010-09-07 0 9.010 9.020 9.050 8.850 9.210 2,924,000 26,630,700 9.1076 1.173 1.174 1.178 1.152 1.199 22,460,442 1.1857 1.81%
2010-09-06 0 8.850 8.810 8.850 8.680 9.030 2,742,000 24,188,120 8.8213 1.152 1.147 1.152 1.130 1.176 21,062,425 1.1484 -2.10%
2010-09-03 0 9.040 9.000 9.040 8.900 9.150 2,648,000 23,823,320 8.9967 1.177 1.172 1.177 1.159 1.191 20,340,373 1.1712 0.44%
2010-09-02 0 9.000 8.980 9.000 8.600 9.040 7,682,000 68,102,240 8.8652 1.172 1.169 1.172 1.120 1.177 59,008,589 1.1541 5.88%
2010-09-01 0 8.500 8.490 8.500 8.220 8.650 4,813,000 40,613,654 8.4383 1.107 1.105 1.107 1.070 1.126 36,970,625 1.0985 4.29%
2010-08-31 0 8.150 8.140 8.160 7.810 8.320 4,559,000 36,630,016 8.0347 1.061 1.060 1.062 1.017 1.083 35,019,547 1.0460 3.03%
2010-08-30 0 7.910 7.910 7.960 7.800 8.060 748,000 5,911,270 7.9028 1.030 1.030 1.036 1.015 1.049 5,745,694 1.0288 -1.25%
2010-08-27 0 8.010 8.010 8.100 7.970 8.160 3,066,000 24,685,148 8.0513 1.043 1.043 1.054 1.038 1.062 23,551,202 1.0481 -0.99%
2010-08-26 0 8.090 8.090 8.140 7.880 8.200 10,696,000 85,629,902 8.0058 1.053 1.053 1.060 1.026 1.068 82,160,358 1.0422 2.66%
2010-08-25 0 7.880 7.880 7.910 7.720 7.940 1,564,000 12,300,640 7.8649 1.026 1.026 1.030 1.005 1.034 12,013,725 1.0239 1.55%
2010-08-24 0 7.760 7.750 7.760 7.750 7.950 2,274,000 17,845,840 7.8478 1.010 1.009 1.010 1.009 1.035 17,467,526 1.0217 -1.65%
2010-08-23 0 7.890 7.870 7.880 7.800 8.000 3,738,000 29,561,000 7.9082 1.027 1.025 1.026 1.015 1.041 28,713,109 1.0295 1.15%
2010-08-20 0 7.800 7.800 7.820 7.730 8.000 3,100,000 24,204,560 7.8079 1.015 1.015 1.018 1.006 1.041 23,812,370 1.0165 -1.27%
2010-08-19 0 7.900 7.900 7.910 7.450 7.990 4,906,000 38,578,840 7.8636 1.028 1.028 1.030 0.970 1.040 37,684,996 1.0237 5.33%
2010-08-18 0 7.500 7.500 7.520 7.330 7.560 1,012,000 7,565,480 7.4758 0.976 0.976 0.979 0.954 0.984 7,773,587 0.9732 1.35%
2010-08-17 0 7.400 7.340 7.400 7.260 7.400 734,000 5,381,860 7.3322 0.963 0.956 0.963 0.945 0.963 5,638,155 0.9545 0.00%
2010-08-16 0 7.400 7.320 7.390 7.200 7.400 3,936,000 28,687,420 7.2885 0.963 0.953 0.962 0.937 0.963 30,234,028 0.9488 0.82%
2010-08-13 0 7.340 7.340 7.350 7.340 7.430 1,598,000 11,758,580 7.3583 0.956 0.956 0.957 0.956 0.967 12,274,893 0.9579 -1.21%
2010-08-12 0 7.430 7.430 7.490 7.350 7.500 2,916,000 21,588,360 7.4034 0.967 0.967 0.975 0.957 0.976 22,398,991 0.9638 -0.80%
2010-08-11 0 7.490 7.490 7.500 7.420 7.490 1,032,000 7,700,060 7.4613 0.975 0.975 0.976 0.966 0.975 7,927,215 0.9713 0.54%
2010-08-10 0 7.450 7.450 7.480 7.410 7.570 4,382,000 32,808,020 7.4870 0.970 0.970 0.974 0.965 0.985 33,659,937 0.9747 -0.40%
2010-08-09 0 7.480 7.470 7.500 7.400 7.500 608,000 4,541,600 7.4697 0.974 0.972 0.976 0.963 0.976 4,670,297 0.9724 1.36%
2010-08-06 0 7.380 7.380 7.390 7.350 7.500 1,984,753 14,709,362 7.4112 0.961 0.961 0.962 0.957 0.976 15,245,701 0.9648 -1.60%
2010-08-05 0 7.500 7.450 7.500 7.450 7.630 3,660,000 27,484,980 7.5096 0.976 0.970 0.976 0.970 0.993 28,113,959 0.9776 -0.53%
2010-08-04 0 7.540 7.540 7.550 7.390 7.650 13,164,000 99,004,360 7.5208 0.982 0.982 0.983 0.962 0.996 101,118,077 0.9791 6.95%
2010-08-03 0 7.050 7.040 7.050 7.030 7.120 1,429,000 10,096,320 7.0653 0.918 0.916 0.918 0.915 0.927 10,976,734 0.9198 0.43%
2010-08-02 0 7.020 7.000 7.080 6.960 7.110 3,380,000 23,748,440 7.0262 0.914 0.911 0.922 0.906 0.926 25,963,165 0.9147 -0.85%
2010-07-30 0 7.080 7.070 7.080 7.070 7.180 1,766,000 12,557,320 7.1106 0.922 0.920 0.922 0.920 0.935 13,565,369 0.9257 -0.28%
2010-07-29 0 7.100 7.090 7.100 7.090 7.200 719,000 5,149,650 7.1622 0.924 0.923 0.924 0.923 0.937 5,522,934 0.9324 -1.39%
2010-07-28 0 7.200 7.200 7.220 7.150 7.250 2,494,000 17,974,260 7.2070 0.937 0.937 0.940 0.931 0.944 19,157,436 0.9382 0.14%
2010-07-27 0 7.190 7.180 7.190 7.170 7.200 1,126,000 8,091,380 7.1860 0.936 0.935 0.936 0.933 0.937 8,649,267 0.9355 0.28%
2010-07-26 0 7.170 7.160 7.170 7.000 7.200 1,012,000 7,256,760 7.1707 0.933 0.932 0.933 0.911 0.937 7,773,587 0.9335 0.84%
2010-07-23 0 7.110 7.110 7.150 7.100 7.250 2,288,000 16,387,940 7.1626 0.926 0.926 0.931 0.924 0.944 17,575,065 0.9325 -1.11%
2010-07-22 0 7.190 7.180 7.190 7.120 7.200 1,378,000 9,894,820 7.1806 0.936 0.935 0.936 0.927 0.937 10,584,983 0.9348 -0.28%
2010-07-21 0 7.210 7.200 7.210 7.180 7.220 1,990,000 14,328,700 7.2004 0.939 0.937 0.939 0.935 0.940 15,286,005 0.9374 0.42%
2010-07-20 0 7.180 7.180 7.190 7.170 7.220 1,306,000 9,387,400 7.1879 0.935 0.935 0.936 0.933 0.940 10,031,921 0.9358 0.00%
2010-07-19 0 7.180 7.180 7.200 7.170 7.250 732,000 5,272,420 7.2028 0.935 0.935 0.937 0.933 0.944 5,622,792 0.9377 -0.83%
2010-07-16 0 7.240 7.240 7.280 7.220 7.400 312,000 2,277,220 7.2988 0.943 0.943 0.948 0.940 0.963 2,396,600 0.9502 -0.28%
2010-07-15 0 7.260 7.260 7.270 7.210 7.340 496,000 3,601,560 7.2612 0.945 0.945 0.946 0.939 0.956 3,809,979 0.9453 -0.55%
2010-07-14 0 7.300 7.270 7.340 7.250 7.590 2,550,000 19,013,420 7.4562 0.950 0.946 0.956 0.944 0.988 19,587,595 0.9707 -1.35%
2010-07-13 0 7.400 7.390 7.400 7.300 7.450 5,330,000 39,363,756 7.3853 0.963 0.962 0.963 0.950 0.970 40,941,914 0.9615 1.93%
2010-07-12 0 7.260 7.250 7.260 7.060 7.320 4,480,000 32,242,280 7.1969 0.945 0.944 0.945 0.919 0.953 34,412,715 0.9369 2.98%
2010-07-09 0 7.050 7.030 7.080 6.990 7.100 3,004,000 21,077,400 7.0164 0.918 0.915 0.922 0.910 0.924 23,074,955 0.9134 0.71%
2010-07-08 0 7.000 6.990 7.000 7.000 7.150 1,786,000 12,556,810 7.0307 0.911 0.910 0.911 0.911 0.931 13,718,998 0.9153 0.00%
2010-07-07 0 7.000 6.990 7.000 6.980 7.120 496,000 3,472,980 7.0020 0.911 0.910 0.911 0.909 0.927 3,809,979 0.9115 0.00%
2010-07-06 0 7.000 6.980 7.000 6.970 7.110 668,000 4,673,600 6.9964 0.911 0.909 0.911 0.907 0.926 5,131,182 0.9108 -0.14%
2010-07-05 0 7.010 7.000 7.040 6.980 7.100 218,000 1,526,920 7.0042 0.913 0.911 0.916 0.909 0.924 1,674,547 0.9118 0.14%
2010-07-02 0 7.000 6.980 7.000 6.970 7.080 1,495,651 10,448,343 6.9858 0.911 0.909 0.911 0.907 0.922 11,488,708 0.9094 0.29%
2010-06-30 0 6.980 6.970 7.030 6.920 7.070 1,364,000 9,509,800 6.9720 0.909 0.907 0.915 0.901 0.920 10,477,443 0.9076 -1.27%
2010-06-29 0 7.070 7.070 7.080 7.070 7.300 1,288,000 9,165,440 7.1160 0.920 0.920 0.922 0.920 0.950 9,893,656 0.9264 -2.75%
2010-06-28 0 7.270 7.270 7.280 7.150 7.300 1,814,000 13,111,920 7.2282 0.946 0.946 0.948 0.931 0.950 13,934,077 0.9410 1.39%
2010-06-25 0 7.170 7.150 7.180 7.100 7.200 986,000 7,055,440 7.1556 0.933 0.931 0.935 0.924 0.937 7,573,870 0.9316 0.70%
2010-06-24 0 7.120 7.110 7.120 7.050 7.220 484,000 3,447,140 7.1222 0.927 0.926 0.927 0.918 0.940 3,717,802 0.9272 -1.52%
2010-06-23 0 7.230 7.180 7.220 7.180 7.240 530,000 3,823,780 7.2147 0.941 0.935 0.940 0.935 0.943 4,071,147 0.9392 0.00%
2010-06-22 0 7.230 7.170 7.230 7.080 7.270 738,000 5,302,700 7.1852 0.941 0.933 0.941 0.922 0.946 5,668,880 0.9354 1.54%
2010-06-21 0 7.120 7.120 7.150 7.110 7.250 1,222,000 8,768,260 7.1753 0.927 0.927 0.931 0.926 0.944 9,386,683 0.9341 -0.97%
2010-06-18 0 7.190 7.160 7.190 7.120 7.250 2,660,560 19,170,452 7.2054 0.936 0.932 0.936 0.927 0.944 20,436,851 0.9380 -0.28%
2010-06-17 0 7.210 7.210 7.220 7.120 7.290 786,000 5,660,880 7.2021 0.939 0.939 0.940 0.927 0.949 6,037,588 0.9376 -0.28%
2010-06-15 0 7.230 7.200 7.230 7.170 7.250 768,000 5,540,340 7.2140 0.941 0.937 0.941 0.933 0.944 5,899,323 0.9391 0.84%
2010-06-14 0 7.170 7.170 7.180 7.080 7.300 3,164,000 22,721,020 7.1811 0.933 0.933 0.935 0.922 0.950 24,303,980 0.9349 3.17%
2010-06-11 0 6.950 6.900 6.970 6.800 6.990 1,344,000 9,288,100 6.9108 0.905 0.898 0.907 0.885 0.910 10,323,815 0.8997 2.21%
2010-06-10 0 6.800 6.810 6.950 6.680 6.900 740,000 5,039,780 6.8105 0.885 0.887 0.905 0.870 0.898 5,684,243 0.8866 0.74%
2010-06-09 0 6.750 6.700 6.760 6.650 6.880 190,000 1,274,640 6.7086 0.879 0.872 0.880 0.866 0.896 1,459,468 0.8734 0.75%
2010-06-08 0 6.700 6.660 6.680 6.660 6.710 898,000 6,011,580 6.6944 0.872 0.867 0.870 0.867 0.874 6,897,906 0.8715 0.00%
2010-06-07 0 6.700 6.700 6.710 6.700 6.780 642,000 4,319,260 6.7278 0.872 0.872 0.874 0.872 0.883 4,931,465 0.8759 -2.76%
2010-06-04 0 6.890 6.850 6.890 6.840 7.000 560,000 3,867,620 6.9065 0.897 0.892 0.897 0.890 0.911 4,301,589 0.8991 -0.14%
2010-06-03 0 6.900 6.900 6.910 6.860 6.950 1,152,000 7,962,280 6.9117 0.898 0.898 0.900 0.893 0.905 8,848,984 0.8998 2.37%
2010-06-02 0 6.740 6.700 6.740 6.700 7.000 1,054,000 7,150,540 6.7842 0.877 0.872 0.877 0.872 0.911 8,096,206 0.8832 -3.58%
2010-06-01 0 6.990 6.950 7.000 6.960 7.030 1,320,000 9,230,380 6.9927 0.910 0.905 0.911 0.906 0.915 10,139,461 0.9103 0.72%
2010-05-31 0 6.940 6.940 6.950 6.900 7.020 4,400,000 30,506,044 6.9332 0.903 0.903 0.905 0.898 0.914 33,798,203 0.9026 1.02%
2010-05-28 0 6.870 6.870 6.890 6.800 6.970 5,034,000 34,418,228 6.8372 0.894 0.894 0.897 0.885 0.907 38,668,216 0.8901 1.78%
2010-05-27 0 6.750 6.750 6.760 6.600 6.790 3,118,000 20,830,868 6.6808 0.879 0.879 0.880 0.859 0.884 23,950,635 0.8697 -0.74%
2010-05-26 0 6.800 6.800 6.810 6.380 6.810 1,164,000 7,714,560 6.6276 0.885 0.885 0.887 0.831 0.887 8,941,161 0.8628 6.25%
2010-05-25 0 6.400 6.380 6.440 6.300 6.780 1,754,000 11,246,300 6.4118 0.833 0.831 0.838 0.820 0.883 13,473,193 0.8347 -5.47%
2010-05-24 0 6.770 6.750 6.780 6.700 6.900 374,000 2,531,880 6.7697 0.881 0.879 0.883 0.872 0.898 2,872,847 0.8813 -0.44%
2010-05-20 0 6.800 6.720 6.800 6.210 6.950 2,464,000 16,189,032 6.5702 0.885 0.875 0.885 0.808 0.905 18,926,993 0.8553 -2.44%
2010-05-19 0 6.970 6.940 6.970 6.900 7.000 2,424,000 16,846,360 6.9498 0.907 0.903 0.907 0.898 0.911 18,619,737 0.9048 -0.57%
2010-05-18 0 7.010 7.000 7.020 6.940 7.080 1,034,000 7,224,780 6.9872 0.913 0.911 0.914 0.903 0.922 7,942,578 0.9096 0.29%
2010-05-17 0 6.990 6.990 7.000 6.890 7.100 3,640,000 25,323,700 6.9571 0.910 0.910 0.911 0.897 0.924 27,960,331 0.9057 0.43%
2010-05-14 0 6.960 6.960 6.970 6.940 7.000 812,000 5,659,980 6.9704 0.906 0.906 0.907 0.903 0.911 6,237,305 0.9074 0.00%
2010-05-13 0 6.960 6.960 6.970 6.900 7.000 668,000 4,655,480 6.9693 0.906 0.906 0.907 0.898 0.911 5,131,182 0.9073 0.87%
2010-05-12 0 6.900 6.900 6.930 6.810 6.930 670,000 4,622,740 6.8996 0.898 0.898 0.902 0.887 0.902 5,146,544 0.8982 0.00%
2010-05-11 0 6.900 6.860 6.900 6.860 7.030 1,084,000 7,488,220 6.9080 0.898 0.893 0.898 0.893 0.915 8,326,648 0.8993 -1.00%
2010-05-10 0 6.970 6.930 6.970 6.450 7.500 1,430,000 9,782,700 6.8410 0.907 0.902 0.907 0.840 0.976 10,984,416 0.8906 8.40%
2010-05-07 0 6.430 6.390 6.440 6.330 6.800 4,710,000 31,231,060 6.6308 0.837 0.832 0.838 0.824 0.885 36,179,440 0.8632 -6.81%
2010-05-06 0 6.900 6.900 6.910 6.800 6.960 2,425,263 16,647,532 6.8642 0.898 0.898 0.900 0.885 0.906 18,629,439 0.8936 -1.00%
2010-05-05 0 6.970 6.950 6.970 6.910 7.100 1,162,000 8,138,040 7.0035 0.907 0.905 0.907 0.900 0.924 8,925,798 0.9117 -2.38%
2010-05-04 0 7.140 7.120 7.160 7.110 7.200 802,000 5,726,320 7.1400 0.930 0.927 0.932 0.926 0.937 6,160,491 0.9295 -0.83%
2010-05-03 0 7.200 7.190 7.200 7.170 7.280 1,050,000 7,574,080 7.2134 0.937 0.936 0.937 0.933 0.948 8,065,480 0.9391 -0.96%
2010-04-30 0 7.270 7.250 7.280 7.250 7.390 1,410,000 10,308,820 7.3112 0.946 0.944 0.948 0.944 0.962 10,830,788 0.9518 0.36%
2010-04-29 0 7.290 7.270 7.310 7.250 7.420 3,454,000 25,323,000 7.3315 0.943 0.940 0.946 0.938 0.960 26,700,067 0.9484 1.96%
2010-04-28 0 7.150 7.150 7.170 7.080 7.200 1,136,000 8,089,740 7.1213 0.925 0.925 0.928 0.916 0.931 8,781,493 0.9212 -1.38%
2010-04-27 0 7.250 7.230 7.270 7.180 7.300 826,000 5,968,240 7.2255 0.938 0.935 0.940 0.929 0.944 6,385,135 0.9347 0.00%
2010-04-26 0 7.250 7.250 7.260 7.100 7.300 1,806,000 13,089,200 7.2476 0.938 0.938 0.939 0.918 0.944 13,960,718 0.9376 3.57%
2010-04-23 0 7.000 7.000 7.030 7.000 7.180 2,960,876 20,783,158 7.0193 0.906 0.906 0.909 0.906 0.929 22,888,126 0.9080 -0.14%
2010-04-22 0 7.010 7.000 7.060 6.950 7.130 2,536,000 17,728,050 6.9906 0.907 0.906 0.913 0.899 0.922 19,603,755 0.9043 -1.27%
2010-04-21 0 7.100 7.060 7.100 7.050 7.160 986,000 6,996,800 7.0961 0.918 0.913 0.918 0.912 0.926 7,621,965 0.9180 -0.56%
2010-04-20 0 7.140 7.110 7.140 6.900 7.200 750,000 5,321,260 7.0950 0.924 0.920 0.924 0.893 0.931 5,797,640 0.9178 3.48%
2010-04-19 0 6.900 6.900 6.920 6.840 6.930 900,000 6,198,600 6.8873 0.893 0.893 0.895 0.885 0.896 6,957,169 0.8910 -0.14%
2010-04-16 0 6.910 6.920 6.930 6.840 6.930 858,000 5,905,760 6.8832 0.894 0.895 0.896 0.885 0.896 6,632,501 0.8904 0.00%
2010-04-15 0 6.910 6.900 6.920 6.900 6.990 1,384,500 9,603,705 6.9366 0.894 0.893 0.895 0.893 0.904 10,702,444 0.8973 0.00%
2010-04-14 0 6.910 6.910 6.930 6.850 6.940 2,018,000 13,933,020 6.9044 0.894 0.894 0.896 0.886 0.898 15,599,518 0.8932 0.14%
2010-04-13 0 6.900 6.900 6.930 6.880 7.000 2,325,000 16,107,180 6.9278 0.893 0.893 0.896 0.890 0.906 17,972,685 0.8962 -0.14%
2010-04-12 0 6.910 6.900 6.910 6.810 7.040 5,865,000 40,518,750 6.9086 0.894 0.893 0.894 0.881 0.911 45,337,548 0.8937 -1.99%
2010-04-09 0 7.050 7.040 7.070 7.030 7.200 3,074,000 21,824,060 7.0996 0.912 0.911 0.915 0.909 0.931 23,762,596 0.9184 -1.26%
2010-04-08 0 7.140 7.130 7.170 7.100 7.470 5,152,000 37,152,180 7.2112 0.924 0.922 0.928 0.918 0.966 39,825,925 0.9329 -4.67%
2010-04-07 0 7.490 7.470 7.490 7.400 7.550 1,632,000 12,207,160 7.4799 0.969 0.966 0.969 0.957 0.977 12,615,666 0.9676 0.27%
2010-04-01 0 7.470 7.470 7.490 7.420 7.510 718,000 5,365,220 7.4725 0.966 0.966 0.969 0.960 0.972 5,550,274 0.9667 -0.13%
2010-03-31 0 7.480 7.430 7.480 7.300 7.600 3,510,200 26,224,888 7.4711 0.968 0.961 0.968 0.944 0.983 27,134,503 0.9665 3.03%
2010-03-30 0 7.260 7.280 7.300 7.140 7.290 1,788,800 12,891,056 7.2065 0.939 0.942 0.944 0.924 0.943 13,827,759 0.9323 0.41%
2010-03-29 0 7.230 7.230 7.260 7.210 7.450 2,090,000 15,230,600 7.2874 0.935 0.935 0.939 0.933 0.964 16,156,091 0.9427 -1.50%
2010-03-26 0 7.340 7.370 7.380 7.250 7.600 3,403,200 25,044,320 7.3591 0.950 0.953 0.955 0.938 0.983 26,307,373 0.9520 -4.05%
2010-03-25 0 7.650 7.600 7.650 7.160 7.660 6,686,000 48,538,027 7.2597 0.990 0.983 0.990 0.926 0.991 51,684,032 0.9391 6.55%
2010-03-24 0 7.180 7.170 7.180 7.150 7.380 2,465,000 17,808,200 7.2244 0.929 0.928 0.929 0.925 0.955 19,054,912 0.9346 -0.42%
2010-03-23 0 7.210 7.210 7.230 7.060 7.720 5,298,000 38,815,820 7.3265 0.933 0.933 0.935 0.913 0.999 40,954,532 0.9478 -6.12%
2010-03-22 0 7.680 7.680 7.690 7.510 7.700 3,207,000 24,465,230 7.6287 0.994 0.994 0.995 0.972 0.996 24,790,711 0.9869 1.59%
2010-03-19 0 7.560 7.560 7.580 7.360 7.640 2,520,000 18,927,640 7.5110 0.978 0.978 0.981 0.952 0.988 19,480,072 0.9716 2.86%
2010-03-18 0 7.350 7.350 7.380 7.300 7.420 564,000 4,150,480 7.3590 0.951 0.951 0.955 0.944 0.960 4,359,826 0.9520 -0.14%
2010-03-17 0 7.360 7.330 7.360 7.200 7.360 444,000 3,241,060 7.2997 0.952 0.948 0.952 0.931 0.952 3,432,203 0.9443 0.82%
2010-03-16 0 7.300 7.300 7.310 7.300 7.460 787,000 5,782,410 7.3474 0.944 0.944 0.946 0.944 0.965 6,083,657 0.9505 -1.35%
2010-03-15 0 7.400 7.380 7.400 7.220 7.420 732,200 5,367,930 7.3312 0.957 0.955 0.957 0.934 0.960 5,660,043 0.9484 1.51%
2010-03-12 0 7.290 7.240 7.290 7.190 7.300 370,000 2,680,780 7.2454 0.943 0.937 0.943 0.930 0.944 2,860,169 0.9373 0.83%
2010-03-11 0 7.230 7.230 7.240 7.100 7.300 850,000 6,125,480 7.2064 0.935 0.935 0.937 0.918 0.944 6,570,659 0.9322 -1.90%
2010-03-10 0 7.370 7.370 7.410 7.220 7.440 1,818,200 13,396,082 7.3678 0.953 0.953 0.959 0.934 0.962 14,055,026 0.9531 0.00%
2010-03-09 0 7.370 7.360 7.380 7.140 7.420 3,677,000 26,939,620 7.3265 0.953 0.952 0.955 0.924 0.960 28,423,899 0.9478 3.22%
2010-03-08 0 7.140 7.140 7.150 7.030 7.200 2,190,000 15,576,460 7.1125 0.924 0.924 0.925 0.909 0.931 16,929,110 0.9201 2.59%
2010-03-05 0 6.960 6.940 6.980 6.810 7.080 1,406,000 9,802,680 6.9720 0.900 0.898 0.903 0.881 0.916 10,868,643 0.9019 0.14%
2010-03-04 0 6.950 6.950 6.960 6.800 7.000 3,789,500 26,234,780 6.9230 0.899 0.899 0.900 0.880 0.906 29,293,545 0.8956 3.42%
2010-03-03 0 6.720 6.700 6.730 6.500 6.750 3,478,514 23,188,652 6.6663 0.869 0.867 0.871 0.841 0.873 26,889,565 0.8624 2.44%
2010-03-02 0 6.560 6.520 6.560 6.490 6.610 1,098,000 7,190,460 6.5487 0.849 0.843 0.849 0.840 0.855 8,487,746 0.8472 -0.30%
2010-03-01 0 6.580 6.560 6.580 6.510 6.700 718,000 4,728,480 6.5856 0.851 0.849 0.851 0.842 0.867 5,550,274 0.8519 0.00%
2010-02-26 0 6.580 6.510 6.580 6.470 6.650 416,000 2,723,000 6.5457 0.851 0.842 0.851 0.837 0.860 3,215,758 0.8468 -0.15%
2010-02-25 0 6.590 6.490 6.590 6.440 6.790 2,218,000 14,757,890 6.6537 0.853 0.840 0.853 0.833 0.878 17,145,555 0.8607 0.46%
2010-02-24 0 6.560 6.550 6.560 6.170 6.590 2,713,600 17,506,096 6.4512 0.849 0.847 0.849 0.798 0.853 20,976,636 0.8346 4.63%
2010-02-23 0 6.270 6.270 6.360 6.180 6.380 604,000 3,808,660 6.3057 0.811 0.811 0.823 0.799 0.825 4,669,033 0.8157 -1.57%
2010-02-22 0 6.370 6.330 6.400 6.040 6.420 1,628,000 10,108,180 6.2090 0.824 0.819 0.828 0.781 0.831 12,584,745 0.8032 4.43%
2010-02-19 0 6.100 6.030 6.100 5.990 6.140 862,000 5,233,380 6.0712 0.789 0.780 0.789 0.775 0.794 6,663,421 0.7854 0.33%
2010-02-18 0 6.080 6.070 6.090 6.080 6.250 250,000 1,532,400 6.1296 0.787 0.785 0.788 0.787 0.809 1,932,547 0.7929 -2.25%
2010-02-17 0 6.220 6.200 6.220 6.130 6.240 302,000 1,860,800 6.1616 0.805 0.802 0.805 0.793 0.807 2,334,517 0.7971 0.48%
2010-02-12 0 6.190 6.160 6.200 6.030 6.200 1,492,000 9,113,700 6.1084 0.801 0.797 0.802 0.780 0.802 11,533,439 0.7902 0.81%
2010-02-11 0 6.140 6.130 6.140 6.070 6.200 1,630,000 10,028,760 6.1526 0.794 0.793 0.794 0.785 0.802 12,600,205 0.7959 -0.16%
2010-02-10 0 6.150 6.120 6.150 6.020 6.190 984,000 6,009,240 6.1070 0.796 0.792 0.796 0.779 0.801 7,606,504 0.7900 0.82%
2010-02-09 0 6.100 6.100 6.120 6.000 6.200 1,254,600 7,646,788 6.0950 0.789 0.789 0.792 0.776 0.802 9,698,293 0.7885 -0.81%
2010-02-08 0 6.150 6.150 6.220 6.100 6.250 822,000 5,081,460 6.1818 0.796 0.796 0.805 0.789 0.809 6,354,214 0.7997 -1.28%
2010-02-05 0 6.230 6.190 6.240 6.100 6.270 434,000 2,672,800 6.1585 0.806 0.801 0.807 0.789 0.811 3,354,901 0.7967 -2.66%
2010-02-04 0 6.400 6.320 6.400 6.310 6.450 638,000 4,073,820 6.3853 0.828 0.818 0.828 0.816 0.834 4,931,859 0.8260 0.00%
2010-02-03 0 6.400 6.400 6.420 6.120 6.460 2,432,000 15,416,200 6.3389 0.828 0.828 0.831 0.792 0.836 18,799,815 0.8200 4.40%
2010-02-02 0 6.130 6.120 6.130 6.080 6.210 1,486,000 9,127,900 6.1426 0.793 0.792 0.793 0.787 0.803 11,487,058 0.7946 0.82%
2010-02-01 0 6.080 6.050 6.060 5.930 6.120 844,000 5,081,880 6.0212 0.787 0.783 0.784 0.767 0.792 6,524,278 0.7789 1.33%
2010-01-29 0 6.000 6.010 6.080 5.940 6.270 3,490,000 21,150,540 6.0603 0.776 0.777 0.787 0.768 0.811 26,978,354 0.7840 -0.17%
2010-01-28 0 6.010 6.010 6.040 5.800 6.100 2,610,000 15,718,560 6.0224 0.777 0.777 0.781 0.750 0.789 20,175,789 0.7791 7.32%
2010-01-27 0 5.600 5.560 5.640 5.570 5.980 4,468,000 25,564,472 5.7217 0.724 0.719 0.730 0.721 0.774 34,538,477 0.7402 -2.44%
2010-01-26 0 5.740 5.750 5.800 5.720 6.110 3,454,900 20,465,430 5.9236 0.743 0.744 0.750 0.740 0.790 26,707,024 0.7663 -5.90%
2010-01-25 0 6.100 6.100 6.130 5.930 6.130 2,028,000 12,253,940 6.0424 0.789 0.789 0.793 0.767 0.793 15,676,820 0.7817 -1.77%
2010-01-22 0 6.210 6.210 6.250 5.910 6.270 2,246,000 13,716,760 6.1072 0.803 0.803 0.809 0.765 0.811 17,362,001 0.7900 -1.43%
2010-01-21 0 6.300 6.300 6.350 6.210 6.480 1,934,000 12,213,080 6.3149 0.815 0.815 0.821 0.803 0.838 14,950,182 0.8169 -2.17%
2010-01-20 0 6.440 6.450 6.480 6.400 6.620 1,370,000 8,866,540 6.4719 0.833 0.834 0.838 0.828 0.856 10,590,357 0.8372 -1.23%
2010-01-19 0 6.520 6.510 6.570 6.510 6.850 2,044,000 13,569,920 6.6389 0.843 0.842 0.850 0.842 0.886 15,800,503 0.8588 -4.54%
2010-01-18 0 6.830 6.830 6.890 6.800 6.920 340,000 2,334,460 6.8661 0.884 0.884 0.891 0.880 0.895 2,628,264 0.8882 -1.01%
2010-01-15 0 6.900 6.900 6.920 6.860 6.950 1,712,000 11,856,760 6.9257 0.893 0.893 0.895 0.887 0.899 13,234,081 0.8959 0.00%
2010-01-14 0 6.900 6.890 6.920 6.810 6.930 1,824,000 12,575,660 6.8946 0.893 0.891 0.895 0.881 0.896 14,099,862 0.8919 2.07%
2010-01-13 0 6.760 6.760 6.780 6.680 6.880 1,300,000 8,745,360 6.7272 0.874 0.874 0.877 0.864 0.890 10,049,243 0.8703 -1.31%
2010-01-12 0 6.850 6.850 6.880 6.830 6.990 1,022,000 7,055,240 6.9034 0.886 0.886 0.890 0.884 0.904 7,900,251 0.8930 -1.15%
2010-01-11 0 6.930 6.880 6.940 6.850 7.000 4,510,300 31,295,994 6.9388 0.896 0.890 0.898 0.886 0.906 34,865,464 0.8976 1.32%
2010-01-08 0 6.840 6.820 6.830 6.750 7.150 4,458,000 30,702,760 6.8871 0.885 0.882 0.884 0.873 0.925 34,461,175 0.8909 -3.39%
2010-01-07 0 7.080 7.070 7.080 7.030 7.380 25,790,000 183,583,100 7.1184 0.916 0.915 0.916 0.909 0.955 199,361,529 0.9209 -3.01%
2010-01-06 0 7.300 7.290 7.300 6.940 7.330 4,970,000 35,363,340 7.1154 0.944 0.943 0.944 0.898 0.948 38,419,031 0.9205 1.39%
2010-01-05 0 7.200 7.220 7.240 7.020 7.400 5,004,300 36,079,903 7.2098 0.931 0.934 0.937 0.908 0.957 38,684,176 0.9327 -2.04%
2010-01-04 0 7.350 7.310 7.350 7.090 7.550 12,330,000 89,826,740 7.2852 0.951 0.946 0.951 0.917 0.977 95,313,209 0.9424 4.11%
2009-12-31 0 7.060 7.050 7.060 6.810 7.060 7,076,700 49,382,577 6.9782 0.913 0.912 0.913 0.881 0.913 54,704,216 0.9027 3.22%
2009-12-30 0 6.840 6.800 6.840 6.360 6.970 10,090,000 67,886,180 6.7281 0.885 0.880 0.885 0.823 0.902 77,997,589 0.8704 6.71%
2009-12-29 0 6.410 6.380 6.410 6.250 6.490 1,858,000 11,875,340 6.3915 0.829 0.825 0.829 0.809 0.840 14,362,688 0.8268 2.23%
2009-12-28 0 6.270 6.230 6.300 6.160 6.420 1,766,000 11,022,900 6.2417 0.811 0.806 0.815 0.797 0.831 13,651,511 0.8074 -0.48%
2009-12-24 0 6.300 6.300 6.340 6.280 6.450 800,000 5,060,380 6.3255 0.815 0.815 0.820 0.812 0.834 6,184,150 0.8183 -1.72%
2009-12-23 0 6.410 6.400 6.420 6.000 6.460 5,048,000 31,374,160 6.2152 0.829 0.828 0.831 0.776 0.836 39,021,985 0.8040 5.60%
2009-12-22 0 6.070 6.020 6.070 6.000 6.160 2,304,000 14,010,640 6.0810 0.785 0.779 0.785 0.776 0.797 17,810,351 0.7867 0.33%
2009-12-21 0 6.050 6.040 6.050 5.980 6.180 1,559,064 9,418,626 6.0412 0.783 0.781 0.783 0.774 0.799 12,051,857 0.7815 -0.82%
2009-12-18 0 6.100 6.100 6.110 5.780 6.200 8,085,000 48,162,844 5.9571 0.789 0.789 0.790 0.748 0.802 62,498,564 0.7706 0.00%
2009-12-17 0 6.100 6.060 6.100 5.890 6.210 4,194,000 25,599,820 6.1039 0.789 0.784 0.789 0.762 0.803 32,420,405 0.7896 -0.65%
2009-12-16 0 6.140 6.110 6.140 6.020 6.420 5,948,000 36,637,860 6.1597 0.794 0.790 0.794 0.779 0.831 45,979,154 0.7968 -3.15%
2009-12-15 0 6.340 6.300 6.340 6.300 6.680 5,404,000 35,105,280 6.4962 0.820 0.815 0.820 0.815 0.864 41,773,932 0.8404 -1.40%
2009-12-14 0 6.430 6.430 6.440 5.930 6.580 7,816,700 49,280,193 6.3045 0.832 0.832 0.833 0.767 0.851 60,424,555 0.8156 4.05%
2009-12-11 0 6.180 6.150 6.180 6.130 6.400 4,494,000 28,011,872 6.2332 0.799 0.796 0.799 0.793 0.828 34,739,462 0.8063 -2.06%
2009-12-10 0 6.310 6.310 6.320 5.920 6.750 15,794,000 97,905,940 6.1989 0.816 0.816 0.818 0.766 0.873 122,090,578 0.8019 -5.11%
2009-12-09 0 6.650 6.650 6.670 6.350 6.750 10,305,000 67,681,560 6.5678 0.860 0.860 0.863 0.821 0.873 79,659,580 0.8496 -0.89%
2009-12-08 0 6.710 6.690 6.720 6.620 7.100 22,129,000 153,142,490 6.9204 0.868 0.865 0.869 0.856 0.918 171,061,314 0.8952 1.82%
2009-12-07 0 6.590 6.590 6.600 6.200 6.760 14,944,000 97,758,160 6.5416 0.853 0.853 0.854 0.802 0.874 115,519,918 0.8462 6.98%
2009-12-04 0 6.160 6.150 6.160 5.820 6.170 6,916,000 41,443,220 5.9924 0.797 0.796 0.797 0.753 0.798 53,461,975 0.7752 4.41%
2009-12-03 0 5.900 5.900 5.920 5.480 5.980 8,732,000 50,575,400 5.7920 0.763 0.763 0.766 0.709 0.774 67,499,995 0.7493 6.12%
2009-12-02 0 5.560 5.560 5.570 5.470 5.630 11,258,500 62,532,990 5.5543 0.719 0.719 0.721 0.708 0.728 87,030,313 0.7185 1.28%
2009-12-01 0 5.490 5.470 5.490 5.070 5.530 11,579,667 61,596,262 5.3193 0.710 0.708 0.710 0.656 0.715 89,512,994 0.6881 7.65%
2009-11-30 0 5.100 5.090 5.100 4.910 5.240 11,714,000 59,780,400 5.1033 0.660 0.658 0.660 0.635 0.678 90,551,414 0.6602 4.51%
2009-11-27 0 4.880 4.880 4.900 4.760 5.000 7,138,000 34,983,060 4.9010 0.631 0.631 0.634 0.616 0.647 55,178,077 0.6340 -0.41%
2009-11-26 0 4.900 4.900 4.940 4.850 5.100 4,098,000 20,251,720 4.9419 0.634 0.634 0.639 0.627 0.660 31,678,307 0.6393 -2.39%
2009-11-25 0 5.020 4.990 5.020 4.730 5.080 8,960,000 44,407,340 4.9562 0.649 0.646 0.649 0.612 0.657 69,262,478 0.6411 5.46%
2009-11-24 0 4.760 4.760 4.800 4.730 4.960 3,420,000 16,566,500 4.8440 0.616 0.616 0.621 0.612 0.642 26,437,240 0.6266 -0.83%
2009-11-23 0 4.800 4.790 4.800 4.780 4.870 1,018,000 4,903,500 4.8168 0.621 0.620 0.621 0.618 0.630 7,869,331 0.6231 0.00%
2009-11-20 0 4.800 4.790 4.800 4.700 4.850 1,516,000 7,230,780 4.7696 0.621 0.620 0.621 0.608 0.627 11,718,964 0.6170 0.84%
2009-11-19 0 4.760 4.770 4.780 4.730 4.850 2,330,000 11,115,580 4.7706 0.616 0.617 0.618 0.612 0.627 18,011,336 0.6171 -1.24%
2009-11-18 0 4.820 4.800 4.830 4.780 5.040 5,806,500 28,353,015 4.8830 0.624 0.621 0.625 0.618 0.652 44,885,332 0.6317 -2.23%
2009-11-17 0 4.930 4.910 4.940 4.770 4.970 3,966,000 19,384,080 4.8876 0.638 0.635 0.639 0.617 0.643 30,657,923 0.6323 0.82%
2009-11-16 0 4.890 4.860 4.890 4.720 5.100 8,094,000 39,898,680 4.9294 0.633 0.629 0.633 0.611 0.660 62,568,136 0.6377 4.94%
2009-11-13 0 4.660 4.660 4.670 4.560 4.740 2,530,000 11,831,180 4.6764 0.603 0.603 0.604 0.590 0.613 19,557,374 0.6049 0.65%
2009-11-12 0 4.630 4.600 4.630 4.590 4.700 6,710,000 31,120,100 4.6379 0.599 0.595 0.599 0.594 0.608 51,869,557 0.6000 -1.49%
2009-11-11 0 4.700 4.690 4.700 4.650 4.860 4,624,000 21,831,460 4.7213 0.608 0.607 0.608 0.602 0.629 35,744,386 0.6108 0.00%
2009-11-10 0 4.700 4.700 4.730 4.680 5.070 5,464,000 26,563,820 4.8616 0.608 0.608 0.612 0.605 0.656 42,237,743 0.6289 -6.00%
2009-11-09 0 5.000 4.990 5.000 4.850 5.160 15,870,000 79,631,940 5.0178 0.647 0.646 0.647 0.627 0.668 122,678,072 0.6491 4.17%
2009-11-06 0 4.800 4.820 4.830 4.530 4.960 15,318,000 72,339,880 4.7225 0.621 0.624 0.625 0.586 0.642 118,411,008 0.6109 5.96%
2009-11-05 0 4.530 4.510 4.530 4.420 4.600 5,338,000 24,114,940 4.5176 0.586 0.583 0.586 0.572 0.595 41,263,740 0.5844 0.22%
2009-11-04 0 4.520 4.520 4.540 4.400 4.570 6,174,000 27,878,820 4.5155 0.585 0.585 0.587 0.569 0.591 47,726,176 0.5841 2.73%
2009-11-03 0 4.400 4.390 4.420 4.380 4.650 8,137,400 36,269,130 4.4571 0.569 0.568 0.572 0.567 0.602 62,903,626 0.5766 -3.93%
2009-11-02 0 4.580 4.570 4.590 4.480 4.750 10,486,000 48,596,480 4.6344 0.592 0.591 0.594 0.580 0.614 81,058,744 0.5995 -0.43%
2009-10-30 0 4.600 4.570 4.580 4.400 4.700 13,966,000 63,907,080 4.5759 0.595 0.591 0.592 0.569 0.608 107,959,795 0.5920 5.02%
2009-10-29 0 4.380 4.360 4.410 4.230 4.610 8,676,000 38,681,020 4.4584 0.567 0.564 0.570 0.547 0.596 67,067,105 0.5768 0.92%
2009-10-28 0 4.340 4.340 4.350 4.290 4.460 4,297,500 18,710,220 4.3537 0.561 0.561 0.563 0.555 0.577 33,220,480 0.5632 -1.36%
2009-10-27 0 4.400 4.400 4.420 4.340 4.480 3,282,500 14,440,445 4.3992 0.569 0.569 0.572 0.561 0.580 25,374,340 0.5691 -1.57%
2009-10-23 0 4.470 4.450 4.490 4.460 4.600 3,728,000 16,900,000 4.5333 0.578 0.576 0.581 0.577 0.595 28,818,138 0.5864 1.13%
2009-10-22 0 4.420 4.420 4.430 4.380 4.580 5,402,000 24,017,220 4.4460 0.572 0.572 0.573 0.567 0.592 41,758,472 0.5751 -3.49%
2009-10-21 0 4.580 4.570 4.600 4.450 4.660 8,272,000 37,751,460 4.5638 0.592 0.591 0.595 0.576 0.603 63,944,109 0.5904 0.22%
2009-10-20 0 4.570 4.530 4.570 4.510 4.820 15,962,000 74,075,630 4.6407 0.591 0.586 0.591 0.583 0.624 123,389,249 0.6003 -1.51%
2009-10-19 0 4.640 4.630 4.640 4.090 4.700 12,524,000 55,810,580 4.4563 0.600 0.599 0.600 0.529 0.608 96,812,865 0.5765 14.29%
2009-10-16 0 4.060 4.050 4.060 4.040 4.260 7,897,500 32,726,480 4.1439 0.525 0.524 0.525 0.523 0.551 61,049,154 0.5361 -0.49%
2009-10-15 0 4.080 4.070 4.080 4.060 4.340 5,953,500 24,757,695 4.1585 0.528 0.527 0.528 0.525 0.561 46,021,670 0.5380 -3.09%
2009-10-14 0 4.210 4.210 4.220 4.150 4.450 16,013,000 68,480,150 4.2765 0.545 0.545 0.546 0.537 0.576 123,783,489 0.5532 -2.77%
2009-10-13 0 4.330 4.300 4.330 3.850 4.760 169,862,000 723,505,400 4.2594 0.560 0.556 0.560 0.498 0.616 1,313,065,068 0.5510

Webb-site Database - Powered By Linux Group

Back to top