Central China Securities Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01375  2014-06-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-14 0 1.725 1.720 1.725 1.715 1.760 3,471,000 5,996,360 1.7276 1.725 1.720 1.725 1.715 1.760 3,471,000 1.7276 -1.15%
2026-08-13 0 1.745 1.740 1.745 1.735 1.780 7,765,000 13,644,240 1.7571 1.745 1.740 1.745 1.735 1.780 7,765,000 1.7571 0.29%
2026-08-12 0 1.740 1.730 1.740 1.700 1.740 6,198,000 10,671,460 1.7218 1.740 1.730 1.740 1.700 1.740 6,198,000 1.7218 1.16%
2026-08-11 0 1.720 1.710 1.720 1.705 1.770 10,003,000 17,329,045 1.7324 1.720 1.710 1.720 1.705 1.770 10,003,000 1.7324 -2.55%
2026-08-10 0 1.765 1.765 1.770 1.750 1.795 9,399,000 16,638,565 1.7702 1.765 1.765 1.770 1.750 1.795 9,399,000 1.7702 2.02%
2026-08-07 0 1.730 1.730 1.735 1.720 1.745 3,545,000 6,123,990 1.7275 1.730 1.730 1.735 1.720 1.745 3,545,000 1.7275 -0.57%
2026-08-06 0 1.740 1.730 1.740 1.720 1.760 5,619,000 9,735,405 1.7326 1.740 1.730 1.740 1.720 1.760 5,619,000 1.7326 -1.42%
2026-08-05 0 1.765 1.765 1.770 1.745 1.780 5,762,000 10,194,975 1.7693 1.765 1.765 1.770 1.745 1.780 5,762,000 1.7693 0.57%
2026-08-04 0 1.755 1.745 1.755 1.730 1.765 4,328,000 7,546,510 1.7436 1.755 1.745 1.755 1.730 1.765 4,328,000 1.7436 0.29%
2026-08-03 0 1.750 1.745 1.750 1.700 1.750 4,112,438 7,127,118 1.7331 1.750 1.745 1.750 1.700 1.750 4,112,438 1.7331 1.16%
2026-07-31 0 1.730 1.730 1.750 1.730 1.770 6,450,000 11,249,923 1.7442 1.730 1.730 1.750 1.730 1.770 6,450,000 1.7442 0.00%
2026-07-30 0 1.730 1.730 1.740 1.720 1.750 2,496,000 4,323,915 1.7323 1.730 1.730 1.740 1.720 1.750 2,496,000 1.7323 -1.14%
2026-07-29 0 1.750 1.740 1.750 1.700 1.750 6,120,000 10,560,130 1.7255 1.750 1.740 1.750 1.700 1.750 6,120,000 1.7255 2.94%
2026-07-28 0 1.700 1.690 1.700 1.680 1.720 5,597,000 9,487,320 1.6951 1.700 1.690 1.700 1.680 1.720 5,597,000 1.6951 -0.58%
2026-07-27 0 1.710 1.710 1.720 1.690 1.730 3,641,000 6,237,070 1.7130 1.710 1.710 1.720 1.690 1.730 3,641,000 1.7130 0.59%
2026-07-24 0 1.700 1.700 1.710 1.700 1.740 4,326,000 7,411,949 1.7133 1.700 1.700 1.710 1.700 1.740 4,326,000 1.7133 -2.86%
2026-07-23 0 1.750 1.750 1.760 1.710 1.760 8,950,000 15,617,170 1.7449 1.750 1.750 1.760 1.710 1.760 8,950,000 1.7449 1.74%
2026-07-22 0 1.720 1.720 1.730 1.710 1.760 6,656,000 11,522,630 1.7312 1.720 1.720 1.730 1.710 1.760 6,656,000 1.7312 -0.58%
2026-07-21 0 1.730 1.730 1.740 1.700 1.760 12,285,000 21,244,595 1.7293 1.730 1.730 1.740 1.700 1.760 12,285,000 1.7293 1.17%
2026-07-20 0 1.710 1.710 1.720 1.690 1.730 9,798,000 16,758,040 1.7104 1.710 1.710 1.720 1.690 1.730 9,798,000 1.7104 1.18%
2026-07-17 0 1.690 1.670 1.690 1.650 1.720 14,915,000 25,116,360 1.6840 1.690 1.670 1.690 1.650 1.720 14,915,000 1.6840 -1.17%
2026-07-16 0 1.710 1.710 1.720 1.700 1.730 4,828,000 8,272,190 1.7134 1.710 1.710 1.720 1.700 1.730 4,828,000 1.7134 0.59%
2026-07-15 0 1.700 1.700 1.710 1.670 1.730 15,023,000 25,544,090 1.7003 1.700 1.700 1.710 1.670 1.730 15,023,000 1.7003 1.80%
2026-07-14 0 1.670 1.670 1.680 1.600 1.680 8,431,000 13,777,350 1.6341 1.670 1.670 1.680 1.600 1.680 8,431,000 1.6341 2.79%
2026-07-13 0 1.650 1.650 1.660 1.640 1.710 14,119,000 23,571,775 1.6695 1.625 1.625 1.635 1.615 1.684 14,338,863 1.6439 -2.94%
2026-07-10 0 1.700 1.700 1.710 1.690 1.760 11,354,000 19,563,340 1.7230 1.674 1.674 1.684 1.664 1.733 11,530,806 1.6966 -0.58%
2026-07-09 0 1.710 1.710 1.720 1.680 1.730 10,015,000 17,101,890 1.7076 1.684 1.684 1.694 1.654 1.703 10,170,955 1.6814 0.00%
2026-07-08 0 1.710 1.710 1.720 1.690 1.730 9,320,000 15,906,325 1.7067 1.684 1.684 1.694 1.664 1.703 9,465,132 1.6805 0.59%
2026-07-07 0 1.700 1.700 1.710 1.700 1.760 7,941,000 13,675,210 1.7221 1.674 1.674 1.684 1.674 1.733 8,064,658 1.6957 -3.41%
2026-07-06 0 1.760 1.760 1.770 1.750 1.820 7,295,625 12,975,483 1.7785 1.733 1.733 1.743 1.723 1.792 7,409,233 1.7513 -1.12%
2026-07-03 0 1.780 1.770 1.780 1.720 1.780 10,090,000 17,707,903 1.7550 1.753 1.743 1.753 1.694 1.753 10,247,123 1.7281 2.89%
2026-07-02 0 1.730 1.720 1.730 1.710 1.820 14,235,000 25,097,300 1.7631 1.703 1.694 1.703 1.684 1.792 14,456,669 1.7360 1.17%
2026-06-30 0 1.710 1.710 1.720 1.680 1.740 11,666,000 19,866,430 1.7029 1.684 1.684 1.694 1.654 1.713 11,847,664 1.6768 0.59%
2026-06-29 0 1.700 1.700 1.710 1.690 1.750 9,495,000 16,288,680 1.7155 1.674 1.674 1.684 1.664 1.723 9,642,857 1.6892 0.59%
2026-06-26 0 1.690 1.680 1.690 1.670 1.810 14,263,000 24,521,203 1.7192 1.664 1.654 1.664 1.644 1.782 14,485,105 1.6929 -6.11%
2026-06-25 0 1.800 1.790 1.800 1.690 1.800 21,858,000 38,626,400 1.7672 1.772 1.763 1.772 1.664 1.772 22,198,375 1.7401 4.65%
2026-06-24 0 1.720 1.720 1.730 1.720 1.860 12,719,000 22,581,020 1.7754 1.694 1.694 1.703 1.694 1.831 12,917,062 1.7482 -4.97%
2026-06-23 0 1.810 1.810 1.820 1.800 1.920 22,521,000 41,996,637 1.8648 1.782 1.782 1.792 1.772 1.891 22,871,699 1.8362 -2.16%
2026-06-22 0 1.850 1.840 1.850 1.720 1.870 30,516,000 55,297,645 1.8121 1.822 1.812 1.822 1.694 1.841 30,991,198 1.7843 5.71%
2026-06-18 0 1.750 1.740 1.750 1.700 1.800 19,246,000 33,552,230 1.7433 1.723 1.713 1.723 1.674 1.772 19,545,701 1.7166 -1.13%
2026-06-17 0 1.770 1.770 1.780 1.770 1.840 13,728,000 24,621,105 1.7935 1.743 1.743 1.753 1.743 1.812 13,941,774 1.7660 -0.56%
2026-06-16 0 1.780 1.780 1.790 1.760 1.800 10,855,000 19,308,680 1.7788 1.753 1.753 1.763 1.733 1.772 11,024,035 1.7515 0.56%
2026-06-15 0 1.770 1.770 1.780 1.750 1.870 26,442,000 47,821,280 1.8085 1.743 1.743 1.753 1.723 1.841 26,853,758 1.7808 2.91%
2026-06-12 0 1.720 1.720 1.730 1.680 1.780 24,378,000 42,485,320 1.7428 1.694 1.694 1.703 1.654 1.753 24,757,617 1.7161 3.61%
2026-06-11 0 1.660 1.660 1.670 1.640 1.700 11,518,000 19,138,365 1.6616 1.635 1.635 1.644 1.615 1.674 11,697,360 1.6361 -2.35%
2026-06-10 0 1.700 1.690 1.700 1.650 1.700 7,217,000 12,092,330 1.6755 1.674 1.664 1.674 1.625 1.674 7,329,384 1.6498 1.80%
2026-06-09 0 1.670 1.670 1.680 1.650 1.700 6,589,000 11,084,410 1.6823 1.644 1.644 1.654 1.625 1.674 6,691,605 1.6565 -0.60%
2026-06-08 0 1.680 1.670 1.680 1.630 1.690 8,508,025 14,087,315 1.6558 1.654 1.644 1.654 1.605 1.664 8,640,513 1.6304 -1.18%
2026-06-05 0 1.700 1.690 1.700 1.690 1.740 4,913,000 8,397,260 1.7092 1.674 1.664 1.674 1.664 1.713 4,989,506 1.6830 -0.58%
2026-06-04 0 1.710 1.700 1.710 1.700 1.760 5,230,000 8,986,430 1.7182 1.684 1.674 1.684 1.674 1.733 5,311,442 1.6919 -2.29%
2026-06-03 0 1.750 1.740 1.750 1.730 1.770 7,016,000 12,272,810 1.7493 1.723 1.713 1.723 1.703 1.743 7,125,254 1.7224 -0.57%
2026-06-02 0 1.760 1.760 1.770 1.750 1.790 6,773,000 11,956,420 1.7653 1.733 1.733 1.743 1.723 1.763 6,878,470 1.7382 0.57%
2026-06-01 0 1.750 1.750 1.770 1.740 1.790 9,812,000 17,325,240 1.7657 1.723 1.723 1.743 1.713 1.763 9,964,794 1.7386 1.16%
2026-05-29 0 1.730 1.720 1.730 1.700 1.770 16,877,000 29,426,921 1.7436 1.703 1.694 1.703 1.674 1.743 17,139,810 1.7169 1.76%
2026-05-28 0 1.700 1.690 1.700 1.680 1.760 11,485,000 19,565,440 1.7036 1.674 1.664 1.674 1.654 1.733 11,663,846 1.6774 -2.86%
2026-05-27 0 1.750 1.750 1.760 1.740 1.830 11,270,000 20,071,400 1.7810 1.723 1.723 1.733 1.713 1.802 11,445,498 1.7537 -2.23%
2026-05-26 0 1.790 1.790 1.810 1.790 1.860 11,659,000 21,169,590 1.8157 1.763 1.763 1.782 1.763 1.831 11,840,555 1.7879 -0.56%
2026-05-22 0 1.800 1.800 1.810 1.800 1.840 5,336,375 9,687,948 1.8155 1.772 1.772 1.782 1.772 1.812 5,419,474 1.7876 -0.55%
2026-05-21 0 1.810 1.810 1.820 1.800 1.930 23,575,492 44,014,370 1.8670 1.782 1.782 1.792 1.772 1.900 23,942,612 1.8383 0.00%
2026-05-20 0 1.810 1.810 1.820 1.800 1.830 4,680,000 8,496,270 1.8154 1.782 1.782 1.792 1.772 1.802 4,752,877 1.7876 -1.09%
2026-05-19 0 1.830 1.830 1.840 1.810 1.870 7,803,600 14,325,204 1.8357 1.802 1.802 1.812 1.782 1.841 7,925,118 1.8076 0.55%
2026-05-18 0 1.820 1.820 1.840 1.820 1.870 5,856,000 10,738,580 1.8338 1.792 1.792 1.812 1.792 1.841 5,947,190 1.8057 -2.15%
2026-05-15 0 1.860 1.850 1.860 1.830 1.910 10,442,000 19,433,510 1.8611 1.831 1.822 1.831 1.802 1.881 10,604,604 1.8326 -2.11%
2026-05-14 0 1.900 1.890 1.900 1.890 2.000 12,483,400 24,173,882 1.9365 1.871 1.861 1.871 1.861 1.969 12,677,793 1.9068 -4.04%
2026-05-13 0 1.980 1.960 1.980 1.920 1.980 10,479,000 20,409,860 1.9477 1.950 1.930 1.950 1.891 1.950 10,642,180 1.9178 0.51%
2026-05-12 0 1.970 1.960 1.970 1.960 2.030 8,270,000 16,452,357 1.9894 1.940 1.930 1.940 1.930 1.999 8,398,781 1.9589 -1.01%
2026-05-11 0 1.990 1.980 1.990 1.910 1.990 13,777,000 26,988,190 1.9589 1.959 1.950 1.959 1.881 1.959 13,991,537 1.9289 3.11%
2026-05-08 0 1.930 1.930 1.940 1.920 1.960 6,282,000 12,165,075 1.9365 1.900 1.900 1.910 1.891 1.930 6,379,824 1.9068 -1.03%
2026-05-07 0 1.950 1.940 1.950 1.930 1.960 6,987,000 13,592,314 1.9454 1.920 1.910 1.920 1.900 1.930 7,095,802 1.9155 1.04%
2026-05-06 0 1.930 1.930 1.940 1.910 1.970 10,296,000 19,999,750 1.9425 1.900 1.900 1.910 1.881 1.940 10,456,330 1.9127 0.52%
2026-05-05 0 1.920 1.920 1.940 1.910 1.950 1,014,000 1,953,702 1.9267 1.891 1.891 1.910 1.881 1.920 1,029,790 1.8972 -2.54%
2026-05-04 0 1.970 1.960 1.970 1.870 1.970 1,622,000 3,149,700 1.9419 1.940 1.930 1.940 1.841 1.940 1,647,258 1.9121 4.23%
2026-04-30 0 1.890 1.890 1.900 1.890 1.980 16,399,000 31,726,665 1.9347 1.861 1.861 1.871 1.861 1.950 16,654,367 1.9050 -2.07%
2026-04-29 0 1.930 1.920 1.930 1.900 1.930 6,819,000 13,046,850 1.9133 1.900 1.891 1.900 1.871 1.900 6,925,186 1.8840 2.12%
2026-04-28 0 1.890 1.890 1.900 1.880 1.950 9,214,000 17,635,285 1.9140 1.861 1.861 1.871 1.851 1.920 9,357,481 1.8846 0.00%
2026-04-27 0 1.890 1.880 1.890 1.870 1.920 6,530,000 12,336,985 1.8893 1.861 1.851 1.861 1.841 1.891 6,631,686 1.8603 0.00%
2026-04-24 0 1.890 1.890 1.910 1.880 1.920 5,251,000 9,958,720 1.8965 1.861 1.861 1.881 1.851 1.891 5,332,769 1.8675 -1.05%
2026-04-23 0 1.910 1.910 1.920 1.910 1.960 5,734,000 11,032,970 1.9241 1.881 1.881 1.891 1.881 1.930 5,823,290 1.8946 -2.55%
2026-04-22 0 1.960 1.950 1.960 1.930 1.970 10,502,000 20,473,830 1.9495 1.930 1.920 1.930 1.900 1.940 10,665,538 1.9196 1.55%
2026-04-21 0 1.930 1.930 1.940 1.920 1.960 5,388,000 10,451,375 1.9398 1.900 1.900 1.910 1.891 1.930 5,471,903 1.9100 0.00%
2026-04-20 0 1.930 1.930 1.940 1.920 1.940 5,924,000 11,429,300 1.9293 1.900 1.900 1.910 1.891 1.910 6,016,249 1.8997 0.52%
2026-04-17 0 1.920 1.910 1.920 1.900 1.940 8,151,000 15,644,268 1.9193 1.891 1.881 1.891 1.871 1.910 8,277,928 1.8899 -1.54%
2026-04-16 0 1.950 1.940 1.950 1.930 1.970 9,113,000 17,728,690 1.9454 1.920 1.910 1.920 1.900 1.940 9,254,909 1.9156 2.09%
2026-04-15 0 1.910 1.910 1.920 1.910 1.960 6,612,000 12,769,780 1.9313 1.881 1.881 1.891 1.881 1.930 6,714,963 1.9017 -0.52%
2026-04-14 0 1.920 1.920 1.930 1.900 1.980 9,435,000 18,239,760 1.9332 1.891 1.891 1.900 1.871 1.950 9,581,923 1.9036 -0.52%
2026-04-13 0 1.930 1.920 1.930 1.890 1.960 15,146,000 29,157,575 1.9251 1.900 1.891 1.900 1.861 1.930 15,381,855 1.8956 0.52%
2026-04-10 0 1.920 1.920 1.930 1.870 2.040 65,378,000 128,901,594 1.9716 1.891 1.891 1.900 1.841 2.009 66,396,073 1.9414 4.92%
2026-04-09 0 1.830 1.830 1.840 1.830 1.870 5,190,000 9,601,030 1.8499 1.802 1.802 1.812 1.802 1.841 5,270,819 1.8215 -2.66%
2026-04-08 0 1.880 1.880 1.890 1.830 1.920 26,248,000 49,343,320 1.8799 1.851 1.851 1.861 1.802 1.891 26,656,737 1.8511 4.44%
2026-04-02 0 1.800 1.790 1.800 1.780 1.840 5,973,000 10,775,940 1.8041 1.772 1.763 1.772 1.753 1.812 6,066,012 1.7764 -1.10%
2026-04-01 0 1.820 1.820 1.840 1.820 1.860 7,848,000 14,473,870 1.8443 1.792 1.792 1.812 1.792 1.831 7,970,210 1.8160 0.00%
2026-03-31 0 1.820 1.820 1.830 1.820 1.870 6,378,000 11,750,300 1.8423 1.792 1.792 1.802 1.792 1.841 6,477,319 1.8141 -1.62%
2026-03-30 0 1.850 1.840 1.850 1.790 1.850 8,075,000 14,744,830 1.8260 1.822 1.812 1.822 1.763 1.822 8,200,745 1.7980 -1.07%
2026-03-27 0 1.870 1.860 1.870 1.840 1.890 4,039,000 7,541,875 1.8673 1.841 1.831 1.841 1.812 1.861 4,101,896 1.8386 1.08%
2026-03-26 0 1.850 1.850 1.860 1.850 1.930 7,665,000 14,453,300 1.8856 1.822 1.822 1.831 1.822 1.900 7,784,360 1.8567 -4.15%
2026-03-25 0 1.930 1.930 1.940 1.910 1.970 11,445,000 22,108,800 1.9317 1.900 1.900 1.910 1.881 1.940 11,623,223 1.9021 1.58%
2026-03-24 0 1.900 1.900 1.910 1.860 1.930 17,830,000 33,929,590 1.9029 1.871 1.871 1.881 1.831 1.900 18,107,651 1.8738 0.53%
2026-03-23 0 1.890 1.880 1.890 1.850 1.940 21,270,000 40,065,650 1.8837 1.861 1.851 1.861 1.822 1.910 21,601,219 1.8548 -3.08%
2026-03-20 0 1.950 1.950 1.970 1.950 2.030 12,497,000 24,762,980 1.9815 1.920 1.920 1.940 1.920 1.999 12,691,605 1.9511 -3.47%
2026-03-19 0 2.020 2.020 2.030 2.010 2.050 8,185,000 16,603,870 2.0286 1.989 1.989 1.999 1.979 2.019 8,312,458 1.9975 -2.42%
2026-03-18 0 2.070 2.060 2.070 2.030 2.090 6,469,000 13,291,970 2.0547 2.038 2.028 2.038 1.999 2.058 6,569,736 2.0232 0.98%
2026-03-17 0 2.050 2.050 2.070 2.040 2.140 17,979,000 37,641,350 2.0936 2.019 2.019 2.038 2.009 2.107 18,258,971 2.0615 0.99%
2026-03-16 0 2.030 2.020 2.030 1.990 2.040 4,860,700 9,762,935 2.0085 1.999 1.989 1.999 1.959 2.009 4,936,391 1.9777 0.00%
2026-03-13 0 2.030 2.020 2.030 2.010 2.070 6,470,000 13,219,530 2.0432 1.999 1.989 1.999 1.979 2.038 6,570,752 2.0119 -0.98%
2026-03-12 0 2.050 2.040 2.050 2.020 2.070 4,475,000 9,145,620 2.0437 2.019 2.009 2.019 1.989 2.038 4,544,685 2.0124 0.00%
2026-03-11 0 2.050 2.040 2.050 2.030 2.070 7,268,000 14,885,595 2.0481 2.019 2.009 2.019 1.999 2.038 7,381,178 2.0167 0.99%
2026-03-10 0 2.030 2.030 2.050 2.020 2.080 9,401,000 19,183,690 2.0406 1.999 1.999 2.019 1.989 2.048 9,547,393 2.0093 0.50%
2026-03-09 0 2.020 2.020 2.030 1.980 2.040 12,379,000 24,852,870 2.0077 1.989 1.989 1.999 1.950 2.009 12,571,767 1.9769 -2.88%
2026-03-06 0 2.080 2.070 2.080 1.980 2.120 22,506,000 46,636,415 2.0722 2.048 2.038 2.048 1.950 2.087 22,856,466 2.0404 5.05%
2026-03-05 0 1.980 1.980 1.990 1.970 2.030 8,214,000 16,413,280 1.9982 1.950 1.950 1.959 1.940 1.999 8,341,909 1.9676 0.51%
2026-03-04 0 1.970 1.960 1.970 1.940 2.020 14,217,000 28,120,550 1.9780 1.940 1.930 1.940 1.910 1.989 14,438,389 1.9476 -2.48%
2026-03-03 0 2.020 2.000 2.020 1.980 2.120 19,887,000 40,531,460 2.0381 1.989 1.969 1.989 1.950 2.087 20,196,682 2.0068 0.50%
2026-03-02 0 2.010 2.000 2.010 1.990 2.080 14,975,000 30,226,333 2.0185 1.979 1.969 1.979 1.959 2.048 15,208,192 1.9875 -3.83%
2026-02-27 0 2.090 2.090 2.100 2.080 2.130 8,416,000 17,690,125 2.1020 2.058 2.058 2.068 2.048 2.097 8,547,055 2.0697 -0.95%
2026-02-26 0 2.110 2.110 2.120 2.110 2.210 8,352,000 17,872,230 2.1399 2.078 2.078 2.087 2.078 2.176 8,482,058 2.1071 -3.65%
2026-02-25 0 2.190 2.170 2.190 2.150 2.220 9,968,000 21,854,440 2.1925 2.156 2.137 2.156 2.117 2.186 10,123,223 2.1588 2.34%
2026-02-24 0 2.140 2.130 2.140 2.120 2.160 4,996,000 10,672,680 2.1362 2.107 2.097 2.107 2.087 2.127 5,073,798 2.1035 -1.38%
2026-02-23 0 2.170 2.160 2.170 2.140 2.190 1,558,000 3,366,755 2.1609 2.137 2.127 2.137 2.107 2.156 1,582,261 2.1278 2.84%
2026-02-20 0 2.110 2.100 2.110 2.040 2.130 2,846,000 5,972,430 2.0985 2.078 2.068 2.078 2.009 2.097 2,890,318 2.0664 1.93%
2026-02-16 0 2.070 2.070 2.080 2.020 2.160 2,515,000 5,173,695 2.0571 2.038 2.038 2.048 1.989 2.127 2,554,164 2.0256 -4.61%
2026-02-13 0 2.170 2.160 2.170 2.150 2.220 9,168,000 19,932,590 2.1741 2.137 2.127 2.137 2.117 2.186 9,310,765 2.1408 -0.91%
2026-02-12 0 2.190 2.180 2.190 2.170 2.220 5,806,000 12,690,850 2.1858 2.156 2.147 2.156 2.137 2.186 5,896,412 2.1523 -0.90%
2026-02-11 0 2.210 2.210 2.220 2.190 2.230 6,205,000 13,713,930 2.2101 2.176 2.176 2.186 2.156 2.196 6,301,625 2.1763 0.00%
2026-02-10 0 2.210 2.210 2.220 2.200 2.240 6,078,000 13,487,660 2.2191 2.176 2.176 2.186 2.166 2.206 6,172,647 2.1851 0.45%
2026-02-09 0 2.200 2.190 2.200 2.170 2.240 10,706,000 23,696,280 2.2134 2.166 2.156 2.166 2.137 2.206 10,872,715 2.1794 1.85%
2026-02-06 0 2.160 2.150 2.160 2.150 2.180 7,463,000 16,125,970 2.1608 2.127 2.117 2.127 2.117 2.147 7,579,215 2.1277 -1.82%
2026-02-05 0 2.200 2.190 2.200 2.140 2.200 10,518,000 22,842,870 2.1718 2.166 2.156 2.166 2.107 2.166 10,681,787 2.1385 0.92%
2026-02-04 0 2.180 2.180 2.200 2.140 2.220 11,554,000 25,180,420 2.1794 2.147 2.147 2.166 2.107 2.186 11,733,920 2.1460 0.93%
2026-02-03 0 2.160 2.150 2.160 2.120 2.170 8,516,000 18,268,590 2.1452 2.127 2.117 2.127 2.087 2.137 8,648,612 2.1123 0.93%
2026-02-02 0 2.140 2.130 2.140 2.130 2.250 13,271,000 28,961,990 2.1824 2.107 2.097 2.107 2.097 2.216 13,477,657 2.1489 -3.17%
2026-01-30 0 2.210 2.210 2.220 2.190 2.310 16,133,000 35,957,920 2.2288 2.176 2.176 2.186 2.156 2.275 16,384,225 2.1947 -2.21%
2026-01-29 0 2.260 2.260 2.270 2.200 2.280 19,861,000 44,579,460 2.2446 2.225 2.225 2.235 2.166 2.245 20,170,278 2.2102 1.80%
2026-01-28 0 2.220 2.220 2.230 2.200 2.250 10,869,000 24,232,885 2.2295 2.186 2.186 2.196 2.166 2.216 11,038,253 2.1954 0.45%
2026-01-27 0 2.210 2.210 2.220 2.200 2.260 7,749,000 17,173,800 2.2163 2.176 2.176 2.186 2.166 2.225 7,869,668 2.1823 -1.34%
2026-01-26 0 2.240 2.240 2.250 2.220 2.290 14,874,000 33,539,600 2.2549 2.206 2.206 2.216 2.186 2.255 15,105,619 2.2203 0.00%
2026-01-23 0 2.240 2.230 2.240 2.210 2.240 6,836,000 15,215,030 2.2257 2.206 2.196 2.206 2.176 2.206 6,942,451 2.1916 1.36%
2026-01-22 0 2.210 2.210 2.220 2.210 2.260 6,422,000 14,315,730 2.2292 2.176 2.176 2.186 2.176 2.225 6,522,004 2.1950 -0.45%
2026-01-21 0 2.220 2.220 2.240 2.190 2.240 6,804,000 15,118,370 2.2220 2.186 2.186 2.206 2.156 2.206 6,909,953 2.1879 0.45%
2026-01-20 0 2.210 2.210 2.220 2.200 2.240 7,582,000 16,820,310 2.2185 2.176 2.176 2.186 2.166 2.206 7,700,068 2.1844 0.45%
2026-01-19 0 2.200 2.200 2.210 2.200 2.260 8,324,000 18,455,900 2.2172 2.166 2.166 2.176 2.166 2.225 8,453,622 2.1832 -2.22%
2026-01-16 0 2.250 2.240 2.250 2.240 2.320 7,415,000 16,824,530 2.2690 2.216 2.206 2.216 2.206 2.284 7,530,467 2.2342 -0.88%
2026-01-15 0 2.270 2.270 2.280 2.250 2.320 11,142,000 25,354,350 2.2756 2.235 2.235 2.245 2.216 2.284 11,315,504 2.2407 -1.30%
2026-01-14 0 2.300 2.300 2.310 2.270 2.380 29,667,000 68,957,610 2.3244 2.265 2.265 2.275 2.235 2.344 30,128,978 2.2887 0.88%
2026-01-13 0 2.280 2.280 2.290 2.260 2.380 16,109,000 37,358,955 2.3191 2.245 2.245 2.255 2.225 2.344 16,359,851 2.2836 -2.15%
2026-01-12 0 2.330 2.330 2.340 2.200 2.330 28,230,000 64,287,440 2.2773 2.294 2.294 2.304 2.166 2.294 28,669,601 2.2424 4.48%
2026-01-09 0 2.230 2.220 2.230 2.190 2.260 16,992,000 37,848,370 2.2274 2.196 2.186 2.196 2.156 2.225 17,256,601 2.1933 1.36%
2026-01-08 0 2.200 2.200 2.210 2.190 2.270 12,816,500 28,380,305 2.2144 2.166 2.166 2.176 2.156 2.235 13,016,080 2.1804 -3.08%
2026-01-07 0 2.270 2.270 2.280 2.260 2.350 17,318,500 39,774,820 2.2967 2.235 2.235 2.245 2.225 2.314 17,588,186 2.2615 -2.99%
2026-01-06 0 2.340 2.340 2.350 2.230 2.380 41,666,000 97,211,213 2.3331 2.304 2.304 2.314 2.196 2.344 42,314,827 2.2973 6.36%
2026-01-05 0 2.200 2.200 2.210 2.140 2.250 19,624,000 43,318,740 2.2074 2.166 2.166 2.176 2.107 2.216 19,929,587 2.1736 1.85%
2026-01-02 0 2.160 2.150 2.160 2.070 2.170 3,164,000 6,749,210 2.1331 2.127 2.117 2.127 2.038 2.137 3,213,270 2.1004 0.00%
2025-12-31 0 2.160 2.160 2.170 2.150 2.190 4,938,000 10,716,220 2.1702 2.127 2.127 2.137 2.117 2.156 5,014,895 2.1369 0.47%
2025-12-30 0 2.150 2.140 2.150 2.140 2.180 5,676,000 12,254,610 2.1590 2.117 2.107 2.117 2.107 2.147 5,764,387 2.1259 0.00%
2025-12-29 0 2.150 2.150 2.160 2.150 2.250 11,399,000 25,032,270 2.1960 2.117 2.117 2.127 2.117 2.216 11,576,506 2.1623 -1.38%
2025-12-24 0 2.180 2.180 2.200 2.180 2.220 2,838,838 6,244,103 2.1995 2.147 2.147 2.166 2.147 2.186 2,883,045 2.1658 -0.91%
2025-12-23 0 2.200 2.200 2.210 2.200 2.250 5,357,000 11,928,122 2.2266 2.166 2.166 2.176 2.166 2.216 5,440,420 2.1925 -1.35%
2025-12-22 0 2.230 2.230 2.240 2.230 2.270 7,025,000 15,797,870 2.2488 2.196 2.196 2.206 2.196 2.235 7,134,394 2.2143 -0.45%
2025-12-19 0 2.240 2.240 2.250 2.210 2.270 6,045,000 13,565,310 2.2441 2.206 2.206 2.216 2.176 2.235 6,139,133 2.2096 0.90%
2025-12-18 0 2.220 2.210 2.220 2.190 2.280 7,823,000 17,379,010 2.2215 2.186 2.176 2.186 2.156 2.245 7,944,821 2.1875 -1.77%
2025-12-17 0 2.260 2.250 2.260 2.200 2.300 17,646,000 39,875,340 2.2597 2.225 2.216 2.225 2.166 2.265 17,920,785 2.2251 0.44%
2025-12-16 0 2.250 2.250 2.260 2.200 2.280 12,369,000 27,836,900 2.2505 2.216 2.216 2.225 2.166 2.245 12,561,611 2.2160 0.45%
2025-12-15 0 2.240 2.240 2.250 2.170 2.280 14,378,000 32,262,075 2.2438 2.206 2.206 2.216 2.137 2.245 14,601,896 2.2094 1.36%
2025-12-12 0 2.210 2.200 2.210 2.110 2.210 24,017,000 51,902,680 2.1611 2.176 2.166 2.176 2.078 2.176 24,390,995 2.1279 4.74%
2025-12-11 0 2.110 2.110 2.120 2.110 2.170 8,423,000 17,996,447 2.1366 2.078 2.078 2.087 2.078 2.137 8,554,164 2.1038 -2.31%
2025-12-10 0 2.160 2.150 2.160 2.130 2.190 22,429,000 48,321,070 2.1544 2.127 2.117 2.127 2.097 2.156 22,778,267 2.1214 -1.37%
2025-12-09 0 2.190 2.180 2.190 2.180 2.300 16,547,000 36,858,460 2.2275 2.156 2.147 2.156 2.147 2.265 16,804,672 2.1933 -4.37%
2025-12-08 0 2.290 2.290 2.300 2.290 2.410 29,373,000 69,127,180 2.3534 2.255 2.255 2.265 2.255 2.373 29,830,399 2.3173 0.00%
2025-12-05 0 2.290 2.280 2.290 2.210 2.330 24,715,000 56,571,830 2.2890 2.255 2.245 2.255 2.176 2.294 25,099,865 2.2539 2.69%
2025-12-04 0 2.230 2.230 2.240 2.210 2.250 4,906,000 10,941,020 2.2301 2.196 2.196 2.206 2.176 2.216 4,982,397 2.1959 0.00%
2025-12-03 0 2.230 2.220 2.230 2.210 2.290 6,118,000 13,695,160 2.2385 2.196 2.186 2.196 2.176 2.255 6,213,270 2.2042 -0.89%
2025-12-02 0 2.250 2.250 2.260 2.240 2.280 4,345,000 9,815,660 2.2591 2.216 2.216 2.225 2.206 2.245 4,412,661 2.2244 -1.75%
2025-12-01 0 2.290 2.280 2.290 2.270 2.320 6,335,000 14,507,855 2.2901 2.255 2.245 2.255 2.235 2.284 6,433,649 2.2550 0.00%
2025-11-28 0 2.290 2.280 2.290 2.260 2.290 3,717,000 8,462,995 2.2768 2.255 2.245 2.255 2.225 2.255 3,774,882 2.2419 1.33%
2025-11-27 0 2.260 2.260 2.270 2.260 2.310 8,025,000 18,352,341 2.2869 2.225 2.225 2.235 2.225 2.275 8,149,966 2.2518 0.00%
2025-11-26 0 2.260 2.260 2.270 2.260 2.300 5,185,000 11,837,923 2.2831 2.225 2.225 2.235 2.225 2.265 5,265,741 2.2481 -0.44%
2025-11-25 0 2.270 2.270 2.280 2.250 2.310 9,093,125 20,706,185 2.2771 2.235 2.235 2.245 2.216 2.275 9,234,724 2.2422 0.00%
2025-11-24 0 2.270 2.250 2.270 2.210 2.270 13,098,000 29,385,170 2.2435 2.235 2.216 2.235 2.176 2.235 13,301,963 2.2091 2.25%
2025-11-21 0 2.220 2.210 2.220 2.210 2.320 12,584,000 28,328,540 2.2512 2.186 2.176 2.186 2.176 2.284 12,779,959 2.2166 -4.72%
2025-11-20 0 2.330 2.320 2.330 2.310 2.420 15,683,000 36,813,430 2.3473 2.294 2.284 2.294 2.275 2.383 15,927,217 2.3114 1.30%
2025-11-19 0 2.300 2.290 2.300 2.280 2.350 8,348,000 19,258,930 2.3070 2.265 2.255 2.265 2.245 2.314 8,477,996 2.2716 -0.86%
2025-11-18 0 2.320 2.300 2.320 2.300 2.370 7,458,000 17,385,740 2.3312 2.284 2.265 2.284 2.265 2.334 7,574,137 2.2954 -1.69%
2025-11-17 0 2.360 2.350 2.360 2.330 2.390 12,408,000 29,185,548 2.3522 2.324 2.314 2.324 2.294 2.353 12,601,219 2.3161 -1.26%
2025-11-14 0 2.390 2.380 2.390 2.380 2.450 10,046,000 24,198,020 2.4087 2.353 2.344 2.353 2.344 2.412 10,202,437 2.3718 -2.05%
2025-11-13 0 2.440 2.440 2.460 2.410 2.480 10,868,000 26,574,790 2.4452 2.403 2.403 2.422 2.373 2.442 11,037,238 2.4077 0.00%
2025-11-12 0 2.440 2.440 2.450 2.440 2.490 7,288,000 17,907,825 2.4572 2.403 2.403 2.412 2.403 2.452 7,401,490 2.4195 -1.61%
2025-11-11 0 2.480 2.480 2.490 2.440 2.500 6,818,000 16,837,755 2.4696 2.442 2.442 2.452 2.403 2.462 6,924,171 2.4317 0.40%
2025-11-10 0 2.470 2.470 2.480 2.430 2.500 15,018,000 36,978,410 2.4623 2.432 2.432 2.442 2.393 2.462 15,251,862 2.4245 1.23%
2025-11-07 0 2.440 2.430 2.440 2.420 2.510 15,439,000 38,010,260 2.4620 2.403 2.393 2.403 2.383 2.472 15,679,418 2.4242 -3.56%
2025-11-06 0 2.530 2.530 2.540 2.510 2.560 9,435,000 23,857,585 2.5286 2.491 2.491 2.501 2.472 2.521 9,581,923 2.4899 1.20%
2025-11-05 0 2.500 2.490 2.500 2.470 2.520 10,520,110 26,206,009 2.4910 2.462 2.452 2.462 2.432 2.481 10,683,930 2.4528 0.00%
2025-11-04 0 2.500 2.500 2.510 2.500 2.560 13,440,000 33,842,650 2.5181 2.462 2.462 2.472 2.462 2.521 13,649,289 2.4794 -1.96%
2025-11-03 0 2.550 2.550 2.560 2.540 2.590 7,380,000 18,877,510 2.5579 2.511 2.511 2.521 2.501 2.550 7,494,922 2.5187 -1.16%
2025-10-31 0 2.580 2.570 2.580 2.580 2.680 13,568,000 35,469,175 2.6142 2.540 2.531 2.540 2.540 2.639 13,779,282 2.5741 -3.37%
2025-10-30 0 2.670 2.650 2.670 2.600 2.700 18,276,000 48,357,430 2.6460 2.629 2.609 2.629 2.560 2.659 18,560,596 2.6054 1.52%
2025-10-28 0 2.630 2.630 2.640 2.630 2.710 18,133,000 48,367,770 2.6674 2.590 2.590 2.600 2.590 2.668 18,415,369 2.6265 -1.50%
2025-10-27 0 2.670 2.670 2.680 2.660 2.760 35,569,000 96,202,520 2.7047 2.629 2.629 2.639 2.619 2.718 36,122,884 2.6632 0.75%
2025-10-24 0 2.650 2.650 2.660 2.600 2.660 15,010,000 39,495,680 2.6313 2.609 2.609 2.619 2.560 2.619 15,243,737 2.5909 1.15%
2025-10-23 0 2.620 2.610 2.620 2.540 2.630 17,764,097 46,037,595 2.5916 2.580 2.570 2.580 2.501 2.590 18,040,721 2.5519 0.77%
2025-10-22 0 2.600 2.590 2.600 2.580 2.650 10,796,000 28,194,770 2.6116 2.560 2.550 2.560 2.540 2.609 10,964,116 2.5715 0.00%
2025-10-21 0 2.600 2.600 2.610 2.590 2.690 20,210,000 53,395,840 2.6421 2.560 2.560 2.570 2.550 2.649 20,524,712 2.6015 0.78%
2025-10-20 0 2.580 2.570 2.580 2.550 2.610 10,447,000 26,967,390 2.5814 2.540 2.531 2.540 2.511 2.570 10,609,682 2.5418 0.78%
2025-10-17 0 2.560 2.550 2.560 2.530 2.690 20,545,000 53,291,100 2.5939 2.521 2.511 2.521 2.491 2.649 20,864,929 2.5541 -3.76%
2025-10-16 0 2.660 2.660 2.670 2.630 2.690 13,032,007 34,627,168 2.6571 2.619 2.619 2.629 2.590 2.649 13,234,943 2.6163 0.76%
2025-10-15 0 2.640 2.640 2.650 2.610 2.680 15,899,000 42,046,430 2.6446 2.600 2.600 2.609 2.570 2.639 16,146,581 2.6040 1.93%
2025-10-14 0 2.590 2.580 2.590 2.580 2.760 24,818,000 66,290,225 2.6711 2.550 2.540 2.550 2.540 2.718 25,204,469 2.6301 -3.72%
2025-10-13 0 2.690 2.680 2.690 2.560 2.690 27,120,000 71,879,130 2.6504 2.649 2.639 2.649 2.521 2.649 27,542,316 2.6098 -1.10%
2025-10-10 0 2.720 2.720 2.730 2.720 2.830 25,150,000 69,946,020 2.7812 2.678 2.678 2.688 2.678 2.787 25,541,638 2.7385 -2.16%
2025-10-09 0 2.780 2.770 2.780 2.730 2.840 31,784,007 88,572,764 2.7867 2.737 2.728 2.737 2.688 2.796 32,278,951 2.7440 -2.80%
2025-10-08 0 2.860 2.840 2.860 2.720 2.860 6,772,000 18,981,060 2.8029 2.816 2.796 2.816 2.678 2.816 6,877,454 2.7599 2.14%
2025-10-06 0 2.800 2.800 2.810 2.680 2.810 4,570,000 12,650,930 2.7683 2.757 2.757 2.767 2.639 2.767 4,641,165 2.7258 1.08%
2025-10-03 0 2.770 2.770 2.780 2.720 2.820 3,399,000 9,438,100 2.7767 2.728 2.728 2.737 2.678 2.777 3,451,930 2.7342 1.47%
2025-10-02 0 2.730 2.730 2.740 2.690 2.800 4,498,000 12,266,870 2.7272 2.688 2.688 2.698 2.649 2.757 4,568,043 2.6854 -1.09%
2025-09-30 0 2.760 2.760 2.770 2.690 2.780 41,849,000 114,835,530 2.7440 2.718 2.718 2.728 2.649 2.737 42,500,677 2.7020 1.10%
2025-09-29 0 2.730 2.730 2.740 2.480 2.850 110,557,000 300,017,830 2.7137 2.688 2.688 2.698 2.442 2.806 112,278,605 2.6721 10.08%
2025-09-26 0 2.480 2.480 2.490 2.480 2.600 18,504,000 47,204,790 2.5511 2.442 2.442 2.452 2.442 2.560 18,792,146 2.5119 -3.12%
2025-09-25 0 2.560 2.560 2.570 2.550 2.620 17,453,000 45,168,100 2.5880 2.521 2.521 2.531 2.511 2.580 17,724,780 2.5483 -1.54%
2025-09-24 0 2.600 2.600 2.610 2.560 2.690 36,968,000 96,734,370 2.6167 2.560 2.560 2.570 2.521 2.649 37,543,670 2.5766 0.78%
2025-09-23 0 2.580 2.570 2.580 2.550 2.710 39,067,624 101,959,157 2.6098 2.540 2.531 2.540 2.511 2.668 39,675,989 2.5698 -4.44%
2025-09-22 0 2.700 2.700 2.710 2.680 2.760 25,720,000 69,896,765 2.7176 2.659 2.659 2.668 2.639 2.718 26,120,515 2.6759 -0.37%
2025-09-19 0 2.710 2.710 2.720 2.710 2.810 25,957,000 71,353,340 2.7489 2.668 2.668 2.678 2.668 2.767 26,361,205 2.7068 -3.21%
2025-09-18 0 2.800 2.800 2.810 2.760 2.920 48,297,000 136,398,210 2.8242 2.757 2.757 2.767 2.718 2.875 49,049,086 2.7809 -4.11%
2025-09-17 0 2.920 2.910 2.920 2.840 2.950 50,307,000 145,848,765 2.8992 2.875 2.865 2.875 2.796 2.905 51,090,386 2.8547 2.46%
2025-09-16 0 2.850 2.840 2.850 2.770 2.950 53,417,000 152,716,590 2.8590 2.806 2.796 2.806 2.728 2.905 54,248,815 2.8151 0.71%
2025-09-15 0 2.830 2.820 2.830 2.780 2.870 23,509,000 66,344,450 2.8221 2.787 2.777 2.787 2.737 2.826 23,875,085 2.7788 -0.70%
2025-09-12 0 2.850 2.840 2.850 2.830 2.950 37,410,000 107,531,900 2.8744 2.806 2.796 2.806 2.787 2.905 37,992,552 2.8303 -1.72%
2025-09-11 0 2.900 2.890 2.900 2.760 2.970 79,161,000 228,206,860 2.8828 2.856 2.846 2.856 2.718 2.924 80,393,703 2.8386 4.27%
2025-09-10 0 2.790 2.780 2.790 2.740 2.800 26,284,000 73,041,180 2.7789 2.739 2.729 2.739 2.689 2.748 26,777,758 2.7277 1.09%
2025-09-09 0 2.760 2.730 2.760 2.690 2.770 41,960,000 114,885,030 2.7380 2.709 2.680 2.709 2.640 2.719 42,748,239 2.6875 1.47%
2025-09-08 0 2.720 2.710 2.720 2.680 2.730 15,887,000 42,949,430 2.7034 2.670 2.660 2.670 2.631 2.680 16,185,445 2.6536 -0.37%
2025-09-05 0 2.730 2.710 2.730 2.670 2.740 39,777,000 107,621,105 2.7056 2.680 2.660 2.680 2.621 2.689 40,524,230 2.6557 0.37%
2025-09-04 0 2.720 2.720 2.730 2.690 2.780 38,318,000 104,830,010 2.7358 2.670 2.670 2.680 2.640 2.729 39,037,822 2.6853 0.37%
2025-09-03 0 2.710 2.690 2.710 2.680 2.860 31,922,000 87,280,375 2.7342 2.660 2.640 2.660 2.631 2.807 32,521,670 2.6838 -3.90%
2025-09-02 0 2.820 2.810 2.820 2.710 2.870 59,630,000 166,826,390 2.7977 2.768 2.758 2.768 2.660 2.817 60,750,178 2.7461 1.81%
2025-09-01 0 2.770 2.760 2.770 2.720 2.880 42,163,000 116,692,925 2.7677 2.719 2.709 2.719 2.670 2.827 42,955,052 2.7166 -1.42%
2025-08-29 0 2.810 2.810 2.820 2.810 2.930 53,723,000 154,153,690 2.8694 2.758 2.758 2.768 2.758 2.876 54,732,212 2.8165 0.00%
2025-08-28 0 2.810 2.800 2.810 2.710 2.840 43,023,000 120,055,771 2.7905 2.758 2.748 2.758 2.660 2.788 43,831,208 2.7390 0.72%
2025-08-27 0 2.790 2.780 2.790 2.770 2.960 46,612,000 133,620,985 2.8667 2.739 2.729 2.739 2.719 2.905 47,487,629 2.8138 -4.78%
2025-08-26 0 2.930 2.910 2.930 2.900 3.000 40,462,000 119,295,410 2.9483 2.876 2.856 2.876 2.847 2.945 41,222,098 2.8940 -2.33%
2025-08-25 0 3.000 2.990 3.000 2.910 3.040 93,613,000 278,861,205 2.9789 2.945 2.935 2.945 2.856 2.984 95,371,565 2.9239 2.04%
2025-08-22 0 2.940 2.930 2.940 2.880 3.040 111,650,000 331,555,590 2.9696 2.886 2.876 2.886 2.827 2.984 113,747,399 2.9148 0.68%
2025-08-21 0 2.920 2.920 2.930 2.860 3.050 61,449,000 180,609,860 2.9392 2.866 2.866 2.876 2.807 2.994 62,603,349 2.8850 0.69%
2025-08-20 0 2.900 2.900 2.910 2.820 2.980 59,855,000 172,941,080 2.8893 2.847 2.847 2.856 2.768 2.925 60,979,405 2.8361 -1.69%
2025-08-19 0 2.950 2.940 2.950 2.920 3.080 66,052,000 197,272,000 2.9866 2.896 2.886 2.896 2.866 3.023 67,292,818 2.9315 -2.96%
2025-08-18 0 3.040 3.040 3.050 2.970 3.210 197,450,000 610,449,330 3.0917 2.984 2.984 2.994 2.915 3.151 201,159,193 3.0347 0.66%
2025-08-15 0 3.020 3.010 3.020 2.740 3.170 483,141,000 1,467,193,450 3.0368 2.964 2.954 2.964 2.689 3.112 492,217,035 2.9808 9.03%
2025-08-14 0 2.770 2.760 2.770 2.750 2.890 75,344,000 212,992,320 2.8269 2.719 2.709 2.719 2.699 2.837 76,759,373 2.7748 -1.77%
2025-08-13 0 2.820 2.810 2.820 2.720 2.940 152,925,000 436,378,480 2.8535 2.768 2.758 2.768 2.670 2.886 155,797,769 2.8009 2.17%
2025-08-12 0 2.760 2.750 2.760 2.700 2.780 46,502,976 127,654,582 2.7451 2.709 2.699 2.709 2.650 2.729 47,376,557 2.6945 1.47%
2025-08-11 0 2.720 2.700 2.720 2.630 2.790 48,560,935 132,340,699 2.7253 2.670 2.650 2.670 2.582 2.739 49,473,175 2.6750 3.03%
2025-08-08 0 2.640 2.640 2.650 2.640 2.750 29,285,000 78,619,190 2.6846 2.591 2.591 2.601 2.591 2.699 29,835,133 2.6351 -3.65%
2025-08-07 0 2.740 2.720 2.740 2.700 2.800 51,524,763 141,382,585 2.7440 2.689 2.670 2.689 2.650 2.748 52,492,680 2.6934 1.11%
2025-08-06 0 2.710 2.700 2.710 2.650 2.740 36,592,948 98,572,265 2.6938 2.660 2.650 2.660 2.601 2.689 37,280,364 2.6441 0.74%
2025-08-05 0 2.690 2.680 2.690 2.630 2.730 55,474,005 148,469,399 2.6764 2.640 2.631 2.640 2.582 2.680 56,516,111 2.6270 3.07%
2025-08-04 0 2.610 2.610 2.620 2.580 2.660 39,977,000 104,642,630 2.6176 2.562 2.562 2.572 2.532 2.611 40,727,987 2.5693 -1.14%
2025-08-01 0 2.640 2.630 2.640 2.620 2.770 60,226,000 161,861,995 2.6876 2.591 2.582 2.591 2.572 2.719 61,357,374 2.6380 -3.65%
2025-07-31 0 2.740 2.730 2.740 2.710 2.910 69,933,000 195,110,640 2.7900 2.689 2.680 2.689 2.660 2.856 71,246,725 2.7385 -4.86%
2025-07-30 0 2.880 2.870 2.880 2.810 2.930 68,852,000 197,682,265 2.8711 2.827 2.817 2.827 2.758 2.876 70,145,418 2.8182 -2.37%
2025-07-29 0 2.950 2.940 2.950 2.800 2.990 119,579,000 345,263,850 2.8873 2.896 2.886 2.896 2.748 2.935 121,825,349 2.8341 0.68%
2025-07-28 0 2.930 2.920 2.930 2.900 3.050 99,043,000 293,497,500 2.9633 2.876 2.866 2.876 2.847 2.994 100,903,570 2.9087 -0.68%
2025-07-25 0 2.950 2.950 2.960 2.930 3.100 161,166,000 485,515,375 3.0125 2.896 2.896 2.905 2.876 3.043 164,193,581 2.9570 -2.64%
2025-07-24 0 3.030 3.030 3.040 2.800 3.060 316,478,000 939,922,460 2.9699 2.974 2.974 2.984 2.748 3.004 322,423,191 2.9152 7.83%
2025-07-23 0 2.810 2.800 2.810 2.650 3.150 520,871,097 1,511,610,264 2.9021 2.758 2.748 2.758 2.601 3.092 530,655,910 2.8486 4.85%
2025-07-22 0 2.680 2.670 2.680 2.630 2.810 100,479,000 270,578,050 2.6929 2.631 2.621 2.631 2.582 2.758 102,366,546 2.6432 -4.63%
2025-07-21 0 2.810 2.800 2.810 2.720 2.890 140,973,000 395,339,160 2.8044 2.758 2.748 2.758 2.670 2.837 143,621,245 2.7527 0.72%
2025-07-18 0 2.790 2.790 2.800 2.770 2.940 155,589,000 440,755,450 2.8328 2.739 2.739 2.748 2.719 2.886 158,511,814 2.7806 -0.36%
2025-07-17 0 2.800 2.790 2.800 2.720 2.870 192,294,000 539,134,250 2.8037 2.748 2.739 2.748 2.670 2.817 195,906,335 2.7520 1.08%
2025-07-16 0 2.770 2.760 2.770 2.580 2.850 310,418,000 844,926,340 2.7219 2.719 2.709 2.719 2.532 2.797 316,249,351 2.6717 6.13%
2025-07-15 0 2.610 2.600 2.610 2.560 2.860 215,283,000 568,997,085 2.6430 2.562 2.552 2.562 2.513 2.807 219,327,194 2.5943 -5.09%
2025-07-14 0 2.750 2.750 2.760 2.700 3.070 522,820,500 1,487,120,230 2.8444 2.699 2.699 2.709 2.650 3.013 532,641,934 2.7920 -5.22%
2025-07-11 0 2.920 2.910 2.920 2.010 3.530 2,904,082,998 8,797,792,974 3.0295 2.848 2.838 2.848 1.960 3.443 2,977,604,522 2.9547 47.47%
2025-07-10 0 1.980 1.970 1.980 1.900 2.020 83,408,000 164,627,100 1.9738 1.931 1.921 1.931 1.853 1.970 85,519,607 1.9250 3.13%
2025-07-09 0 1.920 1.910 1.920 1.900 1.960 38,481,000 74,152,150 1.9270 1.873 1.863 1.873 1.853 1.912 39,455,208 1.8794 -1.54%
2025-07-08 0 1.950 1.940 1.950 1.840 1.950 51,092,000 97,223,950 1.9029 1.902 1.892 1.902 1.795 1.902 52,385,476 1.8559 4.84%
2025-07-07 0 1.860 1.860 1.870 1.850 1.890 21,303,000 39,771,726 1.8670 1.814 1.814 1.824 1.804 1.843 21,842,320 1.8209 -0.53%
2025-07-04 0 1.870 1.860 1.870 1.820 1.950 67,368,000 127,257,270 1.8890 1.824 1.814 1.824 1.775 1.902 69,073,529 1.8423 1.08%
2025-07-03 0 1.850 1.850 1.860 1.790 1.850 31,528,000 57,601,870 1.8270 1.804 1.804 1.814 1.746 1.804 32,326,182 1.7819 2.21%
2025-07-02 0 1.810 1.800 1.810 1.770 1.840 34,850,640 62,692,589 1.7989 1.765 1.756 1.765 1.726 1.795 35,732,940 1.7545 -1.09%
2025-06-30 0 1.830 1.830 1.840 1.820 1.910 52,106,000 96,545,090 1.8529 1.785 1.785 1.795 1.775 1.863 53,425,147 1.8071 -2.66%
2025-06-27 0 1.880 1.870 1.880 1.860 2.080 154,450,000 301,501,450 1.9521 1.834 1.824 1.834 1.814 2.029 158,360,150 1.9039 1.08%
2025-06-26 0 1.860 1.850 1.860 1.820 2.050 184,576,000 351,350,885 1.9036 1.814 1.804 1.814 1.775 1.999 189,248,838 1.8566 -6.53%
2025-06-25 0 1.990 1.990 2.000 1.730 2.090 332,531,000 647,786,300 1.9480 1.941 1.941 1.951 1.687 2.038 340,949,556 1.8999 15.70%
2025-06-24 0 1.720 1.710 1.720 1.650 1.740 30,774,000 52,459,000 1.7047 1.678 1.668 1.678 1.609 1.697 31,553,093 1.6626 5.52%
2025-06-23 0 1.630 1.630 1.640 1.580 1.650 7,633,000 12,368,196 1.6204 1.590 1.590 1.600 1.541 1.609 7,826,242 1.5803 1.24%
2025-06-20 0 1.610 1.590 1.610 1.580 1.620 11,517,640 18,445,565 1.6015 1.570 1.551 1.570 1.541 1.580 11,809,228 1.5620 0.62%
2025-06-19 0 1.600 1.590 1.600 1.570 1.650 12,013,000 19,217,830 1.5998 1.560 1.551 1.560 1.531 1.609 12,317,128 1.5603 -3.03%
2025-06-18 0 1.650 1.650 1.660 1.640 1.710 12,714,820 21,145,483 1.6631 1.609 1.609 1.619 1.600 1.668 13,036,716 1.6220 -3.51%
2025-06-17 0 1.710 1.700 1.710 1.670 1.730 18,673,000 31,829,137 1.7046 1.668 1.658 1.668 1.629 1.687 19,145,737 1.6625 1.79%
2025-06-16 0 1.680 1.670 1.680 1.590 1.680 19,242,000 31,853,160 1.6554 1.639 1.629 1.639 1.551 1.639 19,729,142 1.6145 5.66%
2025-06-13 0 1.590 1.590 1.600 1.590 1.650 17,636,000 28,454,320 1.6134 1.551 1.551 1.560 1.551 1.609 18,082,484 1.5736 -3.64%
2025-06-12 0 1.650 1.640 1.650 1.610 1.680 22,112,000 36,504,938 1.6509 1.609 1.600 1.609 1.570 1.639 22,671,801 1.6101 1.85%
2025-06-11 0 1.620 1.620 1.630 1.550 1.640 24,282,000 39,281,136 1.6177 1.580 1.580 1.590 1.512 1.600 24,896,738 1.5778 3.85%
2025-06-10 0 1.560 1.550 1.560 1.530 1.590 7,501,000 11,695,960 1.5593 1.521 1.512 1.521 1.492 1.551 7,690,900 1.5208 -1.27%
2025-06-09 0 1.580 1.570 1.580 1.540 1.590 13,401,000 21,060,530 1.5716 1.541 1.531 1.541 1.502 1.551 13,740,268 1.5328 3.27%
2025-06-06 0 1.530 1.530 1.540 1.520 1.560 6,211,000 9,535,340 1.5352 1.492 1.492 1.502 1.482 1.521 6,368,241 1.4973 -1.29%
2025-06-05 0 1.550 1.540 1.550 1.530 1.570 12,831,000 19,815,900 1.5444 1.512 1.502 1.512 1.492 1.531 13,155,837 1.5062 1.31%
2025-06-04 0 1.530 1.520 1.530 1.500 1.540 11,378,000 17,329,420 1.5231 1.492 1.482 1.492 1.463 1.502 11,666,052 1.4855 2.68%
2025-06-03 0 1.490 1.490 1.500 1.480 1.520 6,598,000 9,894,160 1.4996 1.453 1.453 1.463 1.443 1.482 6,765,039 1.4625 2.05%
2025-06-02 0 1.460 1.450 1.460 1.420 1.470 2,214,230 3,187,965 1.4398 1.424 1.414 1.424 1.385 1.434 2,270,287 1.4042 -2.67%
2025-05-30 0 1.500 1.490 1.500 1.480 1.500 3,740,230 5,578,197 1.4914 1.463 1.453 1.463 1.443 1.463 3,834,920 1.4546 -0.66%
2025-05-29 0 1.510 1.500 1.510 1.470 1.520 8,612,000 12,933,470 1.5018 1.473 1.463 1.473 1.434 1.482 8,830,027 1.4647 3.42%
2025-05-28 0 1.460 1.460 1.470 1.460 1.500 4,400,000 6,480,040 1.4727 1.424 1.424 1.434 1.424 1.463 4,511,393 1.4364 -1.35%
2025-05-27 0 1.480 1.470 1.480 1.460 1.500 4,882,000 7,214,820 1.4778 1.443 1.434 1.443 1.424 1.463 5,005,596 1.4414 -0.67%
2025-05-26 0 1.490 1.480 1.490 1.480 1.520 4,620,000 6,906,770 1.4950 1.453 1.443 1.453 1.443 1.482 4,736,963 1.4581 0.68%
2025-05-23 0 1.480 1.480 1.490 1.470 1.530 11,689,000 17,496,750 1.4969 1.443 1.443 1.453 1.434 1.492 11,984,926 1.4599 -2.63%
2025-05-22 0 1.520 1.510 1.520 1.510 1.540 4,260,000 6,472,050 1.5193 1.482 1.473 1.482 1.473 1.502 4,367,849 1.4817 -1.30%
2025-05-21 0 1.540 1.530 1.540 1.530 1.550 3,838,000 5,890,980 1.5349 1.502 1.492 1.502 1.492 1.512 3,935,165 1.4970 0.00%
2025-05-20 0 1.540 1.530 1.540 1.520 1.550 5,453,000 8,364,650 1.5340 1.502 1.492 1.502 1.482 1.512 5,591,051 1.4961 0.65%
2025-05-19 0 1.530 1.520 1.530 1.510 1.540 5,006,000 7,636,205 1.5254 1.492 1.482 1.492 1.473 1.502 5,132,735 1.4877 0.00%
2025-05-16 0 1.530 1.520 1.530 1.520 1.550 8,547,000 13,128,020 1.5360 1.492 1.482 1.492 1.482 1.512 8,763,381 1.4981 -0.65%
2025-05-15 0 1.540 1.530 1.540 1.530 1.580 12,357,000 19,149,080 1.5497 1.502 1.492 1.502 1.492 1.541 12,669,837 1.5114 -1.91%
2025-05-14 0 1.570 1.560 1.570 1.500 1.620 27,558,000 43,314,246 1.5717 1.531 1.521 1.531 1.463 1.580 28,255,675 1.5329 3.97%
2025-05-13 0 1.510 1.510 1.520 1.510 1.570 9,074,000 13,905,720 1.5325 1.473 1.473 1.482 1.473 1.531 9,303,723 1.4946 -3.82%
2025-05-12 0 1.570 1.560 1.570 1.500 1.580 21,381,000 32,964,810 1.5418 1.531 1.521 1.531 1.463 1.541 21,922,294 1.5037 5.37%
2025-05-09 0 1.490 1.480 1.490 1.480 1.530 6,830,000 10,200,270 1.4935 1.453 1.443 1.453 1.443 1.492 7,002,912 1.4566 -1.97%
2025-05-08 0 1.520 1.520 1.530 1.500 1.540 11,529,000 17,539,175 1.5213 1.482 1.482 1.492 1.463 1.502 11,820,875 1.4837 0.66%
2025-05-07 0 1.510 1.510 1.520 1.500 1.660 61,347,000 95,946,180 1.5640 1.473 1.473 1.482 1.463 1.619 62,900,098 1.5254 1.34%
2025-05-06 0 1.490 1.480 1.490 1.440 1.500 11,709,000 17,281,175 1.4759 1.453 1.443 1.453 1.404 1.463 12,005,432 1.4394 2.05%
2025-05-02 0 1.460 1.450 1.460 1.430 1.470 849,000 1,238,805 1.4591 1.424 1.414 1.424 1.395 1.434 870,494 1.4231 2.10%
2025-04-30 0 1.430 1.430 1.440 1.430 1.460 5,861,000 8,494,460 1.4493 1.395 1.395 1.404 1.395 1.424 6,009,381 1.4135 -1.38%
2025-04-29 0 1.450 1.450 1.470 1.450 1.480 2,578,000 3,762,630 1.4595 1.414 1.414 1.434 1.414 1.443 2,643,266 1.4235 0.00%
2025-04-28 0 1.450 1.440 1.450 1.440 1.470 2,608,000 3,781,875 1.4501 1.414 1.404 1.414 1.404 1.434 2,674,026 1.4143 -1.36%
2025-04-25 0 1.470 1.460 1.470 1.450 1.490 6,126,000 9,032,543 1.4745 1.434 1.424 1.434 1.414 1.453 6,281,090 1.4381 1.38%
2025-04-24 0 1.450 1.450 1.460 1.440 1.480 3,380,000 4,933,555 1.4596 1.414 1.414 1.424 1.404 1.443 3,465,570 1.4236 -0.68%
2025-04-23 0 1.460 1.460 1.470 1.450 1.480 4,878,000 7,139,160 1.4635 1.424 1.424 1.434 1.414 1.443 5,001,494 1.4274 0.69%
2025-04-22 0 1.450 1.440 1.450 1.430 1.450 3,239,000 4,671,464 1.4423 1.414 1.404 1.414 1.395 1.414 3,321,000 1.4066 1.40%
2025-04-17 0 1.430 1.430 1.440 1.420 1.450 3,039,000 4,365,600 1.4365 1.395 1.395 1.404 1.385 1.414 3,115,937 1.4011 0.70%
2025-04-16 0 1.420 1.420 1.430 1.410 1.470 6,425,000 9,160,006 1.4257 1.385 1.385 1.395 1.375 1.434 6,587,659 1.3905 -3.40%
2025-04-15 0 1.470 1.460 1.470 1.450 1.480 2,735,000 3,995,494 1.4609 1.434 1.424 1.434 1.414 1.443 2,804,241 1.4248 0.68%
2025-04-14 0 1.460 1.460 1.480 1.460 1.500 5,871,000 8,689,333 1.4800 1.424 1.424 1.443 1.424 1.463 6,019,634 1.4435 0.69%
2025-04-11 0 1.450 1.450 1.470 1.430 1.490 7,404,000 10,822,896 1.4618 1.414 1.414 1.434 1.395 1.453 7,591,444 1.4257 0.00%
2025-04-10 0 1.450 1.450 1.460 1.440 1.510 13,256,000 19,573,156 1.4766 1.414 1.414 1.424 1.404 1.473 13,591,597 1.4401 2.84%
2025-04-09 0 1.410 1.410 1.420 1.320 1.430 17,705,000 24,622,580 1.3907 1.375 1.375 1.385 1.287 1.395 18,153,231 1.3564 2.17%
2025-04-08 0 1.380 1.370 1.380 1.340 1.400 15,686,000 21,592,023 1.3765 1.346 1.336 1.346 1.307 1.365 16,083,116 1.3425 2.99%
2025-04-07 0 1.340 1.320 1.340 1.310 1.480 31,749,000 43,304,775 1.3640 1.307 1.287 1.307 1.278 1.443 32,552,777 1.3303 -14.10%
2025-04-03 0 1.560 1.550 1.560 1.520 1.570 4,610,000 7,154,960 1.5521 1.521 1.512 1.521 1.482 1.531 4,726,710 1.5137 -0.64%
2025-04-02 0 1.570 1.570 1.580 1.550 1.590 4,126,000 6,489,268 1.5728 1.531 1.531 1.541 1.512 1.551 4,230,456 1.5339 0.64%
2025-04-01 0 1.560 1.550 1.560 1.540 1.570 4,459,000 6,955,940 1.5600 1.521 1.512 1.521 1.502 1.531 4,571,887 1.5215 1.30%
2025-03-31 0 1.540 1.530 1.540 1.530 1.580 12,521,000 19,451,760 1.5535 1.502 1.492 1.502 1.492 1.541 12,837,989 1.5152 -3.14%
2025-03-28 0 1.590 1.580 1.590 1.570 1.610 6,871,000 10,924,290 1.5899 1.551 1.541 1.551 1.531 1.570 7,044,950 1.5507 -0.62%
2025-03-27 0 1.600 1.600 1.610 1.580 1.630 9,995,000 16,076,015 1.6084 1.560 1.560 1.570 1.541 1.590 10,248,039 1.5687 -0.62%
2025-03-26 0 1.610 1.600 1.610 1.590 1.620 7,736,786 12,400,597 1.6028 1.570 1.560 1.570 1.551 1.580 7,932,655 1.5632 0.62%
2025-03-25 0 1.600 1.600 1.610 1.590 1.640 6,866,000 11,073,790 1.6128 1.560 1.560 1.570 1.551 1.600 7,039,824 1.5730 -1.84%
2025-03-24 0 1.630 1.620 1.630 1.590 1.640 9,323,000 15,058,590 1.6152 1.590 1.580 1.590 1.551 1.600 9,559,027 1.5753 0.62%
2025-03-21 0 1.620 1.620 1.630 1.620 1.690 20,728,000 34,023,650 1.6414 1.580 1.580 1.590 1.580 1.648 21,252,763 1.6009 -3.57%
2025-03-20 0 1.680 1.680 1.690 1.680 1.740 9,766,000 16,662,310 1.7062 1.639 1.639 1.648 1.639 1.697 10,013,242 1.6640 -2.89%
2025-03-19 0 1.730 1.720 1.730 1.720 1.750 6,860,000 11,885,140 1.7325 1.687 1.678 1.687 1.678 1.707 7,033,672 1.6897 0.00%
2025-03-18 0 1.730 1.720 1.730 1.720 1.760 8,485,000 14,690,790 1.7314 1.687 1.678 1.687 1.678 1.717 8,699,811 1.6886 0.00%
2025-03-17 0 1.730 1.720 1.730 1.710 1.750 8,897,000 15,369,890 1.7275 1.687 1.678 1.687 1.668 1.707 9,122,242 1.6849 0.58%
2025-03-14 0 1.720 1.720 1.730 1.650 1.760 32,536,000 55,954,260 1.7198 1.678 1.678 1.687 1.609 1.717 33,359,701 1.6773 4.24%
2025-03-13 0 1.650 1.640 1.650 1.620 1.700 14,111,000 23,352,924 1.6549 1.609 1.600 1.609 1.580 1.658 14,468,243 1.6141 -1.79%
2025-03-12 0 1.680 1.670 1.680 1.660 1.740 20,808,000 35,145,235 1.6890 1.639 1.629 1.639 1.619 1.697 21,334,788 1.6473 0.60%
2025-03-11 0 1.670 1.660 1.670 1.630 1.670 6,802,000 11,191,886 1.6454 1.629 1.619 1.629 1.590 1.629 6,974,204 1.6048 0.60%
2025-03-10 0 1.660 1.660 1.670 1.640 1.700 9,370,000 15,638,526 1.6690 1.619 1.619 1.629 1.600 1.658 9,607,217 1.6278 -1.19%
2025-03-07 0 1.680 1.680 1.690 1.680 1.730 13,990,000 23,902,360 1.7085 1.639 1.639 1.648 1.639 1.687 14,344,179 1.6663 -2.33%
2025-03-06 0 1.720 1.720 1.730 1.670 1.750 23,837,000 40,923,730 1.7168 1.678 1.678 1.687 1.629 1.707 24,440,472 1.6744 3.61%
2025-03-05 0 1.660 1.660 1.670 1.630 1.680 11,981,000 19,878,080 1.6591 1.619 1.619 1.629 1.590 1.639 12,284,318 1.6182 1.22%
2025-03-04 0 1.640 1.640 1.650 1.630 1.660 8,267,000 13,575,050 1.6421 1.600 1.600 1.609 1.590 1.619 8,476,292 1.6015 -1.20%
2025-03-03 0 1.660 1.650 1.660 1.640 1.710 14,167,000 23,680,020 1.6715 1.619 1.609 1.619 1.600 1.668 14,525,660 1.6302 -0.60%
2025-02-28 0 1.670 1.660 1.670 1.650 1.770 21,434,000 36,213,080 1.6895 1.629 1.619 1.629 1.609 1.726 21,976,636 1.6478 -4.57%
2025-02-27 0 1.750 1.730 1.750 1.680 1.780 37,990,000 65,556,480 1.7256 1.707 1.687 1.707 1.639 1.736 38,951,778 1.6830 -2.23%
2025-02-26 0 1.790 1.790 1.800 1.660 1.830 60,349,000 106,564,200 1.7658 1.746 1.746 1.756 1.619 1.785 61,876,832 1.7222 7.83%
2025-02-25 0 1.660 1.660 1.670 1.660 1.710 10,427,000 17,558,670 1.6840 1.619 1.619 1.629 1.619 1.668 10,690,976 1.6424 -3.49%
2025-02-24 0 1.720 1.720 1.740 1.700 1.770 17,892,000 31,009,630 1.7332 1.678 1.678 1.697 1.658 1.726 18,344,965 1.6904 -0.58%
2025-02-21 0 1.730 1.720 1.730 1.640 1.740 18,415,000 31,345,160 1.7022 1.687 1.678 1.687 1.600 1.697 18,881,205 1.6601 3.59%
2025-02-20 0 1.670 1.670 1.680 1.670 1.710 8,449,000 14,220,530 1.6831 1.629 1.629 1.639 1.629 1.668 8,662,900 1.6415 -1.76%
2025-02-19 0 1.700 1.690 1.700 1.650 1.720 14,519,000 24,554,010 1.6912 1.658 1.648 1.658 1.609 1.678 14,886,572 1.6494 2.41%
2025-02-18 0 1.660 1.660 1.670 1.650 1.710 8,789,000 14,793,230 1.6832 1.619 1.619 1.629 1.609 1.668 9,011,508 1.6416 -2.35%
2025-02-17 0 1.700 1.700 1.710 1.680 1.770 17,660,786 30,376,339 1.7200 1.658 1.658 1.668 1.639 1.726 18,107,897 1.6775 0.00%
2025-02-14 0 1.700 1.690 1.700 1.630 1.700 13,086,000 21,778,830 1.6643 1.658 1.648 1.658 1.590 1.658 13,417,293 1.6232 4.94%
2025-02-13 0 1.620 1.620 1.630 1.620 1.720 15,134,000 25,389,058 1.6776 1.580 1.580 1.590 1.580 1.678 15,517,142 1.6362 -3.57%
2025-02-12 0 1.680 1.680 1.690 1.620 1.690 12,999,000 21,543,823 1.6573 1.639 1.639 1.648 1.580 1.648 13,328,091 1.6164 3.70%
2025-02-11 0 1.620 1.620 1.630 1.620 1.670 10,309,000 16,878,330 1.6372 1.580 1.580 1.590 1.580 1.629 10,569,989 1.5968 -2.99%
2025-02-10 0 1.670 1.660 1.670 1.650 1.690 7,400,000 12,330,107 1.6662 1.629 1.619 1.629 1.609 1.648 7,587,343 1.6251 0.00%
2025-02-07 0 1.670 1.670 1.680 1.610 1.720 19,710,000 32,837,378 1.6660 1.629 1.629 1.639 1.570 1.678 20,208,990 1.6249 3.09%
2025-02-06 0 1.620 1.610 1.620 1.560 1.640 8,740,000 14,031,800 1.6055 1.580 1.570 1.580 1.521 1.600 8,961,267 1.5658 3.18%
2025-02-05 0 1.570 1.570 1.580 1.560 1.610 7,866,000 12,472,880 1.5857 1.531 1.531 1.541 1.521 1.570 8,065,140 1.5465 -1.26%
2025-02-04 0 1.590 1.590 1.600 1.530 1.600 1,998,000 3,131,585 1.5674 1.551 1.551 1.560 1.492 1.560 2,048,583 1.5287 1.92%
2025-02-03 0 1.560 1.520 1.560 1.470 1.580 2,071,000 3,100,390 1.4970 1.521 1.482 1.521 1.434 1.541 2,123,431 1.4601 -0.64%
2025-01-28 0 1.570 1.550 1.570 1.530 1.590 819,000 1,282,800 1.5663 1.531 1.512 1.531 1.492 1.551 839,734 1.5276 -4.27%
2025-01-27 0 1.640 1.630 1.640 1.620 1.660 9,228,000 15,205,430 1.6477 1.600 1.590 1.600 1.580 1.619 9,461,622 1.6071 0.00%
2025-01-24 0 1.640 1.630 1.640 1.610 1.660 9,249,000 15,156,480 1.6387 1.600 1.590 1.600 1.570 1.619 9,483,153 1.5983 2.50%
2025-01-23 0 1.600 1.600 1.610 1.600 1.670 19,332,000 31,549,370 1.6320 1.560 1.560 1.570 1.560 1.629 19,821,421 1.5917 1.27%
2025-01-22 0 1.580 1.570 1.580 1.560 1.610 7,093,000 11,236,970 1.5842 1.541 1.531 1.541 1.521 1.570 7,272,571 1.5451 -1.25%
2025-01-21 0 1.600 1.600 1.610 1.600 1.630 7,167,000 11,557,080 1.6125 1.560 1.560 1.570 1.560 1.590 7,348,444 1.5727 0.00%
2025-01-20 0 1.600 1.590 1.600 1.580 1.640 5,791,000 9,308,930 1.6075 1.560 1.551 1.560 1.541 1.600 5,937,608 1.5678 0.63%
2025-01-17 0 1.590 1.580 1.590 1.570 1.600 5,468,000 8,684,540 1.5882 1.551 1.541 1.551 1.531 1.560 5,606,431 1.5490 0.00%
2025-01-16 0 1.590 1.580 1.590 1.560 1.630 5,408,000 8,649,600 1.5994 1.551 1.541 1.551 1.521 1.590 5,544,912 1.5599 0.00%
2025-01-15 0 1.590 1.580 1.590 1.560 1.600 4,858,000 7,663,660 1.5775 1.551 1.541 1.551 1.521 1.560 4,980,988 1.5386 0.00%
2025-01-14 0 1.590 1.580 1.590 1.530 1.600 10,011,000 15,779,260 1.5762 1.551 1.541 1.551 1.492 1.560 10,264,445 1.5373 4.61%
2025-01-13 0 1.520 1.510 1.520 1.470 1.520 5,361,000 8,025,150 1.4970 1.482 1.473 1.482 1.434 1.482 5,496,722 1.4600 0.66%
2025-01-10 0 1.510 1.500 1.510 1.490 1.570 7,389,000 11,227,270 1.5195 1.473 1.463 1.473 1.453 1.531 7,576,064 1.4819 -3.21%
2025-01-09 0 1.560 1.550 1.560 1.550 1.580 4,715,000 7,371,820 1.5635 1.521 1.512 1.521 1.512 1.541 4,834,368 1.5249 0.65%
2025-01-08 0 1.550 1.550 1.560 1.520 1.600 7,546,000 11,715,140 1.5525 1.512 1.512 1.521 1.482 1.560 7,737,039 1.5142 -1.90%
2025-01-07 0 1.580 1.580 1.590 1.540 1.610 11,342,000 17,903,830 1.5785 1.541 1.541 1.551 1.502 1.570 11,629,141 1.5396 0.00%
2025-01-06 0 1.580 1.570 1.580 1.530 1.640 14,750,000 23,249,810 1.5763 1.541 1.531 1.541 1.492 1.600 15,123,420 1.5373 1.94%
2025-01-03 0 1.550 1.540 1.550 1.540 1.630 10,649,000 16,774,875 1.5753 1.512 1.502 1.512 1.502 1.590 10,918,597 1.5364 -3.73%
2025-01-02 0 1.610 1.610 1.620 1.610 1.690 10,229,000 16,839,645 1.6463 1.570 1.570 1.580 1.570 1.648 10,487,964 1.6056 -6.40%
2024-12-31 0 1.720 1.700 1.720 1.680 1.720 8,478,000 14,413,570 1.7001 1.678 1.658 1.678 1.639 1.678 8,692,634 1.6581 0.58%
2024-12-30 0 1.710 1.710 1.720 1.690 1.740 8,127,000 13,909,890 1.7116 1.668 1.668 1.678 1.648 1.697 8,332,748 1.6693 -1.16%
2024-12-27 0 1.730 1.720 1.730 1.690 1.770 12,619,000 21,793,025 1.7270 1.687 1.678 1.687 1.648 1.726 12,938,470 1.6844 0.58%
2024-12-24 0 1.720 1.720 1.730 1.720 1.770 3,906,000 6,818,325 1.7456 1.678 1.678 1.687 1.678 1.726 4,004,887 1.7025 -1.15%
2024-12-23 0 1.740 1.730 1.740 1.710 1.770 6,925,000 12,026,490 1.7367 1.697 1.687 1.697 1.668 1.726 7,100,317 1.6938 0.00%
2024-12-20 0 1.740 1.740 1.750 1.740 1.810 13,037,000 23,059,230 1.7688 1.697 1.697 1.707 1.697 1.765 13,367,053 1.7251 -2.25%
2024-12-19 0 1.780 1.770 1.780 1.760 1.810 5,870,000 10,454,570 1.7810 1.736 1.726 1.736 1.717 1.765 6,018,608 1.7370 -2.20%
2024-12-18 0 1.820 1.820 1.830 1.800 1.840 13,185,000 24,101,050 1.8279 1.775 1.775 1.785 1.756 1.795 13,518,799 1.7828 1.68%
2024-12-17 0 1.790 1.790 1.800 1.750 1.830 18,464,000 33,115,780 1.7935 1.746 1.746 1.756 1.707 1.785 18,931,446 1.7492 1.13%
2024-12-16 0 1.770 1.770 1.790 1.750 1.830 18,157,000 32,483,545 1.7890 1.726 1.726 1.746 1.707 1.785 18,616,674 1.7449 -1.12%
2024-12-13 0 1.790 1.780 1.790 1.790 1.910 33,707,000 62,564,470 1.8561 1.746 1.736 1.746 1.746 1.863 34,560,347 1.8103 -4.79%
2024-12-12 0 1.880 1.880 1.900 1.840 1.970 33,294,000 63,810,100 1.9166 1.834 1.834 1.853 1.795 1.921 34,136,891 1.8692 1.62%
2024-12-11 0 1.850 1.840 1.850 1.780 1.870 27,769,000 50,956,492 1.8350 1.804 1.795 1.804 1.736 1.824 28,472,017 1.7897 4.52%
2024-12-10 0 1.770 1.770 1.780 1.760 2.010 46,248,000 86,714,371 1.8750 1.726 1.726 1.736 1.717 1.960 47,418,842 1.8287 -4.84%
2024-12-09 0 1.860 1.850 1.860 1.690 1.870 30,049,000 53,432,790 1.7782 1.814 1.804 1.814 1.648 1.824 30,809,739 1.7343 5.68%
2024-12-06 0 1.760 1.750 1.760 1.700 1.770 13,719,000 23,995,820 1.7491 1.717 1.707 1.717 1.658 1.726 14,066,319 1.7059 2.33%
2024-12-05 0 1.720 1.710 1.720 1.690 1.740 9,767,000 16,791,790 1.7192 1.678 1.668 1.678 1.648 1.697 10,014,267 1.6768 0.58%
2024-12-04 0 1.710 1.690 1.710 1.670 1.730 9,529,000 16,210,120 1.7011 1.668 1.648 1.668 1.629 1.687 9,770,242 1.6591 -0.58%
2024-12-03 0 1.720 1.720 1.730 1.700 1.750 10,523,000 18,118,300 1.7218 1.678 1.678 1.687 1.658 1.707 10,789,407 1.6793 -1.15%
2024-12-02 0 1.740 1.730 1.740 1.680 1.740 15,794,000 27,172,850 1.7205 1.697 1.687 1.697 1.639 1.697 16,193,850 1.6780 3.57%
2024-11-29 0 1.680 1.680 1.690 1.620 1.770 38,605,000 65,673,520 1.7012 1.639 1.639 1.648 1.580 1.726 39,582,348 1.6592 3.70%
2024-11-28 0 1.620 1.620 1.630 1.610 1.650 10,059,000 16,398,310 1.6302 1.580 1.580 1.590 1.570 1.609 10,313,660 1.5900 -1.82%
2024-11-27 0 1.650 1.640 1.650 1.550 1.660 25,949,000 41,771,060 1.6097 1.609 1.600 1.609 1.512 1.619 26,605,941 1.5700 3.77%
2024-11-26 0 1.590 1.590 1.600 1.580 1.650 23,231,000 37,494,070 1.6140 1.551 1.551 1.560 1.541 1.609 23,819,130 1.5741 -1.24%
2024-11-25 0 1.610 1.610 1.620 1.610 1.710 34,083,000 55,828,017 1.6380 1.570 1.570 1.580 1.570 1.668 34,945,866 1.5976 -3.59%
2024-11-22 0 1.670 1.660 1.670 1.650 1.790 16,650,000 28,402,850 1.7059 1.629 1.619 1.629 1.609 1.746 17,071,521 1.6638 -5.65%
2024-11-21 0 1.770 1.760 1.770 1.750 1.820 12,847,000 22,915,880 1.7838 1.726 1.717 1.726 1.707 1.775 13,172,242 1.7397 -2.21%
2024-11-20 0 1.810 1.800 1.810 1.780 1.830 10,013,000 18,069,680 1.8046 1.765 1.756 1.765 1.736 1.785 10,266,495 1.7601 1.12%
2024-11-19 0 1.790 1.780 1.790 1.750 1.800 15,592,000 27,762,655 1.7806 1.746 1.736 1.746 1.707 1.756 15,986,737 1.7366 1.70%
2024-11-18 0 1.760 1.760 1.770 1.750 1.810 9,652,000 17,131,040 1.7749 1.717 1.717 1.726 1.707 1.765 9,896,356 1.7310 0.57%
2024-11-15 0 1.750 1.750 1.760 1.740 1.850 16,170,000 29,011,120 1.7941 1.707 1.707 1.717 1.697 1.804 16,579,370 1.7498 -2.78%
2024-11-14 0 1.800 1.800 1.810 1.790 1.930 18,666,000 34,617,635 1.8546 1.756 1.756 1.765 1.746 1.882 19,138,560 1.8088 -4.76%
2024-11-13 0 1.890 1.890 1.900 1.830 1.950 29,712,000 55,996,010 1.8846 1.843 1.843 1.853 1.785 1.902 30,464,207 1.8381 -2.58%
2024-11-12 0 1.940 1.940 1.950 1.930 2.140 36,125,000 72,945,480 2.0193 1.892 1.892 1.902 1.882 2.087 37,039,562 1.9694 -7.62%
2024-11-11 0 2.100 2.090 2.100 2.060 2.160 34,773,000 73,376,940 2.1102 2.048 2.038 2.048 2.009 2.107 35,653,334 2.0581 -1.87%
2024-11-08 0 2.140 2.130 2.140 2.100 2.320 65,591,000 144,158,141 2.1978 2.087 2.077 2.087 2.048 2.263 67,251,541 2.1436 -3.17%
2024-11-07 0 2.210 2.210 2.220 1.960 2.260 90,267,000 192,715,185 2.1349 2.155 2.155 2.165 1.912 2.204 92,552,254 2.0822 11.06%
2024-11-06 0 1.990 1.980 2.000 1.960 2.120 44,099,000 89,670,240 2.0334 1.941 1.931 1.951 1.912 2.068 45,215,437 1.9832 -1.97%
2024-11-05 0 2.030 2.020 2.030 1.870 2.050 50,309,000 100,216,500 1.9920 1.980 1.970 1.980 1.824 1.999 51,582,653 1.9428 6.28%
2024-11-04 0 1.910 1.910 1.920 1.830 1.940 24,762,000 46,950,190 1.8961 1.863 1.863 1.873 1.785 1.892 25,388,890 1.8492 3.80%
2024-11-01 0 1.840 1.840 1.850 1.830 1.920 19,506,000 36,528,860 1.8727 1.795 1.795 1.804 1.785 1.873 19,999,826 1.8265 -1.08%
2024-10-31 0 1.860 1.850 1.860 1.780 1.950 35,549,539 66,697,602 1.8762 1.814 1.804 1.814 1.736 1.902 36,449,533 1.8299 1.64%
2024-10-30 0 1.830 1.830 1.840 1.820 1.910 15,633,539 29,012,170 1.8558 1.785 1.785 1.795 1.775 1.863 16,029,327 1.8099 -2.14%
2024-10-29 0 1.870 1.860 1.870 1.860 1.960 17,966,000 34,199,000 1.9035 1.824 1.814 1.824 1.814 1.912 18,420,838 1.8565 -0.53%
2024-10-28 0 1.880 1.870 1.880 1.830 1.890 13,902,310 25,923,666 1.8647 1.834 1.824 1.834 1.785 1.843 14,254,269 1.8187 1.62%
2024-10-25 0 1.850 1.850 1.860 1.800 1.910 27,039,000 49,791,940 1.8415 1.804 1.804 1.814 1.756 1.863 27,723,536 1.7960 1.09%
2024-10-24 0 1.830 1.820 1.830 1.810 1.900 19,582,000 36,046,320 1.8408 1.785 1.775 1.785 1.765 1.853 20,077,750 1.7953 -2.66%
2024-10-23 0 1.880 1.880 1.900 1.870 1.960 33,239,867 63,534,153 1.9114 1.834 1.834 1.853 1.824 1.912 34,081,388 1.8642 0.00%
2024-10-22 0 1.880 1.870 1.880 1.840 1.930 26,112,000 49,147,910 1.8822 1.834 1.824 1.834 1.795 1.882 26,773,067 1.8357 -0.53%
2024-10-21 0 1.890 1.880 1.890 1.860 1.980 57,331,000 108,818,260 1.8981 1.843 1.834 1.843 1.814 1.931 58,782,426 1.8512 -5.03%
2024-10-18 0 1.990 1.990 2.000 1.800 2.130 97,872,000 193,439,332 1.9765 1.941 1.941 1.951 1.756 2.077 100,349,787 1.9277 9.94%
2024-10-17 0 1.810 1.810 1.820 1.780 2.030 32,757,813 62,638,019 1.9122 1.765 1.765 1.775 1.736 1.980 33,587,130 1.8649 -2.69%
2024-10-16 0 1.860 1.850 1.860 1.770 1.950 42,047,000 78,765,790 1.8733 1.814 1.804 1.814 1.726 1.902 43,111,487 1.8270 2.76%
2024-10-15 0 1.810 1.780 1.810 1.770 1.930 46,359,000 86,162,470 1.8586 1.765 1.736 1.765 1.726 1.882 47,532,653 1.8127 -3.21%
2024-10-14 0 1.870 1.860 1.870 1.750 2.140 78,928,000 147,749,657 1.8720 1.824 1.814 1.824 1.707 2.087 80,926,189 1.8257 -8.33%
2024-10-10 0 2.040 2.040 2.060 1.990 2.260 62,001,000 130,658,070 2.1074 1.990 1.990 2.009 1.941 2.204 63,570,655 2.0553 -0.97%
2024-10-09 0 2.060 2.060 2.070 2.010 2.660 122,567,000 278,378,180 2.2712 2.009 2.009 2.019 1.960 2.594 125,669,980 2.2152 -17.27%
2024-10-08 0 2.490 2.480 2.490 2.430 3.600 152,732,000 443,620,911 2.9046 2.429 2.419 2.429 2.370 3.511 156,598,656 2.8329 -38.06%
2024-10-07 0 4.020 4.010 4.020 3.220 4.080 52,428,000 190,578,100 3.6350 3.921 3.911 3.921 3.140 3.979 53,755,299 3.5453 28.03%
2024-10-04 0 3.140 3.140 3.150 2.500 3.290 52,742,000 159,818,230 3.0302 3.062 3.062 3.072 2.438 3.209 54,077,248 2.9554 29.22%
2024-10-03 0 2.430 2.430 2.440 2.030 3.090 31,356,000 75,215,110 2.3987 2.370 2.370 2.380 1.980 3.014 32,149,827 2.3395 2.97%
2024-10-02 0 2.360 2.360 2.370 1.880 2.400 29,112,000 64,239,460 2.2066 2.302 2.302 2.311 1.834 2.341 29,849,017 2.1521 32.58%
2024-09-30 0 1.780 1.760 1.780 1.460 1.820 141,506,000 241,231,030 1.7047 1.736 1.717 1.736 1.424 1.775 145,088,452 1.6626 28.99%
2024-09-27 0 1.380 1.370 1.380 1.210 1.410 37,795,610 49,304,206 1.3045 1.346 1.336 1.346 1.180 1.375 38,752,467 1.2723 15.97%
2024-09-26 0 1.190 1.180 1.190 1.110 1.190 7,457,000 8,694,170 1.1659 1.161 1.151 1.161 1.083 1.161 7,645,786 1.1371 6.25%
2024-09-25 0 1.120 1.110 1.120 1.110 1.160 8,215,000 9,393,700 1.1435 1.092 1.083 1.092 1.083 1.131 8,422,976 1.1152 0.90%
2024-09-24 0 1.110 1.110 1.120 1.050 1.120 7,616,000 8,310,435 1.0912 1.083 1.083 1.092 1.024 1.092 7,808,811 1.0642 5.71%
2024-09-23 0 1.050 1.040 1.050 1.050 1.080 1,702,651 1,806,760 1.0611 1.024 1.014 1.024 1.024 1.053 1,745,756 1.0349 -0.94%
2024-09-20 0 1.060 1.060 1.070 1.060 1.070 1,116,000 1,186,925 1.0636 1.034 1.034 1.044 1.034 1.044 1,144,253 1.0373 -1.85%
2024-09-19 0 1.080 1.070 1.080 1.060 1.090 3,066,000 3,303,860 1.0776 1.053 1.044 1.053 1.034 1.063 3,143,621 1.0510 -0.92%
2024-09-17 0 1.090 1.040 1.090 1.040 1.090 160,000 171,880 1.0743 1.063 1.014 1.063 1.014 1.063 164,051 1.0477 2.83%
2024-09-16 0 1.060 1.040 1.060 1.060 1.060 45,000 47,700 1.0600 1.034 1.014 1.034 1.034 1.034 46,139 1.0338 0.00%
2024-09-13 0 1.060 1.040 1.060 1.030 1.060 2,380,000 2,493,540 1.0477 1.034 1.014 1.034 1.005 1.034 2,440,254 1.0218 2.91%
2024-09-12 0 1.030 1.020 1.030 1.020 1.040 566,000 580,740 1.0260 1.005 0.995 1.005 0.995 1.014 580,329 1.0007 0.68%
2024-09-11 0 1.030 1.020 1.030 1.020 1.040 788,000 806,320 1.0232 0.998 0.988 0.998 0.988 1.007 813,478 0.9912 0.98%
2024-09-10 0 1.020 1.020 1.030 1.020 1.040 1,192,000 1,227,990 1.0302 0.988 0.988 0.998 0.988 1.007 1,230,540 0.9979 -1.92%
2024-09-09 0 1.040 1.030 1.040 1.020 1.070 2,577,000 2,682,280 1.0409 1.007 0.998 1.007 0.988 1.036 2,660,321 1.0083 0.00%
2024-09-05 0 1.040 1.030 1.040 1.030 1.040 771,000 797,250 1.0340 1.007 0.998 1.007 0.998 1.007 795,928 1.0017 0.97%
2024-09-04 0 1.030 1.030 1.040 1.030 1.040 203,000 210,220 1.0356 0.998 0.998 1.007 0.998 1.007 209,563 1.0031 0.00%
2024-09-03 0 1.030 1.030 1.040 1.030 1.050 602,000 623,360 1.0355 0.998 0.998 1.007 0.998 1.017 621,464 1.0031 -0.96%
2024-09-02 0 1.040 1.030 1.040 1.030 1.060 835,000 873,260 1.0458 1.007 0.998 1.007 0.998 1.027 861,998 1.0131 -1.89%
2024-08-30 0 1.060 1.060 1.070 1.050 1.080 2,194,000 2,343,800 1.0683 1.027 1.027 1.036 1.017 1.046 2,264,937 1.0348 0.95%
2024-08-29 0 1.050 1.040 1.050 1.030 1.050 584,747 609,074 1.0416 1.017 1.007 1.017 0.998 1.017 603,653 1.0090 1.94%
2024-08-28 0 1.030 1.030 1.040 1.030 1.050 811,000 841,010 1.0370 0.998 0.998 1.007 0.998 1.017 837,222 1.0045 -1.90%
2024-08-27 0 1.050 1.040 1.050 1.030 1.070 1,097,000 1,147,480 1.0460 1.017 1.007 1.017 0.998 1.036 1,132,469 1.0133 1.94%
2024-08-26 0 1.030 1.030 1.050 1.030 1.050 946,000 987,920 1.0443 0.998 0.998 1.017 0.998 1.017 976,587 1.0116 -0.96%
2024-08-23 0 1.040 1.040 1.050 1.030 1.050 629,000 653,140 1.0384 1.007 1.007 1.017 0.998 1.017 649,337 1.0059 -0.95%
2024-08-22 0 1.050 1.040 1.050 1.030 1.050 1,041,000 1,087,810 1.0450 1.017 1.007 1.017 0.998 1.017 1,074,658 1.0122 0.00%
2024-08-21 0 1.050 1.040 1.050 1.040 1.050 1,487,000 1,554,210 1.0452 1.017 1.007 1.017 1.007 1.017 1,535,078 1.0125 -0.94%
2024-08-20 0 1.060 1.050 1.060 1.040 1.060 1,199,000 1,266,350 1.0562 1.027 1.017 1.027 1.007 1.027 1,237,767 1.0231 -1.85%
2024-08-19 0 1.080 1.060 1.080 1.060 1.080 935,000 1,005,830 1.0758 1.046 1.027 1.046 1.027 1.046 965,231 1.0421 0.00%
2024-08-16 0 1.080 1.060 1.080 1.060 1.080 2,622,000 2,818,810 1.0751 1.046 1.027 1.046 1.027 1.046 2,706,776 1.0414 1.89%
2024-08-15 0 1.060 1.060 1.070 1.040 1.090 1,890,000 2,024,590 1.0712 1.027 1.027 1.036 1.007 1.056 1,951,108 1.0377 0.95%
2024-08-14 0 1.050 1.040 1.050 1.040 1.060 479,000 501,010 1.0459 1.017 1.007 1.017 1.007 1.027 494,487 1.0132 -1.87%
2024-08-13 0 1.070 1.050 1.070 1.040 1.070 554,000 581,960 1.0505 1.036 1.017 1.036 1.007 1.036 571,912 1.0176 1.90%
2024-08-12 0 1.050 1.050 1.060 1.050 1.080 651,000 690,280 1.0603 1.017 1.017 1.027 1.017 1.046 672,048 1.0271 -1.87%
2024-08-09 0 1.070 1.060 1.070 1.060 1.090 957,000 1,031,460 1.0778 1.036 1.027 1.036 1.027 1.056 987,942 1.0440 0.00%
2024-08-08 0 1.070 1.070 1.080 1.050 1.090 2,262,738 2,423,682 1.0711 1.036 1.036 1.046 1.017 1.056 2,335,898 1.0376 0.00%
2024-08-07 0 1.070 1.060 1.070 1.040 1.090 2,105,000 2,274,520 1.0805 1.036 1.027 1.036 1.007 1.056 2,173,060 1.0467 1.90%
2024-08-06 0 1.050 1.050 1.060 1.030 1.060 1,982,000 2,081,500 1.0502 1.017 1.017 1.027 0.998 1.027 2,046,083 1.0173 1.94%
2024-08-05 0 1.030 1.020 1.040 1.020 1.070 1,796,000 1,871,870 1.0422 0.998 0.988 1.007 0.988 1.036 1,854,069 1.0096 -1.90%
2024-08-02 0 1.050 1.050 1.060 1.040 1.070 3,818,000 4,036,980 1.0574 1.017 1.017 1.027 1.007 1.036 3,941,445 1.0242 -0.94%
2024-08-01 0 1.060 1.060 1.080 1.050 1.090 5,959,000 6,380,970 1.0708 1.027 1.027 1.046 1.017 1.056 6,151,669 1.0373 -1.85%
2024-07-31 0 1.080 1.080 1.090 1.000 1.160 23,235,000 25,366,280 1.0917 1.046 1.046 1.056 0.969 1.124 23,986,245 1.0575 8.00%
2024-07-30 0 1.000 0.990 1.000 0.980 1.010 2,969,000 2,955,840 0.9956 0.969 0.959 0.969 0.949 0.978 3,064,995 0.9644 2.04%
2024-07-29 0 0.980 0.980 0.990 0.980 1.000 1,826,000 1,800,540 0.9861 0.949 0.949 0.959 0.949 0.969 1,885,039 0.9552 -2.00%
2024-07-26 0 1.000 0.990 1.000 0.990 1.000 689,000 683,660 0.9922 0.969 0.959 0.969 0.959 0.969 711,277 0.9612 2.04%
2024-07-25 0 0.980 0.980 0.990 0.980 1.000 1,028,000 1,016,180 0.9885 0.949 0.949 0.959 0.949 0.969 1,061,238 0.9575 -2.00%
2024-07-24 0 1.000 1.000 1.010 0.990 1.010 1,236,000 1,235,660 0.9997 0.969 0.969 0.978 0.959 0.978 1,275,963 0.9684 0.00%
2024-07-23 0 1.000 0.990 1.000 0.990 1.020 479,000 479,430 1.0009 0.969 0.959 0.969 0.959 0.988 494,487 0.9695 -0.99%
2024-07-22 0 1.010 1.000 1.010 1.000 1.010 1,088,000 1,091,440 1.0032 0.978 0.969 0.978 0.969 0.978 1,123,178 0.9717 0.00%
2024-07-19 0 1.010 1.000 1.010 1.000 1.020 630,000 635,343 1.0085 0.978 0.969 0.978 0.969 0.988 650,369 0.9769 -0.98%
2024-07-18 0 1.020 1.000 1.020 0.990 1.020 906,000 909,800 1.0042 0.988 0.969 0.988 0.959 0.988 935,293 0.9727 0.99%
2024-07-17 0 1.010 1.010 1.020 1.000 1.020 598,000 603,950 1.0099 0.978 0.978 0.988 0.969 0.988 617,335 0.9783 -0.98%
2024-07-16 0 1.020 1.000 1.010 1.000 1.020 411,000 414,640 1.0089 0.988 0.969 0.978 0.969 0.988 424,289 0.9773 0.00%
2024-07-15 0 1.020 1.010 1.020 1.000 1.030 1,410,000 1,431,030 1.0149 0.988 0.978 0.988 0.969 0.998 1,455,589 0.9831 -0.97%
2024-07-12 0 1.030 1.020 1.030 1.000 1.030 939,000 953,110 1.0150 0.998 0.988 0.998 0.969 0.998 969,360 0.9832 0.98%
2024-07-11 0 1.020 1.010 1.020 1.010 1.030 1,002,000 1,020,290 1.0183 0.988 0.978 0.988 0.978 0.998 1,034,397 0.9864 0.99%
2024-07-10 0 1.010 1.000 1.010 1.000 1.020 230,000 232,060 1.0090 0.978 0.969 0.978 0.969 0.988 237,436 0.9774 -0.98%
2024-07-09 0 1.020 1.000 1.020 0.980 1.020 1,725,000 1,721,440 0.9979 0.988 0.969 0.988 0.949 0.988 1,780,773 0.9667 3.03%
2024-07-08 0 0.990 0.990 1.000 0.980 1.010 739,000 733,180 0.9921 0.959 0.959 0.969 0.949 0.978 762,894 0.9611 -1.98%
2024-07-05 0 1.010 1.000 1.010 0.990 1.020 1,815,000 1,821,260 1.0034 0.978 0.969 0.978 0.959 0.988 1,873,683 0.9720 0.00%
2024-07-04 0 1.010 1.000 1.010 1.000 1.020 641,000 646,930 1.0093 0.978 0.969 0.978 0.969 0.988 661,725 0.9776 0.50%
2024-07-03 0 1.020 1.010 1.020 1.000 1.020 652,000 661,160 1.0140 0.974 0.964 0.974 0.954 0.974 683,127 0.9678 0.99%
2024-07-02 0 1.010 1.000 1.010 0.990 1.020 1,218,000 1,224,200 1.0051 0.964 0.954 0.964 0.945 0.974 1,276,148 0.9593 0.00%
2024-06-28 0 1.010 1.000 1.010 1.000 1.020 1,279,000 1,289,860 1.0085 0.964 0.954 0.964 0.954 0.974 1,340,060 0.9625 1.00%
2024-06-27 0 1.000 1.000 1.010 1.000 1.030 965,000 976,040 1.0114 0.954 0.954 0.964 0.954 0.983 1,011,069 0.9654 -2.91%
2024-06-26 0 1.030 1.020 1.030 1.010 1.030 1,774,000 1,804,370 1.0171 0.983 0.974 0.983 0.964 0.983 1,858,691 0.9708 0.00%
2024-06-25 0 1.030 1.010 1.030 1.010 1.040 894,000 914,930 1.0234 0.983 0.964 0.983 0.964 0.993 936,680 0.9768 0.00%
2024-06-24 0 1.030 1.010 1.030 1.010 1.050 859,625 879,000 1.0225 0.983 0.964 0.983 0.964 1.002 900,664 0.9759 -0.96%
2024-06-21 0 1.040 1.030 1.040 1.020 1.060 2,366,000 2,454,805 1.0375 0.993 0.983 0.993 0.974 1.012 2,478,954 0.9903 -1.89%
2024-06-20 0 1.060 1.050 1.060 1.050 1.080 339,000 362,030 1.0679 1.012 1.002 1.012 1.002 1.031 355,184 1.0193 -1.85%
2024-06-19 0 1.080 1.070 1.080 1.050 1.080 1,081,000 1,151,430 1.0652 1.031 1.021 1.031 1.002 1.031 1,132,607 1.0166 0.00%
2024-06-18 0 1.080 1.070 1.080 1.050 1.080 3,659,000 3,896,865 1.0650 1.031 1.021 1.031 1.002 1.031 3,833,682 1.0165 1.89%
2024-06-17 0 1.060 1.040 1.060 1.040 1.060 2,825,000 2,962,280 1.0486 1.012 0.993 1.012 0.993 1.012 2,959,867 1.0008 0.00%
2024-06-14 0 1.060 1.050 1.060 1.040 1.080 3,623,000 3,847,290 1.0619 1.012 1.002 1.012 0.993 1.031 3,795,963 1.0135 0.00%
2024-06-13 0 1.060 1.040 1.060 1.030 1.060 1,098,000 1,150,390 1.0477 1.012 0.993 1.012 0.983 1.012 1,150,419 1.0000 0.95%
2024-06-12 0 1.050 1.040 1.050 1.020 1.050 828,000 860,225 1.0389 1.002 0.993 1.002 0.974 1.002 867,529 0.9916 0.96%
2024-06-11 0 1.040 1.030 1.040 1.020 1.050 1,178,980 1,223,680 1.0379 0.993 0.983 0.993 0.974 1.002 1,235,265 0.9906 -0.95%
2024-06-07 0 1.050 1.040 1.050 1.030 1.060 1,551,000 1,619,250 1.0440 1.002 0.993 1.002 0.983 1.012 1,625,045 0.9964 0.96%
2024-06-06 0 1.040 1.030 1.040 1.020 1.070 3,138,000 3,274,150 1.0434 0.993 0.983 0.993 0.974 1.021 3,287,809 0.9958 -1.89%
2024-06-05 0 1.060 1.050 1.060 1.050 1.090 3,438,000 3,666,550 1.0665 1.012 1.002 1.012 1.002 1.040 3,602,132 1.0179 -2.75%
2024-06-04 0 1.090 1.080 1.090 1.070 1.100 1,797,000 1,947,430 1.0837 1.040 1.031 1.040 1.021 1.050 1,882,790 1.0343 0.00%
2024-06-03 0 1.090 1.070 1.090 1.070 1.100 1,203,000 1,304,970 1.0848 1.040 1.021 1.040 1.021 1.050 1,260,432 1.0353 0.00%
2024-05-31 0 1.090 1.080 1.090 1.080 1.100 1,435,000 1,558,220 1.0859 1.040 1.031 1.040 1.031 1.050 1,503,507 1.0364 0.00%
2024-05-30 0 1.090 1.080 1.090 1.080 1.100 2,155,000 2,347,740 1.0894 1.040 1.031 1.040 1.031 1.050 2,257,881 1.0398 0.00%
2024-05-29 0 1.090 1.080 1.090 1.080 1.100 1,248,000 1,357,460 1.0877 1.040 1.031 1.040 1.031 1.050 1,307,580 1.0381 -0.91%
2024-05-28 0 1.100 1.090 1.100 1.080 1.110 3,267,000 3,578,110 1.0952 1.050 1.040 1.050 1.031 1.059 3,422,968 1.0453 0.00%
2024-05-27 0 1.100 1.090 1.100 1.080 1.110 3,403,000 3,720,000 1.0932 1.050 1.040 1.050 1.031 1.059 3,565,461 1.0433 0.92%
2024-05-24 0 1.090 1.070 1.090 1.080 1.110 3,672,000 4,001,110 1.0896 1.040 1.021 1.040 1.031 1.059 3,847,303 1.0400 -1.80%
2024-05-23 0 1.110 1.100 1.110 1.100 1.140 3,219,000 3,584,320 1.1135 1.059 1.050 1.059 1.050 1.088 3,372,676 1.0628 -3.48%
2024-05-22 0 1.150 1.140 1.150 1.140 1.150 1,839,000 2,108,320 1.1464 1.098 1.088 1.098 1.088 1.098 1,926,795 1.0942 0.00%
2024-05-21 0 1.150 1.130 1.150 1.140 1.180 2,522,000 2,901,730 1.1506 1.098 1.079 1.098 1.088 1.126 2,642,401 1.0981 -1.71%
2024-05-20 0 1.170 1.160 1.170 1.160 1.200 4,610,000 5,426,460 1.1771 1.117 1.107 1.117 1.107 1.145 4,830,083 1.1235 -0.85%
2024-05-17 0 1.180 1.180 1.190 1.160 1.190 6,889,000 8,077,350 1.1725 1.126 1.126 1.136 1.107 1.136 7,217,884 1.1191 0.85%
2024-05-16 0 1.170 1.160 1.170 1.150 1.180 8,247,000 9,618,370 1.1663 1.117 1.107 1.117 1.098 1.126 8,640,715 1.1131 -1.68%
2024-05-14 0 1.190 1.170 1.190 1.160 1.190 3,117,000 3,670,690 1.1776 1.136 1.117 1.136 1.107 1.136 3,265,807 1.1240 0.85%
2024-05-13 0 1.180 1.170 1.180 1.140 1.180 9,185,000 10,727,730 1.1680 1.126 1.117 1.126 1.088 1.126 9,623,496 1.1147 1.72%
2024-05-10 0 1.160 1.150 1.160 1.130 1.160 4,645,082 5,331,065 1.1477 1.107 1.098 1.107 1.079 1.107 4,866,840 1.0954 3.57%
2024-05-09 0 1.120 1.120 1.130 1.090 1.140 2,789,000 3,120,460 1.1188 1.069 1.069 1.079 1.040 1.088 2,922,148 1.0679 1.82%
2024-05-08 0 1.100 1.090 1.100 1.090 1.120 2,533,000 2,803,820 1.1069 1.050 1.040 1.050 1.040 1.069 2,653,926 1.0565 -2.65%
2024-05-07 0 1.130 1.120 1.130 1.110 1.140 2,706,000 3,040,740 1.1237 1.079 1.069 1.079 1.059 1.088 2,835,186 1.0725 0.89%
2024-05-06 0 1.120 1.120 1.130 1.120 1.140 1,477,000 1,668,210 1.1295 1.069 1.069 1.079 1.069 1.088 1,547,513 1.0780 -1.75%
2024-05-03 0 1.140 1.120 1.140 1.110 1.150 569,000 642,520 1.1292 1.088 1.069 1.088 1.059 1.098 596,164 1.0778 0.00%
2024-05-02 0 1.140 1.100 1.140 1.100 1.140 1,060,000 1,184,700 1.1176 1.088 1.050 1.088 1.050 1.088 1,110,605 1.0667 2.70%
2024-04-30 0 1.110 1.090 1.110 1.070 1.110 3,691,008 4,030,989 1.0921 1.059 1.040 1.059 1.021 1.059 3,867,218 1.0423 0.91%
2024-04-29 0 1.100 1.100 1.110 1.070 1.130 7,742,000 8,562,230 1.1059 1.050 1.050 1.059 1.021 1.079 8,111,606 1.0556 1.85%
2024-04-26 0 1.080 1.080 1.090 1.020 1.090 8,607,000 9,096,500 1.0569 1.031 1.031 1.040 0.974 1.040 9,017,902 1.0087 6.93%
2024-04-25 0 1.010 1.000 1.010 0.960 1.020 2,814,000 2,818,430 1.0016 0.964 0.954 0.964 0.916 0.974 2,948,341 0.9559 0.00%
2024-04-24 0 1.010 1.000 1.010 0.990 1.010 1,612,000 1,613,660 1.0010 0.964 0.954 0.964 0.945 0.964 1,688,958 0.9554 1.00%
2024-04-23 0 1.000 0.990 1.000 0.980 1.010 860,000 856,260 0.9957 0.954 0.945 0.954 0.935 0.964 901,057 0.9503 0.00%
2024-04-22 0 1.000 0.990 1.000 0.990 1.010 2,871,000 2,873,790 1.0010 0.954 0.945 0.954 0.945 0.964 3,008,063 0.9554 3.09%
2024-04-19 0 0.970 0.970 0.980 0.970 0.990 1,139,000 1,118,250 0.9818 0.926 0.926 0.935 0.926 0.945 1,193,376 0.9370 -1.02%
2024-04-18 0 0.980 0.980 1.000 0.980 1.010 1,934,000 1,918,630 0.9921 0.935 0.935 0.954 0.935 0.964 2,026,330 0.9468 0.00%
2024-04-17 0 0.980 0.980 0.990 0.970 1.000 1,893,000 1,870,910 0.9883 0.935 0.935 0.945 0.926 0.954 1,983,373 0.9433 0.00%
2024-04-16 0 0.980 0.970 0.980 0.960 1.020 3,430,000 3,390,350 0.9884 0.935 0.926 0.935 0.916 0.974 3,593,750 0.9434 -2.97%
2024-04-15 0 1.010 1.000 1.010 0.990 1.020 2,565,000 2,580,000 1.0058 0.964 0.954 0.964 0.945 0.974 2,687,454 0.9600 0.00%
2024-04-12 0 1.010 1.000 1.010 1.000 1.030 1,444,000 1,452,600 1.0060 0.964 0.954 0.964 0.954 0.983 1,512,937 0.9601 -0.98%
2024-04-11 0 1.020 1.020 1.030 1.010 1.030 590,000 604,460 1.0245 0.974 0.974 0.983 0.964 0.983 618,167 0.9778 -0.97%
2024-04-10 0 1.030 1.020 1.030 1.010 1.040 2,331,000 2,378,000 1.0202 0.983 0.974 0.983 0.964 0.993 2,442,283 0.9737 0.00%
2024-04-09 0 1.030 1.030 1.040 1.020 1.040 589,000 608,805 1.0336 0.983 0.983 0.993 0.974 0.993 617,119 0.9865 0.00%
2024-04-08 0 1.030 1.020 1.030 1.010 1.040 2,254,000 2,308,210 1.0241 0.983 0.974 0.983 0.964 0.993 2,361,607 0.9774 0.98%
2024-04-05 0 1.020 1.010 1.020 1.010 1.060 400,000 411,340 1.0284 0.974 0.964 0.974 0.964 1.012 419,096 0.9815 -3.77%
2024-04-03 0 1.060 1.050 1.060 1.040 1.060 612,000 645,450 1.0547 1.012 1.002 1.012 0.993 1.012 641,217 1.0066 0.00%
2024-04-02 0 1.060 1.060 1.070 1.050 1.080 1,956,000 2,085,550 1.0662 1.012 1.012 1.021 1.002 1.031 2,049,380 1.0176 0.95%
2024-03-28 0 1.050 1.040 1.050 1.020 1.050 1,358,000 1,407,440 1.0364 1.002 0.993 1.002 0.974 1.002 1,422,831 0.9892 0.96%
2024-03-27 0 1.040 1.030 1.040 1.030 1.050 1,258,000 1,306,660 1.0387 0.993 0.983 0.993 0.983 1.002 1,318,057 0.9914 -0.95%
2024-03-26 0 1.050 1.050 1.060 1.040 1.070 1,548,000 1,633,950 1.0555 1.002 1.002 1.012 0.993 1.021 1,621,902 1.0074 0.00%
2024-03-25 0 1.050 1.040 1.050 1.050 1.090 3,500,000 3,713,040 1.0609 1.002 0.993 1.002 1.002 1.040 3,667,091 1.0125 -3.67%
2024-03-22 0 1.090 1.090 1.100 1.080 1.120 2,444,000 2,678,700 1.0960 1.040 1.040 1.050 1.031 1.069 2,560,678 1.0461 -2.68%
2024-03-21 0 1.120 1.110 1.120 1.100 1.130 2,465,000 2,756,830 1.1184 1.069 1.059 1.069 1.050 1.079 2,582,680 1.0674 0.00%
2024-03-20 0 1.120 1.110 1.120 1.100 1.120 995,000 1,106,590 1.1122 1.069 1.059 1.069 1.050 1.069 1,042,502 1.0615 0.90%
2024-03-19 0 1.110 1.110 1.120 1.110 1.130 1,642,000 1,834,300 1.1171 1.059 1.059 1.069 1.059 1.079 1,720,390 1.0662 -1.77%
2024-03-18 0 1.130 1.130 1.140 1.120 1.150 2,069,000 2,353,230 1.1374 1.079 1.079 1.088 1.069 1.098 2,167,775 1.0856 0.89%
2024-03-15 0 1.120 1.110 1.120 1.100 1.140 2,924,877 3,270,197 1.1181 1.069 1.059 1.069 1.050 1.088 3,064,512 1.0671 0.00%
2024-03-14 0 1.120 1.110 1.120 1.110 1.140 435,000 486,530 1.1185 1.069 1.059 1.069 1.059 1.088 455,767 1.0675 -0.88%
2024-03-13 0 1.130 1.120 1.130 1.120 1.150 2,092,000 2,371,110 1.1334 1.079 1.069 1.079 1.069 1.098 2,191,873 1.0818 -0.88%
2024-03-12 0 1.140 1.120 1.140 1.100 1.140 2,453,400 2,749,272 1.1206 1.088 1.069 1.088 1.050 1.088 2,570,526 1.0695 2.70%
2024-03-11 0 1.110 1.100 1.110 1.090 1.120 2,239,000 2,466,730 1.1017 1.059 1.050 1.059 1.040 1.069 2,345,891 1.0515 0.00%
2024-03-08 0 1.110 1.090 1.110 1.090 1.110 1,056,000 1,161,895 1.1003 1.059 1.040 1.059 1.040 1.059 1,106,414 1.0501 0.91%
2024-03-07 0 1.100 1.090 1.100 1.090 1.110 1,242,000 1,365,760 1.0996 1.050 1.040 1.050 1.040 1.059 1,301,294 1.0495 0.00%
2024-03-06 0 1.100 1.100 1.110 1.090 1.120 1,962,000 2,166,810 1.1044 1.050 1.050 1.059 1.040 1.069 2,055,667 1.0541 0.00%
2024-03-05 0 1.100 1.090 1.100 1.080 1.120 1,649,000 1,804,550 1.0943 1.050 1.040 1.050 1.031 1.069 1,727,724 1.0445 -0.90%
2024-03-04 0 1.110 1.100 1.110 1.100 1.120 2,660,000 2,950,090 1.1091 1.059 1.050 1.059 1.050 1.069 2,786,989 1.0585 0.00%
2024-03-01 0 1.110 1.110 1.120 1.100 1.130 1,179,000 1,316,500 1.1166 1.059 1.059 1.069 1.050 1.079 1,235,286 1.0657 0.00%
2024-02-29 0 1.110 1.110 1.120 1.090 1.120 1,109,000 1,224,850 1.1045 1.059 1.059 1.069 1.040 1.069 1,161,944 1.0541 1.83%
2024-02-28 0 1.090 1.090 1.100 1.090 1.140 1,548,000 1,733,180 1.1196 1.040 1.040 1.050 1.040 1.088 1,621,902 1.0686 -2.68%
2024-02-27 0 1.120 1.120 1.130 1.090 1.130 1,905,000 2,108,520 1.1068 1.069 1.069 1.079 1.040 1.079 1,995,945 1.0564 0.90%
2024-02-26 0 1.110 1.100 1.110 1.090 1.130 4,401,000 4,867,240 1.1059 1.059 1.050 1.059 1.040 1.079 4,611,106 1.0555 -1.77%
2024-02-23 0 1.130 1.120 1.130 1.110 1.130 1,146,000 1,283,420 1.1199 1.079 1.069 1.079 1.059 1.079 1,200,711 1.0689 0.89%
2024-02-22 0 1.120 1.120 1.130 1.110 1.130 1,413,000 1,587,160 1.1233 1.069 1.069 1.079 1.059 1.079 1,480,457 1.0721 -0.88%
2024-02-21 0 1.130 1.120 1.130 1.100 1.140 4,129,089 4,633,169 1.1221 1.079 1.069 1.079 1.050 1.088 4,326,213 1.0710 1.80%
2024-02-20 0 1.110 1.090 1.110 1.080 1.110 2,194,000 2,401,750 1.0947 1.059 1.040 1.059 1.031 1.059 2,298,742 1.0448 1.83%
2024-02-19 0 1.090 1.080 1.090 1.080 1.110 2,007,000 2,199,660 1.0960 1.040 1.031 1.040 1.031 1.059 2,102,815 1.0461 -5.22%
2024-02-16 0 1.150 1.110 1.150 1.070 1.150 982,000 1,095,790 1.1159 1.098 1.059 1.098 1.021 1.098 1,028,881 1.0650 7.48%
2024-02-15 0 1.070 1.060 1.070 1.070 1.090 261,000 281,750 1.0795 1.021 1.012 1.021 1.021 1.040 273,460 1.0303 -3.60%
2024-02-14 0 1.110 1.100 1.120 1.050 1.120 804,000 877,630 1.0916 1.059 1.050 1.069 1.002 1.069 842,383 1.0418 3.74%
2024-02-09 0 1.070 1.060 1.070 1.070 1.080 80,000 85,770 1.0721 1.021 1.012 1.021 1.021 1.031 83,819 1.0233 -1.83%
2024-02-08 0 1.090 1.080 1.090 1.050 1.110 5,453,000 5,931,960 1.0878 1.040 1.031 1.040 1.002 1.059 5,713,328 1.0383 0.00%
2024-02-07 0 1.090 1.080 1.090 1.040 1.090 4,633,000 4,983,310 1.0756 1.040 1.031 1.040 0.993 1.040 4,854,181 1.0266 1.87%
2024-02-06 0 1.070 1.060 1.070 1.000 1.070 6,339,000 6,638,070 1.0472 1.021 1.012 1.021 0.954 1.021 6,641,626 0.9995 4.90%
2024-02-05 0 1.020 1.000 1.020 1.000 1.050 2,993,800 3,050,124 1.0188 0.974 0.954 0.974 0.954 1.002 3,136,725 0.9724 -2.86%
2024-02-02 0 1.050 1.030 1.050 1.000 1.050 5,115,000 5,275,110 1.0313 1.002 0.983 1.002 0.954 1.002 5,359,192 0.9843 1.94%
2024-02-01 0 1.030 1.020 1.030 1.010 1.060 3,768,000 3,891,830 1.0329 0.983 0.974 0.983 0.964 1.012 3,947,886 0.9858 0.00%
2024-01-31 0 1.030 1.020 1.030 1.020 1.060 3,663,000 3,810,020 1.0401 0.983 0.974 0.983 0.974 1.012 3,837,873 0.9927 0.00%
2024-01-30 0 1.030 1.030 1.040 1.030 1.060 2,014,000 2,099,510 1.0425 0.983 0.983 0.993 0.983 1.012 2,110,149 0.9950 -4.63%
2024-01-29 0 1.080 1.060 1.080 1.050 1.080 4,476,000 4,758,050 1.0630 1.031 1.012 1.031 1.002 1.031 4,689,686 1.0146 2.86%
2024-01-26 0 1.050 1.050 1.060 1.050 1.080 863,000 918,160 1.0639 1.002 1.002 1.012 1.002 1.031 904,200 1.0154 -1.87%
2024-01-25 0 1.070 1.070 1.080 1.030 1.080 2,714,000 2,876,220 1.0598 1.021 1.021 1.031 0.983 1.031 2,843,567 1.0115 1.90%
2024-01-24 0 1.050 1.050 1.060 0.990 1.060 4,088,000 4,239,900 1.0372 1.002 1.002 1.012 0.945 1.012 4,283,163 0.9899 3.96%
2024-01-23 0 1.010 0.990 1.010 0.970 1.010 1,066,000 1,059,250 0.9937 0.964 0.945 0.964 0.926 0.964 1,116,891 0.9484 4.12%
2024-01-22 0 0.970 0.970 0.990 0.970 1.030 2,422,000 2,419,690 0.9990 0.926 0.926 0.945 0.926 0.983 2,537,627 0.9535 -4.90%
2024-01-19 0 1.020 1.010 1.020 1.000 1.030 1,898,000 1,926,710 1.0151 0.974 0.964 0.974 0.954 0.983 1,988,611 0.9689 0.00%
2024-01-18 0 1.020 1.020 1.030 1.000 1.030 2,897,000 2,937,070 1.0138 0.974 0.974 0.983 0.954 0.983 3,035,304 0.9676 0.00%
2024-01-17 0 1.020 1.020 1.030 1.020 1.060 2,338,000 2,423,300 1.0365 0.974 0.974 0.983 0.974 1.012 2,449,617 0.9893 -4.67%
2024-01-16 0 1.070 1.060 1.070 1.050 1.070 1,351,000 1,437,460 1.0640 1.021 1.012 1.021 1.002 1.021 1,415,497 1.0155 -0.93%
2024-01-15 0 1.080 1.060 1.080 1.060 1.080 1,823,000 1,939,480 1.0639 1.031 1.012 1.031 1.012 1.031 1,910,031 1.0154 1.89%
2024-01-12 0 1.060 1.060 1.070 1.060 1.070 250,000 266,380 1.0655 1.012 1.012 1.021 1.012 1.021 261,935 1.0170 0.00%
2024-01-11 0 1.060 1.060 1.070 1.050 1.070 798,000 848,070 1.0627 1.012 1.012 1.021 1.002 1.021 836,097 1.0143 0.00%
2024-01-10 0 1.060 1.050 1.060 1.050 1.070 1,086,000 1,153,280 1.0620 1.012 1.002 1.012 1.002 1.021 1,137,846 1.0136 0.00%
2024-01-09 0 1.060 1.050 1.060 1.050 1.070 2,179,000 2,293,570 1.0526 1.012 1.002 1.012 1.002 1.021 2,283,026 1.0046 0.00%
2024-01-08 0 1.060 1.050 1.060 1.060 1.080 1,121,000 1,195,510 1.0665 1.012 1.002 1.012 1.012 1.031 1,174,517 1.0179 -2.75%
2024-01-05 0 1.090 1.080 1.090 1.070 1.090 1,649,000 1,780,440 1.0797 1.040 1.031 1.040 1.021 1.040 1,727,724 1.0305 1.87%
2024-01-04 0 1.070 1.070 1.080 1.070 1.080 852,000 919,530 1.0793 1.021 1.021 1.031 1.021 1.031 892,675 1.0301 -0.93%
2024-01-03 0 1.080 1.070 1.080 1.080 1.100 530,000 573,830 1.0827 1.031 1.021 1.031 1.031 1.050 555,302 1.0334 -0.92%
2024-01-02 0 1.090 1.090 1.100 1.090 1.110 1,170,000 1,281,090 1.0949 1.040 1.040 1.050 1.040 1.059 1,225,856 1.0451 -1.80%
2023-12-29 0 1.110 1.100 1.110 1.090 1.120 1,787,000 1,973,150 1.1042 1.059 1.050 1.059 1.040 1.069 1,872,312 1.0539 0.91%
2023-12-28 0 1.100 1.100 1.110 1.080 1.110 2,456,000 2,700,670 1.0996 1.050 1.050 1.059 1.031 1.059 2,573,250 1.0495 1.85%
2023-12-27 0 1.080 1.070 1.080 1.050 1.080 1,246,000 1,332,970 1.0698 1.031 1.021 1.031 1.002 1.031 1,305,485 1.0211 1.89%
2023-12-22 0 1.060 1.050 1.060 1.050 1.080 768,000 816,650 1.0633 1.012 1.002 1.012 1.002 1.031 804,665 1.0149 -0.93%
2023-12-21 0 1.070 1.060 1.070 1.050 1.080 488,000 520,460 1.0665 1.021 1.012 1.021 1.002 1.031 511,297 1.0179 0.94%
2023-12-20 0 1.060 1.060 1.070 1.060 1.090 1,207,000 1,291,720 1.0702 1.012 1.012 1.021 1.012 1.040 1,264,623 1.0214 -2.75%
2023-12-19 0 1.090 1.080 1.090 1.070 1.090 1,333,000 1,441,800 1.0816 1.040 1.031 1.040 1.021 1.040 1,396,638 1.0323 0.00%
2023-12-18 0 1.090 1.090 1.100 1.090 1.110 1,058,000 1,160,810 1.0972 1.040 1.040 1.050 1.040 1.059 1,108,509 1.0472 -0.91%
2023-12-15 0 1.100 1.090 1.100 1.090 1.120 1,730,000 1,912,450 1.1055 1.050 1.040 1.050 1.040 1.069 1,812,591 1.0551 0.00%
2023-12-14 0 1.100 1.090 1.100 1.090 1.110 699,000 768,330 1.0992 1.050 1.040 1.050 1.040 1.059 732,371 1.0491 0.92%
2023-12-13 0 1.090 1.090 1.100 1.090 1.110 944,000 1,033,740 1.0951 1.040 1.040 1.050 1.040 1.059 989,067 1.0452 -1.80%
2023-12-12 0 1.110 1.100 1.110 1.090 1.110 729,000 804,290 1.1033 1.059 1.050 1.059 1.040 1.059 763,803 1.0530 0.91%
2023-12-11 0 1.100 1.100 1.110 1.080 1.110 1,942,000 2,115,180 1.0892 1.050 1.050 1.059 1.031 1.059 2,034,712 1.0395 0.00%
2023-12-08 0 1.100 1.090 1.100 1.090 1.110 770,000 842,810 1.0946 1.050 1.040 1.050 1.040 1.059 806,760 1.0447 0.00%
2023-12-07 0 1.100 1.090 1.100 1.080 1.100 873,036 954,858 1.0937 1.050 1.040 1.050 1.031 1.050 914,715 1.0439 0.00%
2023-12-06 0 1.100 1.090 1.100 1.090 1.120 1,004,349 1,105,029 1.1002 1.050 1.040 1.050 1.040 1.069 1,052,297 1.0501 0.00%
2023-12-05 0 1.100 1.100 1.110 1.090 1.130 1,966,000 2,174,680 1.1061 1.050 1.050 1.059 1.040 1.079 2,059,858 1.0557 -2.65%
2023-12-04 0 1.130 1.120 1.130 1.120 1.140 2,040,000 2,306,020 1.1304 1.079 1.069 1.079 1.069 1.088 2,137,390 1.0789 -0.88%
2023-12-01 0 1.140 1.120 1.140 1.110 1.140 3,365,000 3,764,760 1.1188 1.088 1.069 1.088 1.059 1.088 3,525,646 1.0678 0.00%
2023-11-30 0 1.140 1.130 1.140 1.120 1.140 571,000 647,200 1.1335 1.088 1.079 1.088 1.069 1.088 598,260 1.0818 0.88%
2023-11-29 0 1.130 1.110 1.130 1.110 1.160 2,342,000 2,632,510 1.1240 1.079 1.059 1.079 1.059 1.107 2,453,808 1.0728 -1.74%
2023-11-28 0 1.150 1.140 1.150 1.130 1.150 1,720,000 1,965,680 1.1428 1.098 1.088 1.098 1.079 1.098 1,802,113 1.0908 0.88%
2023-11-27 0 1.140 1.140 1.150 1.120 1.170 2,899,000 3,313,510 1.1430 1.088 1.088 1.098 1.069 1.117 3,037,399 1.0909 -2.56%
2023-11-24 0 1.170 1.160 1.170 1.160 1.180 745,000 867,350 1.1642 1.117 1.107 1.117 1.107 1.126 780,567 1.1112 -0.85%
2023-11-23 0 1.180 1.180 1.190 1.150 1.190 1,963,000 2,287,660 1.1654 1.126 1.126 1.136 1.098 1.136 2,056,714 1.1123 0.85%
2023-11-22 0 1.170 1.170 1.180 1.170 1.190 2,022,000 2,377,390 1.1758 1.117 1.117 1.126 1.117 1.136 2,118,531 1.1222 -1.68%
2023-11-21 0 1.190 1.180 1.190 1.180 1.220 3,180,000 3,802,290 1.1957 1.136 1.126 1.136 1.126 1.164 3,331,814 1.1412 -0.83%
2023-11-20 0 1.200 1.190 1.200 1.190 1.200 713,000 849,950 1.1921 1.145 1.136 1.145 1.136 1.145 747,039 1.1378 0.00%
2023-11-17 0 1.200 1.180 1.200 1.180 1.200 646,000 765,270 1.1846 1.145 1.126 1.145 1.126 1.145 676,840 1.1307 0.84%
2023-11-16 0 1.190 1.190 1.200 1.180 1.210 1,393,000 1,662,690 1.1936 1.136 1.136 1.145 1.126 1.155 1,459,502 1.1392 0.00%
2023-11-15 0 1.190 1.190 1.200 1.190 1.220 2,364,000 2,840,450 1.2015 1.136 1.136 1.145 1.136 1.164 2,476,858 1.1468 -0.83%
2023-11-14 0 1.200 1.190 1.200 1.170 1.230 3,722,000 4,481,640 1.2041 1.145 1.136 1.145 1.117 1.174 3,899,690 1.1492 1.69%
2023-11-13 0 1.180 1.160 1.180 1.150 1.180 946,000 1,095,860 1.1584 1.126 1.107 1.126 1.098 1.126 991,162 1.1056 0.85%
2023-11-10 0 1.170 1.160 1.170 1.140 1.170 1,308,000 1,511,390 1.1555 1.117 1.107 1.117 1.088 1.117 1,370,444 1.1028 0.86%
2023-11-09 0 1.160 1.150 1.160 1.160 1.180 1,152,000 1,346,620 1.1689 1.107 1.098 1.107 1.107 1.126 1,206,997 1.1157 -2.52%
2023-11-08 0 1.190 1.170 1.190 1.170 1.210 1,216,000 1,435,960 1.1809 1.136 1.117 1.136 1.117 1.155 1,274,052 1.1271 -1.65%
2023-11-07 0 1.210 1.190 1.210 1.190 1.210 2,669,000 3,193,470 1.1965 1.155 1.136 1.155 1.136 1.155 2,796,419 1.1420 1.68%
2023-11-06 0 1.190 1.190 1.200 1.180 1.210 4,895,000 5,865,030 1.1982 1.136 1.136 1.145 1.126 1.155 5,128,689 1.1436 2.59%
2023-11-03 0 1.160 1.140 1.160 1.130 1.170 3,201,000 3,677,310 1.1488 1.107 1.088 1.107 1.079 1.117 3,353,817 1.0965 1.75%
2023-11-02 0 1.140 1.130 1.140 1.130 1.150 1,044,000 1,187,880 1.1378 1.088 1.079 1.088 1.079 1.098 1,093,841 1.0860 0.00%
2023-11-01 0 1.140 1.130 1.140 1.130 1.160 451,000 516,290 1.1448 1.088 1.079 1.088 1.079 1.107 472,531 1.0926 -0.87%
2023-10-31 0 1.150 1.140 1.150 1.140 1.170 1,003,000 1,154,710 1.1513 1.098 1.088 1.098 1.088 1.117 1,050,884 1.0988 -1.71%
2023-10-30 0 1.170 1.160 1.170 1.150 1.180 829,000 961,460 1.1598 1.117 1.107 1.117 1.098 1.126 868,577 1.1069 0.00%
2023-10-27 0 1.170 1.170 1.180 1.160 1.180 1,317,000 1,539,210 1.1687 1.117 1.117 1.126 1.107 1.126 1,379,874 1.1155 0.00%
2023-10-26 0 1.170 1.150 1.170 1.150 1.190 1,504,000 1,741,440 1.1579 1.117 1.098 1.117 1.098 1.136 1,575,802 1.1051 -0.85%
2023-10-25 0 1.180 1.170 1.180 1.170 1.210 2,947,000 3,474,750 1.1791 1.126 1.117 1.126 1.117 1.155 3,087,691 1.1254 -0.84%
2023-10-24 0 1.190 1.190 1.200 1.160 1.210 5,792,000 6,874,600 1.1869 1.136 1.136 1.145 1.107 1.155 6,068,512 1.1328 0.00%
2023-10-20 0 1.190 1.170 1.190 1.160 1.190 2,165,000 2,559,440 1.1822 1.136 1.117 1.136 1.107 1.136 2,268,358 1.1283 1.71%
2023-10-19 0 1.170 1.160 1.170 1.150 1.190 2,552,000 2,967,630 1.1629 1.117 1.107 1.117 1.098 1.136 2,673,834 1.1099 -0.85%
2023-10-18 0 1.180 1.170 1.180 1.170 1.190 2,118,000 2,503,030 1.1818 1.126 1.117 1.126 1.117 1.136 2,219,114 1.1279 0.00%
2023-10-17 0 1.180 1.170 1.180 1.140 1.190 5,556,000 6,511,460 1.1720 1.126 1.117 1.126 1.088 1.136 5,821,246 1.1186 2.61%
2023-10-16 0 1.150 1.140 1.150 1.140 1.170 1,162,000 1,333,320 1.1474 1.098 1.088 1.098 1.088 1.117 1,217,474 1.0952 -0.86%
2023-10-13 0 1.160 1.150 1.160 1.140 1.170 1,590,000 1,833,630 1.1532 1.107 1.098 1.107 1.088 1.117 1,665,907 1.1007 0.00%
2023-10-12 0 1.160 1.160 1.180 1.160 1.180 1,662,000 1,952,320 1.1747 1.107 1.107 1.126 1.107 1.126 1,741,345 1.1212 0.00%
2023-10-11 0 1.160 1.160 1.170 1.150 1.180 2,114,000 2,461,940 1.1646 1.107 1.107 1.117 1.098 1.126 2,214,923 1.1115 0.87%
2023-10-10 0 1.150 1.130 1.150 1.130 1.170 2,367,000 2,730,800 1.1537 1.098 1.079 1.098 1.079 1.117 2,480,002 1.1011 0.00%
2023-10-09 0 1.150 1.140 1.150 1.120 1.150 1,863,000 2,123,990 1.1401 1.098 1.088 1.098 1.069 1.098 1,951,940 1.0881 2.68%
2023-10-06 0 1.120 1.100 1.120 1.100 1.130 207,000 231,465 1.1182 1.069 1.050 1.069 1.050 1.079 216,882 1.0672 2.75%
2023-10-05 0 1.090 1.070 1.090 1.080 1.120 371,000 404,970 1.0916 1.040 1.021 1.040 1.031 1.069 388,712 1.0418 -0.91%
2023-10-04 0 1.100 1.080 1.100 1.070 1.130 82,000 89,650 1.0933 1.050 1.031 1.050 1.021 1.079 85,915 1.0435 0.00%
2023-10-03 0 1.100 1.100 1.110 1.100 1.130 371,000 414,620 1.1176 1.050 1.050 1.059 1.050 1.079 388,712 1.0667 -3.51%
2023-09-29 0 1.140 1.140 1.150 1.130 1.150 378,000 430,850 1.1398 1.088 1.088 1.098 1.079 1.098 396,046 1.0879 -0.87%
2023-09-28 0 1.150 1.140 1.150 1.140 1.160 1,311,000 1,509,707 1.1516 1.098 1.088 1.098 1.088 1.107 1,373,588 1.0991 0.00%
2023-09-27 0 1.150 1.140 1.150 1.140 1.160 2,200,000 2,530,220 1.1501 1.098 1.088 1.098 1.088 1.107 2,305,029 1.0977 0.88%
2023-09-26 0 1.140 1.140 1.150 1.140 1.190 4,297,000 4,984,940 1.1601 1.088 1.088 1.098 1.088 1.136 4,502,141 1.1072 -1.72%
2023-09-25 0 1.160 1.150 1.160 1.150 1.190 1,969,000 2,299,080 1.1676 1.107 1.098 1.107 1.098 1.136 2,063,001 1.1144 -3.33%
2023-09-22 0 1.200 1.190 1.200 1.150 1.200 6,888,000 8,144,280 1.1824 1.145 1.136 1.145 1.098 1.145 7,216,836 1.1285 2.56%
2023-09-21 0 1.170 1.150 1.170 1.150 1.170 2,418,000 2,810,980 1.1625 1.117 1.098 1.117 1.098 1.117 2,533,436 1.1096 0.86%
2023-09-20 0 1.160 1.150 1.160 1.150 1.170 1,129,000 1,307,795 1.1584 1.107 1.098 1.107 1.098 1.117 1,182,899 1.1056 -0.85%
2023-09-19 0 1.170 1.160 1.170 1.150 1.180 2,258,000 2,630,090 1.1648 1.117 1.107 1.117 1.098 1.126 2,365,798 1.1117 0.00%
2023-09-18 0 1.170 1.160 1.170 1.160 1.180 2,127,000 2,482,950 1.1673 1.117 1.107 1.117 1.107 1.126 2,228,544 1.1142 0.86%
2023-09-15 0 1.160 1.150 1.160 1.160 1.200 4,400,000 5,169,500 1.1749 1.107 1.098 1.107 1.107 1.145 4,610,058 1.1214 -1.69%
2023-09-14 0 1.180 1.180 1.190 1.170 1.190 1,928,000 2,281,370 1.1833 1.126 1.126 1.136 1.117 1.136 2,020,043 1.1294 0.00%
2023-09-13 0 1.180 1.180 1.190 1.180 1.200 2,029,000 2,406,939 1.1863 1.126 1.126 1.136 1.126 1.145 2,125,865 1.1322 -1.67%
2023-09-12 0 1.200 1.200 1.210 1.190 1.220 1,631,000 1,964,360 1.2044 1.145 1.145 1.155 1.136 1.164 1,708,865 1.1495 -1.64%
2023-09-11 0 1.220 1.210 1.220 1.180 1.220 2,626,000 3,171,730 1.2078 1.164 1.155 1.164 1.126 1.164 2,751,366 1.1528 2.52%
2023-09-07 0 1.190 1.180 1.190 1.180 1.210 4,632,000 5,515,090 1.1906 1.136 1.126 1.136 1.126 1.155 4,853,134 1.1364 0.00%
2023-09-06 0 1.190 1.190 1.200 1.190 1.210 6,372,000 7,647,020 1.2001 1.136 1.136 1.145 1.136 1.155 6,676,202 1.1454 -1.65%
2023-09-05 0 1.210 1.210 1.220 1.210 1.240 2,676,000 3,277,620 1.2248 1.155 1.155 1.164 1.155 1.183 2,803,753 1.1690 -2.42%
2023-09-04 0 1.240 1.230 1.240 1.210 1.260 7,395,000 9,139,100 1.2358 1.183 1.174 1.183 1.155 1.203 7,748,040 1.1795 0.00%
2023-08-31 0 1.240 1.230 1.240 1.220 1.260 4,907,000 6,065,063 1.2360 1.183 1.174 1.183 1.164 1.203 5,141,262 1.1797 0.00%
2023-08-30 0 1.240 1.240 1.250 1.240 1.280 3,110,000 3,911,550 1.2577 1.183 1.183 1.193 1.183 1.222 3,258,473 1.2004 -2.36%
2023-08-29 0 1.270 1.260 1.270 1.210 1.270 7,415,000 9,272,660 1.2505 1.212 1.203 1.212 1.155 1.212 7,768,995 1.1935 4.10%
2023-08-28 0 1.220 1.210 1.220 1.210 1.420 31,841,000 41,287,680 1.2967 1.164 1.155 1.164 1.155 1.355 33,361,102 1.2376 2.52%
2023-08-25 0 1.190 1.180 1.190 1.170 1.200 4,136,000 4,886,210 1.1814 1.136 1.126 1.136 1.117 1.145 4,333,454 1.1276 0.85%
2023-08-24 0 1.180 1.180 1.190 1.170 1.210 3,081,000 3,651,690 1.1852 1.126 1.126 1.136 1.117 1.155 3,228,088 1.1312 0.85%
2023-08-23 0 1.170 1.160 1.170 1.150 1.190 5,485,000 6,377,350 1.1627 1.117 1.107 1.117 1.098 1.136 5,746,856 1.1097 -2.50%
2023-08-22 0 1.200 1.190 1.200 1.160 1.200 3,703,000 4,383,290 1.1837 1.145 1.136 1.145 1.107 1.145 3,879,783 1.1298 3.45%
2023-08-21 0 1.160 1.160 1.170 1.160 1.220 7,196,000 8,498,635 1.1810 1.107 1.107 1.117 1.107 1.164 7,539,540 1.1272 -4.92%
2023-08-18 0 1.220 1.220 1.230 1.220 1.270 2,894,000 3,597,347 1.2430 1.164 1.164 1.174 1.164 1.212 3,032,161 1.1864 -4.69%
2023-08-17 0 1.280 1.260 1.280 1.230 1.300 16,429,000 20,777,917 1.2647 1.222 1.203 1.222 1.174 1.241 17,213,327 1.2071 2.40%
2023-08-16 0 1.250 1.240 1.250 1.240 1.300 7,308,000 9,254,888 1.2664 1.193 1.183 1.193 1.183 1.241 7,656,887 1.2087 -1.57%
2023-08-15 0 1.270 1.270 1.280 1.210 1.280 10,980,000 13,682,591 1.2461 1.212 1.212 1.222 1.155 1.222 11,504,190 1.1894 4.10%
2023-08-14 0 1.220 1.220 1.230 1.210 1.240 6,217,000 7,623,210 1.2262 1.164 1.164 1.174 1.155 1.183 6,513,802 1.1703 -1.61%
2023-08-11 0 1.240 1.240 1.250 1.230 1.370 25,891,000 33,187,650 1.2818 1.183 1.183 1.193 1.174 1.308 27,127,047 1.2234 -2.36%
2023-08-10 0 1.270 1.260 1.270 1.240 1.270 2,888,000 3,622,372 1.2543 1.212 1.203 1.212 1.183 1.212 3,025,874 1.1971 2.42%
2023-08-09 0 1.240 1.240 1.250 1.230 1.260 3,504,000 4,356,210 1.2432 1.183 1.183 1.193 1.174 1.203 3,671,282 1.1866 -0.80%
2023-08-08 0 1.250 1.240 1.250 1.250 1.320 8,866,000 11,251,840 1.2691 1.193 1.183 1.193 1.193 1.260 9,289,266 1.2113 -5.30%
2023-08-07 0 1.320 1.310 1.320 1.270 1.320 9,280,000 12,109,800 1.3049 1.260 1.250 1.260 1.212 1.260 9,723,031 1.2455 1.54%
2023-08-04 0 1.300 1.290 1.300 1.260 1.350 31,824,000 41,560,450 1.3059 1.241 1.231 1.241 1.203 1.288 33,343,291 1.2464 4.84%
2023-08-03 0 1.240 1.240 1.250 1.240 1.300 15,473,000 19,501,000 1.2603 1.183 1.183 1.193 1.183 1.241 16,211,687 1.2029 0.00%
2023-08-02 0 1.240 1.230 1.240 1.230 1.290 8,316,000 10,439,920 1.2554 1.183 1.174 1.183 1.174 1.231 8,713,009 1.1982 -2.36%
2023-08-01 0 1.270 1.250 1.270 1.240 1.290 8,989,000 11,374,660 1.2654 1.212 1.193 1.212 1.183 1.231 9,418,138 1.2077 0.79%
2023-07-31 0 1.260 1.250 1.260 1.250 1.320 24,207,000 31,171,860 1.2877 1.203 1.193 1.203 1.193 1.260 25,362,652 1.2290 0.80%
2023-07-28 0 1.250 1.240 1.250 1.130 1.270 27,688,000 33,889,510 1.2240 1.193 1.183 1.193 1.079 1.212 29,009,836 1.1682 8.70%
2023-07-27 0 1.150 1.140 1.150 1.130 1.150 4,398,000 4,996,240 1.1360 1.098 1.088 1.098 1.079 1.098 4,607,962 1.0843 0.00%
2023-07-26 0 1.150 1.140 1.150 1.130 1.150 2,386,000 2,723,970 1.1416 1.098 1.088 1.098 1.079 1.098 2,499,909 1.0896 0.88%
2023-07-25 0 1.140 1.140 1.160 1.120 1.160 8,641,000 9,870,450 1.1423 1.088 1.088 1.107 1.069 1.107 9,053,525 1.0902 2.70%
2023-07-24 0 1.110 1.110 1.120 1.110 1.130 743,000 830,290 1.1175 1.059 1.059 1.069 1.059 1.079 778,471 1.0666 -1.77%
2023-07-21 0 1.130 1.120 1.130 1.110 1.130 1,938,000 2,181,020 1.1254 1.079 1.069 1.079 1.059 1.079 2,030,521 1.0741 0.89%
2023-07-20 0 1.120 1.110 1.120 1.110 1.140 1,176,000 1,316,520 1.1195 1.069 1.059 1.069 1.059 1.088 1,232,143 1.0685 -1.75%
2023-07-19 0 1.140 1.120 1.140 1.120 1.140 1,132,000 1,273,137 1.1247 1.088 1.069 1.088 1.069 1.088 1,186,042 1.0734 0.00%
2023-07-18 0 1.140 1.120 1.140 1.120 1.140 1,485,000 1,676,880 1.1292 1.088 1.069 1.088 1.069 1.088 1,555,895 1.0778 0.88%
2023-07-14 0 1.130 1.130 1.140 1.130 1.140 295,000 334,225 1.1330 1.079 1.079 1.088 1.079 1.088 309,083 1.0813 0.00%
2023-07-13 0 1.130 1.130 1.140 1.130 1.140 1,785,000 2,029,905 1.1372 1.079 1.079 1.088 1.079 1.088 1,870,217 1.0854 0.00%
2023-07-12 0 1.130 1.110 1.130 1.110 1.130 3,586,000 4,021,180 1.1214 1.079 1.059 1.079 1.059 1.079 3,757,197 1.0703 1.80%
2023-07-11 0 1.110 1.100 1.110 1.090 1.110 2,972,000 3,277,960 1.1029 1.059 1.050 1.059 1.040 1.059 3,113,884 1.0527 0.91%
2023-07-10 0 1.100 1.090 1.100 1.090 1.100 2,956,000 3,243,005 1.0971 1.050 1.040 1.050 1.040 1.050 3,097,121 1.0471 0.92%
2023-07-07 0 1.090 1.090 1.100 1.090 1.100 1,576,000 1,722,780 1.0931 1.040 1.040 1.050 1.040 1.050 1,651,239 1.0433 -0.91%
2023-07-06 0 1.100 1.090 1.100 1.090 1.110 1,142,000 1,253,510 1.0976 1.050 1.040 1.050 1.040 1.059 1,196,520 1.0476 0.00%
2023-07-05 0 1.100 1.100 1.110 1.100 1.110 1,547,000 1,711,780 1.1065 1.050 1.050 1.059 1.050 1.059 1,620,854 1.0561 -1.79%
2023-07-04 0 1.120 1.110 1.120 1.110 1.120 246,000 274,260 1.1149 1.069 1.059 1.069 1.059 1.069 257,744 1.0641 0.00%
2023-07-03 0 1.120 1.110 1.120 1.100 1.120 2,323,000 2,578,220 1.1099 1.069 1.059 1.069 1.050 1.069 2,433,901 1.0593 0.90%
2023-06-30 0 1.110 1.100 1.110 1.100 1.110 4,927,000 5,428,260 1.1017 1.059 1.050 1.059 1.050 1.059 5,162,217 1.0515 0.00%
2023-06-29 0 1.110 1.100 1.110 1.100 1.110 783,000 863,780 1.1032 1.059 1.050 1.059 1.050 1.059 820,381 1.0529 0.00%
2023-06-28 0 1.110 1.110 1.120 1.100 1.120 437,000 484,980 1.1098 1.059 1.059 1.069 1.050 1.069 457,863 1.0592 0.00%
2023-06-27 0 1.110 1.110 1.120 1.100 1.120 736,000 819,580 1.1136 1.059 1.059 1.069 1.050 1.069 771,137 1.0628 -0.89%
2023-06-26 0 1.120 1.100 1.120 1.090 1.120 2,665,000 2,943,535 1.1045 1.069 1.050 1.069 1.040 1.069 2,792,228 1.0542 0.00%
2023-06-23 0 1.120 1.090 1.120 1.080 1.120 677,000 739,840 1.0928 1.069 1.040 1.069 1.031 1.069 709,320 1.0430 -1.75%
2023-06-21 0 1.140 1.130 1.140 1.120 1.140 909,000 1,026,980 1.1298 1.088 1.079 1.088 1.069 1.088 952,396 1.0783 -0.87%
2023-06-20 0 1.150 1.140 1.150 1.140 1.160 312,000 357,550 1.1460 1.098 1.088 1.098 1.088 1.107 326,895 1.0938 -0.86%
2023-06-19 0 1.160 1.150 1.160 1.150 1.170 474,000 547,295 1.1546 1.107 1.098 1.107 1.098 1.117 496,629 1.1020 -0.85%
2023-06-16 0 1.170 1.160 1.170 1.150 1.170 857,000 992,780 1.1584 1.117 1.107 1.117 1.098 1.117 897,914 1.1057 0.00%
2023-06-15 0 1.170 1.160 1.170 1.140 1.180 2,340,000 2,720,620 1.1627 1.117 1.107 1.117 1.088 1.126 2,451,713 1.1097 0.86%
2023-06-14 0 1.160 1.140 1.160 1.140 1.160 923,000 1,062,330 1.1510 1.107 1.088 1.107 1.088 1.107 967,064 1.0985 0.87%
2023-06-13 0 1.150 1.140 1.150 1.130 1.150 278,000 317,250 1.1412 1.098 1.088 1.098 1.079 1.098 291,272 1.0892 0.00%
2023-06-12 0 1.150 1.130 1.150 1.130 1.150 728,000 830,810 1.1412 1.098 1.079 1.098 1.079 1.098 762,755 1.0892 -0.86%
2023-06-09 0 1.160 1.140 1.160 1.140 1.160 697,000 801,320 1.1497 1.107 1.088 1.107 1.088 1.107 730,275 1.0973 0.68%
2023-06-08 0 1.160 1.140 1.160 1.140 1.160 1,008,000 1,153,430 1.1443 1.100 1.081 1.100 1.081 1.100 1,063,272 1.0848 1.75%
2023-06-07 0 1.140 1.140 1.150 1.140 1.150 377,000 431,018 1.1433 1.081 1.081 1.090 1.081 1.090 397,672 1.0839 0.00%
2023-06-06 0 1.140 1.130 1.140 1.130 1.150 832,000 949,500 1.1412 1.081 1.071 1.081 1.071 1.090 877,621 1.0819 -0.87%
2023-06-05 0 1.150 1.130 1.150 1.130 1.150 630,000 717,830 1.1394 1.090 1.071 1.090 1.071 1.090 664,545 1.0802 0.00%
2023-06-02 0 1.150 1.140 1.150 1.120 1.150 836,000 955,100 1.1425 1.090 1.081 1.090 1.062 1.090 881,841 1.0831 2.68%
2023-06-01 0 1.120 1.120 1.130 1.110 1.140 2,027,000 2,269,850 1.1198 1.062 1.062 1.071 1.052 1.081 2,138,147 1.0616 0.00%
2023-05-31 0 1.120 1.120 1.130 1.110 1.140 1,005,000 1,129,860 1.1242 1.062 1.062 1.071 1.052 1.081 1,060,107 1.0658 -1.75%
2023-05-30 0 1.140 1.140 1.150 1.130 1.160 1,264,000 1,439,230 1.1386 1.081 1.081 1.090 1.071 1.100 1,333,309 1.0794 0.00%
2023-05-29 0 1.140 1.130 1.140 1.140 1.180 2,057,000 2,370,520 1.1524 1.081 1.071 1.081 1.081 1.119 2,169,792 1.0925 -2.56%
2023-05-25 0 1.170 1.160 1.170 1.150 1.190 2,555,000 2,975,200 1.1645 1.109 1.100 1.109 1.090 1.128 2,695,099 1.1039 -3.31%
2023-05-24 0 1.210 1.190 1.210 1.180 1.210 1,341,000 1,600,950 1.1938 1.147 1.128 1.147 1.119 1.147 1,414,531 1.1318 0.00%
2023-05-23 0 1.210 1.190 1.210 1.190 1.220 1,177,000 1,411,780 1.1995 1.147 1.128 1.147 1.128 1.157 1,241,539 1.1371 0.83%
2023-05-22 0 1.200 1.200 1.210 1.190 1.220 1,294,000 1,563,780 1.2085 1.138 1.138 1.147 1.128 1.157 1,364,954 1.1457 0.00%
2023-05-19 0 1.200 1.190 1.200 1.190 1.220 920,000 1,109,600 1.2061 1.138 1.128 1.138 1.128 1.157 970,447 1.1434 -1.64%
2023-05-18 0 1.220 1.220 1.230 1.210 1.240 1,748,000 2,145,500 1.2274 1.157 1.157 1.166 1.147 1.176 1,843,849 1.1636 -0.81%
2023-05-17 0 1.230 1.220 1.230 1.220 1.240 1,176,000 1,441,670 1.2259 1.166 1.157 1.166 1.157 1.176 1,240,484 1.1622 -0.81%
2023-05-16 0 1.240 1.220 1.240 1.220 1.270 4,005,000 4,945,360 1.2348 1.176 1.157 1.176 1.157 1.204 4,224,607 1.1706 -1.59%
2023-05-15 0 1.260 1.250 1.260 1.210 1.260 4,543,000 5,587,233 1.2299 1.195 1.185 1.195 1.147 1.195 4,792,107 1.1659 1.61%
2023-05-12 0 1.240 1.230 1.240 1.230 1.260 3,822,000 4,753,360 1.2437 1.176 1.166 1.176 1.166 1.195 4,031,573 1.1790 -2.36%
2023-05-11 0 1.270 1.240 1.270 1.230 1.270 3,944,000 4,926,860 1.2492 1.204 1.176 1.204 1.166 1.204 4,160,262 1.1843 2.42%
2023-05-10 0 1.240 1.230 1.240 1.230 1.250 2,351,000 2,919,550 1.2418 1.176 1.166 1.176 1.166 1.185 2,479,913 1.1773 -0.80%
2023-05-09 0 1.250 1.250 1.260 1.250 1.330 14,674,000 18,898,480 1.2879 1.185 1.185 1.195 1.185 1.261 15,478,623 1.2209 -0.79%
2023-05-08 0 1.260 1.250 1.260 1.240 1.270 6,459,000 8,121,240 1.2574 1.195 1.185 1.195 1.176 1.204 6,813,168 1.1920 0.80%
2023-05-05 0 1.250 1.240 1.250 1.210 1.270 7,206,000 8,914,390 1.2371 1.185 1.176 1.185 1.147 1.204 7,601,128 1.1728 0.81%
2023-05-04 0 1.240 1.230 1.240 1.210 1.240 1,245,000 1,530,310 1.2292 1.176 1.166 1.176 1.147 1.176 1,313,267 1.1653 2.48%
2023-05-03 0 1.210 1.170 1.220 1.140 1.220 196,000 233,320 1.1904 1.147 1.109 1.157 1.081 1.157 206,747 1.1285 -3.20%
2023-05-02 0 1.250 1.220 1.250 1.230 1.300 187,000 233,070 1.2464 1.185 1.157 1.185 1.166 1.232 197,254 1.1816 0.81%
2023-04-28 0 1.240 1.240 1.250 1.210 1.290 7,276,000 9,072,600 1.2469 1.176 1.176 1.185 1.147 1.223 7,674,967 1.1821 2.48%
2023-04-27 0 1.210 1.210 1.220 1.160 1.270 5,177,133 6,335,396 1.2237 1.147 1.147 1.157 1.100 1.204 5,461,012 1.1601 2.54%
2023-04-26 0 1.180 1.180 1.190 1.150 1.180 1,315,000 1,541,440 1.1722 1.119 1.119 1.128 1.090 1.119 1,387,106 1.1113 2.61%
2023-04-25 0 1.150 1.150 1.160 1.140 1.170 627,000 723,380 1.1537 1.090 1.090 1.100 1.081 1.109 661,380 1.0937 -1.71%
2023-04-24 0 1.170 1.160 1.170 1.160 1.180 612,000 718,550 1.1741 1.109 1.100 1.109 1.100 1.119 645,558 1.1131 0.00%
2023-04-21 0 1.170 1.170 1.180 1.170 1.220 1,376,000 1,628,510 1.1835 1.109 1.109 1.119 1.109 1.157 1,451,451 1.1220 -3.31%
2023-04-20 0 1.210 1.200 1.210 1.180 1.210 2,023,000 2,412,500 1.1925 1.147 1.138 1.147 1.119 1.147 2,133,928 1.1305 0.83%
2023-04-19 0 1.200 1.190 1.200 1.190 1.220 1,475,000 1,776,200 1.2042 1.138 1.128 1.138 1.128 1.157 1,555,879 1.1416 -1.64%
2023-04-18 0 1.220 1.210 1.220 1.210 1.230 1,026,000 1,249,850 1.2182 1.157 1.147 1.157 1.147 1.166 1,082,259 1.1549 -0.81%
2023-04-17 0 1.230 1.220 1.230 1.180 1.230 3,113,000 3,775,670 1.2129 1.166 1.157 1.166 1.119 1.166 3,283,696 1.1498 4.24%
2023-04-14 0 1.180 1.170 1.180 1.170 1.190 1,736,000 2,040,430 1.1754 1.119 1.109 1.119 1.109 1.128 1,831,191 1.1143 0.85%
2023-04-13 0 1.170 1.160 1.170 1.160 1.180 841,000 979,840 1.1651 1.109 1.100 1.109 1.100 1.119 887,115 1.1045 -0.85%
2023-04-12 0 1.180 1.170 1.180 1.170 1.190 1,782,000 2,100,970 1.1790 1.119 1.109 1.119 1.109 1.128 1,879,713 1.1177 -0.84%
2023-04-11 0 1.190 1.180 1.190 1.160 1.210 2,139,000 2,537,480 1.1863 1.128 1.119 1.128 1.100 1.147 2,256,288 1.1246 2.59%
2023-04-06 0 1.160 1.150 1.160 1.150 1.170 715,000 828,580 1.1589 1.100 1.090 1.100 1.090 1.109 754,206 1.0986 -0.85%
2023-04-04 0 1.170 1.160 1.170 1.150 1.180 859,000 999,930 1.1641 1.109 1.100 1.109 1.090 1.119 906,102 1.1036 0.86%
2023-04-03 0 1.160 1.160 1.170 1.150 1.170 1,721,000 1,994,105 1.1587 1.100 1.100 1.109 1.090 1.109 1,815,368 1.0985 0.00%
2023-03-31 0 1.160 1.150 1.160 1.140 1.160 586,000 674,880 1.1517 1.100 1.090 1.100 1.081 1.100 618,132 1.0918 0.00%
2023-03-30 0 1.160 1.160 1.180 1.150 1.180 1,879,000 2,189,110 1.1650 1.100 1.100 1.119 1.090 1.119 1,982,032 1.1045 -0.85%
2023-03-29 0 1.170 1.160 1.170 1.150 1.180 914,000 1,068,770 1.1693 1.109 1.100 1.109 1.090 1.119 964,118 1.1085 0.86%
2023-03-28 0 1.160 1.150 1.160 1.150 1.170 221,000 257,390 1.1647 1.100 1.090 1.100 1.090 1.109 233,118 1.1041 -0.85%
2023-03-27 0 1.170 1.170 1.180 1.150 1.180 3,649,000 4,236,770 1.1611 1.109 1.109 1.119 1.090 1.119 3,849,087 1.1007 1.74%
2023-03-24 0 1.150 1.140 1.150 1.140 1.160 486,000 558,330 1.1488 1.090 1.081 1.090 1.081 1.100 512,649 1.0891 -0.86%
2023-03-23 0 1.160 1.150 1.160 1.140 1.160 1,274,000 1,459,170 1.1453 1.100 1.090 1.100 1.081 1.100 1,343,858 1.0858 0.00%
2023-03-22 0 1.160 1.140 1.160 1.140 1.160 1,894,000 2,186,400 1.1544 1.100 1.081 1.100 1.081 1.100 1,997,854 1.0944 1.75%
2023-03-21 0 1.140 1.120 1.140 1.120 1.140 644,000 729,120 1.1322 1.081 1.062 1.081 1.062 1.081 679,313 1.0733 1.79%
2023-03-20 0 1.120 1.120 1.130 1.120 1.160 1,809,000 2,058,640 1.1380 1.062 1.062 1.071 1.062 1.100 1,908,193 1.0788 -3.45%
2023-03-17 0 1.160 1.150 1.160 1.130 1.160 2,033,000 2,332,930 1.1475 1.100 1.090 1.100 1.071 1.100 2,144,476 1.0879 2.65%
2023-03-16 0 1.130 1.120 1.140 1.120 1.140 399,000 450,750 1.1297 1.071 1.062 1.081 1.062 1.081 420,878 1.0710 -0.88%
2023-03-15 0 1.140 1.130 1.140 1.120 1.140 645,000 732,260 1.1353 1.081 1.071 1.081 1.062 1.081 680,367 1.0763 2.70%
2023-03-14 0 1.110 1.110 1.120 1.100 1.140 2,561,000 2,868,500 1.1201 1.052 1.052 1.062 1.043 1.081 2,701,428 1.0618 -2.63%
2023-03-13 0 1.140 1.130 1.140 1.130 1.150 887,000 1,011,500 1.1404 1.081 1.071 1.081 1.071 1.090 935,637 1.0811 0.00%
2023-03-10 0 1.140 1.140 1.150 1.130 1.160 1,559,000 1,790,840 1.1487 1.081 1.081 1.090 1.071 1.100 1,644,485 1.0890 -1.72%
2023-03-09 0 1.160 1.160 1.180 1.160 1.190 725,000 849,990 1.1724 1.100 1.100 1.119 1.100 1.128 764,754 1.1115 -1.69%
2023-03-08 0 1.180 1.180 1.190 1.170 1.190 392,000 462,820 1.1807 1.119 1.119 1.128 1.109 1.128 413,495 1.1193 -1.67%
2023-03-07 0 1.200 1.190 1.200 1.190 1.210 2,921,000 3,510,700 1.2019 1.138 1.128 1.138 1.128 1.147 3,081,168 1.1394 0.00%
2023-03-06 0 1.200 1.190 1.200 1.180 1.220 1,070,000 1,277,240 1.1937 1.138 1.128 1.138 1.119 1.157 1,128,672 1.1316 0.00%
2023-03-03 0 1.200 1.200 1.210 1.200 1.220 393,000 475,140 1.2090 1.138 1.138 1.147 1.138 1.157 414,549 1.1462 0.00%
2023-03-02 0 1.200 1.190 1.200 1.190 1.210 612,000 734,320 1.1999 1.138 1.128 1.138 1.128 1.147 645,558 1.1375 0.84%
2023-03-01 0 1.190 1.190 1.200 1.170 1.210 1,014,000 1,205,600 1.1890 1.128 1.128 1.138 1.109 1.147 1,069,601 1.1271 1.71%
2023-02-28 0 1.170 1.170 1.180 1.160 1.190 960,000 1,125,200 1.1721 1.109 1.109 1.119 1.100 1.128 1,012,640 1.1112 0.00%
2023-02-27 0 1.170 1.170 1.180 1.170 1.190 664,000 779,360 1.1737 1.109 1.109 1.119 1.109 1.128 700,409 1.1127 -1.68%
2023-02-24 0 1.190 1.190 1.200 1.190 1.220 755,000 903,950 1.1973 1.128 1.128 1.138 1.128 1.157 796,399 1.1350 -1.65%
2023-02-23 0 1.210 1.200 1.210 1.200 1.230 1,395,000 1,695,020 1.2151 1.147 1.138 1.147 1.138 1.166 1,471,492 1.1519 -0.82%
2023-02-22 0 1.220 1.200 1.220 1.210 1.230 1,032,000 1,253,960 1.2151 1.157 1.138 1.157 1.147 1.166 1,088,588 1.1519 0.00%
2023-02-21 0 1.220 1.210 1.220 1.210 1.240 1,503,000 1,829,200 1.2170 1.157 1.147 1.157 1.147 1.176 1,585,414 1.1538 0.00%
2023-02-20 0 1.220 1.210 1.220 1.190 1.240 1,879,000 2,293,520 1.2206 1.157 1.147 1.157 1.128 1.176 1,982,032 1.1572 2.52%
2023-02-17 0 1.190 1.180 1.190 1.180 1.220 986,000 1,177,770 1.1945 1.128 1.119 1.128 1.119 1.157 1,040,066 1.1324 0.00%
2023-02-16 0 1.190 1.190 1.200 1.190 1.230 1,370,000 1,659,350 1.2112 1.128 1.128 1.138 1.128 1.166 1,445,122 1.1482 -0.83%
2023-02-15 0 1.200 1.190 1.200 1.190 1.220 1,124,000 1,349,060 1.2002 1.138 1.128 1.138 1.128 1.157 1,185,633 1.1378 -0.83%
2023-02-14 0 1.210 1.210 1.220 1.200 1.230 1,632,000 1,981,000 1.2138 1.147 1.147 1.157 1.138 1.166 1,721,488 1.1507 -0.82%
2023-02-13 0 1.220 1.220 1.230 1.210 1.230 555,000 677,004 1.2198 1.157 1.157 1.166 1.147 1.166 585,432 1.1564 0.00%
2023-02-10 0 1.220 1.220 1.230 1.210 1.250 1,474,000 1,811,826 1.2292 1.157 1.157 1.166 1.147 1.185 1,554,824 1.1653 -1.61%
2023-02-09 0 1.240 1.230 1.240 1.210 1.240 1,759,000 2,162,120 1.2292 1.176 1.166 1.176 1.147 1.176 1,855,452 1.1653 2.48%
2023-02-08 0 1.210 1.210 1.230 1.200 1.240 1,006,000 1,226,640 1.2193 1.147 1.147 1.166 1.138 1.176 1,061,162 1.1559 -1.63%
2023-02-07 0 1.230 1.220 1.230 1.220 1.240 533,000 653,290 1.2257 1.166 1.157 1.166 1.157 1.176 562,226 1.1620 0.82%
2023-02-06 0 1.220 1.220 1.230 1.220 1.230 858,000 1,050,790 1.2247 1.157 1.157 1.166 1.157 1.166 905,047 1.1610 -2.40%
2023-02-03 0 1.250 1.240 1.250 1.230 1.260 1,963,000 2,436,310 1.2411 1.185 1.176 1.185 1.166 1.195 2,070,638 1.1766 -0.79%
2023-02-02 0 1.260 1.250 1.270 1.250 1.350 9,533,000 12,266,300 1.2867 1.195 1.185 1.204 1.185 1.280 10,055,725 1.2198 -0.79%
2023-02-01 0 1.270 1.260 1.270 1.230 1.270 1,988,000 2,482,100 1.2485 1.204 1.195 1.204 1.166 1.204 2,097,008 1.1836 2.42%
2023-01-31 0 1.240 1.220 1.240 1.210 1.250 1,131,000 1,388,980 1.2281 1.176 1.157 1.176 1.147 1.185 1,193,016 1.1643 -0.80%
2023-01-30 0 1.250 1.230 1.250 1.230 1.300 2,154,000 2,728,970 1.2669 1.185 1.166 1.185 1.166 1.232 2,272,111 1.2011 -3.10%
2023-01-27 0 1.290 1.260 1.290 1.270 1.290 330,000 421,850 1.2783 1.223 1.195 1.223 1.204 1.223 348,095 1.2119 0.00%
2023-01-26 0 1.290 1.280 1.290 1.240 1.300 446,000 571,880 1.2822 1.223 1.213 1.223 1.176 1.232 470,456 1.2156 1.57%
2023-01-20 0 1.270 1.260 1.270 1.230 1.280 279,000 349,050 1.2511 1.204 1.195 1.204 1.166 1.213 294,298 1.1860 0.79%
2023-01-19 0 1.260 1.250 1.260 1.230 1.260 375,000 469,160 1.2511 1.195 1.185 1.195 1.166 1.195 395,562 1.1861 0.00%
2023-01-18 0 1.260 1.250 1.260 1.250 1.270 1,324,000 1,666,980 1.2590 1.195 1.185 1.195 1.185 1.204 1,396,599 1.1936 0.00%
2023-01-17 0 1.260 1.250 1.260 1.230 1.290 1,849,220 2,311,176 1.2498 1.195 1.185 1.195 1.166 1.223 1,950,619 1.1848 -0.79%
2023-01-16 0 1.270 1.260 1.270 1.240 1.300 9,273,212 11,835,931 1.2764 1.204 1.195 1.204 1.176 1.232 9,781,692 1.2100 2.42%
2023-01-13 0 1.240 1.230 1.240 1.210 1.250 2,489,000 3,057,660 1.2285 1.176 1.166 1.176 1.147 1.185 2,625,480 1.1646 1.64%
2023-01-12 0 1.220 1.210 1.220 1.190 1.230 1,570,007 1,894,438 1.2066 1.157 1.147 1.157 1.128 1.166 1,656,096 1.1439 0.83%
2023-01-11 0 1.210 1.200 1.210 1.200 1.230 1,601,000 1,944,420 1.2145 1.147 1.138 1.147 1.138 1.166 1,688,788 1.1514 -1.63%
2023-01-10 0 1.230 1.210 1.230 1.210 1.250 2,040,000 2,508,020 1.2294 1.166 1.147 1.166 1.147 1.185 2,151,860 1.1655 0.82%
2023-01-09 0 1.220 1.220 1.230 1.200 1.260 4,536,000 5,576,010 1.2293 1.157 1.157 1.166 1.138 1.195 4,784,724 1.1654 1.67%
2023-01-06 0 1.200 1.180 1.200 1.180 1.210 859,000 1,028,300 1.1971 1.138 1.119 1.138 1.119 1.147 906,102 1.1349 0.00%
2023-01-05 0 1.200 1.190 1.200 1.180 1.200 1,547,000 1,833,790 1.1854 1.138 1.128 1.138 1.119 1.138 1,631,827 1.1238 2.56%
2023-01-04 0 1.170 1.170 1.190 1.150 1.190 2,036,000 2,369,190 1.1636 1.109 1.109 1.128 1.090 1.128 2,147,640 1.1032 1.74%
2023-01-03 0 1.150 1.140 1.150 1.120 1.150 1,672,000 1,899,500 1.1361 1.090 1.081 1.090 1.062 1.090 1,763,681 1.0770 1.77%
2022-12-30 0 1.130 1.120 1.140 1.120 1.140 357,000 402,410 1.1272 1.071 1.062 1.081 1.062 1.081 376,575 1.0686 0.00%
2022-12-29 0 1.130 1.120 1.130 1.110 1.130 2,274,007 2,553,118 1.1227 1.071 1.062 1.071 1.052 1.071 2,398,698 1.0644 0.89%
2022-12-28 0 1.120 1.120 1.130 1.110 1.140 1,364,000 1,532,440 1.1235 1.062 1.062 1.071 1.052 1.081 1,438,793 1.0651 0.00%
2022-12-23 0 1.120 1.120 1.130 1.110 1.130 716,000 803,470 1.1222 1.062 1.062 1.071 1.052 1.071 755,261 1.0638 -0.88%
2022-12-22 0 1.130 1.120 1.130 1.110 1.140 965,000 1,086,650 1.1261 1.071 1.062 1.071 1.052 1.081 1,017,914 1.0675 0.00%
2022-12-21 0 1.130 1.120 1.130 1.120 1.140 554,000 624,630 1.1275 1.071 1.062 1.071 1.062 1.081 584,378 1.0689 0.00%
2022-12-20 0 1.130 1.120 1.130 1.110 1.140 759,000 855,760 1.1275 1.071 1.062 1.071 1.052 1.081 800,618 1.0689 -0.88%
2022-12-19 0 1.140 1.130 1.140 1.140 1.170 1,570,000 1,809,170 1.1523 1.081 1.071 1.081 1.081 1.109 1,656,088 1.0924 -2.56%
2022-12-16 0 1.170 1.160 1.170 1.160 1.180 3,560,000 4,167,980 1.1708 1.109 1.100 1.109 1.100 1.119 3,755,206 1.1099 -0.85%
2022-12-15 0 1.180 1.160 1.170 1.160 1.180 581,000 679,310 1.1692 1.119 1.100 1.109 1.100 1.119 612,858 1.1084 0.00%
2022-12-14 0 1.180 1.170 1.180 1.180 1.200 781,000 924,840 1.1842 1.119 1.109 1.119 1.119 1.138 823,825 1.1226 0.00%
2022-12-13 0 1.180 1.170 1.180 1.170 1.190 848,542 1,004,791 1.1841 1.119 1.109 1.119 1.109 1.128 895,070 1.1226 0.00%
2022-12-12 0 1.180 1.170 1.180 1.160 1.210 1,609,006 1,898,827 1.1801 1.119 1.109 1.119 1.100 1.147 1,697,233 1.1188 -2.48%
2022-12-09 0 1.210 1.200 1.210 1.190 1.210 2,181,006 2,613,057 1.1981 1.147 1.138 1.147 1.128 1.147 2,300,598 1.1358 0.83%
2022-12-08 0 1.200 1.190 1.200 1.170 1.200 2,182,007 2,581,178 1.1829 1.138 1.128 1.138 1.109 1.138 2,301,654 1.1214 1.69%
2022-12-07 0 1.180 1.170 1.180 1.180 1.230 1,357,000 1,636,280 1.2058 1.119 1.109 1.119 1.119 1.166 1,431,409 1.1431 -4.07%
2022-12-06 0 1.230 1.210 1.230 1.200 1.230 1,591,000 1,925,540 1.2103 1.166 1.147 1.166 1.138 1.166 1,678,240 1.1474 0.82%
2022-12-05 0 1.220 1.210 1.220 1.160 1.220 2,462,000 2,966,310 1.2048 1.157 1.147 1.157 1.100 1.157 2,596,999 1.1422 2.52%
2022-12-02 0 1.190 1.160 1.190 1.160 1.190 736,000 867,520 1.1787 1.128 1.100 1.128 1.100 1.128 776,357 1.1174 0.00%
2022-12-01 0 1.190 1.170 1.190 1.170 1.200 1,966,000 2,325,640 1.1829 1.128 1.109 1.128 1.109 1.138 2,073,802 1.1214 1.71%
2022-11-30 0 1.170 1.170 1.180 1.160 1.180 1,439,000 1,674,110 1.1634 1.109 1.109 1.119 1.100 1.119 1,517,905 1.1029 0.00%
2022-11-29 0 1.170 1.160 1.170 1.130 1.180 3,423,000 3,958,790 1.1565 1.109 1.100 1.109 1.071 1.119 3,610,694 1.0964 3.54%
2022-11-28 0 1.130 1.120 1.130 1.100 1.130 2,368,000 2,638,220 1.1141 1.071 1.062 1.071 1.043 1.071 2,497,845 1.0562 -0.88%
2022-11-25 0 1.140 1.140 1.150 1.110 1.140 2,177,000 2,461,820 1.1308 1.081 1.081 1.090 1.052 1.081 2,296,372 1.0720 1.79%
2022-11-24 0 1.120 1.110 1.120 1.110 1.120 1,274,000 1,426,590 1.1198 1.062 1.052 1.062 1.052 1.062 1,343,858 1.0616 0.90%
2022-11-23 0 1.110 1.110 1.120 1.110 1.130 1,439,000 1,609,670 1.1186 1.052 1.052 1.062 1.052 1.071 1,517,905 1.0605 -2.63%
2022-11-22 0 1.140 1.130 1.140 1.130 1.150 1,323,000 1,507,860 1.1397 1.081 1.071 1.081 1.071 1.090 1,395,544 1.0805 0.00%
2022-11-21 0 1.140 1.130 1.140 1.130 1.150 216,000 246,420 1.1408 1.081 1.071 1.081 1.071 1.090 227,844 1.0815 -1.72%
2022-11-18 0 1.160 1.140 1.160 1.150 1.170 839,000 972,860 1.1595 1.100 1.081 1.100 1.090 1.109 885,005 1.0993 -0.85%
2022-11-17 0 1.170 1.160 1.170 1.140 1.170 1,155,000 1,332,950 1.1541 1.109 1.100 1.109 1.081 1.109 1,218,332 1.0941 0.00%
2022-11-16 0 1.170 1.150 1.170 1.150 1.190 1,354,000 1,582,780 1.1690 1.109 1.090 1.109 1.090 1.128 1,428,244 1.1082 0.00%
2022-11-15 0 1.170 1.170 1.180 1.150 1.200 4,397,000 5,193,720 1.1812 1.109 1.109 1.119 1.090 1.138 4,638,102 1.1198 0.86%
2022-11-14 0 1.160 1.160 1.170 1.160 1.200 2,894,000 3,401,370 1.1753 1.100 1.100 1.109 1.100 1.138 3,052,687 1.1142 0.00%
2022-11-11 0 1.160 1.140 1.160 1.130 1.160 2,409,000 2,769,060 1.1495 1.100 1.081 1.100 1.071 1.100 2,541,093 1.0897 2.65%
2022-11-10 0 1.130 1.120 1.130 1.100 1.140 6,260,000 7,034,030 1.1236 1.071 1.062 1.071 1.043 1.081 6,603,256 1.0652 0.00%
2022-11-09 0 1.130 1.130 1.140 1.110 1.140 2,096,000 2,380,180 1.1356 1.071 1.071 1.081 1.052 1.081 2,210,930 1.0766 -1.74%
2022-11-08 0 1.150 1.130 1.150 1.110 1.150 3,689,000 4,136,520 1.1213 1.090 1.071 1.090 1.052 1.090 3,891,280 1.0630 1.77%
2022-11-07 0 1.130 1.110 1.130 1.090 1.130 1,927,000 2,146,990 1.1142 1.071 1.052 1.071 1.033 1.071 2,032,664 1.0562 3.67%
2022-11-04 0 1.090 1.080 1.090 1.040 1.100 4,697,000 5,071,700 1.0798 1.033 1.024 1.033 0.986 1.043 4,954,552 1.0236 3.81%
2022-11-03 0 1.050 1.040 1.050 1.000 1.060 6,522,000 6,802,740 1.0430 0.995 0.986 0.995 0.948 1.005 6,879,622 0.9888 3.96%
2022-11-02 0 1.010 1.010 1.020 0.990 1.020 3,190,000 3,218,260 1.0089 0.957 0.957 0.967 0.939 0.967 3,364,918 0.9564 1.00%
2022-11-01 0 1.000 0.990 1.000 0.960 1.000 1,610,000 1,576,910 0.9794 0.948 0.939 0.948 0.910 0.948 1,698,282 0.9285 5.26%
2022-10-31 0 0.950 0.950 0.970 0.950 1.010 4,218,000 4,125,620 0.9781 0.901 0.901 0.920 0.901 0.957 4,449,287 0.9273 -2.06%
2022-10-28 0 0.970 0.960 0.970 0.960 1.000 1,547,000 1,501,980 0.9709 0.920 0.910 0.920 0.910 0.948 1,631,827 0.9204 -3.00%
2022-10-27 0 1.000 0.980 1.000 0.980 1.000 3,222,000 3,173,050 0.9848 0.948 0.929 0.948 0.929 0.948 3,398,673 0.9336 2.04%
2022-10-26 0 0.980 0.970 0.980 0.970 1.010 1,993,000 1,968,720 0.9878 0.929 0.920 0.929 0.920 0.957 2,102,283 0.9365 -1.01%
2022-10-25 0 0.990 0.970 0.990 0.960 0.990 1,952,000 1,897,800 0.9722 0.939 0.920 0.939 0.910 0.939 2,059,035 0.9217 1.02%
2022-10-24 0 0.980 0.970 0.980 0.970 1.020 1,878,000 1,870,060 0.9958 0.929 0.920 0.929 0.920 0.967 1,980,977 0.9440 -2.00%
2022-10-21 0 1.000 1.000 1.020 1.000 1.030 2,707,000 2,746,740 1.0147 0.948 0.948 0.967 0.948 0.976 2,855,434 0.9619 0.00%
2022-10-20 0 1.000 0.990 1.000 1.000 1.020 4,359,000 4,388,620 1.0068 0.948 0.939 0.948 0.948 0.967 4,598,018 0.9545 -2.91%
2022-10-19 0 1.030 1.020 1.030 1.020 1.040 705,000 722,220 1.0244 0.976 0.967 0.976 0.967 0.986 743,657 0.9712 -0.96%
2022-10-18 0 1.040 1.030 1.040 1.030 1.040 867,000 895,050 1.0324 0.986 0.976 0.986 0.976 0.986 914,540 0.9787 0.97%
2022-10-17 0 1.030 1.020 1.030 1.010 1.030 1,897,000 1,943,010 1.0243 0.976 0.967 0.976 0.957 0.976 2,001,019 0.9710 1.98%
2022-10-14 0 1.010 1.010 1.020 1.000 1.040 4,928,000 5,019,480 1.0186 0.957 0.957 0.967 0.948 0.986 5,198,218 0.9656 0.00%
2022-10-13 0 1.010 1.010 1.030 1.010 1.040 793,000 813,630 1.0260 0.957 0.957 0.976 0.957 0.986 836,483 0.9727 -2.88%
2022-10-12 0 1.040 1.030 1.040 1.010 1.040 878,000 901,620 1.0269 0.986 0.976 0.986 0.957 0.986 926,144 0.9735 0.97%
2022-10-11 0 1.030 1.020 1.030 1.010 1.030 746,000 762,470 1.0221 0.976 0.967 0.976 0.957 0.976 786,906 0.9689 1.98%
2022-10-10 0 1.010 1.010 1.030 1.010 1.040 1,097,000 1,124,750 1.0253 0.957 0.957 0.976 0.957 0.986 1,157,152 0.9720 -2.88%
2022-10-07 0 1.040 1.040 1.070 1.040 1.050 169,000 177,370 1.0495 0.986 0.986 1.014 0.986 0.995 178,267 0.9950 -2.80%
2022-10-06 0 1.070 1.070 1.080 1.040 1.080 150,000 161,650 1.0777 1.014 1.014 1.024 0.986 1.024 158,225 1.0216 0.94%
2022-10-05 0 1.060 1.060 1.070 0.990 1.090 564,000 588,290 1.0431 1.005 1.005 1.014 0.939 1.033 594,926 0.9888 8.16%
2022-10-03 0 0.980 0.970 0.980 0.970 1.010 36,000 35,830 0.9953 0.929 0.920 0.929 0.920 0.957 37,974 0.9435 -2.97%
2022-09-30 0 1.010 1.010 1.050 1.010 1.050 104,000 105,770 1.0170 0.957 0.957 0.995 0.957 0.995 109,703 0.9642 -1.94%
2022-09-29 0 1.030 1.030 1.050 1.030 1.090 82,000 87,040 1.0615 0.976 0.976 0.995 0.976 1.033 86,496 1.0063 -5.50%
2022-09-28 0 1.090 1.090 1.100 1.090 1.120 1,123,000 1,233,340 1.0983 1.033 1.033 1.043 1.033 1.062 1,184,578 1.0412 -2.68%
2022-09-27 0 1.120 1.120 1.130 1.110 1.130 466,000 519,520 1.1148 1.062 1.062 1.071 1.052 1.071 491,552 1.0569 0.90%
2022-09-26 0 1.110 1.100 1.110 1.100 1.130 1,281,000 1,433,790 1.1193 1.052 1.043 1.052 1.043 1.071 1,351,241 1.0611 0.00%
2022-09-23 0 1.110 1.110 1.120 1.110 1.140 1,122,000 1,261,680 1.1245 1.052 1.052 1.062 1.052 1.081 1,183,523 1.0660 -1.77%
2022-09-22 0 1.130 1.120 1.130 1.120 1.150 1,499,000 1,693,440 1.1297 1.071 1.062 1.071 1.062 1.090 1,581,195 1.0710 -1.74%
2022-09-21 0 1.150 1.140 1.150 1.140 1.150 705,000 809,500 1.1482 1.090 1.081 1.090 1.081 1.090 743,657 1.0885 -1.71%
2022-09-20 0 1.170 1.150 1.170 1.130 1.230 2,609,000 3,064,350 1.1745 1.109 1.090 1.109 1.071 1.166 2,752,060 1.1135 1.74%
2022-09-19 0 1.150 1.140 1.150 1.130 1.150 943,000 1,075,810 1.1408 1.090 1.081 1.090 1.071 1.090 994,708 1.0815 0.00%
2022-09-16 0 1.150 1.150 1.160 1.150 1.180 2,872,896 3,352,980 1.1671 1.090 1.090 1.100 1.090 1.119 3,030,426 1.1064 -3.36%
2022-09-15 0 1.190 1.180 1.190 1.170 1.200 948,000 1,121,630 1.1832 1.128 1.119 1.128 1.109 1.138 999,982 1.1217 -0.83%
2022-09-14 0 1.200 1.190 1.200 1.180 1.200 1,053,000 1,259,350 1.1960 1.138 1.128 1.138 1.119 1.138 1,110,739 1.1338 -1.64%
2022-09-13 0 1.220 1.210 1.220 1.200 1.230 831,000 1,010,740 1.2163 1.157 1.147 1.157 1.138 1.166 876,566 1.1531 0.83%
2022-09-09 0 1.210 1.210 1.220 1.200 1.220 3,132,000 3,772,340 1.2045 1.147 1.147 1.157 1.138 1.157 3,303,738 1.1418 0.00%
2022-09-08 0 1.210 1.190 1.210 1.190 1.210 762,000 916,430 1.2027 1.147 1.128 1.147 1.128 1.147 803,783 1.1401 0.83%
2022-09-07 0 1.200 1.190 1.200 1.190 1.200 439,000 524,440 1.1946 1.138 1.128 1.138 1.128 1.138 463,072 1.1325 -0.83%
2022-09-06 0 1.210 1.200 1.210 1.180 1.210 922,000 1,106,230 1.1998 1.147 1.138 1.147 1.119 1.147 972,556 1.1374 1.68%
2022-09-05 0 1.190 1.190 1.200 1.170 1.200 963,000 1,144,300 1.1883 1.128 1.128 1.138 1.109 1.138 1,015,804 1.1265 0.85%
2022-09-02 0 1.180 1.180 1.190 1.180 1.210 1,704,000 2,028,860 1.1906 1.119 1.119 1.128 1.119 1.147 1,797,436 1.1288 -3.28%
2022-09-01 0 1.220 1.200 1.220 1.200 1.230 884,000 1,069,370 1.2097 1.157 1.138 1.157 1.138 1.166 932,473 1.1468 0.00%
2022-08-31 0 1.220 1.220 1.230 1.210 1.240 1,195,000 1,465,070 1.2260 1.157 1.157 1.166 1.147 1.176 1,260,526 1.1623 -1.61%
2022-08-30 0 1.240 1.230 1.240 1.220 1.240 1,097,000 1,348,280 1.2291 1.176 1.166 1.176 1.157 1.176 1,157,152 1.1652 0.81%
2022-08-29 0 1.230 1.220 1.230 1.210 1.230 600,000 730,270 1.2171 1.166 1.157 1.166 1.147 1.166 632,900 1.1538 0.00%
2022-08-26 0 1.230 1.220 1.240 1.220 1.240 483,000 595,240 1.2324 1.166 1.157 1.176 1.157 1.176 509,484 1.1683 -0.81%
2022-08-25 0 1.240 1.220 1.240 1.210 1.240 654,000 807,610 1.2349 1.176 1.157 1.176 1.147 1.176 689,861 1.1707 1.64%
2022-08-24 0 1.220 1.210 1.220 1.200 1.250 1,283,000 1,565,510 1.2202 1.157 1.147 1.157 1.138 1.185 1,353,351 1.1568 -1.61%
2022-08-23 0 1.240 1.240 1.250 1.190 1.250 6,631,000 8,181,630 1.2338 1.176 1.176 1.185 1.128 1.185 6,994,599 1.1697 2.48%
2022-08-22 0 1.210 1.200 1.210 1.190 1.210 376,000 450,438 1.1980 1.147 1.138 1.147 1.128 1.147 396,617 1.1357 0.83%
2022-08-19 0 1.200 1.200 1.210 1.190 1.220 1,732,000 2,089,520 1.2064 1.138 1.138 1.147 1.128 1.157 1,826,971 1.1437 -1.64%
2022-08-18 0 1.220 1.210 1.220 1.210 1.230 803,000 973,820 1.2127 1.157 1.147 1.157 1.147 1.166 847,031 1.1497 -0.81%
2022-08-17 0 1.230 1.220 1.230 1.190 1.270 5,993,000 7,459,030 1.2446 1.166 1.157 1.166 1.128 1.204 6,321,616 1.1799 2.50%
2022-08-16 0 1.200 1.190 1.200 1.190 1.210 385,000 460,990 1.1974 1.138 1.128 1.138 1.128 1.147 406,111 1.1351 0.00%
2022-08-15 0 1.200 1.200 1.210 1.200 1.220 491,000 592,929 1.2076 1.138 1.138 1.147 1.138 1.157 517,923 1.1448 -1.64%
2022-08-12 0 1.220 1.210 1.220 1.210 1.230 1,066,000 1,299,860 1.2194 1.157 1.147 1.157 1.147 1.166 1,124,452 1.1560 -0.81%
2022-08-11 0 1.230 1.220 1.230 1.180 1.230 3,715,000 4,499,805 1.2113 1.166 1.157 1.166 1.119 1.166 3,918,706 1.1483 5.13%
2022-08-10 0 1.170 1.170 1.180 1.170 1.210 1,434,000 1,702,900 1.1875 1.109 1.109 1.119 1.109 1.147 1,512,631 1.1258 -1.68%
2022-08-09 0 1.190 1.170 1.190 1.170 1.190 1,247,000 1,476,580 1.1841 1.128 1.109 1.128 1.109 1.128 1,315,377 1.1226 0.85%
2022-08-08 0 1.180 1.160 1.180 1.160 1.180 271,000 318,070 1.1737 1.119 1.100 1.119 1.100 1.119 285,860 1.1127 0.00%
2022-08-05 0 1.180 1.170 1.180 1.150 1.180 1,078,000 1,260,900 1.1697 1.119 1.109 1.119 1.090 1.119 1,137,110 1.1089 1.72%
2022-08-04 0 1.160 1.150 1.160 1.140 1.160 785,000 902,760 1.1500 1.100 1.090 1.100 1.081 1.100 828,044 1.0902 0.87%
2022-08-03 0 1.150 1.140 1.150 1.140 1.160 779,000 896,160 1.1504 1.090 1.081 1.090 1.081 1.100 821,715 1.0906 0.00%
2022-08-02 0 1.150 1.140 1.150 1.130 1.180 3,071,000 3,538,450 1.1522 1.090 1.081 1.090 1.071 1.119 3,239,393 1.0923 -2.54%
2022-08-01 0 1.180 1.170 1.180 1.170 1.200 909,000 1,077,140 1.1850 1.119 1.109 1.119 1.109 1.138 958,843 1.1234 -0.84%
2022-07-29 0 1.190 1.180 1.190 1.180 1.210 853,000 1,020,510 1.1964 1.128 1.119 1.128 1.119 1.147 899,773 1.1342 -0.83%
2022-07-28 0 1.200 1.190 1.200 1.200 1.220 963,000 1,161,260 1.2059 1.138 1.128 1.138 1.138 1.157 1,015,804 1.1432 0.00%
2022-07-27 0 1.200 1.190 1.200 1.190 1.210 579,000 694,850 1.2001 1.138 1.128 1.138 1.128 1.147 610,748 1.1377 -0.83%
2022-07-26 0 1.210 1.200 1.210 1.200 1.210 519,000 625,950 1.2061 1.147 1.138 1.147 1.138 1.147 547,458 1.1434 0.00%
2022-07-25 0 1.210 1.200 1.210 1.200 1.220 1,240,000 1,494,200 1.2050 1.147 1.138 1.147 1.138 1.157 1,307,993 1.1424 -0.82%
2022-07-22 0 1.220 1.210 1.220 1.200 1.220 1,224,000 1,479,420 1.2087 1.157 1.147 1.157 1.138 1.157 1,291,116 1.1458 1.67%
2022-07-21 0 1.200 1.190 1.200 1.180 1.210 2,001,000 2,389,200 1.1940 1.138 1.128 1.138 1.119 1.147 2,110,721 1.1319 0.00%
2022-07-20 0 1.200 1.200 1.210 1.200 1.220 682,000 822,320 1.2057 1.138 1.138 1.147 1.138 1.157 719,396 1.1431 -1.64%
2022-07-19 0 1.220 1.210 1.220 1.190 1.220 3,853,000 4,667,380 1.2114 1.157 1.147 1.157 1.128 1.157 4,064,273 1.1484 1.67%
2022-07-18 0 1.200 1.200 1.210 1.180 1.210 2,020,000 2,414,870 1.1955 1.138 1.138 1.147 1.119 1.147 2,130,763 1.1333 0.84%
2022-07-15 0 1.190 1.180 1.190 1.180 1.240 3,528,000 4,259,780 1.2074 1.128 1.119 1.128 1.119 1.176 3,721,452 1.1447 -4.03%
2022-07-14 0 1.240 1.230 1.240 1.230 1.250 1,165,000 1,443,270 1.2389 1.176 1.166 1.176 1.166 1.185 1,228,881 1.1745 -1.59%
2022-07-13 0 1.260 1.240 1.260 1.240 1.260 757,900 947,350 1.2500 1.195 1.176 1.195 1.176 1.195 799,458 1.1850 0.00%
2022-07-12 0 1.260 1.240 1.260 1.230 1.270 1,881,000 2,346,660 1.2476 1.195 1.176 1.195 1.166 1.204 1,984,141 1.1827 -0.79%
2022-07-11 0 1.270 1.260 1.270 1.260 1.290 1,526,000 1,935,250 1.2682 1.204 1.195 1.204 1.195 1.223 1,609,676 1.2023 -1.55%
2022-07-08 0 1.290 1.280 1.290 1.280 1.300 1,924,000 2,472,930 1.2853 1.223 1.213 1.223 1.213 1.232 2,029,499 1.2185 0.00%
2022-07-07 0 1.290 1.270 1.290 1.280 1.290 1,306,000 1,676,590 1.2838 1.223 1.204 1.223 1.213 1.223 1,377,612 1.2170 0.00%
2022-07-06 0 1.290 1.280 1.290 1.280 1.300 1,602,000 2,072,760 1.2939 1.223 1.213 1.223 1.213 1.232 1,689,843 1.2266 -1.53%
2022-07-05 0 1.310 1.300 1.310 1.290 1.320 1,209,000 1,573,050 1.3011 1.242 1.232 1.242 1.223 1.251 1,275,293 1.2335 0.77%
2022-07-04 0 1.300 1.290 1.300 1.290 1.340 3,128,000 4,049,690 1.2947 1.232 1.223 1.232 1.223 1.270 3,299,518 1.2274 -2.26%
2022-06-30 0 1.330 1.320 1.330 1.320 1.340 1,033,000 1,372,290 1.3285 1.261 1.251 1.261 1.251 1.270 1,089,643 1.2594 0.76%
2022-06-29 0 1.320 1.320 1.330 1.310 1.340 2,181,000 2,886,900 1.3237 1.251 1.251 1.261 1.242 1.270 2,300,591 1.2549 -0.75%
2022-06-28 0 1.330 1.330 1.340 1.310 1.340 2,829,000 3,769,290 1.3324 1.261 1.261 1.270 1.242 1.270 2,984,123 1.2631 1.88%
2022-06-27 0 1.330 1.330 1.340 1.310 1.340 3,189,000 4,228,970 1.3261 1.238 1.238 1.247 1.219 1.247 3,427,255 1.2339 0.76%
2022-06-24 0 1.320 1.310 1.320 1.320 1.340 1,722,000 2,282,570 1.3255 1.228 1.219 1.228 1.228 1.247 1,850,653 1.2334 -0.75%
2022-06-23 0 1.330 1.320 1.330 1.290 1.330 4,430,000 5,836,740 1.3175 1.238 1.228 1.238 1.200 1.238 4,760,971 1.2260 3.10%
2022-06-22 0 1.290 1.290 1.300 1.290 1.320 3,429,000 4,457,110 1.2998 1.200 1.200 1.210 1.200 1.228 3,685,185 1.2095 -2.27%
2022-06-21 0 1.320 1.310 1.320 1.300 1.320 4,186,000 5,478,160 1.3087 1.228 1.219 1.228 1.210 1.228 4,498,742 1.2177 0.00%
2022-06-20 0 1.320 1.300 1.320 1.280 1.320 6,108,000 7,926,210 1.2977 1.228 1.210 1.228 1.191 1.228 6,564,337 1.2075 1.54%
2022-06-17 0 1.300 1.290 1.300 1.280 1.300 3,238,000 4,178,350 1.2904 1.210 1.200 1.210 1.191 1.210 3,479,915 1.2007 0.00%
2022-06-16 0 1.300 1.290 1.300 1.280 1.340 6,428,000 8,404,010 1.3074 1.210 1.200 1.210 1.191 1.247 6,908,245 1.2165 -1.52%
2022-06-15 0 1.320 1.310 1.320 1.300 1.380 24,489,024 32,852,343 1.3415 1.228 1.219 1.228 1.210 1.284 26,318,632 1.2483 1.54%
2022-06-14 0 1.300 1.290 1.300 1.260 1.310 8,374,000 10,838,760 1.2943 1.210 1.200 1.210 1.172 1.219 8,999,633 1.2044 1.56%
2022-06-13 0 1.280 1.270 1.280 1.270 1.290 2,652,000 3,382,095 1.2753 1.191 1.182 1.191 1.182 1.200 2,850,135 1.1866 -1.54%
2022-06-10 0 1.300 1.290 1.300 1.280 1.300 3,858,000 4,990,610 1.2936 1.210 1.200 1.210 1.191 1.210 4,146,236 1.2036 0.00%
2022-06-09 0 1.300 1.290 1.300 1.280 1.310 4,084,000 5,294,690 1.2964 1.210 1.200 1.210 1.191 1.219 4,389,121 1.2063 -0.76%
2022-06-08 0 1.310 1.300 1.310 1.290 1.310 2,272,000 2,954,810 1.3005 1.219 1.210 1.219 1.200 1.219 2,441,744 1.2101 0.77%
2022-06-07 0 1.300 1.290 1.300 1.290 1.300 439,000 570,350 1.2992 1.210 1.200 1.210 1.200 1.210 471,798 1.2089 0.78%
2022-06-06 0 1.290 1.280 1.290 1.280 1.310 2,659,000 3,436,420 1.2924 1.200 1.191 1.200 1.191 1.219 2,857,658 1.2025 0.00%
2022-06-02 0 1.290 1.280 1.290 1.270 1.290 835,000 1,069,680 1.2811 1.200 1.191 1.200 1.182 1.200 897,384 1.1920 0.00%
2022-06-01 0 1.290 1.290 1.300 1.290 1.300 808,000 1,045,540 1.2940 1.200 1.200 1.210 1.200 1.210 868,367 1.2040 -0.77%
2022-05-31 0 1.300 1.290 1.300 1.290 1.310 1,411,000 1,827,080 1.2949 1.210 1.200 1.210 1.200 1.219 1,516,418 1.2049 0.78%
2022-05-30 0 1.290 1.280 1.290 1.280 1.300 1,218,000 1,568,800 1.2880 1.200 1.191 1.200 1.191 1.210 1,308,998 1.1985 0.00%
2022-05-27 0 1.290 1.280 1.290 1.270 1.290 930,000 1,194,160 1.2840 1.200 1.191 1.200 1.182 1.200 999,482 1.1948 0.00%
2022-05-26 0 1.290 1.280 1.290 1.260 1.290 984,000 1,255,120 1.2755 1.200 1.191 1.200 1.172 1.200 1,057,516 1.1869 2.38%
2022-05-25 0 1.260 1.260 1.270 1.250 1.280 1,701,000 2,148,180 1.2629 1.172 1.172 1.182 1.163 1.191 1,828,084 1.1751 0.00%
2022-05-24 0 1.260 1.250 1.260 1.250 1.290 1,956,000 2,492,650 1.2744 1.172 1.163 1.172 1.163 1.200 2,102,135 1.1858 -1.56%
2022-05-23 0 1.280 1.280 1.300 1.280 1.290 490,000 630,860 1.2875 1.191 1.191 1.210 1.191 1.200 526,609 1.1980 -0.78%
2022-05-20 0 1.290 1.280 1.290 1.250 1.290 2,705,000 3,448,370 1.2748 1.200 1.191 1.200 1.163 1.200 2,907,094 1.1862 2.38%
2022-05-19 0 1.260 1.240 1.260 1.230 1.260 1,274,000 1,592,620 1.2501 1.172 1.154 1.172 1.144 1.172 1,369,182 1.1632 1.61%
2022-05-18 0 1.240 1.240 1.250 1.240 1.270 604,000 753,620 1.2477 1.154 1.154 1.163 1.154 1.182 649,126 1.1610 -0.80%
2022-05-17 0 1.250 1.240 1.250 1.240 1.260 1,708,000 2,138,410 1.2520 1.163 1.154 1.163 1.154 1.172 1,835,607 1.1650 0.81%
2022-05-16 0 1.240 1.230 1.240 1.220 1.250 2,714,000 3,364,690 1.2398 1.154 1.144 1.154 1.135 1.163 2,916,767 1.1536 0.81%
2022-05-13 0 1.230 1.220 1.230 1.220 1.240 1,283,000 1,573,490 1.2264 1.144 1.135 1.144 1.135 1.154 1,378,855 1.1412 1.65%
2022-05-12 0 1.210 1.210 1.220 1.200 1.220 1,064,000 1,291,460 1.2138 1.126 1.126 1.135 1.117 1.135 1,143,493 1.1294 0.00%
2022-05-11 0 1.210 1.210 1.220 1.210 1.240 533,000 653,750 1.2265 1.126 1.126 1.135 1.126 1.154 572,821 1.1413 -0.82%
2022-05-10 0 1.220 1.220 1.230 1.200 1.230 1,695,000 2,059,840 1.2152 1.135 1.135 1.144 1.117 1.144 1,821,636 1.1308 0.00%
2022-05-06 0 1.220 1.210 1.220 1.220 1.240 1,344,000 1,653,050 1.2299 1.135 1.126 1.135 1.135 1.154 1,444,412 1.1444 -2.40%
2022-05-05 0 1.250 1.250 1.260 1.250 1.270 1,660,000 2,086,350 1.2568 1.163 1.163 1.172 1.163 1.182 1,784,021 1.1695 -0.79%
2022-05-04 0 1.260 1.260 1.270 1.240 1.260 325,000 409,020 1.2585 1.172 1.172 1.182 1.154 1.172 349,281 1.1710 0.80%
2022-05-03 0 1.250 1.250 1.260 1.240 1.270 400,000 503,420 1.2586 1.163 1.163 1.172 1.154 1.182 429,885 1.1711 -2.34%
2022-04-29 0 1.280 1.260 1.280 1.240 1.290 948,000 1,194,980 1.2605 1.191 1.172 1.191 1.154 1.200 1,018,826 1.1729 2.40%
2022-04-28 0 1.250 1.250 1.260 1.230 1.310 596,000 745,680 1.2511 1.163 1.163 1.172 1.144 1.219 640,528 1.1642 -3.10%
2022-04-27 0 1.290 1.280 1.290 1.260 1.290 1,786,000 2,274,710 1.2736 1.200 1.191 1.200 1.172 1.200 1,919,435 1.1851 1.57%
2022-04-26 0 1.270 1.270 1.280 1.260 1.300 3,408,000 4,363,880 1.2805 1.182 1.182 1.191 1.172 1.210 3,662,616 1.1915 -2.31%
2022-04-25 0 1.300 1.290 1.300 1.290 1.350 9,231,000 12,224,890 1.3243 1.210 1.200 1.210 1.200 1.256 9,920,661 1.2323 -2.99%
2022-04-22 0 1.340 1.340 1.350 1.330 1.350 1,042,000 1,395,550 1.3393 1.247 1.247 1.256 1.238 1.256 1,119,849 1.2462 0.00%
2022-04-21 0 1.340 1.330 1.340 1.340 1.350 1,275,000 1,710,690 1.3417 1.247 1.238 1.247 1.247 1.256 1,370,257 1.2484 -1.47%
2022-04-20 0 1.360 1.350 1.360 1.350 1.360 2,571,000 3,487,280 1.3564 1.265 1.256 1.265 1.256 1.265 2,763,083 1.2621 0.74%
2022-04-19 0 1.350 1.350 1.360 1.350 1.370 1,507,000 2,045,840 1.3576 1.256 1.256 1.265 1.256 1.275 1,619,590 1.2632 -2.17%
2022-04-14 0 1.380 1.370 1.380 1.370 1.390 1,748,000 2,411,440 1.3795 1.284 1.275 1.284 1.275 1.293 1,878,595 1.2836 0.73%
2022-04-13 0 1.370 1.360 1.370 1.360 1.380 616,000 842,320 1.3674 1.275 1.265 1.275 1.265 1.284 662,022 1.2723 0.00%
2022-04-12 0 1.370 1.370 1.380 1.340 1.380 1,670,000 2,279,890 1.3652 1.275 1.275 1.284 1.247 1.284 1,794,768 1.2703 1.48%
2022-04-11 0 1.350 1.350 1.360 1.350 1.380 1,418,000 1,934,950 1.3646 1.256 1.256 1.265 1.256 1.284 1,523,941 1.2697 -2.88%
2022-04-08 0 1.390 1.380 1.390 1.360 1.390 840,000 1,155,770 1.3759 1.293 1.284 1.293 1.265 1.293 902,758 1.2803 1.46%
2022-04-07 0 1.370 1.360 1.370 1.360 1.390 3,476,000 4,782,120 1.3758 1.275 1.265 1.275 1.265 1.293 3,735,697 1.2801 -1.44%
2022-04-06 0 1.390 1.380 1.390 1.370 1.390 2,959,000 4,091,180 1.3826 1.293 1.284 1.293 1.275 1.293 3,180,071 1.2865 0.00%
2022-04-04 0 1.390 1.380 1.390 1.380 1.390 165,000 228,300 1.3836 1.293 1.284 1.293 1.284 1.293 177,327 1.2874 0.00%
2022-04-01 0 1.390 1.380 1.390 1.370 1.390 333,000 459,660 1.3804 1.293 1.284 1.293 1.275 1.293 357,879 1.2844 -0.71%
2022-03-31 0 1.400 1.390 1.400 1.380 1.410 392,000 542,840 1.3848 1.303 1.293 1.303 1.284 1.312 421,287 1.2885 0.72%
2022-03-30 0 1.390 1.390 1.400 1.370 1.410 3,126,000 4,340,200 1.3884 1.293 1.293 1.303 1.275 1.312 3,359,548 1.2919 1.46%
2022-03-29 0 1.370 1.370 1.380 1.370 1.390 946,000 1,302,960 1.3773 1.275 1.275 1.284 1.275 1.293 1,016,677 1.2816 -0.72%
2022-03-28 0 1.380 1.380 1.390 1.370 1.400 2,738,000 3,783,860 1.3820 1.284 1.284 1.293 1.275 1.303 2,942,560 1.2859 -0.72%
2022-03-25 0 1.390 1.380 1.390 1.370 1.410 2,269,000 3,149,190 1.3879 1.293 1.284 1.293 1.275 1.312 2,438,520 1.2914 -0.71%
2022-03-24 0 1.400 1.390 1.400 1.380 1.410 1,239,000 1,732,870 1.3986 1.303 1.293 1.303 1.284 1.312 1,331,567 1.3014 0.00%
2022-03-23 0 1.400 1.400 1.410 1.400 1.420 1,993,000 2,803,710 1.4068 1.303 1.303 1.312 1.303 1.321 2,141,900 1.3090 -0.71%
2022-03-22 0 1.410 1.400 1.410 1.380 1.410 2,473,000 3,453,790 1.3966 1.312 1.303 1.312 1.284 1.312 2,657,761 1.2995 2.17%
2022-03-21 0 1.380 1.380 1.390 1.380 1.410 7,194,000 10,048,005 1.3967 1.284 1.284 1.293 1.284 1.312 7,731,474 1.2996 -2.13%
2022-03-18 0 1.410 1.400 1.410 1.380 1.410 3,401,000 4,749,210 1.3964 1.312 1.303 1.312 1.284 1.312 3,655,093 1.2993 1.44%
2022-03-17 0 1.390 1.380 1.390 1.370 1.400 6,028,000 8,335,070 1.3827 1.293 1.284 1.293 1.275 1.303 6,478,360 1.2866 2.21%
2022-03-16 0 1.360 1.360 1.370 1.300 1.370 5,278,000 7,091,500 1.3436 1.265 1.265 1.275 1.210 1.275 5,672,327 1.2502 4.62%
2022-03-15 0 1.300 1.290 1.300 1.280 1.340 11,078,000 14,524,150 1.3111 1.210 1.200 1.210 1.191 1.247 11,905,653 1.2199 -1.52%
2022-03-14 0 1.320 1.320 1.330 1.320 1.370 4,241,000 5,715,550 1.3477 1.228 1.228 1.238 1.228 1.275 4,557,851 1.2540 -3.65%
2022-03-11 0 1.370 1.370 1.380 1.330 1.390 8,554,000 11,540,390 1.3491 1.275 1.275 1.284 1.238 1.293 9,193,081 1.2553 0.74%
2022-03-10 0 1.360 1.350 1.360 1.340 1.370 4,049,000 5,494,100 1.3569 1.265 1.256 1.265 1.247 1.275 4,351,506 1.2626 3.03%
2022-03-09 0 1.320 1.320 1.330 1.310 1.370 5,798,000 7,736,460 1.3343 1.228 1.228 1.238 1.219 1.275 6,231,177 1.2416 -2.22%
2022-03-08 0 1.350 1.350 1.360 1.350 1.390 3,626,000 4,964,480 1.3691 1.256 1.256 1.265 1.256 1.293 3,896,903 1.2740 -2.88%
2022-03-07 0 1.390 1.380 1.390 1.370 1.410 7,918,000 10,995,220 1.3886 1.293 1.284 1.293 1.275 1.312 8,509,565 1.2921 -1.42%
2022-03-04 0 1.410 1.410 1.420 1.400 1.420 4,014,000 5,660,570 1.4102 1.312 1.312 1.321 1.303 1.321 4,313,891 1.3122 -1.40%
2022-03-03 0 1.430 1.420 1.430 1.420 1.440 2,278,000 3,255,450 1.4291 1.331 1.321 1.331 1.321 1.340 2,448,192 1.3297 0.70%
2022-03-02 0 1.420 1.420 1.430 1.420 1.440 2,221,000 3,167,320 1.4261 1.321 1.321 1.331 1.321 1.340 2,386,934 1.3269 -1.39%
2022-03-01 0 1.440 1.440 1.450 1.420 1.450 3,377,000 4,838,565 1.4328 1.340 1.340 1.349 1.321 1.349 3,629,300 1.3332 0.70%
2022-02-28 0 1.430 1.430 1.440 1.420 1.450 4,802,000 6,838,390 1.4241 1.331 1.331 1.340 1.321 1.349 5,160,764 1.3251 -1.38%
2022-02-25 0 1.450 1.440 1.450 1.430 1.470 2,153,000 3,118,440 1.4484 1.349 1.340 1.349 1.331 1.368 2,313,854 1.3477 0.69%
2022-02-24 0 1.440 1.440 1.450 1.440 1.500 6,071,000 8,864,090 1.4601 1.340 1.340 1.349 1.340 1.396 6,524,573 1.3586 -3.36%
2022-02-23 0 1.490 1.490 1.510 1.470 1.520 5,109,000 7,658,480 1.4990 1.386 1.386 1.405 1.368 1.414 5,490,700 1.3948 0.68%
2022-02-22 0 1.480 1.470 1.480 1.460 1.480 2,768,000 4,066,870 1.4692 1.377 1.368 1.377 1.359 1.377 2,974,801 1.3671 -0.67%
2022-02-21 0 1.490 1.490 1.500 1.490 1.510 2,343,000 3,511,460 1.4987 1.386 1.386 1.396 1.386 1.405 2,518,049 1.3945 -0.67%
2022-02-18 0 1.500 1.490 1.500 1.470 1.500 1,900,000 2,818,210 1.4833 1.396 1.386 1.396 1.368 1.396 2,041,952 1.3802 0.67%
2022-02-17 0 1.490 1.470 1.490 1.470 1.500 2,727,000 4,039,720 1.4814 1.386 1.368 1.386 1.368 1.396 2,930,738 1.3784 0.00%
2022-02-16 0 1.490 1.490 1.500 1.480 1.510 2,900,000 4,320,340 1.4898 1.386 1.386 1.396 1.377 1.405 3,116,663 1.3862 0.00%
2022-02-15 0 1.490 1.490 1.500 1.480 1.510 3,060,000 4,561,420 1.4907 1.386 1.386 1.396 1.377 1.405 3,288,617 1.3870 -0.67%
2022-02-14 0 1.500 1.500 1.520 1.500 1.540 2,076,000 3,143,690 1.5143 1.396 1.396 1.414 1.396 1.433 2,231,101 1.4090 -2.60%
2022-02-11 0 1.540 1.540 1.550 1.530 1.570 4,040,000 6,274,930 1.5532 1.433 1.433 1.442 1.424 1.461 4,341,834 1.4452 -1.28%
2022-02-10 0 1.560 1.560 1.570 1.540 1.580 2,994,000 4,678,760 1.5627 1.452 1.452 1.461 1.433 1.470 3,217,686 1.4541 0.65%
2022-02-09 0 1.550 1.540 1.550 1.540 1.570 2,364,000 3,666,200 1.5508 1.442 1.433 1.442 1.433 1.461 2,540,618 1.4430 -0.64%
2022-02-08 0 1.560 1.550 1.560 1.510 1.570 7,161,000 11,097,510 1.5497 1.452 1.442 1.452 1.405 1.461 7,696,008 1.4420 1.96%
2022-02-07 0 1.530 1.510 1.530 1.500 1.530 4,563,000 6,924,570 1.5175 1.424 1.405 1.424 1.396 1.424 4,903,908 1.4121 2.00%
2022-02-04 0 1.500 1.500 1.530 1.470 1.520 98,000 147,590 1.5060 1.396 1.396 1.424 1.368 1.414 105,322 1.4013 -0.66%
2022-01-31 0 1.510 1.500 1.510 1.490 1.510 163,000 245,640 1.5070 1.405 1.396 1.405 1.386 1.405 175,178 1.4022 1.34%
2022-01-28 0 1.490 1.490 1.520 1.470 1.540 760,000 1,134,930 1.4933 1.386 1.386 1.414 1.368 1.433 816,781 1.3895 -2.61%
2022-01-27 0 1.530 1.510 1.530 1.480 1.540 1,023,000 1,533,600 1.4991 1.424 1.405 1.424 1.377 1.433 1,099,430 1.3949 0.00%
2022-01-26 0 1.530 1.530 1.540 1.490 1.550 7,283,000 11,135,210 1.5289 1.424 1.424 1.433 1.386 1.442 7,827,123 1.4226 2.68%
2022-01-25 0 1.490 1.480 1.490 1.480 1.520 4,513,000 6,767,697 1.4996 1.386 1.377 1.386 1.377 1.414 4,850,172 1.3954 -2.61%
2022-01-24 0 1.530 1.520 1.530 1.510 1.540 2,269,000 3,458,350 1.5242 1.424 1.414 1.424 1.405 1.433 2,438,520 1.4182 0.00%
2022-01-21 0 1.530 1.520 1.530 1.520 1.540 5,037,000 7,706,500 1.5300 1.424 1.414 1.424 1.414 1.433 5,413,321 1.4236 0.00%
2022-01-20 0 1.530 1.520 1.530 1.510 1.550 7,728,000 11,795,900 1.5264 1.424 1.414 1.424 1.405 1.442 8,305,369 1.4203 0.00%
2022-01-19 0 1.530 1.520 1.530 1.490 1.540 11,243,000 17,034,352 1.5151 1.424 1.414 1.424 1.386 1.433 12,082,980 1.4098 2.68%
2022-01-18 0 1.490 1.480 1.490 1.470 1.530 14,442,000 21,698,930 1.5025 1.386 1.377 1.386 1.368 1.424 15,520,982 1.3980 1.36%
2022-01-17 0 1.470 1.460 1.470 1.450 1.470 2,597,000 3,786,740 1.4581 1.368 1.359 1.368 1.349 1.368 2,791,025 1.3568 1.38%
2022-01-14 0 1.450 1.450 1.460 1.440 1.480 7,193,000 10,465,990 1.4550 1.349 1.349 1.359 1.340 1.377 7,730,399 1.3539 -2.03%
2022-01-13 0 1.480 1.470 1.480 1.470 1.500 5,511,000 8,185,730 1.4853 1.377 1.368 1.377 1.368 1.396 5,922,734 1.3821 0.68%
2022-01-12 0 1.470 1.470 1.480 1.470 1.500 2,359,000 3,486,790 1.4781 1.368 1.368 1.377 1.368 1.396 2,535,244 1.3753 -0.68%
2022-01-11 0 1.480 1.470 1.480 1.440 1.530 25,267,000 37,418,200 1.4809 1.377 1.368 1.377 1.340 1.424 27,154,732 1.3780 2.78%
2022-01-10 0 1.440 1.430 1.440 1.420 1.440 11,329,000 16,164,410 1.4268 1.340 1.331 1.340 1.321 1.340 12,175,405 1.3276 1.41%
2022-01-07 0 1.420 1.410 1.420 1.400 1.420 7,747,000 10,928,130 1.4106 1.321 1.312 1.321 1.303 1.321 8,325,789 1.3126 0.71%
2022-01-06 0 1.410 1.410 1.420 1.400 1.430 7,073,000 9,983,630 1.4115 1.312 1.312 1.321 1.303 1.331 7,601,434 1.3134 -1.40%
2022-01-05 0 1.430 1.420 1.430 1.420 1.440 6,534,000 9,325,300 1.4272 1.331 1.321 1.331 1.321 1.340 7,022,164 1.3280 0.70%
2022-01-04 0 1.420 1.420 1.430 1.410 1.430 7,130,000 10,110,250 1.4180 1.321 1.321 1.331 1.312 1.331 7,662,692 1.3194 1.43%
2022-01-03 0 1.400 1.390 1.400 1.390 1.420 204,000 286,670 1.4052 1.303 1.293 1.303 1.293 1.321 219,241 1.3076 0.00%
2021-12-31 0 1.400 1.390 1.400 1.390 1.440 875,000 1,227,850 1.4033 1.303 1.293 1.303 1.293 1.340 940,372 1.3057 -2.10%
2021-12-30 0 1.430 1.410 1.430 1.400 1.430 572,000 812,910 1.4212 1.331 1.312 1.331 1.303 1.331 614,735 1.3224 2.14%
2021-12-29 0 1.400 1.390 1.400 1.390 1.410 104,000 145,430 1.3984 1.303 1.293 1.303 1.293 1.312 111,770 1.3012 -0.71%
2021-12-28 0 1.410 1.410 1.420 1.390 1.420 3,622,000 5,087,820 1.4047 1.312 1.312 1.321 1.293 1.321 3,892,605 1.3070 0.71%
2021-12-24 0 1.400 1.390 1.400 1.390 1.400 2,236,000 3,114,220 1.3928 1.303 1.293 1.303 1.293 1.303 2,403,055 1.2959 0.00%
2021-12-23 0 1.400 1.390 1.400 1.380 1.400 2,867,000 3,991,010 1.3921 1.303 1.293 1.303 1.284 1.303 3,081,197 1.2953 0.00%
2021-12-22 0 1.400 1.400 1.410 1.390 1.420 3,471,000 4,876,690 1.4050 1.303 1.303 1.312 1.293 1.321 3,730,323 1.3073 -0.71%
2021-12-21 0 1.410 1.400 1.410 1.380 1.410 3,969,000 5,552,270 1.3989 1.312 1.303 1.312 1.284 1.312 4,265,529 1.3017 2.17%
2021-12-20 0 1.380 1.370 1.380 1.370 1.410 7,139,500 9,897,940 1.3864 1.284 1.275 1.284 1.275 1.312 7,672,902 1.2900 -2.82%
2021-12-17 0 1.420 1.400 1.420 1.400 1.430 4,907,000 6,942,280 1.4148 1.321 1.303 1.321 1.303 1.331 5,273,609 1.3164 0.00%
2021-12-16 0 1.420 1.420 1.440 1.410 1.440 8,931,000 12,703,490 1.4224 1.321 1.321 1.340 1.312 1.340 9,598,247 1.3235 -0.70%
2021-12-15 0 1.430 1.420 1.430 1.410 1.430 3,828,000 5,422,370 1.4165 1.331 1.321 1.331 1.312 1.331 4,113,995 1.3180 0.00%
2021-12-14 0 1.430 1.420 1.430 1.410 1.450 6,895,000 9,818,310 1.4240 1.331 1.321 1.331 1.312 1.349 7,410,135 1.3250 -2.05%
2021-12-13 0 1.460 1.450 1.460 1.440 1.480 5,153,000 7,549,590 1.4651 1.359 1.349 1.359 1.340 1.377 5,537,988 1.3632 1.39%
2021-12-10 0 1.440 1.430 1.440 1.410 1.440 4,676,000 6,662,150 1.4248 1.340 1.331 1.340 1.312 1.340 5,025,350 1.3257 0.00%
2021-12-09 0 1.440 1.440 1.450 1.420 1.460 7,633,000 10,972,460 1.4375 1.340 1.340 1.349 1.321 1.359 8,203,272 1.3376 2.13%
2021-12-08 0 1.410 1.410 1.420 1.400 1.420 1,988,000 2,803,660 1.4103 1.312 1.312 1.321 1.303 1.321 2,136,526 1.3123 -0.70%
2021-12-07 0 1.420 1.410 1.420 1.400 1.430 3,768,000 5,320,480 1.4120 1.321 1.312 1.321 1.303 1.331 4,049,512 1.3139 1.43%
2021-12-06 0 1.400 1.400 1.410 1.390 1.450 6,393,000 9,092,680 1.4223 1.303 1.303 1.312 1.293 1.349 6,870,630 1.3234 -1.41%
2021-12-03 0 1.420 1.400 1.420 1.390 1.420 4,866,000 6,839,470 1.4056 1.321 1.303 1.321 1.293 1.321 5,229,546 1.3079 0.71%
2021-12-02 0 1.410 1.390 1.410 1.390 1.420 4,799,000 6,729,190 1.4022 1.312 1.293 1.312 1.293 1.321 5,157,540 1.3047 0.00%
2021-12-01 0 1.410 1.400 1.410 1.380 1.420 2,925,000 4,100,390 1.4018 1.312 1.303 1.312 1.284 1.321 3,143,531 1.3044 2.17%
2021-11-30 0 1.380 1.380 1.390 1.380 1.400 2,831,000 3,921,780 1.3853 1.284 1.284 1.293 1.284 1.303 3,042,508 1.2890 -0.72%
2021-11-29 0 1.390 1.390 1.400 1.380 1.410 4,266,000 5,955,370 1.3960 1.293 1.293 1.303 1.284 1.312 4,584,719 1.2990 -1.42%
2021-11-26 0 1.410 1.400 1.410 1.390 1.420 1,070,000 1,502,155 1.4039 1.312 1.303 1.312 1.293 1.321 1,149,941 1.3063 0.00%
2021-11-25 0 1.410 1.410 1.420 1.400 1.420 1,020,000 1,431,550 1.4035 1.312 1.312 1.321 1.303 1.321 1,096,206 1.3059 0.00%
2021-11-24 0 1.410 1.410 1.420 1.390 1.410 1,180,000 1,659,460 1.4063 1.312 1.312 1.321 1.293 1.312 1,268,159 1.3086 0.00%
2021-11-23 0 1.410 1.400 1.410 1.400 1.420 4,499,000 6,339,150 1.4090 1.312 1.303 1.312 1.303 1.321 4,835,126 1.3111 0.00%
2021-11-22 0 1.410 1.400 1.410 1.400 1.420 3,775,000 5,324,830 1.4106 1.312 1.303 1.312 1.303 1.321 4,057,035 1.3125 1.49%
2021-11-19 0 1.410 1.410 1.420 1.400 1.430 1,725,500 2,443,895 1.4163 1.293 1.293 1.302 1.284 1.311 1,882,017 1.2986 -0.70%
2021-11-18 0 1.420 1.410 1.420 1.400 1.420 578,000 814,310 1.4088 1.302 1.293 1.302 1.284 1.302 630,429 1.2917 0.71%
2021-11-17 0 1.410 1.410 1.420 1.410 1.430 510,000 720,169 1.4121 1.293 1.293 1.302 1.293 1.311 556,261 1.2947 -0.70%
2021-11-16 0 1.420 1.420 1.430 1.420 1.430 1,383,000 1,964,950 1.4208 1.302 1.302 1.311 1.302 1.311 1,508,450 1.3026 -0.70%
2021-11-15 0 1.430 1.420 1.430 1.420 1.430 2,124,000 3,016,740 1.4203 1.311 1.302 1.311 1.302 1.311 2,316,665 1.3022 1.42%
2021-11-12 0 1.410 1.410 1.420 1.410 1.440 2,495,000 3,538,770 1.4183 1.293 1.293 1.302 1.293 1.320 2,721,318 1.3004 -1.40%
2021-11-11 0 1.430 1.430 1.440 1.410 1.440 3,587,000 5,119,260 1.4272 1.311 1.311 1.320 1.293 1.320 3,912,371 1.3085 0.70%
2021-11-10 0 1.420 1.410 1.420 1.390 1.430 2,789,000 3,905,920 1.4005 1.302 1.293 1.302 1.274 1.311 3,041,986 1.2840 0.00%
2021-11-09 0 1.420 1.400 1.420 1.400 1.420 2,040,000 2,875,540 1.4096 1.302 1.284 1.302 1.284 1.302 2,225,045 1.2924 0.71%
2021-11-08 0 1.410 1.400 1.410 1.410 1.420 562,000 794,470 1.4136 1.293 1.284 1.293 1.293 1.302 612,978 1.2961 0.00%
2021-11-05 0 1.410 1.400 1.410 1.390 1.420 5,324,000 7,477,800 1.4045 1.293 1.284 1.293 1.274 1.302 5,806,932 1.2877 0.71%
2021-11-04 0 1.400 1.400 1.420 1.400 1.420 1,237,000 1,743,380 1.4094 1.284 1.284 1.302 1.284 1.302 1,349,206 1.2922 -0.71%
2021-11-03 0 1.410 1.400 1.410 1.400 1.430 1,691,000 2,384,130 1.4099 1.293 1.284 1.293 1.284 1.311 1,844,388 1.2926 0.71%
2021-11-02 0 1.400 1.400 1.420 1.400 1.460 3,706,000 5,267,702 1.4214 1.284 1.284 1.302 1.284 1.339 4,042,165 1.3032 -4.11%
2021-11-01 0 1.460 1.450 1.460 1.440 1.460 2,011,000 2,926,520 1.4553 1.339 1.329 1.339 1.320 1.339 2,193,415 1.3342 2.10%
2021-10-29 0 1.430 1.420 1.430 1.410 1.440 1,422,000 2,028,430 1.4265 1.311 1.302 1.311 1.293 1.320 1,550,987 1.3078 0.00%
2021-10-28 0 1.430 1.420 1.430 1.410 1.440 2,148,000 3,055,570 1.4225 1.311 1.302 1.311 1.293 1.320 2,342,842 1.3042 -0.69%
2021-10-27 0 1.440 1.430 1.440 1.430 1.450 2,107,000 3,026,530 1.4364 1.320 1.311 1.320 1.311 1.329 2,298,123 1.3170 -1.37%
2021-10-26 0 1.460 1.450 1.460 1.440 1.470 4,460,000 6,509,010 1.4594 1.339 1.329 1.339 1.320 1.348 4,864,560 1.3380 -0.68%
2021-10-25 0 1.470 1.470 1.480 1.450 1.490 3,287,000 4,822,400 1.4671 1.348 1.348 1.357 1.329 1.366 3,585,159 1.3451 -0.68%
2021-10-22 0 1.480 1.470 1.480 1.470 1.490 1,924,000 2,847,240 1.4799 1.357 1.348 1.357 1.348 1.366 2,098,523 1.3568 0.68%
2021-10-21 0 1.470 1.470 1.490 1.470 1.490 2,949,000 4,366,100 1.4805 1.348 1.348 1.366 1.348 1.366 3,216,499 1.3574 0.68%
2021-10-20 0 1.460 1.460 1.480 1.460 1.490 3,224,000 4,760,300 1.4765 1.339 1.339 1.357 1.339 1.366 3,516,444 1.3537 -0.68%
2021-10-19 0 1.470 1.470 1.480 1.450 1.480 2,149,000 3,161,050 1.4709 1.348 1.348 1.357 1.329 1.357 2,343,932 1.3486 1.38%
2021-10-18 0 1.450 1.450 1.460 1.430 1.460 3,180,000 4,610,900 1.4500 1.329 1.329 1.339 1.311 1.339 3,468,453 1.3294 0.00%
2021-10-15 0 1.450 1.440 1.450 1.430 1.460 4,258,000 6,142,070 1.4425 1.329 1.320 1.329 1.311 1.339 4,644,236 1.3225 -0.68%
2021-10-12 0 1.460 1.450 1.460 1.440 1.480 1,245,010 1,816,444 1.4590 1.339 1.329 1.339 1.320 1.357 1,357,943 1.3376 -1.35%
2021-10-11 0 1.480 1.480 1.490 1.480 1.500 1,995,000 2,959,430 1.4834 1.357 1.357 1.366 1.357 1.375 2,175,963 1.3601 0.68%
2021-10-08 0 1.470 1.470 1.480 1.450 1.480 3,530,000 5,199,380 1.4729 1.348 1.348 1.357 1.329 1.357 3,850,201 1.3504 0.00%
2021-10-07 0 1.470 1.450 1.470 1.420 1.470 1,116,000 1,615,840 1.4479 1.348 1.329 1.348 1.302 1.348 1,217,231 1.3275 5.00%
2021-10-06 0 1.400 1.400 1.410 1.380 1.450 1,724,000 2,430,370 1.4097 1.284 1.284 1.293 1.265 1.329 1,880,381 1.2925 -2.10%
2021-10-05 0 1.430 1.400 1.430 1.400 1.430 174,000 245,880 1.4131 1.311 1.284 1.311 1.284 1.311 189,783 1.2956 1.42%
2021-10-04 0 1.410 1.400 1.410 1.390 1.460 540,000 759,100 1.4057 1.293 1.284 1.293 1.274 1.339 588,983 1.2888 -0.70%
2021-09-30 0 1.420 1.420 1.450 1.390 1.440 1,347,000 1,901,260 1.4115 1.302 1.302 1.329 1.274 1.320 1,469,184 1.2941 -0.70%
2021-09-29 0 1.430 1.430 1.440 1.430 1.460 196,000 282,610 1.4419 1.311 1.311 1.320 1.311 1.339 213,779 1.3220 -2.05%
2021-09-28 0 1.460 1.460 1.480 1.450 1.490 8,370,000 12,306,190 1.4703 1.339 1.339 1.357 1.329 1.366 9,129,230 1.3480 0.69%
2021-09-27 0 1.450 1.450 1.470 1.440 1.480 3,662,000 5,352,580 1.4617 1.329 1.329 1.348 1.320 1.357 3,994,174 1.3401 -2.03%
2021-09-24 0 1.480 1.480 1.490 1.470 1.510 3,783,000 5,627,470 1.4876 1.357 1.357 1.366 1.348 1.384 4,126,150 1.3639 -1.33%
2021-09-23 0 1.500 1.480 1.500 1.460 1.510 4,204,000 6,220,940 1.4798 1.375 1.357 1.375 1.339 1.384 4,585,338 1.3567 5.63%
2021-09-21 0 1.420 1.420 1.430 1.380 1.430 839,000 1,174,240 1.3996 1.302 1.302 1.311 1.265 1.311 915,104 1.2832 2.16%
2021-09-20 0 1.390 1.390 1.420 1.370 1.490 2,244,506 3,159,428 1.4076 1.274 1.274 1.302 1.256 1.366 2,448,102 1.2906 -3.47%
2021-09-17 0 1.440 1.440 1.480 1.440 1.500 3,132,506 4,604,058 1.4698 1.320 1.320 1.357 1.320 1.375 3,416,651 1.3475 -4.64%
2021-09-16 0 1.510 1.510 1.530 1.500 1.580 1,397,000 2,138,150 1.5305 1.384 1.384 1.403 1.375 1.449 1,523,720 1.4032 -5.63%
2021-09-15 0 1.600 1.600 1.610 1.550 1.680 24,011,000 38,871,593 1.6189 1.467 1.467 1.476 1.421 1.540 26,189,000 1.4843 2.56%
2021-09-14 0 1.560 1.550 1.560 1.540 1.620 8,007,000 12,659,380 1.5810 1.430 1.421 1.430 1.412 1.485 8,733,302 1.4496 -1.89%
2021-09-13 0 1.590 1.580 1.590 1.560 1.600 4,613,000 7,303,730 1.5833 1.458 1.449 1.458 1.430 1.467 5,031,438 1.4516 1.27%
2021-09-10 0 1.570 1.570 1.580 1.560 1.600 5,477,000 8,612,410 1.5725 1.439 1.439 1.449 1.430 1.467 5,973,810 1.4417 1.29%
2021-09-09 0 1.550 1.550 1.560 1.520 1.560 3,293,000 5,071,010 1.5399 1.421 1.421 1.430 1.394 1.430 3,591,703 1.4119 -0.64%
2021-09-08 0 1.560 1.550 1.560 1.550 1.590 6,062,000 9,481,770 1.5641 1.430 1.421 1.430 1.421 1.458 6,611,874 1.4341 0.00%
2021-09-07 0 1.560 1.560 1.570 1.530 1.580 4,313,000 6,716,170 1.5572 1.430 1.430 1.439 1.403 1.449 4,704,225 1.4277 0.65%
2021-09-06 0 1.550 1.550 1.560 1.510 1.560 17,236,000 26,548,670 1.5403 1.421 1.421 1.430 1.384 1.430 18,799,450 1.4122 3.33%
2021-09-03 0 1.500 1.490 1.500 1.480 1.570 16,205,000 24,587,020 1.5172 1.375 1.366 1.375 1.357 1.439 17,674,930 1.3911 1.35%
2021-09-02 0 1.480 1.470 1.480 1.450 1.480 8,239,000 12,104,880 1.4692 1.357 1.348 1.357 1.329 1.357 8,986,347 1.3470 2.07%
2021-09-01 0 1.450 1.440 1.450 1.430 1.490 18,678,000 27,302,450 1.4617 1.329 1.320 1.329 1.311 1.366 20,372,252 1.3402 0.00%
2021-08-31 0 1.450 1.440 1.450 1.410 1.450 2,816,000 4,021,100 1.4279 1.329 1.320 1.329 1.293 1.329 3,071,435 1.3092 0.69%
2021-08-30 0 1.440 1.430 1.450 1.440 1.460 2,499,000 3,610,050 1.4446 1.320 1.311 1.329 1.320 1.339 2,725,680 1.3245 -1.37%
2021-08-27 0 1.460 1.440 1.460 1.440 1.460 1,306,000 1,891,450 1.4483 1.339 1.320 1.339 1.320 1.339 1,424,465 1.3278 0.00%
2021-08-26 0 1.460 1.450 1.460 1.440 1.480 1,894,000 2,761,810 1.4582 1.339 1.329 1.339 1.320 1.357 2,065,802 1.3369 0.00%
2021-08-25 0 1.460 1.450 1.460 1.440 1.460 1,050,000 1,525,260 1.4526 1.339 1.329 1.339 1.320 1.339 1,145,244 1.3318 0.00%
2021-08-24 0 1.460 1.450 1.460 1.430 1.470 3,326,000 4,826,380 1.4511 1.339 1.329 1.339 1.311 1.348 3,627,696 1.3304 2.10%
2021-08-23 0 1.430 1.420 1.430 1.420 1.440 2,314,000 3,306,550 1.4289 1.311 1.302 1.311 1.302 1.320 2,523,899 1.3101 0.70%
2021-08-20 0 1.420 1.410 1.420 1.400 1.450 4,885,000 6,906,960 1.4139 1.302 1.293 1.302 1.284 1.329 5,328,111 1.2963 -0.70%
2021-08-19 0 1.430 1.430 1.440 1.430 1.500 9,206,000 13,458,430 1.4619 1.311 1.311 1.320 1.311 1.375 10,041,062 1.3403 -2.72%
2021-08-18 0 1.470 1.470 1.480 1.430 1.490 8,839,000 12,997,220 1.4704 1.348 1.348 1.357 1.311 1.366 9,640,772 1.3482 2.80%
2021-08-17 0 1.430 1.430 1.440 1.430 1.480 2,083,000 3,038,320 1.4586 1.311 1.311 1.320 1.311 1.357 2,271,946 1.3373 -2.05%
2021-08-16 0 1.460 1.460 1.470 1.440 1.470 3,428,000 4,991,720 1.4562 1.339 1.339 1.348 1.320 1.348 3,738,948 1.3351 0.69%
2021-08-13 0 1.450 1.430 1.450 1.430 1.470 1,072,000 1,543,850 1.4402 1.329 1.311 1.329 1.311 1.348 1,169,239 1.3204 -0.68%
2021-08-12 0 1.460 1.450 1.460 1.440 1.470 962,000 1,400,450 1.4558 1.339 1.329 1.339 1.320 1.348 1,049,262 1.3347 0.00%
2021-08-11 0 1.460 1.460 1.470 1.450 1.490 1,845,000 2,710,730 1.4692 1.339 1.339 1.348 1.329 1.366 2,012,357 1.3470 -1.35%
2021-08-10 0 1.480 1.460 1.480 1.430 1.490 4,442,000 6,477,640 1.4583 1.357 1.339 1.357 1.311 1.366 4,844,927 1.3370 2.78%
2021-08-09 0 1.440 1.440 1.450 1.430 1.460 2,842,000 4,094,090 1.4406 1.320 1.320 1.329 1.311 1.339 3,099,793 1.3208 0.00%
2021-08-06 0 1.440 1.430 1.440 1.410 1.450 1,207,000 1,727,130 1.4309 1.320 1.311 1.320 1.293 1.329 1,316,485 1.3119 -0.69%
2021-08-05 0 1.450 1.430 1.450 1.430 1.460 965,000 1,388,890 1.4393 1.329 1.311 1.329 1.311 1.339 1,052,534 1.3196 -0.68%
2021-08-04 0 1.460 1.450 1.460 1.430 1.470 1,704,000 2,470,100 1.4496 1.339 1.329 1.339 1.311 1.348 1,858,567 1.3290 1.39%
2021-08-03 0 1.440 1.430 1.450 1.420 1.500 7,422,000 10,837,360 1.4602 1.320 1.311 1.329 1.302 1.375 8,095,238 1.3387 -0.69%
2021-08-02 0 1.450 1.440 1.450 1.380 1.460 4,896,000 7,007,400 1.4313 1.329 1.320 1.329 1.265 1.339 5,340,108 1.3122 2.11%
2021-07-30 0 1.420 1.390 1.420 1.360 1.460 10,165,000 14,174,244 1.3944 1.302 1.274 1.302 1.247 1.339 11,087,051 1.2785 -2.74%
2021-07-29 0 1.460 1.450 1.460 1.410 1.480 8,914,000 12,924,340 1.4499 1.339 1.329 1.339 1.293 1.357 9,722,575 1.3293 2.10%
2021-07-28 0 1.430 1.420 1.430 1.370 1.430 4,467,000 6,274,080 1.4045 1.311 1.302 1.311 1.256 1.311 4,872,195 1.2877 2.14%
2021-07-27 0 1.400 1.390 1.400 1.380 1.500 7,032,000 10,045,730 1.4286 1.284 1.274 1.284 1.265 1.375 7,669,862 1.3098 -4.76%
2021-07-26 0 1.470 1.460 1.470 1.440 1.500 3,762,000 5,522,630 1.4680 1.348 1.339 1.348 1.320 1.375 4,103,245 1.3459 -0.68%
2021-07-23 0 1.480 1.470 1.480 1.450 1.540 11,568,000 17,381,560 1.5026 1.357 1.348 1.357 1.329 1.412 12,617,315 1.3776 1.37%
2021-07-22 0 1.460 1.450 1.460 1.450 1.490 4,976,000 7,289,270 1.4649 1.339 1.329 1.339 1.329 1.366 5,427,365 1.3431 0.69%
2021-07-21 0 1.450 1.440 1.450 1.450 1.490 3,292,000 4,810,210 1.4612 1.329 1.320 1.329 1.329 1.366 3,590,612 1.3397 -0.68%
2021-07-20 0 1.460 1.460 1.470 1.440 1.480 5,218,000 7,602,510 1.4570 1.339 1.339 1.348 1.320 1.357 5,691,317 1.3358 0.03%
2021-07-19 0 1.480 1.470 1.480 1.460 1.530 8,656,000 12,856,910 1.4853 1.338 1.329 1.338 1.320 1.383 9,573,192 1.3430 2.07%
2021-07-16 0 1.450 1.440 1.450 1.410 1.470 5,697,000 8,268,710 1.4514 1.311 1.302 1.311 1.275 1.329 6,300,655 1.3124 0.00%
2021-07-15 0 1.450 1.440 1.450 1.430 1.450 1,554,000 2,245,290 1.4448 1.311 1.302 1.311 1.293 1.311 1,718,662 1.3064 1.40%
2021-07-14 0 1.430 1.430 1.440 1.430 1.460 4,771,000 6,874,200 1.4408 1.293 1.293 1.302 1.293 1.320 5,276,536 1.3028 -2.05%
2021-07-13 0 1.460 1.460 1.470 1.430 1.460 4,876,000 7,069,260 1.4498 1.320 1.320 1.329 1.293 1.320 5,392,662 1.3109 0.69%
2021-07-12 0 1.450 1.450 1.470 1.440 1.470 2,725,000 3,970,370 1.4570 1.311 1.311 1.329 1.302 1.329 3,013,742 1.3174 0.69%
2021-07-09 0 1.440 1.440 1.450 1.420 1.450 2,231,000 3,192,730 1.4311 1.302 1.302 1.311 1.284 1.311 2,467,397 1.2940 0.00%
2021-07-08 0 1.440 1.430 1.440 1.430 1.470 2,549,000 3,670,390 1.4399 1.302 1.293 1.302 1.293 1.329 2,819,093 1.3020 -0.69%
2021-07-07 0 1.450 1.450 1.460 1.440 1.470 3,083,000 4,483,400 1.4542 1.311 1.311 1.320 1.302 1.329 3,409,675 1.3149 -0.68%
2021-07-06 0 1.460 1.460 1.470 1.450 1.480 2,068,000 3,024,320 1.4624 1.320 1.320 1.329 1.311 1.338 2,287,126 1.3223 -0.68%
2021-07-05 0 1.470 1.470 1.480 1.460 1.490 570,000 838,970 1.4719 1.329 1.329 1.338 1.320 1.347 630,397 1.3309 0.00%
2021-07-02 0 1.470 1.460 1.470 1.450 1.490 1,760,000 2,580,250 1.4661 1.329 1.320 1.329 1.311 1.347 1,946,490 1.3256 -0.68%
2021-06-30 0 1.480 1.480 1.500 1.480 1.500 1,196,000 1,784,190 1.4918 1.338 1.338 1.356 1.338 1.356 1,322,728 1.3489 -1.33%
2021-06-29 0 1.500 1.490 1.500 1.480 1.510 1,319,000 1,980,060 1.5012 1.356 1.347 1.356 1.338 1.365 1,458,762 1.3574 -1.32%
2021-06-28 0 1.520 1.510 1.520 1.500 1.550 2,090,000 3,153,210 1.5087 1.374 1.365 1.374 1.356 1.401 2,311,457 1.3642 0.00%
2021-06-25 0 1.520 1.520 1.530 1.500 1.550 4,848,000 7,416,160 1.5297 1.374 1.374 1.383 1.356 1.401 5,361,695 1.3832 2.01%
2021-06-24 0 1.490 1.490 1.500 1.490 1.510 1,844,000 2,756,070 1.4946 1.347 1.347 1.356 1.347 1.365 2,039,391 1.3514 -0.67%
2021-06-23 0 1.500 1.490 1.500 1.480 1.510 847,000 1,268,580 1.4977 1.356 1.347 1.356 1.338 1.365 936,748 1.3542 1.35%
2021-06-22 0 1.480 1.480 1.490 1.480 1.500 861,000 1,279,970 1.4866 1.338 1.338 1.347 1.338 1.356 952,232 1.3442 -0.67%
2021-06-21 0 1.490 1.480 1.490 1.470 1.500 2,003,000 2,976,380 1.4860 1.347 1.338 1.347 1.329 1.356 2,215,238 1.3436 -0.67%
2021-06-18 0 1.500 1.500 1.510 1.480 1.510 2,028,000 3,034,980 1.4965 1.356 1.356 1.365 1.338 1.365 2,242,887 1.3532 0.00%
2021-06-17 0 1.500 1.490 1.500 1.470 1.510 3,679,000 5,457,100 1.4833 1.356 1.347 1.356 1.329 1.365 4,068,828 1.3412 0.00%
2021-06-16 0 1.500 1.490 1.500 1.480 1.520 2,460,000 3,690,050 1.5000 1.356 1.347 1.356 1.338 1.374 2,720,662 1.3563 -0.66%
2021-06-15 0 1.510 1.500 1.510 1.500 1.560 2,402,000 3,638,580 1.5148 1.365 1.356 1.365 1.356 1.411 2,656,516 1.3697 -2.58%
2021-06-11 0 1.550 1.540 1.550 1.540 1.570 1,911,000 2,960,990 1.5494 1.401 1.392 1.401 1.392 1.420 2,113,490 1.4010 0.00%
2021-06-10 0 1.550 1.540 1.550 1.540 1.570 3,261,000 5,080,270 1.5579 1.401 1.392 1.401 1.392 1.420 3,606,536 1.4086 0.65%
2021-06-09 0 1.540 1.530 1.540 1.530 1.560 1,707,000 2,627,990 1.5395 1.392 1.383 1.392 1.383 1.411 1,887,874 1.3920 -0.65%
2021-06-08 0 1.550 1.540 1.550 1.530 1.580 4,725,000 7,322,624 1.5498 1.401 1.392 1.401 1.383 1.429 5,225,662 1.4013 -1.27%
2021-06-07 0 1.570 1.560 1.570 1.560 1.590 801,000 1,259,636 1.5726 1.420 1.411 1.420 1.411 1.438 885,874 1.4219 0.00%
2021-06-04 0 1.570 1.560 1.570 1.530 1.610 9,091,000 14,291,820 1.5721 1.420 1.411 1.420 1.383 1.456 10,054,284 1.4215 0.64%
2021-06-03 0 1.560 1.550 1.560 1.540 1.590 2,279,000 3,555,830 1.5603 1.411 1.401 1.411 1.392 1.438 2,520,483 1.4108 -1.27%
2021-06-02 0 1.580 1.570 1.580 1.570 1.590 1,041,000 1,641,260 1.5766 1.429 1.420 1.429 1.420 1.438 1,151,305 1.4256 -0.63%
2021-06-01 0 1.590 1.580 1.590 1.560 1.650 16,504,000 26,354,620 1.5969 1.438 1.429 1.438 1.411 1.492 18,252,767 1.4439 1.27%
2021-05-31 0 1.570 1.550 1.570 1.540 1.650 7,773,000 12,307,310 1.5833 1.420 1.401 1.420 1.392 1.492 8,596,629 1.4316 -1.87%
2021-05-28 0 1.600 1.590 1.600 1.560 1.600 5,173,000 8,194,890 1.5842 1.447 1.438 1.447 1.411 1.447 5,721,132 1.4324 1.91%
2021-05-27 0 1.570 1.550 1.570 1.550 1.570 2,335,000 3,650,300 1.5633 1.420 1.401 1.420 1.401 1.420 2,582,417 1.4135 1.95%
2021-05-26 0 1.540 1.540 1.550 1.530 1.580 6,782,000 10,598,070 1.5627 1.392 1.392 1.401 1.383 1.429 7,500,622 1.4130 -1.28%
2021-05-25 0 1.560 1.560 1.570 1.530 1.590 7,714,000 12,040,600 1.5609 1.411 1.411 1.420 1.383 1.438 8,531,377 1.4113 1.96%
2021-05-24 0 1.530 1.510 1.530 1.510 1.560 3,177,000 4,887,140 1.5383 1.383 1.365 1.383 1.365 1.411 3,513,636 1.3909 0.00%
2021-05-21 0 1.530 1.530 1.550 1.530 1.560 1,780,000 2,744,940 1.5421 1.383 1.383 1.401 1.383 1.411 1,968,609 1.3944 -1.92%
2021-05-20 0 1.560 1.550 1.560 1.510 1.610 8,099,000 12,652,440 1.5622 1.411 1.401 1.411 1.365 1.456 8,957,172 1.4125 2.63%
2021-05-18 0 1.520 1.510 1.520 1.500 1.550 4,347,000 6,571,780 1.5118 1.374 1.365 1.374 1.356 1.401 4,807,609 1.3670 2.01%
2021-05-17 0 1.490 1.490 1.500 1.490 1.530 1,096,000 1,650,500 1.5059 1.347 1.347 1.356 1.347 1.383 1,212,132 1.3616 -1.32%
2021-05-14 0 1.510 1.510 1.520 1.470 1.520 2,942,000 4,432,620 1.5067 1.365 1.365 1.374 1.329 1.374 3,253,735 1.3623 2.72%
2021-05-13 0 1.470 1.460 1.470 1.460 1.480 5,242,000 7,709,540 1.4707 1.329 1.320 1.329 1.320 1.338 5,797,443 1.3298 -0.68%
2021-05-12 0 1.480 1.480 1.490 1.460 1.490 822,000 1,210,270 1.4723 1.338 1.338 1.347 1.320 1.347 909,099 1.3313 0.00%
2021-05-11 0 1.480 1.460 1.480 1.450 1.490 2,895,000 4,249,580 1.4679 1.338 1.320 1.338 1.311 1.347 3,201,755 1.3273 0.68%
2021-05-10 0 1.470 1.470 1.480 1.450 1.480 5,775,000 8,467,270 1.4662 1.329 1.329 1.338 1.311 1.338 6,386,920 1.3257 1.38%
2021-05-07 0 1.450 1.440 1.450 1.420 1.460 2,369,000 3,419,830 1.4436 1.311 1.302 1.311 1.284 1.320 2,620,020 1.3053 0.00%
2021-05-06 0 1.450 1.440 1.450 1.430 1.480 4,071,000 5,875,040 1.4431 1.311 1.302 1.311 1.293 1.338 4,502,364 1.3049 2.84%
2021-05-05 0 1.410 1.410 1.420 1.410 1.450 326,000 466,600 1.4313 1.275 1.275 1.284 1.275 1.311 360,543 1.2942 -0.70%
2021-05-04 0 1.420 1.400 1.430 1.400 1.420 313,000 440,210 1.4064 1.284 1.266 1.293 1.266 1.284 346,166 1.2717 0.71%
2021-05-03 0 1.410 1.400 1.410 1.390 1.410 176,000 246,090 1.3982 1.275 1.266 1.275 1.257 1.275 194,649 1.2643 0.00%
2021-04-30 0 1.410 1.410 1.430 1.410 1.460 1,025,000 1,460,930 1.4253 1.275 1.275 1.293 1.275 1.320 1,133,609 1.2887 -1.40%
2021-04-29 0 1.430 1.430 1.450 1.430 1.540 2,660,000 3,885,210 1.4606 1.293 1.293 1.311 1.293 1.392 2,941,854 1.3207 -3.38%
2021-04-28 0 1.480 1.470 1.490 1.470 1.500 3,748,000 5,544,240 1.4793 1.338 1.329 1.347 1.329 1.356 4,145,139 1.3375 0.00%
2021-04-27 0 1.480 1.480 1.490 1.470 1.520 3,437,000 5,138,050 1.4949 1.338 1.338 1.347 1.329 1.374 3,801,185 1.3517 -2.63%
2021-04-26 0 1.520 1.520 1.530 1.520 1.550 1,487,000 2,273,750 1.5291 1.374 1.374 1.383 1.374 1.401 1,644,563 1.3826 -1.94%
2021-04-23 0 1.550 1.550 1.560 1.540 1.560 2,247,000 3,486,810 1.5518 1.401 1.401 1.411 1.392 1.411 2,485,093 1.4031 -0.64%
2021-04-22 0 1.560 1.550 1.560 1.530 1.570 2,203,000 3,416,570 1.5509 1.411 1.401 1.411 1.383 1.420 2,436,430 1.4023 0.65%
2021-04-21 0 1.550 1.540 1.550 1.520 1.580 9,646,000 14,876,200 1.5422 1.401 1.392 1.401 1.374 1.429 10,668,092 1.3945 0.00%
2021-04-20 0 1.550 1.530 1.550 1.530 1.570 975,000 1,508,620 1.5473 1.401 1.383 1.401 1.383 1.420 1,078,311 1.3991 0.00%
2021-04-19 0 1.550 1.550 1.560 1.540 1.570 4,291,000 6,655,970 1.5511 1.401 1.401 1.411 1.392 1.420 4,745,675 1.4025 0.00%
2021-04-16 0 1.550 1.540 1.550 1.510 1.560 6,500,000 10,041,150 1.5448 1.401 1.392 1.401 1.365 1.411 7,188,741 1.3968 1.97%
2021-04-15 0 1.520 1.510 1.520 1.510 1.520 807,000 1,222,580 1.5150 1.374 1.365 1.374 1.365 1.374 892,510 1.3698 0.00%
2021-04-14 0 1.520 1.510 1.520 1.510 1.540 5,992,000 9,137,500 1.5249 1.374 1.365 1.374 1.365 1.392 6,626,914 1.3788 -0.65%
2021-04-13 0 1.530 1.520 1.530 1.520 1.540 1,307,000 1,992,350 1.5244 1.383 1.374 1.383 1.374 1.392 1,445,490 1.3783 0.00%
2021-04-12 0 1.530 1.520 1.530 1.530 1.550 1,166,000 1,788,950 1.5343 1.383 1.374 1.383 1.383 1.401 1,289,550 1.3873 -1.92%
2021-04-09 0 1.560 1.550 1.560 1.520 1.570 6,860,000 10,599,380 1.5451 1.411 1.401 1.411 1.374 1.420 7,586,887 1.3971 2.63%
2021-04-08 0 1.520 1.510 1.520 1.500 1.570 8,231,000 12,649,520 1.5368 1.374 1.365 1.374 1.356 1.420 9,103,159 1.3896 0.66%
2021-04-07 0 1.510 1.500 1.530 1.510 1.550 7,390,000 11,274,110 1.5256 1.365 1.356 1.383 1.365 1.401 8,173,046 1.3794 -0.66%
2021-04-01 0 1.520 1.510 1.520 1.480 1.530 9,572,000 14,453,230 1.5099 1.374 1.365 1.374 1.338 1.383 10,586,251 1.3653 2.01%
2021-03-31 0 1.490 1.480 1.490 1.470 1.520 6,214,000 9,235,980 1.4863 1.347 1.338 1.347 1.329 1.374 6,872,437 1.3439 -1.97%
2021-03-30 0 1.520 1.520 1.530 1.510 1.530 2,696,000 4,102,210 1.5216 1.374 1.374 1.383 1.365 1.383 2,981,669 1.3758 -0.65%
2021-03-29 0 1.530 1.520 1.530 1.510 1.560 4,073,000 6,229,780 1.5295 1.383 1.374 1.383 1.365 1.411 4,504,576 1.3830 1.32%
2021-03-26 0 1.510 1.510 1.530 1.500 1.550 3,861,000 5,854,590 1.5163 1.365 1.365 1.383 1.356 1.401 4,270,112 1.3711 -1.31%
2021-03-25 0 1.530 1.520 1.530 1.490 1.540 5,019,000 7,589,110 1.5121 1.383 1.374 1.383 1.347 1.392 5,550,814 1.3672 0.00%
2021-03-24 0 1.530 1.520 1.530 1.510 1.610 9,981,000 15,446,060 1.5475 1.383 1.374 1.383 1.365 1.456 11,038,589 1.3993 -0.65%
2021-03-23 0 1.540 1.530 1.540 1.500 1.550 4,020,000 6,131,860 1.5253 1.392 1.383 1.392 1.356 1.401 4,445,960 1.3792 0.65%
2021-03-22 0 1.530 1.520 1.530 1.490 1.540 5,070,000 7,729,830 1.5246 1.383 1.374 1.383 1.347 1.392 5,607,218 1.3785 2.00%
2021-03-19 0 1.500 1.500 1.510 1.480 1.540 8,344,000 12,580,620 1.5077 1.356 1.356 1.365 1.338 1.392 9,228,132 1.3633 -0.66%
2021-03-18 0 1.510 1.500 1.510 1.490 1.540 5,019,000 7,580,030 1.5103 1.365 1.356 1.365 1.347 1.392 5,550,814 1.3656 0.00%
2021-03-17 0 1.510 1.500 1.510 1.490 1.520 3,515,000 5,300,240 1.5079 1.365 1.356 1.365 1.347 1.374 3,887,450 1.3634 0.00%
2021-03-16 0 1.510 1.500 1.510 1.480 1.510 1,960,000 2,928,200 1.4940 1.365 1.356 1.365 1.338 1.365 2,167,682 1.3508 1.34%
2021-03-15 0 1.490 1.480 1.490 1.480 1.530 2,563,000 3,854,560 1.5039 1.347 1.338 1.347 1.338 1.383 2,834,576 1.3598 -1.97%
2021-03-12 0 1.520 1.500 1.520 1.490 1.550 5,236,000 7,981,440 1.5243 1.374 1.356 1.374 1.347 1.401 5,790,808 1.3783 0.00%
2021-03-11 0 1.520 1.500 1.520 1.470 1.520 2,304,000 3,433,100 1.4901 1.374 1.356 1.374 1.329 1.374 2,548,132 1.3473 4.11%
2021-03-10 0 1.460 1.450 1.460 1.440 1.470 3,462,000 5,020,660 1.4502 1.320 1.311 1.320 1.302 1.329 3,828,834 1.3113 0.69%
2021-03-09 0 1.450 1.440 1.450 1.440 1.510 8,526,000 12,487,210 1.4646 1.311 1.302 1.311 1.302 1.365 9,429,417 1.3243 -3.33%
2021-03-08 0 1.500 1.500 1.510 1.480 1.590 5,807,000 8,884,910 1.5300 1.356 1.356 1.365 1.338 1.438 6,422,311 1.3834 -3.85%
2021-03-05 0 1.560 1.550 1.560 1.530 1.600 4,205,000 6,571,580 1.5628 1.411 1.401 1.411 1.383 1.447 4,650,563 1.4131 -1.27%
2021-03-04 0 1.580 1.580 1.590 1.580 1.610 477,000 758,500 1.5901 1.429 1.429 1.438 1.429 1.456 527,543 1.4378 -1.86%
2021-03-03 0 1.610 1.600 1.610 1.580 1.630 2,900,000 4,631,220 1.5970 1.456 1.447 1.456 1.429 1.474 3,207,285 1.4440 1.90%
2021-03-02 0 1.580 1.580 1.590 1.560 1.620 1,262,000 1,999,060 1.5840 1.429 1.429 1.438 1.411 1.465 1,395,722 1.4323 -1.25%
2021-03-01 0 1.600 1.590 1.600 1.570 1.600 1,235,000 1,955,010 1.5830 1.447 1.438 1.447 1.420 1.447 1,365,861 1.4313 1.27%
2021-02-26 0 1.580 1.560 1.570 1.550 1.610 4,661,000 7,322,850 1.5711 1.429 1.411 1.420 1.401 1.456 5,154,881 1.4206 -2.47%
2021-02-25 0 1.620 1.610 1.620 1.610 1.640 3,489,000 5,690,740 1.6311 1.465 1.456 1.465 1.456 1.483 3,858,695 1.4748 0.62%
2021-02-24 0 1.610 1.610 1.620 1.600 1.700 4,826,000 7,871,200 1.6310 1.456 1.456 1.465 1.447 1.537 5,337,364 1.4747 -3.59%
2021-02-23 0 1.670 1.650 1.670 1.640 1.690 2,954,000 4,914,460 1.6637 1.510 1.492 1.510 1.483 1.528 3,267,006 1.5043 0.00%
2021-02-22 0 1.670 1.660 1.680 1.650 1.730 5,997,000 10,147,090 1.6920 1.510 1.501 1.519 1.492 1.564 6,632,443 1.5299 0.60%
2021-02-19 0 1.660 1.650 1.660 1.610 1.680 9,236,000 15,200,710 1.6458 1.501 1.492 1.501 1.456 1.519 10,214,649 1.4881 2.47%
2021-02-18 0 1.620 1.620 1.640 1.610 1.660 4,490,000 7,326,070 1.6316 1.465 1.465 1.483 1.456 1.501 4,965,761 1.4753 -2.41%
2021-02-17 0 1.660 1.640 1.660 1.600 1.660 926,000 1,514,020 1.6350 1.501 1.483 1.501 1.447 1.501 1,024,119 1.4784 1.84%
2021-02-16 0 1.630 1.610 1.630 1.590 1.630 1,341,000 2,154,930 1.6070 1.474 1.456 1.474 1.438 1.474 1,483,093 1.4530 3.16%
2021-02-11 0 1.580 1.580 1.590 1.570 1.580 85,000 133,830 1.5745 1.429 1.429 1.438 1.420 1.429 94,007 1.4236 1.28%
2021-02-10 0 1.560 1.550 1.560 1.550 1.570 324,000 503,100 1.5528 1.411 1.401 1.411 1.401 1.420 358,331 1.4040 -0.64%
2021-02-09 0 1.570 1.560 1.570 1.530 1.570 548,000 852,730 1.5561 1.420 1.411 1.420 1.383 1.420 606,066 1.4070 1.95%
2021-02-08 0 1.540 1.520 1.540 1.490 1.540 4,153,000 6,254,410 1.5060 1.392 1.374 1.392 1.347 1.392 4,593,053 1.3617 1.32%
2021-02-05 0 1.520 1.520 1.530 1.490 1.550 4,074,000 6,219,850 1.5267 1.374 1.374 1.383 1.347 1.401 4,505,682 1.3804 2.01%
2021-02-04 0 1.490 1.480 1.490 1.460 1.520 3,778,000 5,615,355 1.4863 1.347 1.338 1.347 1.320 1.374 4,178,318 1.3439 -2.61%
2021-02-03 0 1.530 1.520 1.540 1.490 1.540 4,626,000 6,964,470 1.5055 1.383 1.374 1.392 1.347 1.392 5,116,172 1.3613 0.00%
2021-02-02 0 1.530 1.520 1.530 1.490 1.540 6,745,000 10,204,990 1.5130 1.383 1.374 1.383 1.347 1.392 7,459,702 1.3680 0.00%
2021-02-01 0 1.530 1.520 1.530 1.510 1.600 4,040,000 6,214,230 1.5382 1.383 1.374 1.383 1.365 1.447 4,468,079 1.3908 -3.16%
2021-01-29 0 1.580 1.560 1.580 1.560 1.610 2,804,000 4,411,140 1.5732 1.429 1.411 1.429 1.411 1.456 3,101,112 1.4224 0.00%
2021-01-28 0 1.580 1.580 1.600 1.580 1.640 4,216,000 6,789,390 1.6104 1.429 1.429 1.447 1.429 1.483 4,662,728 1.4561 -3.66%
2021-01-27 0 1.640 1.640 1.650 1.600 1.660 2,599,000 4,210,930 1.6202 1.483 1.483 1.492 1.447 1.501 2,874,391 1.4650 0.61%
2021-01-26 0 1.630 1.630 1.640 1.630 1.690 3,169,000 5,214,420 1.6454 1.474 1.474 1.483 1.474 1.528 3,504,788 1.4878 -4.68%
2021-01-25 0 1.710 1.700 1.710 1.640 1.740 6,020,000 10,154,670 1.6868 1.546 1.537 1.546 1.483 1.573 6,657,880 1.5252 0.00%
2021-01-22 0 1.710 1.710 1.730 1.700 1.790 4,538,000 7,915,270 1.7442 1.546 1.546 1.564 1.537 1.619 5,018,847 1.5771 -4.47%
2021-01-21 0 1.790 1.780 1.790 1.740 1.810 8,437,000 15,044,690 1.7832 1.619 1.609 1.619 1.573 1.637 9,330,986 1.6123 1.70%
2021-01-20 0 1.760 1.750 1.760 1.740 1.820 5,431,000 9,628,390 1.7729 1.591 1.582 1.591 1.573 1.646 6,006,470 1.6030 -1.68%
2021-01-19 0 1.790 1.780 1.790 1.700 1.840 18,347,000 32,684,260 1.7814 1.619 1.609 1.619 1.537 1.664 20,291,052 1.6108 6.55%
2021-01-18 0 1.680 1.670 1.680 1.620 1.690 3,556,000 5,915,240 1.6635 1.519 1.510 1.519 1.465 1.528 3,932,795 1.5041 2.44%
2021-01-15 0 1.640 1.640 1.670 1.620 1.670 4,604,000 7,569,350 1.6441 1.483 1.483 1.510 1.465 1.510 5,091,841 1.4866 0.00%
2021-01-14 0 1.640 1.630 1.640 1.630 1.700 5,969,000 9,890,400 1.6570 1.483 1.474 1.483 1.474 1.537 6,601,477 1.4982 -2.38%
2021-01-13 0 1.680 1.670 1.680 1.660 1.730 10,240,000 17,349,580 1.6943 1.519 1.510 1.519 1.501 1.564 11,325,033 1.5320 -0.59%
2021-01-12 0 1.690 1.680 1.690 1.590 1.720 11,885,000 19,821,940 1.6678 1.528 1.519 1.528 1.438 1.555 13,144,337 1.5080 4.32%
2021-01-11 0 1.620 1.610 1.620 1.590 1.660 6,200,000 10,119,220 1.6321 1.465 1.456 1.465 1.438 1.501 6,856,953 1.4758 -0.61%
2021-01-08 0 1.630 1.620 1.630 1.610 1.650 5,830,000 9,490,100 1.6278 1.474 1.465 1.474 1.456 1.492 6,447,748 1.4718 -0.61%
2021-01-07 0 1.640 1.640 1.650 1.580 1.650 11,048,000 17,773,910 1.6088 1.483 1.483 1.492 1.429 1.492 12,218,648 1.4547 2.50%
2021-01-06 0 1.600 1.600 1.610 1.550 1.680 20,633,000 32,835,240 1.5914 1.447 1.447 1.456 1.401 1.519 22,819,277 1.4389 -4.76%
2021-01-05 0 1.680 1.680 1.690 1.680 1.940 36,370,000 65,638,780 1.8048 1.519 1.519 1.528 1.519 1.754 40,223,773 1.6318 -9.19%
2021-01-04 0 1.850 1.840 1.850 1.700 1.850 24,040,000 43,380,940 1.8045 1.673 1.664 1.673 1.537 1.673 26,587,284 1.6316 10.12%
2020-12-31 0 1.680 1.680 1.700 1.600 1.730 8,286,000 14,001,170 1.6897 1.519 1.519 1.537 1.447 1.564 9,163,986 1.5278 5.00%
2020-12-30 0 1.600 1.590 1.600 1.550 1.600 2,927,000 4,593,930 1.5695 1.447 1.438 1.447 1.401 1.447 3,237,146 1.4191 1.91%
2020-12-29 0 1.570 1.560 1.570 1.550 1.700 15,257,000 24,971,110 1.6367 1.420 1.411 1.420 1.401 1.537 16,873,635 1.4799 1.29%
2020-12-28 0 1.550 1.540 1.550 1.460 1.620 8,338,000 13,055,010 1.5657 1.401 1.392 1.401 1.320 1.465 9,221,496 1.4157 6.16%
2020-12-24 0 1.460 1.440 1.460 1.430 1.470 198,000 288,530 1.4572 1.320 1.302 1.320 1.293 1.329 218,980 1.3176 -1.35%
2020-12-23 0 1.480 1.460 1.480 1.450 1.480 854,000 1,254,380 1.4688 1.338 1.320 1.338 1.311 1.338 944,490 1.3281 0.00%
2020-12-22 0 1.480 1.440 1.480 1.440 1.480 1,290,000 1,885,770 1.4618 1.338 1.302 1.338 1.302 1.338 1,426,689 1.3218 -0.67%
2020-12-21 0 1.490 1.470 1.490 1.450 1.490 1,251,000 1,838,420 1.4696 1.347 1.329 1.347 1.311 1.347 1,383,556 1.3288 2.76%
2020-12-18 0 1.450 1.450 1.500 1.450 1.490 3,252,993 4,771,649 1.4668 1.311 1.311 1.356 1.311 1.347 3,597,681 1.3263 -2.68%
2020-12-17 0 1.490 1.480 1.490 1.450 1.500 1,762,000 2,593,740 1.4720 1.347 1.338 1.347 1.311 1.356 1,948,702 1.3310 0.68%
2020-12-16 0 1.480 1.460 1.480 1.460 1.500 1,793,000 2,649,020 1.4774 1.338 1.320 1.338 1.320 1.356 1,982,987 1.3359 -0.67%
2020-12-15 0 1.490 1.480 1.500 1.470 1.510 539,000 803,180 1.4901 1.347 1.338 1.356 1.329 1.365 596,113 1.3474 -0.67%
2020-12-14 0 1.500 1.500 1.510 1.490 1.520 821,000 1,230,620 1.4989 1.356 1.356 1.365 1.347 1.374 907,993 1.3553 0.67%
2020-12-11 0 1.490 1.490 1.500 1.490 1.530 1,389,000 2,091,750 1.5059 1.347 1.347 1.356 1.347 1.383 1,536,179 1.3617 -1.32%
2020-12-10 0 1.510 1.510 1.520 1.500 1.520 778,000 1,177,710 1.5138 1.365 1.365 1.374 1.356 1.374 860,437 1.3687 0.00%
2020-12-09 0 1.510 1.500 1.510 1.510 1.540 1,596,000 2,426,270 1.5202 1.365 1.356 1.365 1.365 1.392 1,765,113 1.3746 -0.66%
2020-12-08 0 1.520 1.510 1.520 1.500 1.530 1,043,000 1,580,960 1.5158 1.374 1.365 1.374 1.356 1.383 1,153,517 1.3706 -1.30%
2020-12-07 0 1.540 1.530 1.540 1.520 1.570 440,000 678,060 1.5410 1.392 1.383 1.392 1.374 1.420 486,622 1.3934 -1.28%
2020-12-04 0 1.560 1.550 1.560 1.540 1.560 1,116,000 1,732,960 1.5528 1.411 1.401 1.411 1.392 1.411 1,234,252 1.4041 -1.27%
2020-12-03 0 1.580 1.560 1.580 1.560 1.600 1,942,706 3,073,012 1.5818 1.429 1.411 1.429 1.411 1.447 2,148,556 1.4303 0.00%
2020-12-02 0 1.580 1.580 1.590 1.580 1.630 2,518,000 4,040,310 1.6046 1.429 1.429 1.438 1.429 1.474 2,784,808 1.4508 -1.86%
2020-12-01 0 1.610 1.600 1.610 1.560 1.620 2,789,000 4,454,090 1.5970 1.456 1.447 1.456 1.411 1.465 3,084,523 1.4440 3.21%
2020-11-30 0 1.560 1.540 1.560 1.550 1.630 4,696,000 7,493,980 1.5958 1.411 1.392 1.411 1.401 1.474 5,193,589 1.4429 -0.64%
2020-11-27 0 1.570 1.560 1.570 1.520 1.570 2,037,000 3,148,010 1.5454 1.420 1.411 1.420 1.374 1.420 2,252,841 1.3974 2.61%
2020-11-26 0 1.530 1.520 1.530 1.510 1.530 1,601,000 2,431,860 1.5190 1.383 1.374 1.383 1.365 1.383 1,770,642 1.3734 0.00%
2020-11-25 0 1.530 1.520 1.530 1.520 1.560 1,562,000 2,393,030 1.5320 1.383 1.374 1.383 1.374 1.411 1,727,510 1.3852 0.66%
2020-11-24 0 1.520 1.520 1.530 1.520 1.540 1,599,000 2,440,130 1.5260 1.374 1.374 1.383 1.374 1.392 1,768,430 1.3798 0.00%
2020-11-23 0 1.520 1.520 1.530 1.480 1.550 4,619,706 7,041,733 1.5243 1.374 1.374 1.383 1.338 1.401 5,109,211 1.3782 2.01%
2020-11-20 0 1.490 1.480 1.490 1.480 1.510 1,153,000 1,728,280 1.4989 1.347 1.338 1.347 1.338 1.365 1,275,172 1.3553 -1.32%
2020-11-19 0 1.510 1.500 1.510 1.480 1.510 843,000 1,261,950 1.4970 1.365 1.356 1.365 1.338 1.365 932,324 1.3536 0.00%
2020-11-18 0 1.510 1.500 1.510 1.460 1.510 2,223,000 3,332,280 1.4990 1.365 1.356 1.365 1.320 1.365 2,458,550 1.3554 2.72%
2020-11-17 0 1.470 1.470 1.480 1.460 1.490 842,000 1,243,110 1.4764 1.329 1.329 1.338 1.320 1.347 931,219 1.3349 -0.68%
2020-11-16 0 1.480 1.470 1.480 1.450 1.480 1,098,000 1,601,710 1.4588 1.338 1.329 1.338 1.311 1.338 1,214,344 1.3190 2.07%
2020-11-13 0 1.450 1.440 1.450 1.430 1.460 3,854,000 5,573,040 1.4460 1.311 1.302 1.311 1.293 1.320 4,262,371 1.3075 -2.03%
2020-11-12 0 1.480 1.460 1.480 1.450 1.490 2,285,000 3,357,640 1.4694 1.338 1.320 1.338 1.311 1.347 2,527,119 1.3286 -0.67%
2020-11-11 0 1.490 1.470 1.490 1.460 1.490 2,889,000 4,262,660 1.4755 1.347 1.329 1.347 1.320 1.347 3,195,119 1.3341 0.68%
2020-11-10 0 1.480 1.460 1.480 1.450 1.510 2,319,000 3,436,240 1.4818 1.338 1.320 1.338 1.311 1.365 2,564,722 1.3398 -0.67%
2020-11-09 0 1.490 1.470 1.490 1.450 1.520 5,079,000 7,560,410 1.4886 1.347 1.329 1.347 1.311 1.374 5,617,172 1.3459 2.76%
2020-11-06 0 1.450 1.440 1.450 1.430 1.460 1,494,000 2,163,840 1.4484 1.311 1.302 1.311 1.293 1.320 1,652,305 1.3096 0.69%
2020-11-05 0 1.440 1.430 1.440 1.410 1.450 1,814,000 2,582,640 1.4237 1.302 1.293 1.302 1.275 1.311 2,006,212 1.2873 3.60%
2020-11-04 0 1.390 1.390 1.410 1.390 1.430 1,320,000 1,840,250 1.3941 1.257 1.257 1.275 1.257 1.293 1,459,867 1.2606 -2.80%
2020-11-03 0 1.430 1.420 1.430 1.380 1.430 2,306,000 3,260,080 1.4137 1.293 1.284 1.293 1.248 1.293 2,550,344 1.2783 2.14%
2020-11-02 0 1.400 1.370 1.400 1.370 1.410 1,567,000 2,175,810 1.3885 1.266 1.239 1.266 1.239 1.275 1,733,040 1.2555 2.94%
2020-10-30 0 1.360 1.360 1.370 1.360 1.430 1,469,000 2,047,450 1.3938 1.230 1.230 1.239 1.230 1.293 1,624,656 1.2602 -5.56%
2020-10-29 0 1.440 1.430 1.440 1.410 1.450 1,720,706 2,456,919 1.4279 1.302 1.293 1.302 1.275 1.311 1,903,032 1.2911 -0.69%
2020-10-28 0 1.450 1.440 1.450 1.440 1.460 624,000 905,800 1.4516 1.311 1.302 1.311 1.302 1.320 690,119 1.3125 0.00%
2020-10-27 0 1.450 1.450 1.470 1.430 1.480 1,910,000 2,782,040 1.4566 1.311 1.311 1.329 1.293 1.338 2,112,384 1.3170 -2.68%
2020-10-23 0 1.490 1.470 1.490 1.460 1.490 1,721,000 2,542,330 1.4772 1.347 1.329 1.347 1.320 1.347 1,903,358 1.3357 0.68%
2020-10-22 0 1.480 1.460 1.480 1.430 1.480 1,388,000 2,014,080 1.4511 1.338 1.320 1.338 1.293 1.338 1,535,073 1.3120 1.37%
2020-10-21 0 1.460 1.460 1.470 1.440 1.470 663,000 965,150 1.4557 1.320 1.320 1.329 1.302 1.329 733,252 1.3163 0.69%
2020-10-20 0 1.450 1.440 1.450 1.440 1.480 2,435,000 3,550,530 1.4581 1.311 1.302 1.311 1.302 1.338 2,693,013 1.3184 -2.68%
2020-10-19 0 1.490 1.480 1.490 1.480 1.540 1,186,000 1,784,370 1.5045 1.347 1.338 1.347 1.338 1.392 1,311,669 1.3604 -1.32%
2020-10-16 0 1.510 1.500 1.510 1.480 1.520 1,666,000 2,499,410 1.5002 1.365 1.356 1.365 1.338 1.374 1,842,530 1.3565 0.00%
2020-10-15 0 1.510 1.510 1.520 1.450 1.510 1,593,000 2,374,110 1.4903 1.365 1.365 1.374 1.311 1.365 1,761,795 1.3476 2.72%
2020-10-14 0 1.470 1.470 1.480 1.440 1.480 1,502,000 2,201,390 1.4656 1.329 1.329 1.338 1.302 1.338 1,661,152 1.3252 0.00%
2020-10-12 0 1.470 1.460 1.470 1.430 1.490 1,826,000 2,683,190 1.4694 1.329 1.320 1.329 1.293 1.347 2,019,483 1.3287 3.52%
2020-10-09 0 1.420 1.410 1.420 1.400 1.430 1,085,000 1,533,390 1.4133 1.284 1.275 1.284 1.266 1.293 1,199,967 1.2779 1.43%
2020-10-08 0 1.400 1.400 1.420 1.350 1.440 231,000 322,020 1.3940 1.266 1.266 1.284 1.221 1.302 255,477 1.2605 2.19%
2020-10-07 0 1.370 1.360 1.370 1.360 1.390 185,000 253,700 1.3714 1.239 1.230 1.239 1.230 1.257 204,603 1.2400 -2.14%
2020-10-06 0 1.400 1.390 1.400 1.370 1.410 180,000 250,360 1.3909 1.266 1.257 1.266 1.239 1.275 199,073 1.2576 -0.71%
2020-10-05 0 1.410 1.370 1.410 1.340 1.410 270,000 374,080 1.3855 1.275 1.239 1.275 1.212 1.275 298,609 1.2527 0.00%
2020-09-30 0 1.410 1.350 1.410 1.330 1.410 1,040,000 1,410,830 1.3566 1.275 1.221 1.275 1.203 1.275 1,150,199 1.2266 2.17%
2020-09-29 0 1.380 1.370 1.380 1.320 1.420 969,000 1,343,610 1.3866 1.248 1.239 1.248 1.194 1.284 1,071,675 1.2537 -4.83%
2020-09-28 0 1.450 1.430 1.440 1.390 1.450 1,271,000 1,811,530 1.4253 1.311 1.293 1.302 1.257 1.311 1,405,675 1.2887 2.11%
2020-09-25 0 1.420 1.410 1.420 1.390 1.450 2,114,000 2,994,710 1.4166 1.284 1.275 1.284 1.257 1.311 2,338,000 1.2809 -1.39%
2020-09-24 0 1.440 1.430 1.440 1.400 1.450 2,010,000 2,863,910 1.4248 1.302 1.293 1.302 1.266 1.311 2,222,980 1.2883 -0.69%
2020-09-23 0 1.450 1.450 1.460 1.440 1.490 2,076,000 3,035,910 1.4624 1.311 1.311 1.320 1.302 1.347 2,295,973 1.3223 -2.03%
2020-09-22 0 1.480 1.480 1.490 1.470 1.520 2,730,000 4,069,540 1.4907 1.338 1.338 1.347 1.329 1.374 3,019,271 1.3479 0.68%
2020-09-21 0 1.470 1.470 1.480 1.460 1.570 8,420,324 12,686,566 1.5067 1.329 1.329 1.338 1.320 1.420 9,312,543 1.3623 -2.00%
2020-09-18 0 1.500 1.500 1.510 1.480 1.530 12,757,000 19,179,480 1.5034 1.356 1.356 1.365 1.338 1.383 14,108,734 1.3594 0.67%
2020-09-17 0 1.490 1.490 1.510 1.490 1.510 693,000 1,041,910 1.5035 1.347 1.347 1.365 1.347 1.365 766,430 1.3594 -0.67%
2020-09-16 0 1.500 1.500 1.510 1.500 1.540 895,000 1,357,630 1.5169 1.356 1.356 1.365 1.356 1.392 989,834 1.3716 -1.96%
2020-09-15 0 1.530 1.510 1.530 1.500 1.530 267,000 405,760 1.5197 1.383 1.365 1.383 1.356 1.383 295,291 1.3741 0.66%
2020-09-14 0 1.520 1.500 1.520 1.480 1.530 843,000 1,271,960 1.5088 1.374 1.356 1.374 1.338 1.383 932,324 1.3643 2.70%
2020-09-11 0 1.480 1.480 1.500 1.470 1.510 759,000 1,125,260 1.4826 1.338 1.338 1.356 1.329 1.365 839,424 1.3405 0.00%
2020-09-10 0 1.480 1.470 1.480 1.460 1.530 1,351,000 2,018,870 1.4944 1.338 1.329 1.338 1.320 1.383 1,494,152 1.3512 -1.33%
2020-09-09 0 1.500 1.500 1.510 1.490 1.540 1,628,000 2,457,980 1.5098 1.356 1.356 1.365 1.347 1.392 1,800,503 1.3652 -3.23%
2020-09-08 0 1.550 1.540 1.550 1.510 1.560 1,203,264 1,853,569 1.5405 1.401 1.392 1.401 1.365 1.411 1,330,762 1.3929 1.97%
2020-09-07 0 1.520 1.510 1.520 1.490 1.540 3,758,000 5,704,310 1.5179 1.374 1.365 1.374 1.347 1.392 4,156,198 1.3725 -0.65%
2020-09-04 0 1.530 1.530 1.540 1.520 1.550 1,143,000 1,749,290 1.5304 1.383 1.383 1.392 1.374 1.401 1,264,113 1.3838 -2.55%
2020-09-03 0 1.570 1.560 1.570 1.560 1.600 1,160,000 1,824,940 1.5732 1.420 1.411 1.420 1.411 1.447 1,282,914 1.4225 1.29%
2020-09-02 0 1.550 1.550 1.560 1.540 1.570 3,342,000 5,206,540 1.5579 1.401 1.401 1.411 1.392 1.420 3,696,119 1.4087 -0.64%
2020-09-01 0 1.560 1.540 1.560 1.540 1.590 2,337,000 3,638,110 1.5567 1.411 1.392 1.411 1.392 1.438 2,584,629 1.4076 0.00%
2020-08-31 0 1.560 1.560 1.570 1.560 1.620 3,035,000 4,836,130 1.5935 1.411 1.411 1.420 1.411 1.465 3,356,589 1.4408 -1.27%
2020-08-28 0 1.580 1.570 1.580 1.550 1.590 1,898,000 2,982,890 1.5716 1.429 1.420 1.429 1.401 1.438 2,099,112 1.4210 0.64%
2020-08-27 0 1.570 1.560 1.570 1.530 1.580 2,861,632 4,443,372 1.5527 1.420 1.411 1.420 1.383 1.429 3,164,851 1.4040 -1.26%
2020-08-26 0 1.590 1.570 1.590 1.570 1.610 2,489,000 3,932,840 1.5801 1.438 1.420 1.438 1.420 1.456 2,752,735 1.4287 0.00%
2020-08-25 0 1.590 1.590 1.610 1.580 1.630 1,938,000 3,110,410 1.6050 1.438 1.438 1.456 1.429 1.474 2,143,351 1.4512 -1.85%
2020-08-24 0 1.620 1.610 1.620 1.600 1.630 1,968,000 3,168,240 1.6099 1.465 1.456 1.465 1.447 1.474 2,176,530 1.4556 1.25%
2020-08-21 0 1.600 1.600 1.610 1.600 1.650 2,250,000 3,638,210 1.6170 1.447 1.447 1.456 1.447 1.492 2,488,410 1.4621 -1.23%
2020-08-20 0 1.620 1.620 1.630 1.610 1.630 1,704,388 2,761,642 1.6203 1.465 1.465 1.474 1.456 1.474 1,884,985 1.4651 -1.22%
2020-08-19 0 1.640 1.620 1.640 1.620 1.660 2,130,000 3,480,740 1.6342 1.483 1.465 1.483 1.465 1.501 2,355,695 1.4776 -1.20%
2020-08-18 0 1.660 1.650 1.660 1.640 1.690 3,196,000 5,310,030 1.6615 1.501 1.492 1.501 1.483 1.528 3,534,649 1.5023 -1.19%
2020-08-17 0 1.680 1.670 1.680 1.600 1.710 8,497,000 14,200,110 1.6712 1.519 1.510 1.519 1.447 1.546 9,397,344 1.5111 6.33%
2020-08-14 0 1.580 1.580 1.590 1.550 1.600 2,529,000 3,992,450 1.5787 1.429 1.429 1.438 1.401 1.447 2,796,973 1.4274 0.00%
2020-08-13 0 1.580 1.580 1.600 1.580 1.630 4,314,000 6,888,250 1.5967 1.429 1.429 1.447 1.429 1.474 4,771,112 1.4437 -1.86%
2020-08-12 0 1.610 1.590 1.610 1.550 1.610 6,155,000 9,684,110 1.5734 1.456 1.438 1.456 1.401 1.456 6,807,185 1.4226 1.26%
2020-08-11 0 1.590 1.590 1.610 1.590 1.650 5,901,000 9,565,350 1.6210 1.438 1.438 1.456 1.438 1.492 6,526,271 1.4657 -3.05%
2020-08-10 0 1.640 1.630 1.640 1.610 1.680 4,520,000 7,402,230 1.6377 1.483 1.474 1.483 1.456 1.519 4,998,940 1.4808 -1.20%
2020-08-07 0 1.660 1.660 1.670 1.620 1.740 7,155,000 11,848,420 1.6560 1.501 1.501 1.510 1.465 1.573 7,913,145 1.4973 -4.05%
2020-08-06 0 1.730 1.720 1.730 1.650 1.750 7,479,000 12,693,370 1.6972 1.564 1.555 1.564 1.492 1.582 8,271,476 1.5346 2.98%
2020-08-05 0 1.680 1.680 1.690 1.660 1.720 6,167,000 10,368,760 1.6813 1.519 1.519 1.528 1.501 1.555 6,820,457 1.5202 -1.75%
2020-08-04 0 1.710 1.710 1.720 1.700 1.870 13,255,000 23,060,690 1.7398 1.546 1.546 1.555 1.537 1.691 14,659,503 1.5731 -7.07%
2020-08-03 0 1.840 1.840 1.850 1.660 1.850 23,326,000 41,101,780 1.7621 1.664 1.664 1.673 1.501 1.673 25,797,628 1.5932 15.72%
2020-07-31 0 1.590 1.590 1.610 1.580 1.650 4,315,000 6,973,090 1.6160 1.438 1.438 1.456 1.429 1.492 4,772,218 1.4612 -0.62%
2020-07-30 0 1.600 1.590 1.600 1.590 1.630 4,445,000 7,130,050 1.6041 1.447 1.438 1.447 1.438 1.474 4,915,993 1.4504 -0.62%
2020-07-29 0 1.610 1.610 1.630 1.590 1.640 2,680,000 4,357,840 1.6261 1.456 1.456 1.474 1.438 1.483 2,963,973 1.4703 1.26%
2020-07-28 0 1.590 1.570 1.590 1.560 1.590 3,973,000 6,287,800 1.5826 1.438 1.420 1.438 1.411 1.438 4,393,980 1.4310 1.92%
2020-07-27 0 1.560 1.560 1.570 1.550 1.620 3,825,000 6,020,920 1.5741 1.411 1.411 1.420 1.401 1.465 4,230,298 1.4233 -2.50%
2020-07-24 0 1.600 1.590 1.600 1.560 1.700 12,992,000 20,894,110 1.6082 1.447 1.438 1.447 1.411 1.537 14,368,635 1.4541 -5.88%
2020-07-23 0 1.700 1.700 1.720 1.650 1.740 9,022,000 15,257,390 1.6911 1.537 1.537 1.555 1.492 1.573 9,977,973 1.5291 0.00%
2020-07-22 0 1.700 1.690 1.700 1.670 1.790 9,005,000 15,647,110 1.7376 1.537 1.528 1.537 1.510 1.619 9,959,172 1.5711 -1.16%
2020-07-21 0 1.720 1.720 1.740 1.710 1.790 9,141,000 15,878,320 1.7370 1.555 1.555 1.573 1.546 1.619 10,109,582 1.5706 -3.37%
2020-07-20 0 1.780 1.750 1.780 1.660 1.800 16,810,000 29,152,660 1.7342 1.609 1.582 1.609 1.501 1.628 18,591,191 1.5681 5.95%
2020-07-17 0 1.680 1.660 1.680 1.610 1.690 11,262,000 18,580,720 1.6499 1.519 1.501 1.519 1.456 1.528 12,455,324 1.4918 1.20%
2020-07-16 0 1.660 1.650 1.660 1.630 1.730 13,447,000 22,564,800 1.6781 1.501 1.492 1.501 1.474 1.564 14,871,847 1.5173 -2.35%
2020-07-15 0 1.700 1.690 1.700 1.680 1.840 8,469,000 14,775,840 1.7447 1.537 1.528 1.537 1.519 1.664 9,366,377 1.5775 -4.49%
2020-07-14 0 1.780 1.760 1.780 1.680 1.800 15,425,000 27,038,090 1.7529 1.609 1.591 1.609 1.519 1.628 17,059,436 1.5849 1.14%
2020-07-13 0 1.760 1.750 1.760 1.700 1.810 18,093,000 31,990,190 1.7681 1.591 1.582 1.591 1.537 1.637 20,010,138 1.5987 2.92%
2020-07-10 0 1.710 1.710 1.720 1.690 1.800 21,970,000 38,116,610 1.7349 1.546 1.546 1.555 1.528 1.628 24,297,946 1.5687 -3.93%
2020-07-09 0 1.780 1.770 1.780 1.730 1.880 29,132,000 52,332,090 1.7964 1.609 1.600 1.609 1.564 1.700 32,218,833 1.6243 -3.26%
2020-07-08 0 1.840 1.830 1.840 1.660 1.930 40,355,000 72,053,610 1.7855 1.664 1.655 1.664 1.501 1.745 44,631,024 1.6144 10.84%
2020-07-07 0 1.660 1.650 1.660 1.630 1.990 45,466,148 81,259,275 1.7872 1.501 1.492 1.501 1.474 1.799 50,283,751 1.6160 -8.29%
2020-07-06 0 1.810 1.810 1.820 1.520 1.840 58,216,000 99,183,260 1.7037 1.637 1.637 1.646 1.374 1.664 64,384,580 1.5405 23.13%
2020-07-03 0 1.470 1.460 1.470 1.370 1.480 30,461,000 43,377,550 1.4240 1.329 1.320 1.329 1.239 1.338 33,688,654 1.2876 6.52%
2020-07-02 0 1.380 1.380 1.390 1.260 1.420 17,069,000 23,223,280 1.3606 1.248 1.248 1.257 1.139 1.284 18,877,635 1.2302 9.52%
2020-06-30 0 1.260 1.260 1.270 1.240 1.290 1,887,000 2,384,170 1.2635 1.139 1.139 1.148 1.121 1.166 2,086,947 1.1424 -0.79%
2020-06-29 0 1.270 1.250 1.260 1.230 1.280 7,428,000 9,281,630 1.2495 1.148 1.130 1.139 1.112 1.157 8,215,072 1.1298 4.10%
2020-06-26 0 1.220 1.200 1.220 1.190 1.220 1,059,000 1,275,870 1.2048 1.103 1.085 1.103 1.076 1.103 1,171,212 1.0894 -1.61%
2020-06-24 0 1.240 1.230 1.240 1.220 1.300 2,171,616 2,701,662 1.2441 1.121 1.112 1.121 1.103 1.175 2,401,721 1.1249 -5.34%
2020-06-23 0 1.310 1.300 1.310 1.280 1.320 1,037,690 1,349,731 1.3007 1.184 1.175 1.184 1.157 1.194 1,147,644 1.1761 -0.76%
2020-06-22 0 1.320 1.310 1.320 1.270 1.360 7,464,508 9,848,450 1.3194 1.194 1.184 1.194 1.148 1.230 8,255,449 1.1930 3.94%
2020-06-19 0 1.270 1.260 1.270 1.250 1.290 4,800,316 6,097,855 1.2703 1.148 1.139 1.148 1.130 1.166 5,308,959 1.1486 1.60%
2020-06-18 0 1.250 1.250 1.260 1.240 1.270 2,767,000 3,481,030 1.2581 1.130 1.130 1.139 1.121 1.148 3,060,192 1.1375 0.00%
2020-06-17 0 1.250 1.240 1.250 1.240 1.260 2,037,000 2,535,140 1.2445 1.130 1.121 1.130 1.121 1.139 2,252,841 1.1253 0.00%
2020-06-16 0 1.250 1.250 1.260 1.230 1.270 4,915,000 6,159,860 1.2533 1.130 1.130 1.139 1.112 1.148 5,435,794 1.1332 1.63%
2020-06-15 0 1.230 1.220 1.230 1.210 1.250 3,105,266 3,823,549 1.2313 1.112 1.103 1.112 1.094 1.130 3,434,301 1.1133 0.82%
2020-06-12 0 1.220 1.220 1.230 1.190 1.230 3,011,000 3,646,680 1.2111 1.103 1.103 1.112 1.076 1.112 3,330,046 1.0951 -0.81%
2020-06-11 0 1.230 1.220 1.230 1.210 1.250 6,969,000 8,564,620 1.2290 1.112 1.103 1.112 1.094 1.130 7,707,437 1.1112 -1.60%
2020-06-10 0 1.250 1.250 1.260 1.240 1.260 1,673,000 2,091,250 1.2500 1.130 1.130 1.139 1.121 1.139 1,850,271 1.1302 -1.57%
2020-06-09 0 1.270 1.260 1.270 1.240 1.280 4,688,000 5,886,970 1.2558 1.148 1.139 1.148 1.121 1.157 5,184,741 1.1354 3.25%
2020-06-08 0 1.230 1.230 1.240 1.230 1.240 3,616,050 4,459,091 1.2331 1.112 1.112 1.121 1.112 1.121 3,999,207 1.1150 0.82%
2020-06-05 0 1.220 1.210 1.220 1.180 1.220 3,216,000 3,870,020 1.2034 1.103 1.094 1.103 1.067 1.103 3,556,768 1.0881 2.52%
2020-06-04 0 1.190 1.190 1.200 1.180 1.210 2,377,000 2,845,000 1.1969 1.076 1.076 1.085 1.067 1.094 2,628,867 1.0822 -1.65%
2020-06-03 0 1.210 1.200 1.210 1.190 1.210 4,278,000 5,149,180 1.2036 1.094 1.085 1.094 1.076 1.094 4,731,298 1.0883 2.54%
2020-06-02 0 1.180 1.180 1.190 1.170 1.200 2,199,000 2,605,090 1.1847 1.067 1.067 1.076 1.058 1.085 2,432,007 1.0712 0.00%
2020-06-01 0 1.180 1.170 1.180 1.170 1.180 1,798,000 2,114,740 1.1762 1.067 1.058 1.067 1.058 1.067 1,988,516 1.0635 3.51%
2020-05-29 0 1.140 1.140 1.150 1.130 1.150 1,378,000 1,576,670 1.1442 1.031 1.031 1.040 1.022 1.040 1,524,013 1.0346 0.00%
2020-05-28 0 1.140 1.130 1.140 1.130 1.180 2,366,000 2,735,400 1.1561 1.031 1.022 1.031 1.022 1.067 2,616,702 1.0454 -0.87%
2020-05-27 0 1.150 1.150 1.160 1.150 1.160 1,706,000 1,972,780 1.1564 1.040 1.040 1.049 1.040 1.049 1,886,768 1.0456 -0.86%
2020-05-26 0 1.160 1.150 1.160 1.150 1.160 1,199,000 1,389,300 1.1587 1.049 1.040 1.049 1.040 1.049 1,326,046 1.0477 1.75%
2020-05-25 0 1.140 1.130 1.140 1.130 1.140 1,917,000 2,176,360 1.1353 1.031 1.022 1.031 1.022 1.031 2,120,126 1.0265 0.88%
2020-05-22 0 1.130 1.120 1.130 1.120 1.170 3,265,000 3,721,860 1.1399 1.022 1.013 1.022 1.013 1.058 3,610,960 1.0307 -3.42%
2020-05-21 0 1.170 1.170 1.180 1.170 1.180 2,753,000 3,245,670 1.1790 1.058 1.058 1.067 1.058 1.067 3,044,708 1.0660 -0.85%
2020-05-20 0 1.180 1.170 1.180 1.170 1.180 1,160,000 1,360,370 1.1727 1.067 1.058 1.067 1.058 1.067 1,282,914 1.0604 0.85%
2020-05-19 0 1.170 1.170 1.180 1.170 1.180 3,709,000 4,358,560 1.1751 1.058 1.058 1.067 1.058 1.067 4,102,006 1.0625 0.86%
2020-05-18 0 1.160 1.150 1.160 1.140 1.160 2,331,000 2,683,800 1.1514 1.049 1.040 1.049 1.031 1.049 2,577,993 1.0410 0.87%
2020-05-15 0 1.150 1.140 1.150 1.130 1.150 3,155,000 3,604,540 1.1425 1.040 1.031 1.040 1.022 1.040 3,489,304 1.0330 0.88%
2020-05-14 0 1.140 1.130 1.140 1.100 1.160 12,898,000 14,500,560 1.1242 1.031 1.022 1.031 0.995 1.049 14,264,675 1.0165 -0.87%
2020-05-13 0 1.150 1.140 1.150 1.130 1.180 6,410,000 7,418,390 1.1573 1.040 1.031 1.040 1.022 1.067 7,089,205 1.0464 -1.71%
2020-05-12 0 1.170 1.160 1.170 1.150 1.180 2,170,000 2,527,730 1.1649 1.058 1.049 1.058 1.040 1.067 2,399,934 1.0532 0.86%
2020-05-11 0 1.160 1.150 1.160 1.140 1.180 9,565,000 11,132,650 1.1639 1.049 1.040 1.049 1.031 1.067 10,578,509 1.0524 1.75%
2020-05-08 0 1.140 1.140 1.150 1.140 1.190 18,329,000 21,134,970 1.1531 1.031 1.031 1.040 1.031 1.076 20,271,145 1.0426 0.00%
2020-05-07 0 1.140 1.130 1.150 1.130 1.160 1,347,000 1,543,740 1.1461 1.031 1.022 1.040 1.022 1.049 1,489,728 1.0363 0.00%
2020-05-06 0 1.140 1.140 1.150 1.130 1.170 4,282,000 4,920,550 1.1491 1.031 1.031 1.040 1.022 1.058 4,735,722 1.0390 1.79%
2020-05-05 0 1.120 1.110 1.130 1.090 1.130 614,000 682,900 1.1122 1.013 1.004 1.022 0.986 1.022 679,060 1.0057 3.70%
2020-05-04 0 1.080 1.080 1.100 1.070 1.200 1,601,000 1,811,330 1.1314 0.977 0.977 0.995 0.967 1.085 1,770,642 1.0230 -12.20%
2020-04-29 0 1.230 1.210 1.230 1.210 1.260 372,000 454,820 1.2226 1.112 1.094 1.112 1.094 1.139 411,417 1.1055 0.82%
2020-04-28 0 1.220 1.210 1.230 1.170 1.240 1,410,000 1,719,990 1.2199 1.103 1.094 1.112 1.058 1.121 1,559,404 1.1030 0.83%
2020-04-27 0 1.210 1.200 1.210 1.190 1.230 2,993,000 3,627,710 1.2121 1.094 1.085 1.094 1.076 1.112 3,310,139 1.0959 0.00%
2020-04-24 0 1.210 1.200 1.210 1.200 1.240 2,037,000 2,487,400 1.2211 1.094 1.085 1.094 1.085 1.121 2,252,841 1.1041 -0.82%
2020-04-23 0 1.220 1.220 1.230 1.220 1.270 2,614,000 3,251,100 1.2437 1.103 1.103 1.112 1.103 1.148 2,890,980 1.1246 -0.81%
2020-04-22 0 1.230 1.230 1.250 1.220 1.250 1,576,000 1,948,630 1.2364 1.112 1.112 1.130 1.103 1.130 1,742,993 1.1180 -0.81%
2020-04-21 0 1.240 1.240 1.250 1.230 1.290 3,452,000 4,298,400 1.2452 1.121 1.121 1.130 1.112 1.166 3,817,775 1.1259 -4.62%
2020-04-20 0 1.300 1.290 1.300 1.290 1.310 621,000 805,420 1.2970 1.175 1.166 1.175 1.166 1.184 686,801 1.1727 0.00%
2020-04-17 0 1.300 1.300 1.310 1.280 1.330 4,356,000 5,667,970 1.3012 1.175 1.175 1.184 1.157 1.203 4,817,563 1.1765 1.56%
2020-04-16 0 1.280 1.280 1.290 1.260 1.300 1,181,000 1,512,660 1.2808 1.157 1.157 1.166 1.139 1.175 1,306,139 1.1581 0.79%
2020-04-15 0 1.270 1.260 1.280 1.260 1.320 1,569,000 2,016,945 1.2855 1.148 1.139 1.157 1.139 1.194 1,735,252 1.1623 -2.31%
2020-04-14 0 1.300 1.300 1.320 1.270 1.330 5,151,000 6,698,805 1.3005 1.175 1.175 1.194 1.148 1.203 5,696,801 1.1759 0.00%
2020-04-09 0 1.300 1.290 1.300 1.270 1.300 1,904,487 2,467,303 1.2955 1.175 1.166 1.175 1.148 1.175 2,106,287 1.1714 1.56%
2020-04-08 0 1.280 1.270 1.280 1.230 1.300 5,634,000 7,197,490 1.2775 1.157 1.148 1.157 1.112 1.175 6,230,980 1.1551 3.23%
2020-04-07 0 1.240 1.230 1.240 1.210 1.260 6,502,000 8,036,410 1.2360 1.121 1.112 1.121 1.094 1.139 7,190,953 1.1176 5.98%
2020-04-06 0 1.170 1.170 1.180 1.140 1.250 1,505,000 1,759,890 1.1694 1.058 1.058 1.067 1.031 1.130 1,664,470 1.0573 -4.88%
2020-04-03 0 1.230 1.220 1.230 1.220 1.240 393,000 480,360 1.2223 1.112 1.103 1.112 1.103 1.121 434,642 1.1052 -0.81%
2020-04-02 0 1.240 1.230 1.250 1.210 1.250 683,000 838,060 1.2270 1.121 1.112 1.130 1.094 1.130 755,371 1.1095 0.00%
2020-04-01 0 1.240 1.240 1.250 1.230 1.280 4,667,000 5,880,720 1.2601 1.121 1.121 1.130 1.112 1.157 5,161,516 1.1393 -2.36%
2020-03-31 0 1.270 1.270 1.280 1.230 1.280 4,874,000 6,164,980 1.2649 1.148 1.148 1.157 1.112 1.157 5,390,450 1.1437 1.60%
2020-03-30 0 1.250 1.240 1.250 1.230 1.270 3,162,000 3,944,540 1.2475 1.130 1.121 1.130 1.112 1.148 3,497,046 1.1280 -1.57%
2020-03-27 0 1.270 1.260 1.280 1.260 1.310 5,448,000 6,969,940 1.2794 1.148 1.139 1.157 1.139 1.184 6,025,271 1.1568 0.00%
2020-03-26 0 1.270 1.260 1.270 1.260 1.290 6,405,000 8,176,040 1.2765 1.148 1.139 1.148 1.139 1.166 7,083,675 1.1542 -1.55%
2020-03-25 0 1.290 1.280 1.290 1.250 1.310 7,768,000 9,983,730 1.2852 1.166 1.157 1.166 1.130 1.184 8,591,099 1.1621 5.74%
2020-03-24 0 1.220 1.210 1.220 1.200 1.240 9,051,010 11,020,361 1.2176 1.103 1.094 1.103 1.085 1.121 10,010,057 1.1009 2.52%
2020-03-23 0 1.190 1.180 1.200 1.190 1.270 7,133,000 8,682,880 1.2173 1.076 1.067 1.085 1.076 1.148 7,888,814 1.1007 -7.03%
2020-03-20 0 1.280 1.280 1.290 1.230 1.300 7,342,367 9,380,081 1.2775 1.157 1.157 1.166 1.112 1.175 8,120,366 1.1551 0.79%
2020-03-19 0 1.270 1.250 1.270 1.210 1.350 9,831,000 12,412,320 1.2626 1.148 1.130 1.148 1.094 1.221 10,872,695 1.1416 -3.05%
2020-03-18 0 1.310 1.300 1.310 1.290 1.410 6,369,000 8,583,500 1.3477 1.184 1.175 1.184 1.166 1.275 7,043,861 1.2186 -2.24%
2020-03-17 0 1.340 1.330 1.350 1.300 1.380 4,691,000 6,246,155 1.3315 1.212 1.203 1.221 1.175 1.248 5,188,059 1.2039 -0.74%
2020-03-16 0 1.350 1.350 1.360 1.340 1.450 4,015,000 5,599,490 1.3946 1.221 1.221 1.230 1.212 1.311 4,440,430 1.2610 -6.90%
2020-03-13 0 1.450 1.440 1.450 1.360 1.470 9,414,000 13,291,960 1.4119 1.311 1.302 1.311 1.230 1.329 10,411,509 1.2767 -2.03%
2020-03-12 0 1.480 1.470 1.480 1.460 1.540 12,336,000 18,396,800 1.4913 1.338 1.329 1.338 1.320 1.392 13,643,125 1.3484 -3.27%
2020-03-11 0 1.530 1.520 1.540 1.530 1.590 4,900,000 7,618,570 1.5548 1.383 1.374 1.392 1.383 1.438 5,419,205 1.4058 -3.77%
2020-03-10 0 1.590 1.570 1.590 1.520 1.600 7,147,000 11,161,940 1.5618 1.438 1.420 1.438 1.374 1.447 7,904,298 1.4121 3.92%
2020-03-09 0 1.530 1.530 1.540 1.520 1.610 16,213,000 25,263,870 1.5582 1.383 1.383 1.392 1.374 1.456 17,930,933 1.4090 -4.97%
2020-03-06 0 1.610 1.600 1.610 1.590 1.650 7,708,000 12,380,170 1.6061 1.456 1.447 1.456 1.438 1.492 8,524,741 1.4523 -2.42%
2020-03-05 0 1.650 1.650 1.670 1.630 1.690 14,114,000 23,549,690 1.6685 1.492 1.492 1.510 1.474 1.528 15,609,522 1.5087 0.00%
2020-03-04 0 1.650 1.640 1.650 1.610 1.650 1,289,000 2,111,630 1.6382 1.492 1.483 1.492 1.456 1.492 1,425,583 1.4812 0.61%
2020-03-03 0 1.640 1.630 1.640 1.610 1.680 3,268,000 5,376,840 1.6453 1.483 1.474 1.483 1.456 1.519 3,614,278 1.4877 0.61%
2020-03-02 0 1.630 1.620 1.630 1.570 1.630 4,575,000 7,347,930 1.6061 1.474 1.465 1.474 1.420 1.474 5,059,768 1.4522 5.16%
2020-02-28 0 1.550 1.550 1.580 1.550 1.670 10,460,000 16,712,360 1.5977 1.401 1.401 1.429 1.401 1.510 11,568,344 1.4447 -8.82%
2020-02-27 0 1.700 1.700 1.710 1.690 1.760 5,144,000 8,774,600 1.7058 1.537 1.537 1.546 1.528 1.591 5,689,059 1.5424 -2.30%
2020-02-26 0 1.740 1.730 1.740 1.710 1.780 3,343,000 5,827,720 1.7433 1.573 1.564 1.573 1.546 1.609 3,697,225 1.5762 -1.14%
2020-02-25 0 1.760 1.750 1.760 1.670 1.760 3,794,000 6,507,600 1.7152 1.591 1.582 1.591 1.510 1.591 4,196,013 1.5509 1.15%
2020-02-24 0 1.740 1.730 1.740 1.680 1.780 2,565,000 4,395,700 1.7137 1.573 1.564 1.573 1.519 1.609 2,836,788 1.5495 -0.57%
2020-02-21 0 1.750 1.740 1.750 1.730 1.800 5,457,000 9,664,390 1.7710 1.582 1.573 1.582 1.564 1.628 6,035,225 1.6013 0.00%
2020-02-20 0 1.750 1.750 1.760 1.680 1.770 4,839,000 8,409,420 1.7378 1.582 1.582 1.591 1.519 1.600 5,351,741 1.5713 4.17%
2020-02-19 0 1.680 1.680 1.690 1.670 1.710 1,407,000 2,376,380 1.6890 1.519 1.519 1.528 1.510 1.546 1,556,086 1.5272 0.00%
2020-02-18 0 1.680 1.670 1.690 1.650 1.700 1,281,000 2,145,530 1.6749 1.519 1.510 1.528 1.492 1.537 1,416,735 1.5144 0.60%
2020-02-17 0 1.670 1.670 1.680 1.640 1.690 4,240,000 7,075,050 1.6686 1.510 1.510 1.519 1.483 1.528 4,689,271 1.5088 3.09%
2020-02-14 0 1.620 1.610 1.620 1.610 1.660 1,921,000 3,141,510 1.6354 1.465 1.456 1.465 1.456 1.501 2,124,550 1.4787 -1.22%
2020-02-13 0 1.640 1.630 1.640 1.630 1.670 784,000 1,290,660 1.6463 1.483 1.474 1.483 1.474 1.510 867,073 1.4885 -0.61%
2020-02-12 0 1.650 1.650 1.660 1.610 1.700 3,554,723 5,884,096 1.6553 1.492 1.492 1.501 1.456 1.537 3,931,382 1.4967 1.23%
2020-02-11 0 1.630 1.620 1.630 1.620 1.650 1,133,000 1,854,720 1.6370 1.474 1.465 1.474 1.465 1.492 1,253,053 1.4802 0.00%
2020-02-10 0 1.630 1.610 1.630 1.600 1.640 1,946,000 3,150,540 1.6190 1.474 1.456 1.474 1.447 1.483 2,152,199 1.4639 0.00%
2020-02-07 0 1.630 1.620 1.640 1.610 1.650 607,000 990,020 1.6310 1.474 1.465 1.483 1.456 1.492 671,318 1.4747 -1.21%
2020-02-06 0 1.650 1.650 1.660 1.610 1.660 1,882,000 3,100,270 1.6473 1.492 1.492 1.501 1.456 1.501 2,081,417 1.4895 2.48%
2020-02-05 0 1.610 1.600 1.610 1.600 1.660 2,443,000 3,956,720 1.6196 1.456 1.447 1.456 1.447 1.501 2,701,861 1.4644 -0.62%
2020-02-04 0 1.620 1.610 1.620 1.560 1.640 1,513,000 2,414,900 1.5961 1.465 1.456 1.465 1.411 1.483 1,673,318 1.4432 3.85%
2020-02-03 0 1.560 1.540 1.560 1.510 1.560 4,100,820 6,310,295 1.5388 1.411 1.392 1.411 1.365 1.411 4,535,344 1.3914 3.31%
2020-01-31 0 1.510 1.500 1.510 1.500 1.560 1,428,000 2,170,810 1.5202 1.365 1.356 1.365 1.356 1.411 1,579,311 1.3745 -0.66%
2020-01-30 0 1.520 1.500 1.520 1.500 1.600 3,498,000 5,408,560 1.5462 1.374 1.356 1.374 1.356 1.447 3,868,649 1.3980 -2.56%
2020-01-29 0 1.560 1.560 1.570 1.500 1.590 1,496,000 2,332,585 1.5592 1.411 1.411 1.420 1.356 1.438 1,654,516 1.4098 -6.02%
2020-01-24 0 1.660 1.650 1.660 1.590 1.660 409,000 671,010 1.6406 1.501 1.492 1.501 1.438 1.501 452,338 1.4834 0.00%
2020-01-23 0 1.660 1.660 1.670 1.640 1.720 816,000 1,364,700 1.6724 1.501 1.501 1.510 1.483 1.555 902,464 1.5122 -4.05%
2020-01-22 0 1.730 1.730 1.750 1.700 1.740 498,000 859,630 1.7262 1.564 1.564 1.582 1.537 1.573 550,768 1.5608 -1.14%
2020-01-21 0 1.750 1.730 1.750 1.730 1.830 2,445,000 4,290,290 1.7547 1.582 1.564 1.582 1.564 1.655 2,704,073 1.5866 -3.85%
2020-01-20 0 1.820 1.820 1.830 1.800 1.830 905,000 1,650,390 1.8236 1.646 1.646 1.655 1.628 1.655 1,000,894 1.6489 1.11%
2020-01-17 0 1.800 1.800 1.810 1.770 1.820 1,698,000 3,064,490 1.8048 1.628 1.628 1.637 1.600 1.646 1,877,920 1.6319 1.12%
2020-01-16 0 1.780 1.770 1.780 1.760 1.830 1,992,010 3,546,107 1.7802 1.609 1.600 1.609 1.591 1.655 2,203,084 1.6096 -1.66%
2020-01-15 0 1.810 1.800 1.820 1.800 1.850 1,452,000 2,629,770 1.8111 1.637 1.628 1.646 1.628 1.673 1,605,854 1.6376 -1.63%
2020-01-14 0 1.840 1.820 1.840 1.820 1.860 1,566,000 2,872,150 1.8341 1.664 1.646 1.664 1.646 1.682 1,731,934 1.6583 -0.54%
2020-01-13 0 1.850 1.840 1.850 1.810 1.850 3,683,000 6,728,160 1.8268 1.673 1.664 1.673 1.637 1.673 4,073,251 1.6518 1.09%
2020-01-10 0 1.830 1.820 1.830 1.820 1.900 1,789,000 3,312,810 1.8518 1.655 1.646 1.655 1.646 1.718 1,978,563 1.6744 -1.61%
2020-01-09 0 1.860 1.860 1.870 1.840 1.890 1,796,000 3,334,140 1.8564 1.682 1.682 1.691 1.664 1.709 1,986,305 1.6786 1.09%
2020-01-08 0 1.840 1.840 1.850 1.840 1.890 5,702,000 10,593,760 1.8579 1.664 1.664 1.673 1.664 1.709 6,306,185 1.6799 -4.66%
2020-01-07 0 1.930 1.920 1.930 1.870 1.930 4,298,000 8,122,620 1.8899 1.745 1.736 1.745 1.691 1.745 4,753,417 1.7088 2.12%
2020-01-06 0 1.890 1.880 1.890 1.840 1.950 7,892,000 15,039,730 1.9057 1.709 1.700 1.709 1.664 1.763 8,728,238 1.7231 0.53%
2020-01-03 0 1.880 1.880 1.890 1.830 1.910 5,651,000 10,628,690 1.8809 1.700 1.700 1.709 1.655 1.727 6,249,781 1.7006 0.00%
2020-01-02 0 1.880 1.870 1.880 1.850 1.880 6,270,000 11,706,170 1.8670 1.700 1.691 1.700 1.673 1.700 6,934,371 1.6881 2.17%
2019-12-31 0 1.840 1.820 1.840 1.820 1.840 1,924,000 3,515,120 1.8270 1.664 1.646 1.664 1.646 1.664 2,127,867 1.6519 0.00%
2019-12-30 0 1.840 1.820 1.840 1.750 1.840 4,086,000 7,373,700 1.8046 1.664 1.646 1.664 1.582 1.664 4,518,953 1.6317 4.55%
2019-12-27 0 1.760 1.760 1.770 1.760 1.810 5,304,682 9,495,310 1.7900 1.591 1.591 1.600 1.591 1.637 5,866,767 1.6185 0.00%
2019-12-24 0 1.760 1.750 1.760 1.710 1.770 3,747,000 6,485,550 1.7309 1.591 1.582 1.591 1.546 1.600 4,144,033 1.5650 1.73%
2019-12-23 0 1.730 1.720 1.730 1.710 1.770 5,240,000 9,123,620 1.7411 1.564 1.555 1.564 1.546 1.600 5,795,232 1.5743 -2.26%
2019-12-20 0 1.770 1.740 1.770 1.740 1.800 7,501,000 13,167,270 1.7554 1.600 1.573 1.600 1.573 1.628 8,295,808 1.5872 2.31%
2019-12-19 0 1.730 1.720 1.730 1.700 1.760 3,180,148 5,450,769 1.7140 1.564 1.555 1.564 1.537 1.591 3,517,117 1.5498 -1.14%
2019-12-18 0 1.750 1.730 1.750 1.730 1.790 5,936,000 10,403,030 1.7525 1.582 1.564 1.582 1.564 1.619 6,564,980 1.5846 -0.57%
2019-12-17 0 1.760 1.750 1.760 1.630 1.790 19,126,000 33,132,010 1.7323 1.591 1.582 1.591 1.474 1.619 21,152,595 1.5663 7.32%
2019-12-16 0 1.640 1.640 1.650 1.590 1.650 8,903,000 14,465,100 1.6247 1.483 1.483 1.492 1.438 1.492 9,846,364 1.4691 1.23%
2019-12-13 0 1.620 1.610 1.620 1.570 1.630 5,453,000 8,752,610 1.6051 1.465 1.456 1.465 1.420 1.474 6,030,801 1.4513 2.53%
2019-12-12 0 1.580 1.560 1.580 1.560 1.590 1,144,000 1,804,630 1.5775 1.429 1.411 1.429 1.411 1.438 1,265,218 1.4263 -0.63%
2019-12-11 0 1.590 1.580 1.590 1.560 1.600 2,312,000 3,657,470 1.5820 1.438 1.429 1.438 1.411 1.447 2,556,980 1.4304 2.58%
2019-12-10 0 1.550 1.550 1.570 1.550 1.570 913,000 1,424,620 1.5604 1.401 1.401 1.420 1.401 1.420 1,009,742 1.4109 -1.27%
2019-12-09 0 1.570 1.550 1.570 1.540 1.570 1,291,000 2,008,780 1.5560 1.420 1.401 1.420 1.392 1.420 1,427,795 1.4069 0.64%
2019-12-06 0 1.560 1.530 1.560 1.530 1.560 1,014,000 1,573,580 1.5519 1.411 1.383 1.411 1.383 1.411 1,121,444 1.4032 0.65%
2019-12-05 0 1.550 1.550 1.560 1.540 1.560 532,000 824,400 1.5496 1.401 1.401 1.411 1.392 1.411 588,371 1.4012 0.65%
2019-12-04 0 1.540 1.530 1.540 1.530 1.540 763,000 1,173,000 1.5374 1.392 1.383 1.392 1.383 1.392 843,848 1.3901 -0.65%
2019-12-03 0 1.550 1.540 1.550 1.530 1.550 708,340 1,088,907 1.5373 1.401 1.392 1.401 1.383 1.401 783,396 1.3900 0.65%
2019-12-02 0 1.540 1.540 1.550 1.540 1.560 978,000 1,514,050 1.5481 1.392 1.392 1.401 1.392 1.411 1,081,629 1.3998 0.00%
2019-11-29 0 1.540 1.530 1.540 1.540 1.550 543,000 836,900 1.5413 1.392 1.383 1.392 1.392 1.401 600,536 1.3936 0.00%
2019-11-28 0 1.540 1.540 1.550 1.530 1.570 1,190,000 1,849,030 1.5538 1.392 1.392 1.401 1.383 1.420 1,316,093 1.4049 -1.91%
2019-11-27 0 1.570 1.560 1.570 1.560 1.570 850,000 1,332,230 1.5673 1.420 1.411 1.420 1.411 1.420 940,066 1.4172 0.64%
2019-11-26 0 1.560 1.550 1.560 1.540 1.640 1,849,000 2,890,880 1.5635 1.411 1.401 1.411 1.392 1.483 2,044,920 1.4137 -0.64%
2019-11-25 0 1.570 1.570 1.590 1.570 1.600 1,546,000 2,455,270 1.5881 1.420 1.420 1.438 1.420 1.447 1,709,814 1.4360 -1.12%
2019-11-22 0 1.610 1.590 1.610 1.590 1.610 1,000,000 1,599,100 1.5991 1.436 1.418 1.436 1.418 1.436 1,121,480 1.4259 0.00%
2019-11-21 0 1.610 1.600 1.610 1.600 1.650 2,432,000 3,913,430 1.6091 1.436 1.427 1.436 1.427 1.471 2,727,439 1.4348 -1.83%
2019-11-20 0 1.640 1.640 1.650 1.620 1.670 5,651,000 9,264,130 1.6394 1.462 1.462 1.471 1.445 1.489 6,337,482 1.4618 -1.80%
2019-11-19 0 1.670 1.660 1.670 1.650 1.680 2,576,000 4,289,360 1.6651 1.489 1.480 1.489 1.471 1.498 2,888,932 1.4848 -0.60%
2019-11-18 0 1.680 1.670 1.680 1.600 1.680 7,469,000 12,236,420 1.6383 1.498 1.489 1.498 1.427 1.498 8,376,333 1.4608 2.44%
2019-11-15 0 1.640 1.620 1.640 1.550 1.640 4,769,000 7,593,780 1.5923 1.462 1.445 1.462 1.382 1.462 5,348,337 1.4198 4.46%
2019-11-14 0 1.570 1.570 1.580 1.520 1.590 5,817,000 9,047,630 1.5554 1.400 1.400 1.409 1.355 1.418 6,523,648 1.3869 1.95%
2019-11-13 0 1.540 1.540 1.550 1.530 1.550 1,582,000 2,440,120 1.5424 1.373 1.373 1.382 1.364 1.382 1,774,181 1.3754 -0.65%
2019-11-12 0 1.550 1.550 1.560 1.530 1.560 5,769,000 8,902,170 1.5431 1.382 1.382 1.391 1.364 1.391 6,469,817 1.3760 1.97%
2019-11-11 0 1.520 1.520 1.530 1.510 1.580 2,851,000 4,385,370 1.5382 1.355 1.355 1.364 1.346 1.409 3,197,339 1.3716 -3.18%
2019-11-08 0 1.570 1.570 1.580 1.570 1.610 1,462,000 2,326,525 1.5913 1.400 1.400 1.409 1.400 1.436 1,639,604 1.4190 -1.26%
2019-11-07 0 1.590 1.580 1.590 1.550 1.590 2,289,340 3,586,934 1.5668 1.418 1.409 1.418 1.382 1.418 2,567,449 1.3971 1.27%
2019-11-06 0 1.570 1.570 1.590 1.560 1.600 3,032,000 4,793,700 1.5810 1.400 1.400 1.418 1.391 1.427 3,400,327 1.4098 -1.87%
2019-11-05 0 1.600 1.580 1.600 1.550 1.620 4,886,000 7,749,930 1.5862 1.427 1.409 1.427 1.382 1.445 5,479,550 1.4143 1.91%
2019-11-04 0 1.570 1.560 1.570 1.520 1.570 3,645,000 5,618,895 1.5415 1.400 1.391 1.400 1.355 1.400 4,087,794 1.3746 2.61%
2019-11-01 0 1.530 1.520 1.540 1.500 1.530 2,350,000 3,565,870 1.5174 1.364 1.355 1.373 1.338 1.364 2,635,478 1.3530 0.66%
2019-10-31 0 1.520 1.500 1.520 1.490 1.530 3,552,000 5,353,480 1.5072 1.355 1.338 1.355 1.329 1.364 3,983,496 1.3439 0.00%
2019-10-30 0 1.520 1.510 1.520 1.510 1.530 1,212,000 1,839,960 1.5181 1.355 1.346 1.355 1.346 1.364 1,359,234 1.3537 0.00%
2019-10-29 0 1.520 1.520 1.530 1.510 1.550 2,007,616 3,066,823 1.5276 1.355 1.355 1.364 1.346 1.382 2,251,501 1.3621 -1.94%
2019-10-28 0 1.550 1.540 1.550 1.520 1.560 3,047,000 4,688,900 1.5389 1.382 1.373 1.382 1.355 1.391 3,417,149 1.3722 1.31%
2019-10-25 0 1.530 1.520 1.530 1.520 1.550 3,746,000 5,743,160 1.5331 1.364 1.355 1.364 1.355 1.382 4,201,063 1.3671 -0.65%
2019-10-24 0 1.540 1.530 1.540 1.520 1.540 2,715,148 4,151,137 1.5289 1.373 1.364 1.373 1.355 1.373 3,044,984 1.3633 0.00%
2019-10-23 0 1.540 1.530 1.540 1.520 1.540 1,656,000 2,529,510 1.5275 1.373 1.364 1.373 1.355 1.373 1,857,171 1.3620 0.00%
2019-10-22 0 1.540 1.530 1.540 1.530 1.550 2,253,350 3,465,333 1.5379 1.373 1.364 1.373 1.364 1.382 2,527,087 1.3713 0.00%
2019-10-21 0 1.540 1.530 1.540 1.520 1.560 1,563,000 2,390,690 1.5296 1.373 1.364 1.373 1.355 1.391 1,752,873 1.3639 0.00%
2019-10-18 0 1.540 1.540 1.550 1.530 1.580 4,132,000 6,369,630 1.5415 1.373 1.373 1.382 1.364 1.409 4,633,955 1.3746 -0.65%
2019-10-17 0 1.550 1.560 1.570 1.520 1.570 6,549,000 10,236,000 1.5630 1.382 1.391 1.400 1.355 1.400 7,344,571 1.3937 -1.27%
2019-10-16 0 1.570 1.550 1.570 1.510 1.600 2,801,000 4,359,450 1.5564 1.400 1.382 1.400 1.346 1.427 3,141,265 1.3878 0.64%
2019-10-15 0 1.560 1.560 1.580 1.560 1.590 1,071,000 1,682,523 1.5710 1.391 1.391 1.409 1.391 1.418 1,201,105 1.4008 -2.50%
2019-10-14 0 1.600 1.580 1.600 1.580 1.630 2,276,000 3,652,850 1.6049 1.427 1.409 1.427 1.409 1.453 2,552,488 1.4311 1.27%
2019-10-11 0 1.580 1.570 1.580 1.530 1.590 1,713,000 2,683,460 1.5665 1.409 1.400 1.409 1.364 1.418 1,921,095 1.3968 2.60%
2019-10-10 0 1.540 1.540 1.550 1.520 1.560 1,585,000 2,440,690 1.5399 1.373 1.373 1.382 1.355 1.391 1,777,546 1.3731 0.65%
2019-10-09 0 1.530 1.520 1.540 1.510 1.540 910,000 1,389,590 1.5270 1.364 1.355 1.373 1.346 1.373 1,020,547 1.3616 0.66%
2019-10-08 0 1.520 1.510 1.520 1.510 1.550 7,052,000 10,745,820 1.5238 1.355 1.346 1.355 1.346 1.382 7,908,676 1.3587 0.66%
2019-10-04 0 1.510 1.510 1.530 1.510 1.560 424,000 648,760 1.5301 1.346 1.346 1.364 1.346 1.391 475,507 1.3644 0.00%
2019-10-03 0 1.510 1.510 1.520 1.470 1.580 1,403,000 2,147,160 1.5304 1.346 1.346 1.355 1.311 1.409 1,573,436 1.3646 -2.58%
2019-10-02 0 1.550 1.550 1.570 1.540 1.580 264,000 410,520 1.5550 1.382 1.382 1.400 1.373 1.409 296,071 1.3866 0.00%
2019-09-30 0 1.550 1.540 1.550 1.550 1.620 345,000 542,660 1.5729 1.382 1.373 1.382 1.382 1.445 386,911 1.4025 -1.90%
2019-09-27 0 1.580 1.570 1.580 1.540 1.610 855,606 1,335,939 1.5614 1.409 1.400 1.409 1.373 1.436 959,545 1.3923 -1.25%
2019-09-26 0 1.600 1.600 1.610 1.550 1.640 2,713,000 4,348,570 1.6029 1.427 1.427 1.436 1.382 1.462 3,042,575 1.4292 -1.84%
2019-09-25 0 1.630 1.630 1.640 1.600 1.650 2,180,000 3,562,740 1.6343 1.453 1.453 1.462 1.427 1.471 2,444,826 1.4573 -2.40%
2019-09-24 0 1.670 1.660 1.670 1.650 1.700 1,303,000 2,179,930 1.6730 1.489 1.480 1.489 1.471 1.516 1,461,288 1.4918 0.60%
2019-09-23 0 1.660 1.660 1.680 1.660 1.690 2,060,000 3,442,670 1.6712 1.480 1.480 1.498 1.480 1.507 2,310,248 1.4902 -1.19%
2019-09-20 0 1.680 1.680 1.710 1.680 1.740 2,316,000 3,922,807 1.6938 1.498 1.498 1.525 1.498 1.552 2,597,347 1.5103 -1.75%
2019-09-19 0 1.710 1.710 1.720 1.690 1.740 2,265,000 3,884,640 1.7151 1.525 1.525 1.534 1.507 1.552 2,540,152 1.5293 -1.72%
2019-09-18 0 1.740 1.720 1.740 1.710 1.750 1,441,000 2,496,230 1.7323 1.552 1.534 1.552 1.525 1.560 1,616,052 1.5446 1.16%
2019-09-17 0 1.720 1.720 1.740 1.710 1.790 5,715,000 9,991,350 1.7483 1.534 1.534 1.552 1.525 1.596 6,409,257 1.5589 -3.91%
2019-09-16 0 1.790 1.780 1.790 1.740 1.800 5,027,000 8,908,790 1.7722 1.596 1.587 1.596 1.552 1.605 5,637,679 1.5802 -0.56%
2019-09-13 0 1.800 1.790 1.820 1.770 1.810 1,102,000 1,972,090 1.7896 1.605 1.596 1.623 1.578 1.614 1,235,871 1.5957 2.86%
2019-09-12 0 1.750 1.740 1.770 1.740 1.770 729,000 1,280,700 1.7568 1.560 1.552 1.578 1.552 1.578 817,559 1.5665 0.57%
2019-09-11 0 1.740 1.720 1.740 1.710 1.760 1,094,000 1,900,640 1.7373 1.552 1.534 1.552 1.525 1.569 1,226,899 1.5491 1.16%
2019-09-10 0 1.720 1.710 1.720 1.680 1.720 3,093,000 5,264,920 1.7022 1.534 1.525 1.534 1.498 1.534 3,468,737 1.5178 1.18%
2019-09-09 0 1.700 1.690 1.700 1.690 1.750 2,491,000 4,268,580 1.7136 1.516 1.507 1.516 1.507 1.560 2,793,606 1.5280 -0.58%
2019-09-06 0 1.710 1.690 1.710 1.670 1.720 4,071,000 6,870,870 1.6878 1.525 1.507 1.525 1.489 1.534 4,565,544 1.5049 2.40%
2019-09-05 0 1.670 1.660 1.680 1.640 1.740 10,423,000 17,653,080 1.6937 1.489 1.480 1.498 1.462 1.552 11,689,184 1.5102 0.00%
2019-09-04 0 1.670 1.650 1.670 1.600 1.670 4,191,000 6,904,910 1.6476 1.489 1.471 1.489 1.427 1.489 4,700,122 1.4691 3.73%
2019-09-03 0 1.610 1.590 1.610 1.580 1.630 1,106,000 1,772,240 1.6024 1.436 1.418 1.436 1.409 1.453 1,240,357 1.4288 -1.23%
2019-09-02 0 1.630 1.610 1.630 1.550 1.630 3,779,000 6,038,790 1.5980 1.453 1.436 1.453 1.382 1.453 4,238,072 1.4249 4.49%
2019-08-30 0 1.560 1.560 1.570 1.540 1.580 2,769,216 4,320,750 1.5603 1.391 1.391 1.400 1.373 1.409 3,105,620 1.3913 1.30%
2019-08-29 0 1.540 1.530 1.540 1.520 1.550 1,158,000 1,774,920 1.5327 1.373 1.364 1.373 1.355 1.382 1,298,674 1.3667 0.65%
2019-08-28 0 1.530 1.530 1.540 1.530 1.570 497,000 767,260 1.5438 1.364 1.364 1.373 1.364 1.400 557,375 1.3766 -1.92%
2019-08-27 0 1.560 1.540 1.560 1.480 1.580 1,915,230 2,979,796 1.5558 1.391 1.373 1.391 1.320 1.409 2,147,892 1.3873 1.30%
2019-08-26 0 1.540 1.540 1.550 1.520 1.550 1,903,000 2,925,380 1.5372 1.373 1.373 1.382 1.355 1.382 2,134,176 1.3707 -3.14%
2019-08-23 0 1.590 1.590 1.610 1.580 1.620 455,000 729,600 1.6035 1.418 1.418 1.436 1.409 1.445 510,273 1.4298 -1.85%
2019-08-22 0 1.620 1.610 1.620 1.600 1.630 700,000 1,131,370 1.6162 1.445 1.436 1.445 1.427 1.453 785,036 1.4412 0.62%
2019-08-21 0 1.610 1.610 1.620 1.590 1.620 355,000 570,920 1.6082 1.436 1.436 1.445 1.418 1.445 398,125 1.4340 -0.62%
2019-08-20 0 1.620 1.600 1.620 1.580 1.630 2,024,000 3,263,700 1.6125 1.445 1.427 1.445 1.409 1.453 2,269,875 1.4378 1.89%
2019-08-19 0 1.590 1.590 1.610 1.530 1.620 4,564,000 7,240,460 1.5864 1.418 1.418 1.436 1.364 1.445 5,118,434 1.4146 4.61%
2019-08-16 0 1.520 1.510 1.520 1.480 1.520 1,746,000 2,626,960 1.5046 1.355 1.346 1.355 1.320 1.355 1,958,104 1.3416 1.33%
2019-08-15 0 1.500 1.490 1.510 1.490 1.520 2,187,000 3,287,260 1.5031 1.338 1.329 1.346 1.329 1.355 2,452,676 1.3403 -0.66%
2019-08-14 0 1.510 1.490 1.500 1.490 1.550 4,646,000 7,100,200 1.5282 1.346 1.329 1.338 1.329 1.382 5,210,395 1.3627 0.67%
2019-08-13 0 1.500 1.490 1.500 1.490 1.530 987,000 1,488,610 1.5082 1.338 1.329 1.338 1.329 1.364 1,106,901 1.3448 -1.96%
2019-08-12 0 1.530 1.530 1.540 1.510 1.540 2,589,000 3,960,750 1.5298 1.364 1.364 1.373 1.346 1.373 2,903,511 1.3641 1.32%
2019-08-09 0 1.510 1.500 1.510 1.500 1.530 3,016,000 4,578,050 1.5179 1.346 1.338 1.346 1.338 1.364 3,382,383 1.3535 -0.66%
2019-08-08 0 1.520 1.500 1.520 1.500 1.520 4,020,000 6,073,370 1.5108 1.355 1.338 1.355 1.338 1.355 4,508,349 1.3471 1.33%
2019-08-07 0 1.500 1.500 1.520 1.490 1.530 2,249,000 3,393,130 1.5087 1.338 1.338 1.355 1.329 1.364 2,522,208 1.3453 0.00%
2019-08-06 0 1.500 1.500 1.510 1.500 1.530 3,915,000 5,930,610 1.5148 1.338 1.338 1.346 1.338 1.364 4,390,594 1.3508 -3.85%
2019-08-05 0 1.560 1.550 1.560 1.550 1.610 3,266,000 5,186,270 1.5880 1.391 1.382 1.391 1.382 1.436 3,662,753 1.4159 -3.70%
2019-08-02 0 1.620 1.620 1.630 1.620 1.640 1,553,000 2,531,150 1.6298 1.445 1.445 1.453 1.445 1.462 1,741,658 1.4533 -2.41%
2019-08-01 0 1.660 1.650 1.670 1.640 1.670 1,476,000 2,441,710 1.6543 1.480 1.471 1.489 1.462 1.489 1,655,304 1.4751 -0.60%
2019-07-31 0 1.670 1.660 1.670 1.660 1.680 883,000 1,476,190 1.6718 1.489 1.480 1.489 1.480 1.498 990,267 1.4907 -0.60%
2019-07-30 0 1.680 1.680 1.690 1.680 1.700 553,000 934,750 1.6903 1.498 1.498 1.507 1.498 1.516 620,178 1.5072 -0.59%
2019-07-29 0 1.690 1.680 1.690 1.670 1.690 1,548,050 2,604,107 1.6822 1.507 1.498 1.507 1.489 1.507 1,736,107 1.5000 0.60%
2019-07-26 0 1.680 1.670 1.680 1.670 1.700 735,000 1,236,650 1.6825 1.498 1.489 1.498 1.489 1.516 824,288 1.5003 -0.59%
2019-07-25 0 1.690 1.680 1.690 1.670 1.700 1,638,025 2,758,172 1.6838 1.507 1.498 1.507 1.489 1.516 1,837,012 1.5014 0.60%
2019-07-24 0 1.680 1.670 1.680 1.660 1.690 3,706,000 6,197,880 1.6724 1.498 1.489 1.498 1.480 1.507 4,156,204 1.4912 0.60%
2019-07-23 0 1.670 1.660 1.670 1.650 1.670 714,000 1,184,130 1.6584 1.489 1.480 1.489 1.471 1.489 800,737 1.4788 0.60%
2019-07-22 0 1.660 1.650 1.660 1.650 1.690 3,424,000 5,732,590 1.6742 1.480 1.471 1.480 1.471 1.507 3,839,947 1.4929 -0.60%
2019-07-19 0 1.670 1.660 1.670 1.650 1.690 6,522,000 10,855,580 1.6645 1.489 1.480 1.489 1.471 1.507 7,314,291 1.4842 1.21%
2019-07-18 0 1.650 1.650 1.660 1.620 1.670 2,134,000 3,530,700 1.6545 1.471 1.471 1.480 1.445 1.489 2,393,238 1.4753 -1.79%
2019-07-17 0 1.680 1.670 1.680 1.670 1.700 1,855,000 3,116,565 1.6801 1.498 1.489 1.498 1.489 1.516 2,080,345 1.4981 -0.59%
2019-07-16 0 1.690 1.680 1.690 1.680 1.700 1,354,000 2,288,460 1.6901 1.507 1.498 1.507 1.498 1.516 1,518,484 1.5071 -0.59%
2019-07-15 0 1.700 1.690 1.700 1.680 1.710 3,628,000 6,160,390 1.6980 1.516 1.507 1.516 1.498 1.525 4,068,729 1.5141 0.00%
2019-07-12 0 1.700 1.690 1.700 1.660 1.780 6,622,000 11,294,610 1.7056 1.516 1.507 1.516 1.480 1.587 7,426,439 1.5209 -3.95%
2019-07-11 0 1.770 1.770 1.780 1.760 1.790 2,193,000 3,882,175 1.7703 1.578 1.578 1.587 1.569 1.596 2,459,405 1.5785 0.00%
2019-07-10 0 1.770 1.770 1.780 1.770 1.810 3,246,000 5,781,380 1.7811 1.578 1.578 1.587 1.578 1.614 3,640,324 1.5882 -2.21%
2019-07-09 0 1.810 1.800 1.810 1.770 1.830 4,082,000 7,370,110 1.8055 1.614 1.605 1.614 1.578 1.632 4,577,881 1.6099 2.26%
2019-07-08 0 1.770 1.760 1.770 1.760 1.820 3,730,000 6,651,210 1.7832 1.578 1.569 1.578 1.569 1.623 4,183,120 1.5900 -2.21%
2019-07-05 0 1.810 1.800 1.810 1.790 1.840 2,373,000 4,302,960 1.8133 1.614 1.605 1.614 1.596 1.641 2,661,272 1.6169 -0.55%
2019-07-04 0 1.820 1.800 1.820 1.800 1.900 7,559,000 13,886,600 1.8371 1.623 1.605 1.623 1.605 1.694 8,477,266 1.6381 1.11%
2019-07-03 0 1.800 1.790 1.810 1.790 1.840 2,426,000 4,372,540 1.8024 1.605 1.596 1.614 1.596 1.641 2,720,710 1.6071 -2.17%
2019-07-02 0 1.840 1.820 1.840 1.780 1.860 5,098,350 9,309,451 1.8260 1.641 1.623 1.641 1.587 1.659 5,717,697 1.6282 1.10%
2019-06-28 0 1.820 1.810 1.820 1.790 1.830 1,309,775 2,377,341 1.8151 1.623 1.614 1.623 1.596 1.632 1,468,886 1.6185 1.11%
2019-06-27 0 1.800 1.800 1.810 1.780 1.820 1,787,000 3,220,060 1.8019 1.605 1.605 1.614 1.587 1.623 2,004,084 1.6067 1.12%
2019-06-26 0 1.780 1.770 1.780 1.740 1.780 899,000 1,583,150 1.7610 1.587 1.578 1.587 1.552 1.587 1,008,210 1.5703 0.56%
2019-06-25 0 1.770 1.760 1.770 1.750 1.810 2,067,000 3,652,230 1.7669 1.578 1.569 1.578 1.560 1.614 2,318,099 1.5755 -1.67%
2019-06-24 0 1.800 1.790 1.800 1.780 1.840 2,688,000 4,832,580 1.7978 1.605 1.596 1.605 1.587 1.641 3,014,538 1.6031 -1.10%
2019-06-21 0 1.820 1.810 1.820 1.800 1.850 1,629,000 2,972,500 1.8247 1.623 1.614 1.623 1.605 1.650 1,826,891 1.6271 0.00%
2019-06-20 0 1.820 1.810 1.820 1.730 1.850 11,166,000 20,154,250 1.8050 1.623 1.614 1.623 1.543 1.650 12,522,444 1.6095 5.20%
2019-06-19 0 1.730 1.720 1.730 1.710 1.840 11,590,000 20,353,820 1.7562 1.543 1.534 1.543 1.525 1.641 12,997,951 1.5659 0.00%
2019-06-18 0 1.730 1.730 1.740 1.720 1.760 1,074,000 1,865,190 1.7367 1.543 1.543 1.552 1.534 1.569 1,204,469 1.5486 -1.14%
2019-06-17 0 1.750 1.740 1.750 1.720 1.770 565,000 985,750 1.7447 1.560 1.552 1.560 1.534 1.578 633,636 1.5557 -0.57%
2019-06-14 0 1.760 1.760 1.790 1.750 1.810 1,995,000 3,553,285 1.7811 1.569 1.569 1.596 1.560 1.614 2,237,352 1.5882 -2.22%
2019-06-13 0 1.800 1.800 1.810 1.760 1.820 987,000 1,762,020 1.7852 1.605 1.605 1.614 1.569 1.623 1,106,901 1.5919 0.56%
2019-06-12 0 1.790 1.790 1.800 1.790 1.830 907,000 1,639,520 1.8076 1.596 1.596 1.605 1.596 1.632 1,017,182 1.6118 -2.19%
2019-06-11 0 1.830 1.820 1.840 1.750 1.840 2,440,000 4,422,100 1.8123 1.632 1.623 1.641 1.560 1.641 2,736,411 1.6160 4.57%
2019-06-10 0 1.750 1.750 1.760 1.730 1.780 751,000 1,311,320 1.7461 1.560 1.560 1.569 1.543 1.587 842,231 1.5570 0.57%
2019-06-06 0 1.740 1.740 1.750 1.730 1.780 1,658,000 2,910,280 1.7553 1.552 1.552 1.560 1.543 1.587 1,859,414 1.5652 -1.14%
2019-06-05 0 1.760 1.760 1.780 1.760 1.800 2,332,000 4,130,720 1.7713 1.569 1.569 1.587 1.569 1.605 2,615,291 1.5794 -0.56%
2019-06-04 0 1.770 1.770 1.780 1.770 1.810 703,902 1,257,495 1.7865 1.578 1.578 1.587 1.578 1.614 789,412 1.5930 -1.67%
2019-06-03 0 1.800 1.790 1.800 1.770 1.820 609,000 1,092,200 1.7934 1.605 1.596 1.605 1.578 1.623 682,981 1.5992 0.56%
2019-05-31 0 1.790 1.780 1.800 1.780 1.790 23,570,000 41,778,984 1.7725 1.596 1.587 1.605 1.587 1.596 26,433,279 1.5805 1.13%
2019-05-30 0 1.770 1.770 1.790 1.750 1.810 1,897,000 3,361,520 1.7720 1.578 1.578 1.596 1.560 1.614 2,127,447 1.5801 -2.75%
2019-05-29 0 1.820 1.810 1.820 1.790 1.840 922,000 1,674,860 1.8166 1.623 1.614 1.623 1.596 1.641 1,034,004 1.6198 -0.55%
2019-05-28 0 1.830 1.830 1.860 1.820 1.870 1,663,000 3,071,010 1.8467 1.632 1.632 1.659 1.623 1.667 1,865,021 1.6466 0.55%
2019-05-27 0 1.820 1.800 1.820 1.760 1.820 1,819,000 3,257,350 1.7907 1.623 1.605 1.623 1.569 1.623 2,039,972 1.5968 1.68%
2019-05-24 0 1.790 1.780 1.790 1.770 1.800 721,000 1,290,090 1.7893 1.596 1.587 1.596 1.578 1.605 808,587 1.5955 0.00%
2019-05-23 0 1.790 1.770 1.790 1.760 1.870 1,540,199 2,766,274 1.7960 1.596 1.578 1.596 1.569 1.667 1,727,302 1.6015 -3.24%
2019-05-22 0 1.850 1.820 1.850 1.830 1.860 593,000 1,093,730 1.8444 1.650 1.623 1.650 1.632 1.659 665,038 1.6446 1.09%
2019-05-21 0 1.830 1.830 1.840 1.800 1.850 799,000 1,461,240 1.8288 1.632 1.632 1.641 1.605 1.650 896,062 1.6307 1.67%
2019-05-20 0 1.800 1.780 1.800 1.780 1.840 1,129,000 2,033,244 1.8009 1.605 1.587 1.605 1.587 1.641 1,266,151 1.6058 -1.64%
2019-05-17 0 1.830 1.820 1.830 1.810 1.890 2,376,000 4,370,090 1.8393 1.632 1.623 1.632 1.614 1.685 2,664,636 1.6400 -2.14%
2019-05-16 0 1.870 1.870 1.890 1.870 1.920 642,000 1,213,430 1.8901 1.667 1.667 1.685 1.667 1.712 719,990 1.6853 -1.06%
2019-05-15 0 1.890 1.880 1.900 1.860 1.910 831,000 1,569,760 1.8890 1.685 1.676 1.694 1.659 1.703 931,950 1.6844 2.16%
2019-05-14 0 1.850 1.840 1.850 1.760 1.860 1,346,750 2,481,520 1.8426 1.650 1.641 1.650 1.569 1.659 1,510,353 1.6430 -2.63%
2019-05-10 0 1.900 1.880 1.900 1.840 1.920 1,583,000 2,986,090 1.8863 1.694 1.676 1.694 1.641 1.712 1,775,303 1.6820 3.26%
2019-05-09 0 1.840 1.830 1.840 1.830 1.880 2,521,000 4,651,160 1.8450 1.641 1.632 1.641 1.632 1.676 2,827,251 1.6451 -2.65%
2019-05-08 0 1.890 1.890 1.900 1.880 1.930 853,000 1,623,720 1.9035 1.685 1.685 1.694 1.676 1.721 956,622 1.6973 -2.58%
2019-05-07 0 1.940 1.920 1.950 1.890 1.960 2,120,000 4,086,540 1.9276 1.730 1.712 1.739 1.685 1.748 2,377,537 1.7188 2.11%
2019-05-06 0 1.900 1.890 1.900 1.820 2.000 4,125,200 7,832,124 1.8986 1.694 1.685 1.694 1.623 1.783 4,626,329 1.6929 -6.40%
2019-05-03 0 2.030 2.010 2.030 1.980 2.050 1,308,000 2,636,090 2.0154 1.810 1.792 1.810 1.766 1.828 1,466,896 1.7971 -0.49%
2019-05-02 0 2.040 2.040 2.050 1.980 2.070 786,000 1,597,880 2.0329 1.819 1.819 1.828 1.766 1.846 881,483 1.8127 0.99%
2019-04-30 0 2.020 2.020 2.040 2.000 2.090 764,000 1,552,930 2.0326 1.801 1.801 1.819 1.783 1.864 856,811 1.8125 -3.35%
2019-04-29 0 2.090 2.080 2.090 2.040 2.150 668,000 1,390,290 2.0813 1.864 1.855 1.864 1.819 1.917 749,149 1.8558 0.00%
2019-04-26 0 2.090 2.090 2.100 2.080 2.180 1,834,000 3,861,180 2.1053 1.864 1.864 1.873 1.855 1.944 2,056,794 1.8773 -0.48%
2019-04-25 0 2.100 2.090 2.100 2.100 2.220 2,877,025 6,204,039 2.1564 1.873 1.864 1.873 1.873 1.980 3,226,525 1.9228 -2.78%
2019-04-24 0 2.160 2.160 2.190 2.160 2.220 2,618,000 5,735,670 2.1909 1.926 1.926 1.953 1.926 1.980 2,936,034 1.9535 0.47%
2019-04-23 0 2.150 2.150 2.160 2.140 2.230 2,603,046 5,673,408 2.1795 1.917 1.917 1.926 1.908 1.988 2,919,264 1.9434 -3.15%
2019-04-18 0 2.220 2.210 2.220 2.210 2.300 1,756,000 3,916,117 2.2301 1.980 1.971 1.980 1.971 2.051 1,969,319 1.9886 -2.20%
2019-04-17 0 2.270 2.260 2.270 2.250 2.310 1,211,000 2,758,060 2.2775 2.024 2.015 2.024 2.006 2.060 1,358,112 2.0308 -0.87%
2019-04-16 0 2.290 2.280 2.290 2.200 2.290 2,847,000 6,412,640 2.2524 2.042 2.033 2.042 1.962 2.042 3,192,853 2.0084 3.15%
2019-04-15 0 2.220 2.220 2.230 2.220 2.350 2,832,000 6,518,560 2.3018 1.980 1.980 1.988 1.980 2.095 3,176,031 2.0524 -2.20%
2019-04-12 0 2.270 2.270 2.280 2.200 2.290 2,818,000 6,348,050 2.2527 2.024 2.024 2.033 1.962 2.042 3,160,330 2.0087 1.34%
2019-04-11 0 2.240 2.220 2.240 2.200 2.330 4,401,000 9,852,335 2.2387 1.997 1.980 1.997 1.962 2.078 4,935,633 1.9962 -3.03%
2019-04-10 0 2.310 2.310 2.330 2.270 2.420 6,335,000 14,697,290 2.3200 2.060 2.060 2.078 2.024 2.158 7,104,575 2.0687 -4.15%
2019-04-09 0 2.410 2.400 2.410 2.390 2.440 1,796,000 4,334,880 2.4136 2.149 2.140 2.149 2.131 2.176 2,014,178 2.1522 0.84%
2019-04-08 0 2.390 2.370 2.390 2.360 2.480 2,543,000 6,112,400 2.4036 2.131 2.113 2.131 2.104 2.211 2,851,923 2.1433 -1.65%
2019-04-04 0 2.430 2.430 2.440 2.380 2.520 3,164,000 7,725,060 2.4415 2.167 2.167 2.176 2.122 2.247 3,548,362 2.1771 -2.41%
2019-04-03 0 2.490 2.480 2.490 2.350 2.520 5,302,000 12,950,860 2.4426 2.220 2.211 2.220 2.095 2.247 5,946,086 2.1780 5.06%
2019-04-02 0 2.370 2.350 2.370 2.330 2.440 3,137,000 7,485,180 2.3861 2.113 2.095 2.113 2.078 2.176 3,518,082 2.1276 -0.84%
2019-04-01 0 2.390 2.390 2.400 2.390 2.500 5,552,000 13,571,860 2.4445 2.131 2.131 2.140 2.131 2.229 6,226,456 2.1797 -0.42%
2019-03-29 0 2.400 2.390 2.400 2.240 2.460 6,151,000 14,581,550 2.3706 2.140 2.131 2.140 1.997 2.194 6,898,222 2.1138 6.19%
2019-03-28 0 2.260 2.250 2.260 2.240 2.310 904,000 2,048,080 2.2656 2.015 2.006 2.015 1.997 2.060 1,013,818 2.0202 0.00%
2019-03-27 0 2.260 2.260 2.270 2.260 2.280 1,661,000 3,761,890 2.2648 2.015 2.015 2.024 2.015 2.033 1,862,778 2.0195 0.44%
2019-03-26 0 2.250 2.250 2.260 2.210 2.340 3,422,000 7,699,218 2.2499 2.006 2.006 2.015 1.971 2.087 3,837,704 2.0062 -2.17%
2019-03-25 0 2.300 2.300 2.310 2.280 2.370 3,933,000 9,125,390 2.3202 2.051 2.051 2.060 2.033 2.113 4,410,780 2.0689 -4.17%
2019-03-22 0 2.400 2.390 2.400 2.350 2.450 3,997,000 9,561,130 2.3921 2.140 2.131 2.140 2.095 2.185 4,482,555 2.1330 -2.04%
2019-03-21 0 2.450 2.430 2.450 2.390 2.480 4,300,000 10,460,910 2.4328 2.185 2.167 2.185 2.131 2.211 4,822,363 2.1692 0.82%
2019-03-20 0 2.430 2.410 2.430 2.400 2.500 3,177,000 7,717,560 2.4292 2.167 2.149 2.167 2.140 2.229 3,562,941 2.1661 -0.41%
2019-03-19 0 2.440 2.430 2.440 2.400 2.510 3,992,000 9,753,000 2.4431 2.176 2.167 2.176 2.140 2.238 4,476,947 2.1785 -2.79%
2019-03-18 0 2.510 2.510 2.520 2.410 2.520 6,941,000 17,187,390 2.4762 2.238 2.238 2.247 2.149 2.247 7,784,191 2.2080 1.62%
2019-03-15 0 2.470 2.420 2.470 2.400 2.500 5,957,932 14,596,258 2.4499 2.202 2.158 2.202 2.140 2.229 6,681,701 2.1845 1.23%
2019-03-14 0 2.440 2.430 2.440 2.410 2.540 3,716,000 9,119,110 2.4540 2.176 2.167 2.176 2.149 2.265 4,167,419 2.1882 -3.17%
2019-03-13 0 2.520 2.490 2.520 2.480 2.560 3,363,000 8,439,890 2.5096 2.247 2.220 2.247 2.211 2.283 3,771,537 2.2378 -0.79%
2019-03-12 0 2.540 2.530 2.540 2.500 2.630 6,425,000 16,525,130 2.5720 2.265 2.256 2.265 2.229 2.345 7,205,508 2.2934 1.60%
2019-03-11 0 2.500 2.490 2.500 2.390 2.530 3,668,000 9,052,470 2.4680 2.229 2.220 2.229 2.131 2.256 4,113,588 2.2006 3.31%
2019-03-08 0 2.420 2.410 2.420 2.400 2.620 12,031,000 30,100,200 2.5019 2.158 2.149 2.158 2.140 2.336 13,492,524 2.2309 -8.33%
2019-03-07 0 2.640 2.620 2.640 2.610 2.810 14,116,000 38,538,450 2.7301 2.354 2.336 2.354 2.327 2.506 15,830,809 2.4344 -4.35%
2019-03-06 0 2.760 2.720 2.740 2.660 2.800 12,355,000 33,947,780 2.7477 2.461 2.425 2.443 2.372 2.497 13,855,883 2.4501 3.37%
2019-03-05 0 2.670 2.670 2.690 2.540 2.750 9,379,000 25,072,710 2.6733 2.381 2.381 2.399 2.265 2.452 10,518,359 2.3837 1.14%
2019-03-04 0 2.640 2.620 2.640 2.590 2.810 23,516,800 63,303,680 2.6918 2.354 2.336 2.354 2.309 2.506 26,373,617 2.4003 1.93%
2019-03-01 0 2.590 2.580 2.590 2.470 2.610 13,120,000 33,485,060 2.5522 2.309 2.301 2.309 2.202 2.327 14,713,815 2.2758 4.86%
2019-02-28 0 2.470 2.460 2.470 2.440 2.650 11,829,000 29,546,750 2.4978 2.202 2.194 2.202 2.176 2.363 13,265,985 2.2273 -5.36%
2019-02-27 0 2.610 2.600 2.610 2.550 2.860 19,730,000 53,333,440 2.7032 2.327 2.318 2.327 2.274 2.550 22,126,797 2.4104 -0.38%
2019-02-26 0 2.620 2.620 2.630 2.590 2.930 29,360,000 81,397,360 2.7724 2.336 2.336 2.345 2.309 2.613 32,926,648 2.4721 -11.19%
2019-02-25 0 2.950 2.940 2.950 2.450 2.960 36,469,800 96,958,999 2.6586 2.630 2.622 2.630 2.185 2.639 40,900,145 2.3706 25.53%
2019-02-22 0 2.350 2.340 2.350 2.140 2.350 7,106,000 16,112,090 2.2674 2.095 2.087 2.095 1.908 2.095 7,969,236 2.0218 9.30%
2019-02-21 0 2.150 2.130 2.150 2.100 2.190 2,504,000 5,365,860 2.1429 1.917 1.899 1.917 1.873 1.953 2,808,185 1.9108 1.42%
2019-02-20 0 2.120 2.120 2.140 2.080 2.140 2,158,000 4,581,430 2.1230 1.890 1.890 1.908 1.855 1.908 2,420,153 1.8930 1.44%
2019-02-19 0 2.090 2.090 2.100 2.080 2.150 1,557,000 3,294,930 2.1162 1.864 1.864 1.873 1.855 1.917 1,746,144 1.8870 0.00%
2019-02-18 0 2.090 2.090 2.120 1.980 2.120 2,793,000 5,788,950 2.0727 1.864 1.864 1.890 1.766 1.890 3,132,293 1.8482 3.98%
2019-02-15 0 2.010 2.010 2.020 2.000 2.070 2,481,000 5,017,600 2.0224 1.792 1.792 1.801 1.783 1.846 2,782,391 1.8033 -3.37%
2019-02-14 0 2.080 2.070 2.080 2.060 2.130 1,834,000 3,824,340 2.0852 1.855 1.846 1.855 1.837 1.899 2,056,794 1.8594 -2.35%
2019-02-13 0 2.130 2.100 2.130 1.970 2.130 5,484,000 11,361,200 2.0717 1.899 1.873 1.899 1.757 1.899 6,150,195 1.8473 7.04%
2019-02-12 0 1.990 1.980 1.990 1.970 2.010 1,136,000 2,260,910 1.9902 1.774 1.766 1.774 1.757 1.792 1,274,001 1.7747 0.00%
2019-02-11 0 1.990 1.980 1.990 1.960 2.020 2,626,000 5,228,290 1.9910 1.774 1.766 1.774 1.748 1.801 2,945,006 1.7753 -5.24%
2019-02-08 0 2.100 2.030 2.100 1.910 2.100 1,498,000 2,995,760 1.9998 1.873 1.810 1.873 1.703 1.873 1,679,977 1.7832 6.60%
2019-02-04 0 1.970 1.950 1.970 1.930 2.010 1,200,000 2,377,860 1.9816 1.757 1.739 1.757 1.721 1.792 1,345,776 1.7669 1.55%
2019-02-01 0 1.940 1.920 1.940 1.810 1.950 2,395,000 4,564,940 1.9060 1.730 1.712 1.730 1.614 1.739 2,685,944 1.6996 7.78%
2019-01-31 0 1.800 1.790 1.800 1.760 1.820 763,000 1,371,190 1.7971 1.605 1.596 1.605 1.569 1.623 855,689 1.6024 2.27%
2019-01-30 0 1.760 1.760 1.780 1.750 1.780 427,000 752,950 1.7633 1.569 1.569 1.587 1.560 1.587 478,872 1.5723 -1.68%
2019-01-29 0 1.790 1.780 1.790 1.740 1.810 2,454,000 4,355,260 1.7748 1.596 1.587 1.596 1.552 1.614 2,752,111 1.5825 1.13%
2019-01-28 0 1.770 1.760 1.770 1.760 1.830 4,013,000 7,177,050 1.7885 1.578 1.569 1.578 1.569 1.632 4,500,499 1.5947 -1.12%
2019-01-25 0 1.790 1.780 1.790 1.780 1.800 1,162,000 2,075,660 1.7863 1.596 1.587 1.596 1.587 1.605 1,303,160 1.5928 0.00%
2019-01-24 0 1.790 1.760 1.790 1.760 1.790 454,000 805,810 1.7749 1.596 1.569 1.596 1.569 1.596 509,152 1.5827 1.70%
2019-01-23 0 1.760 1.740 1.760 1.720 1.770 224,000 392,660 1.7529 1.569 1.552 1.569 1.534 1.578 251,211 1.5631 0.57%
2019-01-22 0 1.750 1.730 1.750 1.740 1.780 1,449,000 2,534,100 1.7489 1.560 1.543 1.560 1.552 1.587 1,625,024 1.5594 -1.13%
2019-01-21 0 1.770 1.760 1.780 1.750 1.780 820,000 1,450,710 1.7692 1.578 1.569 1.587 1.560 1.587 919,613 1.5775 1.14%
2019-01-18 0 1.750 1.750 1.760 1.720 1.780 2,843,000 4,988,010 1.7545 1.560 1.560 1.569 1.534 1.587 3,188,367 1.5644 2.34%
2019-01-17 0 1.710 1.710 1.740 1.710 1.780 1,856,000 3,251,120 1.7517 1.525 1.525 1.552 1.525 1.587 2,081,467 1.5619 -1.72%
2019-01-16 0 1.740 1.730 1.740 1.730 1.760 378,000 658,670 1.7425 1.552 1.543 1.552 1.543 1.569 423,919 1.5538 -0.57%
2019-01-15 0 1.750 1.740 1.750 1.710 1.750 831,000 1,439,380 1.7321 1.560 1.552 1.560 1.525 1.560 931,950 1.5445 2.94%
2019-01-14 0 1.700 1.700 1.720 1.680 1.750 573,000 980,480 1.7111 1.516 1.516 1.534 1.498 1.560 642,608 1.5258 -1.73%
2019-01-11 0 1.730 1.720 1.730 1.720 1.740 518,000 894,410 1.7267 1.543 1.534 1.543 1.534 1.552 580,927 1.5396 0.58%
2019-01-10 0 1.720 1.710 1.730 1.710 1.760 492,000 853,850 1.7355 1.534 1.525 1.543 1.525 1.569 551,768 1.5475 -1.15%
2019-01-09 0 1.740 1.720 1.740 1.720 1.780 1,620,900 2,835,976 1.7496 1.552 1.534 1.552 1.534 1.587 1,817,807 1.5601 1.16%
2019-01-08 0 1.720 1.720 1.740 1.710 1.750 660,000 1,138,700 1.7253 1.534 1.534 1.552 1.525 1.560 740,177 1.5384 0.00%
2019-01-07 0 1.720 1.720 1.730 1.700 1.750 973,000 1,678,130 1.7247 1.534 1.534 1.543 1.516 1.560 1,091,200 1.5379 0.00%
2019-01-04 0 1.720 1.720 1.740 1.640 1.760 3,223,000 5,525,330 1.7143 1.534 1.534 1.552 1.462 1.569 3,614,529 1.5286 4.24%
2019-01-03 0 1.650 1.630 1.650 1.590 1.670 1,706,000 2,771,740 1.6247 1.471 1.453 1.471 1.418 1.489 1,913,245 1.4487 1.85%
2019-01-02 0 1.620 1.620 1.630 1.610 1.690 535,000 881,240 1.6472 1.445 1.445 1.453 1.436 1.507 599,992 1.4688 -2.41%
2018-12-31 0 1.660 1.660 1.690 1.660 1.730 57,000 96,080 1.6856 1.480 1.480 1.507 1.480 1.543 63,924 1.5030 0.61%
2018-12-28 0 1.650 1.650 1.680 1.650 1.680 104,000 173,340 1.6667 1.471 1.471 1.498 1.471 1.498 116,634 1.4862 1.23%
2018-12-27 0 1.630 1.630 1.670 1.630 1.700 142,000 235,520 1.6586 1.453 1.453 1.489 1.453 1.516 159,250 1.4789 0.00%
2018-12-24 0 1.630 1.630 1.650 1.620 1.670 582,000 958,190 1.6464 1.453 1.453 1.471 1.445 1.489 652,701 1.4680 -1.21%
2018-12-21 0 1.650 1.650 1.660 1.650 1.680 383,000 634,240 1.6560 1.471 1.471 1.480 1.471 1.498 429,527 1.4766 -0.60%
2018-12-20 0 1.660 1.660 1.670 1.650 1.690 1,606,000 2,683,340 1.6708 1.480 1.480 1.489 1.471 1.507 1,801,097 1.4898 -0.60%
2018-12-19 0 1.670 1.670 1.680 1.670 1.720 316,000 530,350 1.6783 1.489 1.489 1.498 1.489 1.534 354,388 1.4965 -1.18%
2018-12-18 0 1.690 1.680 1.690 1.660 1.730 928,000 1,570,030 1.6918 1.507 1.498 1.507 1.480 1.543 1,040,733 1.5086 -2.31%
2018-12-17 0 1.730 1.720 1.730 1.710 1.740 328,000 565,430 1.7239 1.543 1.534 1.543 1.525 1.552 367,845 1.5371 0.00%
2018-12-14 0 1.730 1.710 1.730 1.710 1.780 727,000 1,253,020 1.7235 1.543 1.525 1.543 1.525 1.587 815,316 1.5369 -1.70%
2018-12-13 0 1.760 1.740 1.760 1.700 1.760 1,187,900 2,064,559 1.7380 1.569 1.552 1.569 1.516 1.569 1,332,206 1.5497 1.73%
2018-12-12 0 1.730 1.720 1.740 1.730 1.760 483,000 842,040 1.7434 1.543 1.534 1.552 1.543 1.569 541,675 1.5545 -0.57%
2018-12-11 0 1.740 1.720 1.740 1.720 1.790 751,000 1,304,410 1.7369 1.552 1.534 1.552 1.534 1.596 842,231 1.5488 -0.57%
2018-12-10 0 1.750 1.750 1.760 1.730 1.800 696,000 1,215,850 1.7469 1.560 1.560 1.569 1.543 1.605 780,550 1.5577 -2.23%
2018-12-07 0 1.790 1.780 1.790 1.750 1.810 1,782,000 3,167,330 1.7774 1.596 1.587 1.596 1.560 1.614 1,998,477 1.5849 0.56%
2018-12-06 0 1.780 1.770 1.790 1.760 1.820 1,055,010 1,887,207 1.7888 1.587 1.578 1.596 1.569 1.623 1,183,172 1.5950 -2.73%
2018-12-05 0 1.830 1.820 1.830 1.800 1.830 513,000 934,110 1.8209 1.632 1.623 1.632 1.605 1.632 575,319 1.6236 -1.08%
2018-12-04 0 1.850 1.840 1.850 1.820 1.850 868,000 1,592,700 1.8349 1.650 1.641 1.650 1.623 1.650 973,444 1.6361 1.09%
2018-12-03 0 1.830 1.820 1.830 1.800 1.870 3,016,000 5,538,640 1.8364 1.632 1.623 1.632 1.605 1.667 3,382,383 1.6375 3.98%
2018-11-30 0 1.760 1.760 1.770 1.760 1.780 603,000 1,066,470 1.7686 1.569 1.569 1.578 1.569 1.587 676,252 1.5770 0.57%
2018-11-29 0 1.750 1.750 1.770 1.740 1.840 2,648,000 4,705,480 1.7770 1.560 1.560 1.578 1.552 1.641 2,969,679 1.5845 -4.37%
2018-11-28 0 1.830 1.810 1.830 1.770 1.840 1,661,000 3,012,450 1.8136 1.632 1.614 1.632 1.578 1.641 1,862,778 1.6172 1.67%
2018-11-27 0 1.800 1.790 1.810 1.720 1.850 1,997,000 3,595,460 1.8004 1.605 1.596 1.614 1.534 1.650 2,239,595 1.6054 -0.55%
2018-11-26 0 1.810 1.810 1.830 1.810 1.840 566,000 1,031,000 1.8216 1.614 1.614 1.632 1.614 1.641 634,758 1.6242 -1.63%
2018-11-23 0 1.840 1.830 1.840 1.810 1.880 860,000 1,574,480 1.8308 1.641 1.632 1.641 1.614 1.676 964,473 1.6325 -2.13%
2018-11-22 0 1.880 1.850 1.880 1.850 1.940 1,667,000 3,145,150 1.8867 1.676 1.650 1.676 1.650 1.730 1,869,507 1.6823 -2.59%
2018-11-21 0 1.930 1.920 1.930 1.890 1.940 758,000 1,455,030 1.9196 1.721 1.712 1.721 1.685 1.730 850,082 1.7116 1.05%
2018-11-20 0 1.910 1.900 1.920 1.900 1.990 2,207,000 4,270,180 1.9348 1.703 1.694 1.712 1.694 1.774 2,475,106 1.7253 -4.02%
2018-11-19 0 1.990 1.970 1.990 1.960 2.010 1,843,000 3,660,890 1.9864 1.774 1.757 1.774 1.748 1.792 2,066,887 1.7712 2.05%
2018-11-16 0 1.950 1.950 1.960 1.920 1.990 3,482,000 6,845,690 1.9660 1.739 1.739 1.748 1.712 1.774 3,904,993 1.7531 2.09%
2018-11-15 0 1.910 1.910 1.940 1.870 1.960 2,324,000 4,470,190 1.9235 1.703 1.703 1.730 1.667 1.748 2,606,319 1.7151 0.00%
2018-11-14 0 1.910 1.910 1.940 1.890 1.970 1,493,000 2,882,760 1.9309 1.703 1.703 1.730 1.685 1.757 1,674,369 1.7217 -1.04%
2018-11-13 0 1.930 1.950 1.960 1.890 1.990 1,776,000 3,463,085 1.9499 1.721 1.739 1.748 1.685 1.774 1,991,748 1.7387 0.52%
2018-11-12 0 1.920 1.920 1.940 1.900 1.940 392,000 753,420 1.9220 1.712 1.712 1.730 1.694 1.730 439,620 1.7138 0.00%
2018-11-09 0 1.920 1.890 1.920 1.890 1.930 266,000 508,190 1.9105 1.712 1.685 1.712 1.685 1.721 298,314 1.7035 -0.52%
2018-11-08 0 1.930 1.910 1.930 1.920 1.990 975,000 1,901,050 1.9498 1.721 1.703 1.721 1.712 1.774 1,093,443 1.7386 0.00%
2018-11-07 0 1.930 1.910 1.930 1.900 1.980 615,000 1,187,200 1.9304 1.721 1.703 1.721 1.694 1.766 689,710 1.7213 -0.52%
2018-11-06 0 1.940 1.950 1.970 1.930 2.020 998,000 1,968,980 1.9729 1.730 1.739 1.757 1.721 1.801 1,119,237 1.7592 -2.02%
2018-11-05 0 1.980 1.980 2.000 1.960 2.030 919,000 1,828,860 1.9901 1.766 1.766 1.783 1.748 1.810 1,030,640 1.7745 -1.49%
2018-11-02 0 2.010 1.990 2.010 1.940 2.030 3,837,000 7,619,430 1.9858 1.792 1.774 1.792 1.730 1.810 4,303,118 1.7707 4.15%
2018-11-01 0 1.930 1.920 1.930 1.900 1.970 2,810,000 5,427,190 1.9314 1.721 1.712 1.721 1.694 1.757 3,151,358 1.7222 2.66%
2018-10-31 0 1.880 1.880 1.890 1.860 1.910 1,307,000 2,462,650 1.8842 1.676 1.676 1.685 1.659 1.703 1,465,774 1.6801 0.00%
2018-10-30 0 1.880 1.870 1.880 1.750 1.940 2,470,000 4,555,175 1.8442 1.676 1.667 1.676 1.560 1.730 2,770,055 1.6444 3.30%
2018-10-29 0 1.820 1.800 1.820 1.780 1.850 498,000 903,250 1.8138 1.623 1.605 1.623 1.587 1.650 558,497 1.6173 0.00%
2018-10-26 0 1.820 1.820 1.840 1.820 1.940 2,470,000 4,658,470 1.8860 1.623 1.623 1.641 1.623 1.730 2,770,055 1.6817 -4.21%
2018-10-25 0 1.900 1.890 1.900 1.780 1.920 1,872,000 3,478,170 1.8580 1.694 1.685 1.694 1.587 1.712 2,099,410 1.6567 3.83%
2018-10-24 0 1.830 1.830 1.840 1.790 1.880 1,790,000 3,277,550 1.8310 1.632 1.632 1.641 1.596 1.676 2,007,449 1.6327 0.00%
2018-10-23 0 1.830 1.800 1.830 1.770 1.890 1,509,000 2,758,360 1.8279 1.632 1.605 1.632 1.578 1.685 1,692,313 1.6299 -2.66%
2018-10-22 0 1.880 1.870 1.880 1.690 1.910 4,345,000 8,040,280 1.8505 1.676 1.667 1.676 1.507 1.703 4,872,830 1.6500 10.59%
2018-10-19 0 1.700 1.700 1.710 1.600 1.700 1,788,000 2,950,920 1.6504 1.516 1.516 1.525 1.427 1.516 2,005,206 1.4716 4.38%
2018-10-18 0 1.640 1.630 1.640 1.620 1.730 1,953,000 3,207,360 1.6423 1.452 1.443 1.452 1.435 1.532 2,205,498 1.4543 -1.20%
2018-10-16 0 1.660 1.650 1.660 1.650 1.720 2,041,000 3,423,600 1.6774 1.470 1.461 1.470 1.461 1.523 2,304,875 1.4854 -3.49%
2018-10-15 0 1.720 1.710 1.720 1.710 1.730 751,000 1,289,750 1.7174 1.523 1.514 1.523 1.514 1.532 848,095 1.5208 0.00%
2018-10-12 0 1.720 1.710 1.720 1.690 1.830 2,581,000 4,410,000 1.7086 1.523 1.514 1.523 1.497 1.620 2,914,690 1.5130 -2.27%
2018-10-11 0 1.760 1.750 1.760 1.760 1.900 1,805,000 3,220,750 1.7843 1.559 1.550 1.559 1.559 1.682 2,038,363 1.5801 -7.37%
2018-10-10 0 1.900 1.900 1.920 1.890 1.910 234,010 444,848 1.9010 1.682 1.682 1.700 1.674 1.691 264,264 1.6833 0.00%
2018-10-09 0 1.900 1.900 1.920 1.890 1.940 1,153,414 2,202,188 1.9093 1.682 1.682 1.700 1.674 1.718 1,302,535 1.6907 -1.04%
2018-10-08 0 1.920 1.920 1.940 1.920 1.950 619,000 1,197,130 1.9340 1.700 1.700 1.718 1.700 1.727 699,029 1.7126 0.00%
2018-10-05 0 1.920 1.900 1.920 1.860 1.980 530,000 1,012,600 1.9106 1.700 1.682 1.700 1.647 1.753 598,522 1.6918 -1.54%
2018-10-04 0 1.950 1.910 1.960 1.930 2.000 520,000 1,015,060 1.9520 1.727 1.691 1.736 1.709 1.771 587,229 1.7286 -1.02%
2018-10-03 0 1.970 1.940 1.970 1.950 2.030 58,000 114,260 1.9700 1.744 1.718 1.744 1.727 1.798 65,499 1.7445 2.07%
2018-10-02 0 1.930 1.930 1.940 1.930 1.960 54,000 104,960 1.9437 1.709 1.709 1.718 1.709 1.736 60,982 1.7212 -2.03%
2018-09-28 0 1.970 1.970 1.990 1.970 2.110 466,000 930,880 1.9976 1.744 1.744 1.762 1.744 1.868 526,248 1.7689 -0.51%
2018-09-27 0 1.980 1.980 2.010 1.940 2.150 478,000 962,660 2.0139 1.753 1.753 1.780 1.718 1.904 539,799 1.7834 -2.94%
2018-09-26 0 2.040 2.040 2.050 2.040 2.090 955,677 1,975,072 2.0667 1.806 1.806 1.815 1.806 1.851 1,079,234 1.8301 -3.77%
2018-09-24 0 2.120 2.060 2.120 2.070 2.120 3,000 6,310 2.1033 1.877 1.824 1.877 1.833 1.877 3,388 1.8625 -0.93%
2018-09-21 0 2.140 2.130 2.140 2.050 2.140 1,015,227 2,149,836 2.1176 1.895 1.886 1.895 1.815 1.895 1,146,483 1.8752 3.38%
2018-09-20 0 2.070 2.050 2.070 2.030 2.130 836,000 1,728,240 2.0673 1.833 1.815 1.833 1.798 1.886 944,084 1.8306 2.99%
2018-09-19 0 2.010 2.000 2.010 1.980 2.020 491,000 983,470 2.0030 1.780 1.771 1.780 1.753 1.789 554,480 1.7737 0.50%
2018-09-18 0 2.000 1.980 2.000 1.920 2.010 944,000 1,865,760 1.9764 1.771 1.753 1.771 1.700 1.780 1,066,047 1.7502 1.01%
2018-09-17 0 1.980 1.970 1.980 1.950 1.990 298,000 587,150 1.9703 1.753 1.744 1.753 1.727 1.762 336,528 1.7447 -1.00%
2018-09-14 0 2.000 1.970 2.000 1.870 2.030 420,000 825,920 1.9665 1.771 1.744 1.771 1.656 1.798 474,301 1.7413 -0.50%
2018-09-13 0 2.010 1.990 2.010 1.860 2.010 2,408,000 4,743,800 1.9700 1.780 1.762 1.780 1.647 1.780 2,719,323 1.7445 2.55%
2018-09-12 0 1.960 1.950 1.960 1.930 1.970 1,345,000 2,626,755 1.9530 1.736 1.727 1.736 1.709 1.744 1,518,891 1.7294 0.00%
2018-09-11 0 1.960 1.960 1.970 1.870 1.970 1,752,652 3,417,722 1.9500 1.736 1.736 1.744 1.656 1.744 1,979,247 1.7268 0.00%
2018-09-10 0 1.960 1.950 1.960 1.940 2.010 1,066,000 2,095,720 1.9660 1.736 1.727 1.736 1.718 1.780 1,203,820 1.7409 -2.00%
2018-09-07 0 2.000 2.000 2.010 1.960 2.000 1,177,000 2,341,820 1.9897 1.771 1.771 1.780 1.736 1.771 1,329,171 1.7619 0.50%
2018-09-06 0 1.990 1.990 2.000 1.870 2.000 2,186,000 4,321,210 1.9768 1.762 1.762 1.771 1.656 1.771 2,468,621 1.7505 2.05%
2018-09-05 0 1.950 1.950 1.970 1.950 2.010 606,000 1,195,630 1.9730 1.727 1.727 1.744 1.727 1.780 684,348 1.7471 -2.01%
2018-09-04 0 1.990 1.980 1.990 1.980 2.010 272,000 543,530 1.9983 1.762 1.753 1.762 1.753 1.780 307,166 1.7695 0.00%
2018-09-03 0 1.990 1.980 1.990 1.970 2.010 272,000 540,130 1.9858 1.762 1.753 1.762 1.744 1.780 307,166 1.7584 -1.00%
2018-08-31 0 2.010 2.000 2.020 2.000 2.040 687,000 1,389,730 2.0229 1.780 1.771 1.789 1.771 1.806 775,820 1.7913 -2.43%
2018-08-30 0 2.060 2.060 2.070 2.040 2.080 961,000 1,981,670 2.0621 1.824 1.824 1.833 1.806 1.842 1,085,245 1.8260 0.98%
2018-08-29 0 2.040 2.040 2.050 2.020 2.060 990,000 2,020,530 2.0409 1.806 1.806 1.815 1.789 1.824 1,117,994 1.8073 0.49%
2018-08-28 0 2.030 2.020 2.030 2.000 2.060 1,232,000 2,501,850 2.0307 1.798 1.789 1.798 1.771 1.824 1,391,282 1.7982 0.00%
2018-08-27 0 2.030 2.020 2.030 2.000 2.050 1,403,462 2,831,602 2.0176 1.798 1.789 1.798 1.771 1.815 1,584,911 1.7866 1.50%
2018-08-24 0 2.000 1.980 2.000 1.980 2.010 464,000 927,530 1.9990 1.771 1.753 1.771 1.753 1.780 523,989 1.7701 0.00%
2018-08-23 0 2.000 2.000 2.010 1.990 2.020 454,000 909,570 2.0035 1.771 1.771 1.780 1.762 1.789 512,696 1.7741 0.00%
2018-08-22 0 2.000 1.990 2.020 1.950 2.020 713,000 1,417,060 1.9875 1.771 1.762 1.789 1.727 1.789 805,182 1.7599 0.50%
2018-08-21 0 1.990 1.980 1.990 1.960 2.010 1,041,000 2,069,060 1.9876 1.762 1.753 1.762 1.736 1.780 1,175,588 1.7600 0.51%
2018-08-20 0 1.980 1.970 1.980 1.960 2.020 596,000 1,179,600 1.9792 1.753 1.744 1.753 1.736 1.789 673,055 1.7526 -0.50%
2018-08-17 0 1.990 1.980 1.990 1.970 2.050 736,000 1,469,480 1.9966 1.762 1.753 1.762 1.744 1.815 831,155 1.7680 -0.50%
2018-08-16 0 2.000 1.990 2.000 1.970 2.070 1,049,000 2,135,730 2.0360 1.771 1.762 1.771 1.744 1.833 1,184,622 1.8029 -2.91%
2018-08-15 0 2.060 2.050 2.070 2.050 2.110 483,000 1,006,020 2.0829 1.824 1.815 1.833 1.815 1.868 545,446 1.8444 -3.74%
2018-08-14 0 2.140 2.120 2.140 2.120 2.160 218,000 465,640 2.1360 1.895 1.877 1.895 1.877 1.913 246,185 1.8914 -1.38%
2018-08-13 0 2.170 2.150 2.170 2.110 2.180 433,000 931,160 2.1505 1.922 1.904 1.922 1.868 1.930 488,981 1.9043 -0.46%
2018-08-10 0 2.180 2.160 2.170 2.150 2.190 347,000 753,240 2.1707 1.930 1.913 1.922 1.904 1.939 391,863 1.9222 0.46%
2018-08-09 0 2.170 2.160 2.170 2.120 2.170 540,000 1,162,190 2.1522 1.922 1.913 1.922 1.877 1.922 609,815 1.9058 0.93%
2018-08-08 0 2.150 2.120 2.150 2.110 2.150 528,000 1,125,940 2.1325 1.904 1.877 1.904 1.868 1.904 596,264 1.8883 0.94%
2018-08-07 0 2.130 2.100 2.130 2.060 2.140 1,412,000 2,999,270 2.1241 1.886 1.860 1.886 1.824 1.895 1,594,553 1.8809 2.40%
2018-08-06 0 2.080 2.080 2.090 2.060 2.180 2,205,000 4,642,320 2.1054 1.842 1.842 1.851 1.824 1.930 2,490,078 1.8643 -3.70%
2018-08-03 0 2.160 2.150 2.160 2.150 2.190 1,721,000 3,742,110 2.1744 1.913 1.904 1.913 1.904 1.939 1,943,503 1.9254 -1.82%
2018-08-02 0 2.200 2.190 2.200 2.190 2.220 2,392,000 5,263,630 2.2005 1.948 1.939 1.948 1.939 1.966 2,701,255 1.9486 -1.35%
2018-08-01 0 2.230 2.220 2.230 2.220 2.250 160,000 357,010 2.2313 1.975 1.966 1.975 1.966 1.992 180,686 1.9759 0.45%
2018-07-31 0 2.220 2.220 2.230 2.220 2.250 815,000 1,813,330 2.2249 1.966 1.966 1.975 1.966 1.992 920,369 1.9702 -0.45%
2018-07-30 0 2.230 2.230 2.250 2.230 2.300 1,611,000 3,620,420 2.2473 1.975 1.975 1.992 1.975 2.037 1,819,281 1.9900 -3.88%
2018-07-27 0 2.320 2.300 2.320 2.290 2.330 566,000 1,301,360 2.2992 2.054 2.037 2.054 2.028 2.063 639,176 2.0360 0.00%
2018-07-26 0 2.320 2.310 2.320 2.300 2.320 704,000 1,624,870 2.3081 2.054 2.046 2.054 2.037 2.054 795,018 2.0438 1.31%
2018-07-25 0 2.290 2.290 2.300 2.290 2.320 236,000 542,400 2.2983 2.028 2.028 2.037 2.028 2.054 266,512 2.0352 -1.29%
2018-07-24 0 2.320 2.310 2.320 2.260 2.330 1,191,000 2,747,350 2.3068 2.054 2.046 2.054 2.001 2.063 1,344,981 2.0427 3.11%
2018-07-23 0 2.250 2.230 2.250 2.200 2.250 551,000 1,223,880 2.2212 1.992 1.975 1.992 1.948 1.992 622,237 1.9669 -0.44%
2018-07-20 0 2.260 2.250 2.260 2.180 2.280 1,149,000 2,553,570 2.2224 2.001 1.992 2.001 1.930 2.019 1,297,551 1.9680 0.00%
2018-07-19 0 2.260 2.250 2.260 2.210 2.270 480,000 1,078,700 2.2473 2.001 1.992 2.001 1.957 2.010 542,058 1.9900 1.80%
2018-07-18 0 2.220 2.220 2.240 2.210 2.250 221,000 491,080 2.2221 1.966 1.966 1.984 1.957 1.992 249,572 1.9677 0.00%
2018-07-17 0 2.220 2.210 2.220 2.200 2.230 201,000 444,650 2.2122 1.966 1.957 1.966 1.948 1.975 226,987 1.9589 0.45%
2018-07-16 0 2.210 2.210 2.220 2.200 2.260 952,000 2,106,140 2.2123 1.957 1.957 1.966 1.948 2.001 1,075,081 1.9591 -2.21%
2018-07-13 0 2.260 2.250 2.260 2.220 2.270 982,000 2,197,780 2.2381 2.001 1.992 2.001 1.966 2.010 1,108,960 1.9818 1.35%
2018-07-12 0 2.230 2.230 2.260 2.200 2.280 1,403,000 3,135,120 2.2346 1.975 1.975 2.001 1.948 2.019 1,584,390 1.9788 0.90%
2018-07-11 0 2.210 2.200 2.210 2.190 2.230 592,000 1,304,860 2.2042 1.957 1.948 1.957 1.939 1.975 668,538 1.9518 -0.90%
2018-07-10 0 2.230 2.220 2.230 2.190 2.250 1,197,000 2,656,670 2.2194 1.975 1.966 1.975 1.939 1.992 1,351,757 1.9653 -0.45%
2018-07-09 0 2.240 2.230 2.240 2.220 2.260 1,408,000 3,156,560 2.2419 1.984 1.975 1.984 1.966 2.001 1,590,036 1.9852 1.36%
2018-07-06 0 2.210 2.200 2.210 2.170 2.250 2,165,000 4,780,410 2.2080 1.957 1.948 1.957 1.922 1.992 2,444,906 1.9553 -1.34%
2018-07-05 0 2.240 2.240 2.250 2.220 2.310 1,295,000 2,931,050 2.2634 1.984 1.984 1.992 1.966 2.046 1,462,427 2.0042 -3.03%
2018-07-04 0 2.310 2.300 2.310 2.300 2.340 504,000 1,164,380 2.3103 2.046 2.037 2.046 2.037 2.072 569,161 2.0458 -1.28%
2018-07-03 0 2.340 2.340 2.350 2.300 2.370 1,137,000 2,649,120 2.3299 2.072 2.072 2.081 2.037 2.099 1,283,999 2.0632 -1.68%
2018-06-29 0 2.380 2.380 2.390 2.310 2.390 2,130,000 5,017,630 2.3557 2.108 2.108 2.116 2.046 2.116 2,405,381 2.0860 1.71%
2018-06-28 0 2.340 2.340 2.360 2.260 2.410 1,734,000 4,060,490 2.3417 2.072 2.072 2.090 2.001 2.134 1,958,184 2.0736 -1.68%
2018-06-27 0 2.380 2.380 2.390 2.330 2.480 1,375,000 3,254,930 2.3672 2.108 2.108 2.116 2.063 2.196 1,552,770 2.0962 -1.24%
2018-06-26 0 2.410 2.410 2.430 2.380 2.450 2,248,000 5,414,380 2.4085 2.134 2.134 2.152 2.108 2.170 2,538,637 2.1328 -2.43%
2018-06-25 0 2.470 2.440 2.500 2.420 2.500 1,773,000 4,371,440 2.4656 2.187 2.161 2.214 2.143 2.214 2,002,226 2.1833 -1.98%
2018-06-22 0 2.520 2.510 2.520 2.460 2.520 1,975,000 4,914,450 2.4883 2.231 2.223 2.231 2.178 2.231 2,230,342 2.2035 0.00%
2018-06-21 0 2.520 2.510 2.520 2.460 2.530 1,618,000 4,035,130 2.4939 2.231 2.223 2.231 2.178 2.240 1,827,186 2.2084 0.80%
2018-06-20 0 2.500 2.500 2.510 2.480 2.520 1,655,000 4,135,810 2.4990 2.214 2.214 2.223 2.196 2.231 1,868,970 2.2129 -0.40%
2018-06-19 0 2.510 2.510 2.520 2.460 2.610 3,662,000 9,251,480 2.5263 2.223 2.223 2.231 2.178 2.311 4,135,449 2.2371 -3.09%
2018-06-15 0 2.590 2.590 2.600 2.580 2.630 1,262,000 3,286,410 2.6041 2.293 2.293 2.302 2.285 2.329 1,425,160 2.3060 -1.15%
2018-06-14 0 2.620 2.610 2.620 2.600 2.640 591,000 1,548,300 2.6198 2.320 2.311 2.320 2.302 2.338 667,409 2.3199 -0.76%
2018-06-13 0 2.640 2.630 2.640 2.620 2.660 910,000 2,410,270 2.6486 2.338 2.329 2.338 2.320 2.355 1,027,651 2.3454 -0.38%
2018-06-12 0 2.650 2.630 2.650 2.620 2.660 210,000 553,250 2.6345 2.347 2.329 2.347 2.320 2.355 237,150 2.3329 0.38%
2018-06-11 0 2.640 2.640 2.650 2.620 2.660 484,000 1,276,550 2.6375 2.338 2.338 2.347 2.320 2.355 546,575 2.3355 0.00%
2018-06-08 0 2.640 2.620 2.640 2.620 2.650 989,000 2,606,280 2.6353 2.338 2.320 2.338 2.320 2.347 1,116,865 2.3336 -0.38%
2018-06-07 0 2.650 2.640 2.650 2.600 2.680 1,668,000 4,407,350 2.6423 2.347 2.338 2.347 2.302 2.373 1,883,651 2.3398 -0.38%
2018-06-06 0 2.660 2.660 2.670 2.630 2.660 397,000 1,051,590 2.6488 2.355 2.355 2.364 2.329 2.355 448,327 2.3456 0.38%
2018-06-05 0 2.650 2.640 2.650 2.630 2.660 552,000 1,458,170 2.6416 2.347 2.338 2.347 2.329 2.355 623,366 2.3392 -0.38%
2018-06-04 0 2.660 2.650 2.660 2.620 2.660 511,000 1,348,900 2.6397 2.355 2.347 2.355 2.320 2.355 577,066 2.3375 0.76%
2018-06-01 0 2.640 2.640 2.660 2.610 2.660 2,047,000 5,397,390 2.6367 2.338 2.338 2.355 2.311 2.355 2,311,651 2.3349 -0.38%
2018-05-31 0 2.650 2.640 2.650 2.590 2.690 2,301,000 6,043,510 2.6265 2.347 2.338 2.347 2.293 2.382 2,598,490 2.3258 1.53%
2018-05-30 0 2.610 2.610 2.620 2.580 2.730 4,048,000 10,678,520 2.6380 2.311 2.311 2.320 2.285 2.417 4,571,354 2.3360 -4.40%
2018-05-29 0 2.730 2.730 2.740 2.720 2.790 2,067,000 5,677,850 2.7469 2.417 2.417 2.426 2.409 2.471 2,334,236 2.4324 -2.15%
2018-05-28 0 2.790 2.790 2.800 2.760 2.810 690,000 1,921,650 2.7850 2.471 2.471 2.479 2.444 2.488 779,208 2.4662 -0.36%
2018-05-25 0 2.800 2.800 2.810 2.790 2.830 2,003,000 5,622,260 2.8069 2.479 2.479 2.488 2.471 2.506 2,261,962 2.4856 -1.06%
2018-05-24 0 2.830 2.820 2.830 2.820 2.840 893,000 2,523,610 2.8260 2.506 2.497 2.506 2.497 2.515 1,008,453 2.5025 0.71%
2018-05-23 0 2.810 2.810 2.830 2.810 2.880 2,832,000 8,029,290 2.8352 2.488 2.488 2.506 2.488 2.550 3,198,141 2.5106 -1.40%
2018-05-21 0 2.850 2.850 2.860 2.850 2.910 3,077,000 8,833,880 2.8709 2.524 2.524 2.533 2.524 2.577 3,474,816 2.5423 -0.59%
2018-05-18 0 2.910 2.910 2.940 2.900 2.970 10,422,000 30,530,850 2.9295 2.539 2.539 2.565 2.530 2.591 11,946,851 2.5556 -2.02%
2018-05-17 0 2.970 2.940 2.970 2.930 3.000 12,864,000 38,154,840 2.9660 2.591 2.565 2.591 2.556 2.617 14,746,142 2.5874 0.68%
2018-05-16 0 2.950 2.940 2.950 2.920 2.990 8,199,415 24,167,627 2.9475 2.573 2.565 2.573 2.547 2.608 9,399,078 2.5713 -0.67%
2018-05-15 0 2.970 2.970 2.980 2.970 3.030 10,002,000 29,928,920 2.9923 2.591 2.591 2.600 2.591 2.643 11,465,400 2.6104 -1.98%
2018-05-14 0 3.030 3.030 3.040 2.980 3.030 5,938,000 17,824,630 3.0018 2.643 2.643 2.652 2.600 2.643 6,806,793 2.6187 0.00%
2018-05-11 0 3.030 3.000 3.030 3.000 3.080 5,624,000 17,029,840 3.0281 2.643 2.617 2.643 2.617 2.687 6,446,852 2.6416 -0.66%
2018-05-10 0 3.050 3.020 3.050 2.970 3.050 4,069,000 12,310,150 3.0254 2.661 2.635 2.661 2.591 2.661 4,664,338 2.6392 1.67%
2018-05-09 0 3.000 2.990 3.000 2.970 3.020 2,806,000 8,376,080 2.9851 2.617 2.608 2.617 2.591 2.635 3,216,548 2.6041 -0.66%
2018-05-08 0 3.020 3.020 3.030 3.000 3.070 1,812,000 5,498,120 3.0343 2.635 2.635 2.643 2.617 2.678 2,077,115 2.6470 -0.66%
2018-05-07 0 3.040 3.040 3.050 3.010 3.070 2,283,000 6,948,440 3.0436 2.652 2.652 2.661 2.626 2.678 2,617,027 2.6551 -0.33%
2018-05-04 0 3.050 3.050 3.060 2.980 3.050 4,333,000 13,146,500 3.0340 2.661 2.661 2.669 2.600 2.661 4,966,964 2.6468 2.69%
2018-05-03 0 2.970 2.960 2.970 2.970 3.000 793,000 2,363,810 2.9808 2.591 2.582 2.591 2.591 2.617 909,024 2.6004 -1.00%
2018-05-02 0 3.000 2.950 3.000 2.950 3.020 7,438,000 22,295,900 2.9976 2.617 2.573 2.617 2.573 2.635 8,526,259 2.6150 -0.33%
2018-04-30 0 3.010 3.010 3.020 3.010 3.090 4,713,000 14,487,520 3.0739 2.626 2.626 2.635 2.626 2.696 5,402,563 2.6816 -1.63%
2018-04-27 0 3.060 3.050 3.070 2.900 3.060 4,535,000 13,646,700 3.0092 2.669 2.661 2.678 2.530 2.669 5,198,519 2.6251 2.00%
2018-04-26 0 3.000 3.000 3.010 2.940 3.030 2,752,000 8,218,940 2.9865 2.617 2.617 2.626 2.565 2.643 3,154,647 2.6053 -0.99%
2018-04-25 0 3.030 3.020 3.030 2.820 3.030 11,085,000 32,928,370 2.9705 2.643 2.635 2.643 2.460 2.643 12,706,855 2.5914 5.94%
2018-04-24 0 2.860 2.850 2.860 2.800 2.870 2,614,000 7,429,950 2.8424 2.495 2.486 2.495 2.443 2.504 2,996,456 2.4796 1.06%
2018-04-23 0 2.830 2.810 2.830 2.810 2.850 1,598,000 4,514,110 2.8248 2.469 2.451 2.469 2.451 2.486 1,831,805 2.4643 -0.35%
2018-04-20 0 2.840 2.820 2.840 2.810 2.890 2,319,000 6,608,820 2.8499 2.478 2.460 2.478 2.451 2.521 2,658,295 2.4861 -0.35%
2018-04-19 0 2.850 2.850 2.860 2.760 3.000 24,387,000 68,741,290 2.8188 2.486 2.486 2.495 2.408 2.617 27,955,080 2.4590 -5.00%
2018-04-18 0 3.000 2.990 3.000 2.770 3.110 10,259,000 29,866,150 2.9112 2.617 2.608 2.617 2.416 2.713 11,760,002 2.5396 -1.64%
2018-04-17 0 3.050 3.050 3.070 2.960 3.120 6,736,000 20,573,110 3.0542 2.661 2.661 2.678 2.582 2.722 7,721,549 2.6644 1.67%
2018-04-16 0 3.000 2.990 3.000 2.860 3.010 4,101,000 12,135,710 2.9592 2.617 2.608 2.617 2.495 2.626 4,701,020 2.5815 4.17%
2018-04-13 0 2.880 2.860 2.880 2.850 2.900 339,000 973,190 2.8708 2.512 2.495 2.512 2.486 2.530 388,599 2.5044 1.05%
2018-04-12 0 2.850 2.850 2.860 2.840 2.910 640,000 1,839,350 2.8740 2.486 2.486 2.495 2.478 2.539 733,639 2.5072 -1.38%
2018-04-11 0 2.890 2.880 2.890 2.830 2.910 3,566,000 10,220,245 2.8660 2.521 2.512 2.521 2.469 2.539 4,087,744 2.5002 0.35%
2018-04-10 0 2.880 2.860 2.880 2.830 2.950 3,717,000 10,661,340 2.8683 2.512 2.495 2.512 2.469 2.573 4,260,837 2.5022 -1.37%
2018-04-09 0 2.920 2.910 2.920 2.840 2.920 739,000 2,134,080 2.8878 2.547 2.539 2.547 2.478 2.547 847,124 2.5192 2.82%
2018-04-06 0 2.840 2.830 2.840 2.810 2.880 374,000 1,062,460 2.8408 2.478 2.469 2.478 2.451 2.512 428,720 2.4782 0.71%
2018-04-04 0 2.820 2.810 2.820 2.800 2.900 1,057,000 3,002,090 2.8402 2.460 2.451 2.460 2.443 2.530 1,211,650 2.4777 -1.74%
2018-04-03 0 2.870 2.860 2.870 2.810 2.890 1,622,000 4,619,380 2.8480 2.504 2.495 2.504 2.451 2.521 1,859,316 2.4845 -2.05%
2018-03-29 0 2.930 2.930 2.940 2.910 2.950 1,730,000 5,064,220 2.9273 2.556 2.556 2.565 2.539 2.573 1,983,118 2.5537 0.34%
2018-03-28 0 2.920 2.920 2.950 2.920 2.980 1,490,000 4,383,505 2.9419 2.547 2.547 2.573 2.547 2.600 1,708,003 2.5665 -2.99%
2018-03-27 0 3.010 3.000 3.010 2.960 3.080 1,595,000 4,775,830 2.9943 2.626 2.617 2.626 2.582 2.687 1,828,366 2.6121 0.33%
2018-03-26 0 3.000 2.990 3.000 2.880 3.030 2,192,000 6,456,000 2.9453 2.617 2.608 2.617 2.512 2.643 2,512,713 2.5693 1.69%
2018-03-23 0 2.950 2.940 2.950 2.910 3.000 1,835,000 5,417,090 2.9521 2.573 2.565 2.573 2.539 2.617 2,103,480 2.5753 -3.91%
2018-03-22 0 3.070 3.040 3.070 3.000 3.070 727,000 2,206,910 3.0356 2.678 2.652 2.678 2.617 2.678 833,368 2.6482 2.33%
2018-03-21 0 3.000 3.000 3.020 3.000 3.060 4,614,000 13,948,310 3.0230 2.617 2.617 2.635 2.617 2.669 5,289,078 2.6372 -0.33%
2018-03-20 0 3.010 3.010 3.020 2.980 3.080 2,995,000 9,064,970 3.0267 2.626 2.626 2.635 2.600 2.687 3,433,201 2.6404 -2.59%
2018-03-19 0 3.090 3.090 3.100 3.070 3.110 534,000 1,648,490 3.0871 2.696 2.696 2.704 2.678 2.713 612,130 2.6930 -0.64%
2018-03-16 0 3.110 3.070 3.110 3.030 3.110 2,504,771 7,720,840 3.0825 2.713 2.678 2.713 2.643 2.713 2,871,246 2.6890 -0.32%
2018-03-15 0 3.120 3.100 3.120 3.100 3.130 711,000 2,209,740 3.1079 2.722 2.704 2.722 2.704 2.730 815,027 2.7112 0.00%
2018-03-14 0 3.120 3.120 3.140 3.120 3.150 555,000 1,739,580 3.1344 2.722 2.722 2.739 2.722 2.748 636,202 2.7343 -0.32%
2018-03-13 0 3.130 3.130 3.150 3.120 3.170 495,000 1,554,890 3.1412 2.730 2.730 2.748 2.722 2.765 567,424 2.7403 -1.88%
2018-03-12 0 3.190 3.170 3.190 3.150 3.210 1,466,000 4,664,010 3.1815 2.783 2.765 2.783 2.748 2.800 1,680,492 2.7754 1.27%
2018-03-09 0 3.150 3.130 3.150 3.110 3.170 575,000 1,800,060 3.1305 2.748 2.730 2.748 2.713 2.765 659,129 2.7310 0.32%
2018-03-08 0 3.140 3.130 3.140 3.100 3.150 763,000 2,387,770 3.1294 2.739 2.730 2.739 2.704 2.748 874,635 2.7300 0.00%
2018-03-07 0 3.140 3.100 3.140 3.090 3.180 1,197,000 3,738,850 3.1235 2.739 2.704 2.739 2.696 2.774 1,372,134 2.7248 0.00%
2018-03-06 0 3.140 3.140 3.150 3.080 3.150 797,000 2,484,780 3.1177 2.739 2.739 2.748 2.687 2.748 913,610 2.7197 2.61%
2018-03-05 0 3.060 3.040 3.060 3.020 3.150 1,748,000 5,362,740 3.0679 2.669 2.652 2.669 2.635 2.748 2,003,751 2.6764 -1.92%
2018-03-02 0 3.120 3.120 3.130 3.100 3.180 1,975,000 6,182,880 3.1306 2.722 2.722 2.730 2.704 2.774 2,263,964 2.7310 -2.19%
2018-03-01 0 3.190 3.170 3.190 3.170 3.210 639,000 2,037,510 3.1886 2.783 2.765 2.783 2.765 2.800 732,493 2.7816 0.00%
2018-02-28 0 3.190 3.180 3.190 3.160 3.210 1,257,000 3,998,330 3.1809 2.783 2.774 2.783 2.757 2.800 1,440,913 2.7749 -1.24%
2018-02-27 0 3.230 3.220 3.230 3.220 3.320 1,706,000 5,572,120 3.2662 2.818 2.809 2.818 2.809 2.896 1,955,606 2.8493 -1.82%
2018-02-26 0 3.290 3.280 3.290 3.250 3.320 2,509,000 8,279,760 3.3000 2.870 2.861 2.870 2.835 2.896 2,876,094 2.8788 0.92%
2018-02-23 0 3.260 3.250 3.260 3.180 3.280 972,000 3,157,860 3.2488 2.844 2.835 2.844 2.774 2.861 1,114,214 2.8342 1.24%
2018-02-22 0 3.220 3.210 3.220 3.220 3.290 1,696,000 5,512,350 3.2502 2.809 2.800 2.809 2.809 2.870 1,944,143 2.8354 -1.83%
2018-02-21 0 3.280 3.280 3.310 3.240 3.310 602,000 1,976,000 3.2824 2.861 2.861 2.888 2.826 2.888 690,079 2.8634 0.00%
2018-02-20 0 3.280 3.270 3.280 3.240 3.280 466,000 1,519,540 3.2608 2.861 2.853 2.861 2.826 2.861 534,181 2.8446 0.00%
2018-02-15 0 3.280 3.280 3.290 3.240 3.330 1,058,000 3,474,120 3.2837 2.861 2.861 2.870 2.826 2.905 1,212,797 2.8646 0.92%
2018-02-14 0 3.250 3.250 3.260 3.170 3.260 1,154,000 3,716,460 3.2205 2.835 2.835 2.844 2.765 2.844 1,322,843 2.8094 1.25%
2018-02-13 0 3.210 3.210 3.230 3.070 3.230 5,119,000 16,118,800 3.1488 2.800 2.800 2.818 2.678 2.818 5,867,965 2.7469 3.55%
2018-02-12 0 3.100 3.090 3.100 2.980 3.140 3,924,000 12,055,990 3.0724 2.704 2.696 2.704 2.600 2.739 4,498,123 2.6802 2.99%
2018-02-09 0 3.010 3.010 3.020 2.900 3.060 7,811,000 23,232,550 2.9743 2.626 2.626 2.635 2.530 2.669 8,953,833 2.5947 -2.59%
2018-02-08 0 3.090 3.080 3.090 3.070 3.110 3,592,774 11,122,727 3.0959 2.696 2.687 2.696 2.678 2.713 4,118,435 2.7007 -0.32%
2018-02-07 0 3.100 3.090 3.100 3.080 3.250 7,015,000 21,947,280 3.1286 2.704 2.696 2.704 2.687 2.835 8,041,370 2.7293 -1.59%
2018-02-06 0 3.150 3.150 3.160 3.140 3.250 4,402,000 14,014,440 3.1837 2.748 2.748 2.757 2.739 2.835 5,046,060 2.7773 -3.67%
2018-02-05 0 3.270 3.270 3.290 3.230 3.290 2,356,000 7,665,390 3.2536 2.853 2.853 2.870 2.818 2.870 2,700,708 2.8383 -0.91%
2018-02-02 0 3.300 3.290 3.300 3.300 3.370 4,168,000 13,858,110 3.3249 2.879 2.870 2.879 2.879 2.940 4,777,823 2.9005 -1.49%
2018-02-01 0 3.350 3.350 3.360 3.340 3.460 1,937,000 6,556,630 3.3849 2.922 2.922 2.931 2.914 3.018 2,220,404 2.9529 -2.90%
2018-01-31 0 3.450 3.420 3.450 3.390 3.510 3,663,000 12,533,720 3.4217 3.010 2.983 3.010 2.957 3.062 4,198,936 2.9850 -0.29%
2018-01-30 0 3.460 3.460 3.470 3.430 3.550 3,692,000 12,892,680 3.4921 3.018 3.018 3.027 2.992 3.097 4,232,179 3.0463 -1.70%
2018-01-29 0 3.520 3.520 3.540 3.520 3.620 6,065,000 21,596,030 3.5608 3.071 3.071 3.088 3.071 3.158 6,952,375 3.1063 -0.85%
2018-01-26 0 3.550 3.530 3.550 3.510 3.570 7,281,000 25,773,170 3.5398 3.097 3.079 3.097 3.062 3.114 8,346,289 3.0880 1.14%
2018-01-25 0 3.510 3.510 3.520 3.500 3.630 6,085,000 21,597,850 3.5494 3.062 3.062 3.071 3.053 3.167 6,975,301 3.0963 -3.31%
2018-01-24 0 3.630 3.630 3.640 3.490 3.640 8,388,000 29,900,880 3.5647 3.167 3.167 3.175 3.045 3.175 9,615,255 3.1097 3.13%
2018-01-23 0 3.520 3.500 3.520 3.490 3.600 4,050,400 14,254,306 3.5192 3.071 3.053 3.071 3.045 3.141 4,643,017 3.0701 -0.56%
2018-01-22 0 3.540 3.530 3.540 3.520 3.620 3,591,000 12,772,720 3.5569 3.088 3.079 3.088 3.071 3.158 4,116,402 3.1029 -1.39%
2018-01-19 0 3.590 3.590 3.600 3.480 3.660 9,346,000 33,426,590 3.5766 3.132 3.132 3.141 3.036 3.193 10,713,420 3.1201 2.57%
2018-01-18 0 3.500 3.500 3.510 3.450 3.580 8,322,822 29,231,613 3.5122 3.053 3.053 3.062 3.010 3.123 9,540,540 3.0639 0.57%
2018-01-17 0 3.480 3.480 3.490 3.350 3.520 10,693,773 37,002,090 3.4602 3.036 3.036 3.045 2.922 3.071 12,258,387 3.0185 3.26%
2018-01-16 0 3.370 3.370 3.380 3.310 3.380 2,011,000 6,722,710 3.3430 2.940 2.940 2.949 2.888 2.949 2,305,231 2.9163 2.12%
2018-01-15 0 3.300 3.300 3.320 3.280 3.370 1,839,000 6,069,790 3.3006 2.879 2.879 2.896 2.861 2.940 2,108,065 2.8793 -2.08%
2018-01-12 0 3.370 3.370 3.380 3.350 3.400 788,000 2,657,930 3.3730 2.940 2.940 2.949 2.922 2.966 903,293 2.9425 -0.30%
2018-01-11 0 3.380 3.360 3.380 3.310 3.400 2,241,000 7,487,390 3.3411 2.949 2.931 2.949 2.888 2.966 2,568,882 2.9146 -1.46%
2018-01-10 0 3.430 3.410 3.430 3.360 3.430 3,121,000 10,621,610 3.4033 2.992 2.975 2.992 2.931 2.992 3,577,636 2.9689 1.48%
2018-01-09 0 3.380 3.380 3.400 3.380 3.430 1,966,000 6,667,480 3.3914 2.949 2.949 2.966 2.949 2.992 2,253,647 2.9585 -2.03%
2018-01-08 0 3.450 3.430 3.450 3.400 3.480 2,688,000 9,224,260 3.4316 3.010 2.992 3.010 2.966 3.036 3,081,283 2.9936 1.17%
2018-01-05 0 3.410 3.400 3.410 3.370 3.430 3,127,000 10,646,490 3.4047 2.975 2.966 2.975 2.940 2.992 3,584,514 2.9701 1.49%
2018-01-04 0 3.360 3.360 3.380 3.350 3.410 1,435,000 4,836,320 3.3703 2.931 2.931 2.949 2.922 2.975 1,644,956 2.9401 0.00%
2018-01-03 0 3.360 3.340 3.360 3.320 3.430 2,238,000 7,548,870 3.3730 2.931 2.914 2.931 2.896 2.992 2,565,443 2.9425 -0.59%
2018-01-02 0 3.380 3.380 3.390 3.310 3.390 957,000 3,217,240 3.3618 2.949 2.949 2.957 2.888 2.957 1,097,019 2.9327 2.74%
2017-12-29 0 3.290 3.290 3.300 3.290 3.330 796,000 2,634,190 3.3093 2.870 2.870 2.879 2.870 2.905 912,463 2.8869 -1.20%
2017-12-28 0 3.330 3.330 3.340 3.250 3.390 2,006,000 6,727,210 3.3535 2.905 2.905 2.914 2.835 2.957 2,299,499 2.9255 2.46%
2017-12-27 0 3.250 3.250 3.260 3.220 3.280 679,000 2,202,650 3.2440 2.835 2.835 2.844 2.809 2.861 778,345 2.8299 0.31%
2017-12-22 0 3.240 3.240 3.250 3.220 3.270 460,000 1,494,420 3.2487 2.826 2.826 2.835 2.809 2.853 527,303 2.8341 0.62%
2017-12-21 0 3.220 3.220 3.250 3.200 3.290 933,000 3,022,320 3.2394 2.809 2.809 2.835 2.792 2.870 1,069,508 2.8259 0.00%
2017-12-20 0 3.220 3.220 3.250 3.220 3.290 637,000 2,074,220 3.2562 2.809 2.809 2.835 2.809 2.870 730,200 2.8406 -1.83%
2017-12-19 0 3.280 3.280 3.300 3.240 3.300 665,000 2,182,200 3.2815 2.861 2.861 2.879 2.826 2.879 762,297 2.8627 0.00%
2017-12-18 0 3.280 3.270 3.280 3.260 3.300 837,000 2,741,420 3.2753 2.861 2.853 2.861 2.844 2.879 959,462 2.8572 1.23%
2017-12-15 0 3.240 3.240 3.270 3.240 3.280 1,495,684 4,866,539 3.2537 2.826 2.826 2.853 2.826 2.861 1,714,519 2.8384 -1.22%
2017-12-14 0 3.280 3.280 3.290 3.230 3.320 1,049,000 3,429,950 3.2697 2.861 2.861 2.870 2.818 2.896 1,202,480 2.8524 0.61%
2017-12-13 0 3.260 3.260 3.310 3.200 3.310 2,749,284 8,941,237 3.2522 2.844 2.844 2.888 2.792 2.888 3,151,534 2.8371 1.24%
2017-12-12 0 3.220 3.220 3.230 3.210 3.300 1,020,000 3,302,120 3.2374 2.809 2.809 2.818 2.800 2.879 1,169,237 2.8242 -1.23%
2017-12-11 0 3.260 3.240 3.250 3.230 3.260 765,000 2,483,450 3.2463 2.844 2.826 2.835 2.818 2.844 876,928 2.8320 0.31%
2017-12-08 0 3.250 3.240 3.250 3.220 3.280 1,949,000 6,328,990 3.2473 2.835 2.826 2.835 2.809 2.861 2,234,160 2.8328 0.31%
2017-12-07 0 3.240 3.230 3.250 3.220 3.350 2,826,000 9,195,630 3.2539 2.826 2.818 2.835 2.809 2.922 3,239,474 2.8386 -1.82%
2017-12-06 0 3.300 3.300 3.310 3.230 3.330 6,807,000 22,270,530 3.2717 2.879 2.879 2.888 2.818 2.905 7,802,937 2.8541 -0.30%
2017-12-05 0 3.310 3.300 3.310 3.280 3.340 1,349,000 4,457,760 3.3045 2.888 2.879 2.888 2.861 2.914 1,546,373 2.8827 0.00%
2017-12-04 0 3.310 3.300 3.310 3.290 3.340 2,450,000 8,093,830 3.3036 2.888 2.879 2.888 2.870 2.914 2,808,461 2.8819 -1.19%
2017-12-01 0 3.350 3.320 3.350 3.290 3.350 1,169,000 3,880,280 3.3193 2.922 2.896 2.922 2.870 2.922 1,340,037 2.8957 0.60%
2017-11-30 0 3.330 3.320 3.330 3.310 3.360 840,226 2,795,634 3.3272 2.905 2.896 2.905 2.888 2.931 963,160 2.9026 0.30%
2017-11-29 0 3.320 3.310 3.320 3.300 3.330 890,000 2,946,585 3.3108 2.896 2.888 2.896 2.879 2.905 1,020,217 2.8882 0.61%
2017-11-28 0 3.300 3.300 3.310 3.260 3.340 3,370,000 11,122,860 3.3006 2.879 2.879 2.888 2.844 2.914 3,863,067 2.8793 -0.90%
2017-11-27 0 3.330 3.330 3.340 3.300 3.350 1,487,000 4,933,550 3.3178 2.905 2.905 2.914 2.879 2.922 1,704,564 2.8943 -0.60%
2017-11-24 0 3.350 3.340 3.350 3.310 3.370 842,000 2,814,960 3.3432 2.922 2.914 2.922 2.888 2.940 965,194 2.9165 -0.30%
2017-11-23 0 3.360 3.350 3.360 3.330 3.450 3,049,000 10,355,910 3.3965 2.931 2.922 2.931 2.905 3.010 3,495,101 2.9630 -0.59%
2017-11-22 0 3.380 3.370 3.380 3.340 3.410 2,943,500 9,932,300 3.3743 2.949 2.940 2.949 2.914 2.975 3,374,166 2.9436 1.20%
2017-11-21 0 3.340 3.330 3.340 3.240 3.380 2,929,000 9,755,140 3.3305 2.914 2.905 2.914 2.826 2.949 3,357,544 2.9054 3.09%
2017-11-20 0 3.240 3.240 3.260 3.230 3.360 1,837,000 6,002,470 3.2675 2.826 2.826 2.844 2.818 2.931 2,105,773 2.8505 -2.70%
2017-11-17 0 3.330 3.330 3.340 3.240 3.400 3,893,000 12,965,605 3.3305 2.905 2.905 2.914 2.826 2.966 4,462,588 2.9054 -2.35%
2017-11-16 0 3.410 3.400 3.410 3.380 3.440 3,498,000 11,887,150 3.3983 2.975 2.966 2.975 2.949 3.001 4,009,795 2.9645 -0.87%
2017-11-15 0 3.440 3.440 3.450 3.440 3.480 1,338,000 4,625,490 3.4570 3.001 3.001 3.010 3.001 3.036 1,533,764 3.0158 -1.71%
2017-11-14 0 3.500 3.480 3.500 3.480 3.520 1,175,000 4,103,090 3.4920 3.053 3.036 3.053 3.036 3.071 1,346,915 3.0463 0.57%
2017-11-13 0 3.480 3.480 3.490 3.470 3.530 3,153,000 11,026,340 3.4971 3.036 3.036 3.045 3.027 3.079 3,614,318 3.0507 -1.69%
2017-11-10 0 3.540 3.540 3.550 3.500 3.580 2,811,000 9,932,195 3.5333 3.088 3.088 3.097 3.053 3.123 3,222,280 3.0824 0.85%
2017-11-09 0 3.510 3.510 3.540 3.490 3.550 5,527,000 19,435,270 3.5164 3.062 3.062 3.088 3.045 3.097 6,335,660 3.0676 -0.85%
2017-11-08 0 3.540 3.540 3.550 3.480 3.580 7,248,721 25,608,109 3.5328 3.088 3.088 3.097 3.036 3.123 8,309,287 3.0819 1.14%
2017-11-07 0 3.500 3.490 3.500 3.480 3.520 3,885,000 13,604,905 3.5019 3.053 3.045 3.053 3.036 3.071 4,453,417 3.0549 0.00%
2017-11-06 0 3.500 3.490 3.500 3.490 3.580 3,693,000 12,965,935 3.5109 3.053 3.045 3.053 3.045 3.123 4,233,326 3.0628 -2.23%
2017-11-03 0 3.580 3.580 3.600 3.580 3.620 1,218,000 4,376,165 3.5929 3.123 3.123 3.141 3.123 3.158 1,396,206 3.1343 -0.56%
2017-11-02 0 3.600 3.590 3.600 3.570 3.660 2,141,000 7,717,211 3.6045 3.141 3.132 3.141 3.114 3.193 2,454,251 3.1444 -0.55%
2017-11-01 0 3.620 3.610 3.620 3.590 3.650 2,011,000 7,291,395 3.6258 3.158 3.149 3.158 3.132 3.184 2,305,231 3.1630 0.84%
2017-10-31 0 3.590 3.590 3.600 3.580 3.670 1,550,000 5,610,420 3.6196 3.132 3.132 3.141 3.123 3.202 1,776,782 3.1576 -1.64%
2017-10-30 0 3.650 3.650 3.660 3.640 3.710 1,543,220 5,645,612 3.6583 3.184 3.184 3.193 3.175 3.236 1,769,010 3.1914 -1.62%
2017-10-27 0 3.710 3.700 3.710 3.680 3.730 1,448,000 5,363,270 3.7039 3.236 3.228 3.236 3.210 3.254 1,659,858 3.2312 0.82%
2017-10-26 0 3.680 3.680 3.690 3.670 3.720 1,583,000 5,845,520 3.6927 3.210 3.210 3.219 3.202 3.245 1,814,610 3.2214 -1.60%
2017-10-25 0 3.740 3.730 3.740 3.680 3.750 1,850,000 6,889,060 3.7238 3.263 3.254 3.263 3.210 3.271 2,120,675 3.2485 1.63%
2017-10-24 0 3.680 3.670 3.680 3.670 3.740 2,808,000 10,429,140 3.7141 3.210 3.202 3.210 3.202 3.263 3,218,841 3.2400 -1.08%
2017-10-23 0 3.720 3.710 3.730 3.680 3.750 1,727,000 6,416,035 3.7151 3.245 3.236 3.254 3.210 3.271 1,979,679 3.2409 -1.59%
2017-10-20 0 3.780 3.730 3.780 3.600 3.780 4,311,000 15,951,070 3.7001 3.298 3.254 3.298 3.141 3.298 4,941,746 3.2278 5.00%
2017-10-19 0 3.600 3.600 3.610 3.600 3.740 3,281,000 11,983,690 3.6525 3.141 3.141 3.149 3.141 3.263 3,761,046 3.1863 -3.23%
2017-10-18 0 3.720 3.710 3.720 3.700 3.770 1,472,000 5,492,060 3.7310 3.245 3.236 3.245 3.228 3.289 1,687,369 3.2548 0.71%
2017-10-17 0 3.780 3.770 3.780 3.750 3.830 1,862,000 7,034,970 3.7782 3.222 3.214 3.222 3.197 3.265 2,184,275 3.2207 -0.26%
2017-10-16 0 3.790 3.780 3.790 3.770 3.840 4,750,000 18,074,600 3.8052 3.231 3.222 3.231 3.214 3.273 5,572,131 3.2437 1.34%
2017-10-13 0 3.740 3.730 3.740 3.700 3.770 4,598,000 17,133,340 3.7263 3.188 3.180 3.188 3.154 3.214 5,393,823 3.1765 -0.80%
2017-10-12 0 3.770 3.760 3.770 3.720 3.790 2,897,000 10,882,443 3.7565 3.214 3.205 3.214 3.171 3.231 3,398,414 3.2022 0.53%
2017-10-11 0 3.750 3.750 3.770 3.730 3.780 5,290,000 19,866,165 3.7554 3.197 3.197 3.214 3.180 3.222 6,205,595 3.2013 0.27%
2017-10-10 0 3.740 3.740 3.750 3.690 3.750 3,053,000 11,357,160 3.7200 3.188 3.188 3.197 3.146 3.197 3,581,414 3.1711 1.08%
2017-10-09 0 3.700 3.700 3.710 3.670 3.740 1,738,000 6,434,270 3.7021 3.154 3.154 3.163 3.129 3.188 2,038,813 3.1559 -0.80%
2017-10-06 0 3.730 3.710 3.730 3.670 3.740 1,379,000 5,111,560 3.7067 3.180 3.163 3.180 3.129 3.188 1,617,678 3.1598 1.36%
2017-10-04 0 3.680 3.670 3.680 3.660 3.730 1,036,000 3,824,545 3.6916 3.137 3.129 3.137 3.120 3.180 1,215,311 3.1470 0.00%
2017-10-03 0 3.680 3.670 3.680 3.630 3.700 1,367,000 5,028,742 3.6787 3.137 3.129 3.137 3.094 3.154 1,603,601 3.1359 1.66%
2017-09-29 0 3.620 3.600 3.620 3.580 3.640 2,411,000 8,685,730 3.6025 3.086 3.069 3.086 3.052 3.103 2,828,297 3.0710 0.84%
2017-09-28 0 3.590 3.590 3.600 3.590 3.640 2,076,000 7,483,114 3.6046 3.060 3.060 3.069 3.060 3.103 2,435,315 3.0728 -1.37%
2017-09-27 0 3.640 3.640 3.650 3.630 3.670 2,980,000 10,870,653 3.6479 3.103 3.103 3.111 3.094 3.129 3,495,779 3.1097 -0.82%
2017-09-26 0 3.670 3.650 3.670 3.590 3.680 1,954,000 7,099,947 3.6335 3.129 3.111 3.129 3.060 3.137 2,292,199 3.0974 1.38%
2017-09-25 0 3.620 3.610 3.620 3.580 3.700 3,623,000 13,130,845 3.6243 3.086 3.077 3.086 3.052 3.154 4,250,070 3.0896 -2.95%
2017-09-22 0 3.730 3.720 3.730 3.670 3.740 1,922,000 7,128,795 3.7091 3.180 3.171 3.180 3.129 3.188 2,254,660 3.1618 -0.53%
2017-09-21 0 3.750 3.730 3.750 3.690 3.790 3,293,000 12,318,100 3.7407 3.197 3.180 3.197 3.146 3.231 3,862,953 3.1888 1.35%
2017-09-20 0 3.700 3.680 3.700 3.630 3.730 5,037,000 18,518,160 3.6764 3.154 3.137 3.154 3.094 3.180 5,908,805 3.1340 0.54%
2017-09-19 0 3.680 3.670 3.680 3.660 3.790 3,654,689 13,564,471 3.7115 3.137 3.129 3.137 3.120 3.231 4,287,244 3.1639 -1.87%
2017-09-18 0 3.750 3.750 3.760 3.590 3.770 15,209,523 55,794,281 3.6684 3.197 3.197 3.205 3.060 3.214 17,841,991 3.1271 6.23%
2017-09-15 0 3.530 3.530 3.590 3.530 3.680 10,186,477 36,394,571 3.5728 3.009 3.009 3.060 3.009 3.137 11,949,555 3.0457 -4.08%
2017-09-14 0 3.680 3.660 3.680 3.600 3.680 3,447,000 12,577,880 3.6489 3.137 3.120 3.137 3.069 3.137 4,043,608 3.1106 0.82%
2017-09-13 0 3.650 3.640 3.650 3.620 3.660 829,258 3,022,736 3.6451 3.111 3.103 3.111 3.086 3.120 972,786 3.1073 0.00%
2017-09-12 0 3.650 3.650 3.660 3.640 3.690 2,282,000 8,366,345 3.6662 3.111 3.111 3.120 3.103 3.146 2,676,969 3.1253 0.00%
2017-09-11 0 3.650 3.650 3.670 3.610 3.700 3,408,000 12,514,755 3.6722 3.111 3.111 3.129 3.077 3.154 3,997,858 3.1304 0.55%
2017-09-08 0 3.630 3.630 3.640 3.590 3.660 1,963,000 7,127,330 3.6308 3.094 3.094 3.103 3.060 3.120 2,302,757 3.0951 0.55%
2017-09-07 0 3.610 3.590 3.610 3.580 3.640 1,565,000 5,656,990 3.6147 3.077 3.060 3.077 3.052 3.103 1,835,871 3.0814 0.84%
2017-09-06 0 3.580 3.580 3.590 3.550 3.620 2,513,000 8,996,685 3.5801 3.052 3.052 3.060 3.026 3.086 2,947,951 3.0518 -1.38%
2017-09-05 0 3.630 3.620 3.630 3.610 3.650 1,216,000 4,413,915 3.6299 3.094 3.086 3.094 3.077 3.111 1,426,466 3.0943 0.28%
2017-09-04 0 3.620 3.620 3.630 3.620 3.690 2,393,000 8,715,843 3.6422 3.086 3.086 3.094 3.086 3.146 2,807,181 3.1048 -1.90%
2017-09-01 0 3.690 3.690 3.700 3.690 3.740 3,015,000 11,165,962 3.7035 3.146 3.146 3.154 3.146 3.188 3,536,837 3.1570 -0.27%
2017-08-31 0 3.700 3.700 3.710 3.650 3.710 3,805,000 14,046,125 3.6915 3.154 3.154 3.163 3.111 3.163 4,463,570 3.1468 0.54%
2017-08-30 0 3.680 3.670 3.680 3.650 3.730 2,732,000 10,096,245 3.6956 3.137 3.129 3.137 3.111 3.180 3,204,855 3.1503 0.55%
2017-08-29 0 3.660 3.660 3.680 3.660 3.760 2,372,000 8,759,050 3.6927 3.120 3.120 3.137 3.120 3.205 2,782,546 3.1479 -2.14%
2017-08-28 0 3.740 3.740 3.750 3.690 3.850 8,494,000 32,134,600 3.7832 3.188 3.188 3.197 3.146 3.282 9,964,144 3.2250 0.81%
2017-08-25 0 3.710 3.690 3.710 3.600 3.720 3,053,000 11,203,370 3.6696 3.163 3.146 3.163 3.069 3.171 3,581,414 3.1282 1.92%
2017-08-24 0 3.640 3.630 3.640 3.610 3.660 1,271,000 4,622,790 3.6371 3.103 3.094 3.103 3.077 3.120 1,490,985 3.1005 0.00%
2017-08-22 0 3.640 3.640 3.650 3.550 3.640 1,181,000 4,261,610 3.6085 3.103 3.103 3.111 3.026 3.103 1,385,408 3.0761 1.96%
2017-08-21 0 3.570 3.560 3.570 3.540 3.610 1,236,000 4,418,330 3.5747 3.043 3.035 3.043 3.018 3.077 1,449,927 3.0473 0.56%
2017-08-18 0 3.550 3.550 3.580 3.540 3.590 1,915,000 6,820,160 3.5614 3.026 3.026 3.052 3.018 3.060 2,246,449 3.0360 -1.11%
2017-08-17 0 3.590 3.590 3.600 3.590 3.640 1,354,000 4,888,249 3.6102 3.060 3.060 3.069 3.060 3.103 1,588,351 3.0776 -0.83%
2017-08-16 0 3.620 3.620 3.640 3.590 3.640 785,000 2,841,227 3.6194 3.086 3.086 3.103 3.060 3.103 920,868 3.0854 0.56%
2017-08-15 0 3.600 3.600 3.610 3.600 3.660 883,000 3,195,235 3.6186 3.069 3.069 3.077 3.069 3.120 1,035,830 3.0847 -0.83%
2017-08-14 0 3.630 3.620 3.630 3.610 3.670 1,804,000 6,558,874 3.6357 3.094 3.086 3.094 3.077 3.129 2,116,237 3.0993 -0.27%
2017-08-11 0 3.640 3.640 3.660 3.590 3.680 3,502,000 12,727,840 3.6344 3.103 3.103 3.120 3.060 3.137 4,108,127 3.0982 -2.41%
2017-08-10 0 3.730 3.710 3.730 3.690 3.820 2,409,000 9,023,130 3.7456 3.180 3.163 3.180 3.146 3.256 2,825,950 3.1930 -1.84%
2017-08-09 0 3.800 3.780 3.800 3.760 3.840 1,875,000 7,098,020 3.7856 3.239 3.222 3.239 3.205 3.273 2,199,525 3.2271 -0.78%
2017-08-08 0 3.830 3.830 3.840 3.760 3.850 3,702,000 14,120,780 3.8144 3.265 3.265 3.273 3.205 3.282 4,342,743 3.2516 0.79%
2017-08-07 0 3.800 3.780 3.800 3.720 3.800 1,948,000 7,344,090 3.7701 3.239 3.222 3.239 3.171 3.239 2,285,160 3.2138 2.15%
2017-08-04 0 3.720 3.720 3.740 3.660 3.750 3,275,000 12,173,075 3.7170 3.171 3.171 3.188 3.120 3.197 3,841,838 3.1686 0.00%
2017-08-03 0 3.720 3.720 3.740 3.720 3.820 2,561,000 9,649,070 3.7677 3.171 3.171 3.188 3.171 3.256 3,004,259 3.2118 -1.33%
2017-08-02 0 3.770 3.760 3.770 3.680 3.880 13,153,000 49,819,195 3.7877 3.214 3.205 3.214 3.137 3.308 15,429,525 3.2288 3.01%
2017-08-01 0 3.660 3.660 3.670 3.560 3.680 6,055,000 22,050,577 3.6417 3.120 3.120 3.129 3.035 3.137 7,103,001 3.1044 2.81%
2017-07-31 0 3.560 3.550 3.560 3.530 3.590 2,622,204 9,323,405 3.5556 3.035 3.026 3.035 3.009 3.060 3,076,056 3.0310 0.00%
2017-07-28 0 3.560 3.550 3.570 3.530 3.580 2,375,000 8,457,315 3.5610 3.035 3.026 3.043 3.009 3.052 2,786,066 3.0356 0.28%
2017-07-27 0 3.550 3.550 3.580 3.520 3.590 5,399,000 19,138,490 3.5448 3.026 3.026 3.052 3.001 3.060 6,333,460 3.0218 -0.56%
2017-07-26 0 3.570 3.570 3.580 3.550 3.660 7,694,000 27,711,515 3.6017 3.043 3.043 3.052 3.026 3.120 9,025,680 3.0703 -2.19%
2017-07-25 0 3.650 3.650 3.660 3.620 3.720 6,179,000 22,521,680 3.6449 3.111 3.111 3.120 3.086 3.171 7,248,463 3.1071 -1.88%
2017-07-24 0 3.720 3.710 3.720 3.680 3.750 1,524,000 5,639,515 3.7005 3.171 3.163 3.171 3.137 3.197 1,787,774 3.1545 0.27%
2017-07-21 0 3.710 3.680 3.710 3.680 3.750 1,747,000 6,498,995 3.7201 3.163 3.137 3.163 3.137 3.197 2,049,371 3.1712 -0.80%
2017-07-20 0 3.740 3.730 3.740 3.720 3.770 3,197,000 11,967,300 3.7433 3.188 3.180 3.188 3.171 3.214 3,750,338 3.1910 0.27%
2017-07-19 0 3.730 3.720 3.730 3.660 3.760 4,238,000 15,791,000 3.7261 3.180 3.171 3.180 3.120 3.205 4,971,514 3.1763 1.63%
2017-07-18 0 3.670 3.670 3.680 3.660 3.720 1,845,000 6,791,030 3.6808 3.129 3.129 3.137 3.120 3.171 2,164,333 3.1377 -1.08%
2017-07-17 0 3.710 3.700 3.710 3.680 3.810 2,378,000 8,832,685 3.7143 3.163 3.154 3.163 3.137 3.248 2,789,585 3.1663 -1.07%
2017-07-14 0 3.750 3.750 3.760 3.710 3.770 2,944,000 11,041,859 3.7506 3.197 3.197 3.205 3.163 3.214 3,453,548 3.1973 0.81%
2017-07-13 0 3.720 3.720 3.740 3.670 3.790 8,225,000 30,701,896 3.7328 3.171 3.171 3.188 3.129 3.231 9,648,585 3.1820 1.36%
2017-07-12 0 3.670 3.670 3.680 3.650 3.700 3,506,000 12,877,035 3.6729 3.129 3.129 3.137 3.111 3.154 4,112,819 3.1310 0.00%
2017-07-11 0 3.670 3.660 3.670 3.660 3.710 3,407,000 12,567,275 3.6887 3.129 3.120 3.129 3.120 3.163 3,996,684 3.1444 -0.27%
2017-07-10 0 3.680 3.650 3.680 3.650 3.710 1,595,000 5,876,935 3.6846 3.137 3.111 3.137 3.111 3.163 1,871,063 3.1410 0.27%
2017-07-07 0 3.670 3.660 3.670 3.640 3.700 1,792,000 6,577,855 3.6707 3.129 3.120 3.129 3.103 3.154 2,102,160 3.1291 -0.81%
2017-07-06 0 3.700 3.690 3.700 3.660 3.710 1,195,000 4,408,347 3.6890 3.154 3.146 3.154 3.120 3.163 1,401,831 3.1447 0.00%
2017-07-05 0 3.700 3.690 3.700 3.660 3.700 2,182,000 8,024,920 3.6778 3.154 3.146 3.154 3.120 3.154 2,559,661 3.1351 0.54%
2017-07-04 0 3.680 3.680 3.700 3.650 3.740 3,838,000 14,107,124 3.6756 3.137 3.137 3.154 3.111 3.188 4,502,282 3.1333 -1.08%
2017-07-03 0 3.720 3.700 3.720 3.680 3.720 1,745,000 6,459,449 3.7017 3.171 3.154 3.171 3.137 3.171 2,047,025 3.1555 0.54%
2017-06-30 0 3.700 3.690 3.700 3.630 3.800 5,173,000 19,142,085 3.7004 3.154 3.146 3.154 3.094 3.239 6,068,344 3.1544 -2.63%
2017-06-29 0 3.800 3.750 3.800 3.740 3.810 1,372,000 5,189,180 3.7822 3.239 3.197 3.239 3.188 3.248 1,609,466 3.2242 0.80%
2017-06-28 0 3.770 3.760 3.770 3.730 3.800 1,803,000 6,767,550 3.7535 3.214 3.205 3.214 3.180 3.239 2,115,064 3.1997 -0.79%
2017-06-27 0 3.800 3.790 3.800 3.780 3.890 2,997,000 11,412,350 3.8079 3.239 3.231 3.239 3.222 3.316 3,515,722 3.2461 -1.81%
2017-06-26 0 3.870 3.850 3.870 3.840 3.900 2,972,000 11,482,785 3.8637 3.299 3.282 3.299 3.273 3.325 3,486,395 3.2936 -0.51%
2017-06-23 0 3.890 3.880 3.890 3.780 3.890 2,135,000 8,201,780 3.8416 3.316 3.308 3.316 3.222 3.316 2,504,526 3.2748 -0.26%
2017-06-22 0 3.900 3.870 3.900 3.840 3.930 3,321,000 12,907,082 3.8865 3.325 3.299 3.325 3.273 3.350 3,895,800 3.3131 0.78%
2017-06-21 0 3.870 3.840 3.870 3.800 3.940 3,790,510 14,690,288 3.8755 3.299 3.273 3.299 3.239 3.359 4,446,572 3.3037 1.31%
2017-06-20 0 3.820 3.800 3.810 3.780 3.830 1,493,000 5,683,500 3.8068 3.256 3.239 3.248 3.222 3.265 1,751,409 3.2451 1.06%
2017-06-19 0 3.780 3.770 3.780 3.760 3.850 3,119,000 11,869,900 3.8057 3.222 3.214 3.222 3.205 3.282 3,658,837 3.2442 1.07%
2017-06-16 0 3.740 3.740 3.760 3.740 3.870 2,495,000 9,453,930 3.7892 3.188 3.188 3.205 3.188 3.299 2,926,835 3.2301 -3.11%
2017-06-15 0 3.860 3.840 3.860 3.790 3.870 1,772,000 6,825,890 3.8521 3.290 3.273 3.290 3.231 3.299 2,078,698 3.2837 0.26%
2017-06-14 0 3.850 3.830 3.850 3.730 3.850 2,538,000 9,630,860 3.7947 3.282 3.265 3.282 3.180 3.282 2,977,278 3.2348 2.67%
2017-06-13 0 3.750 3.740 3.750 3.720 3.770 1,261,750 4,722,392 3.7427 3.197 3.188 3.197 3.171 3.214 1,480,134 3.1905 0.54%
2017-06-12 0 3.730 3.730 3.750 3.690 3.790 2,752,000 10,265,575 3.7302 3.180 3.180 3.197 3.146 3.231 3,228,317 3.1799 -1.84%
2017-06-09 0 3.800 3.790 3.800 3.790 3.860 2,097,000 7,994,715 3.8125 3.239 3.231 3.239 3.231 3.290 2,459,949 3.2500 -0.52%
2017-06-08 0 3.820 3.820 3.830 3.800 3.870 1,727,000 6,617,476 3.8318 3.256 3.256 3.265 3.239 3.299 2,025,910 3.2664 -1.29%
2017-06-07 0 3.870 3.850 3.870 3.810 3.880 2,546,000 9,835,865 3.8633 3.299 3.282 3.299 3.248 3.308 2,986,662 3.2933 0.78%
2017-06-06 0 3.840 3.840 3.850 3.830 3.890 2,824,000 10,889,225 3.8560 3.273 3.273 3.282 3.265 3.316 3,312,779 3.2870 -1.03%
2017-06-05 0 3.880 3.850 3.880 3.820 3.900 1,783,000 6,889,940 3.8642 3.308 3.282 3.308 3.256 3.325 2,091,602 3.2941 0.52%
2017-06-02 0 3.860 3.860 3.870 3.840 3.930 2,345,000 9,083,293 3.8735 3.290 3.290 3.299 3.273 3.350 2,750,873 3.3020 0.52%
2017-06-01 0 3.840 3.840 3.860 3.800 3.880 6,592,000 25,289,855 3.8364 3.273 3.273 3.290 3.239 3.308 7,732,945 3.2704 1.59%
2017-05-31 0 3.780 3.780 3.800 3.770 4.070 24,178,140 92,376,530 3.8207 3.222 3.222 3.239 3.214 3.469 28,362,899 3.2569 -6.20%
2017-05-29 0 4.030 4.000 4.030 3.970 4.050 1,556,871 6,245,920 4.0118 3.435 3.410 3.435 3.384 3.452 1,826,335 3.4199 0.50%
2017-05-26 0 4.010 3.990 4.010 3.980 4.140 2,752,871 11,136,151 4.0453 3.418 3.401 3.418 3.393 3.529 3,229,339 3.4484 -0.50%
2017-05-25 0 4.030 4.020 4.030 3.840 4.050 4,650,008 18,404,356 3.9579 3.435 3.427 3.435 3.273 3.452 5,454,833 3.3740 4.95%
2017-05-24 0 3.840 3.840 3.860 3.710 3.870 2,531,158 9,603,560 3.7941 3.273 3.273 3.290 3.163 3.299 2,969,251 3.2343 1.51%
2017-05-23 0 3.920 3.910 3.920 3.890 3.970 3,226,000 12,625,915 3.9138 3.225 3.217 3.225 3.200 3.266 3,921,499 3.2197 0.51%
2017-05-22 0 3.900 3.900 3.920 3.900 3.990 3,226,000 12,684,700 3.9320 3.208 3.208 3.225 3.208 3.282 3,921,499 3.2347 -1.52%
2017-05-19 0 3.960 3.950 3.960 3.930 4.010 1,964,000 7,753,895 3.9480 3.258 3.249 3.258 3.233 3.299 2,387,422 3.2478 0.00%
2017-05-18 0 3.960 3.960 3.970 3.950 4.010 3,225,100 12,821,606 3.9756 3.258 3.258 3.266 3.249 3.299 3,920,405 3.2705 -1.49%
2017-05-17 0 4.020 3.980 4.020 3.970 4.030 3,173,000 12,681,342 3.9966 3.307 3.274 3.307 3.266 3.315 3,857,073 3.2878 0.00%
2017-05-16 0 4.020 4.000 4.020 3.940 4.020 3,227,000 12,799,917 3.9665 3.307 3.291 3.307 3.241 3.307 3,922,715 3.2630 0.50%
2017-05-15 0 4.000 3.990 4.000 3.880 4.000 2,855,000 11,281,855 3.9516 3.291 3.282 3.291 3.192 3.291 3,470,515 3.2508 2.56%
2017-05-12 0 3.900 3.890 3.900 3.850 3.920 3,037,000 11,806,762 3.8876 3.208 3.200 3.208 3.167 3.225 3,691,752 3.1981 0.00%
2017-05-11 0 3.900 3.890 3.900 3.870 3.960 4,216,000 16,484,494 3.9100 3.208 3.200 3.208 3.184 3.258 5,124,935 3.2165 0.00%
2017-05-10 0 3.900 3.870 3.900 3.860 4.020 7,845,000 30,820,139 3.9286 3.208 3.184 3.208 3.175 3.307 9,536,318 3.2319 -1.02%
2017-05-09 0 3.940 3.910 3.940 3.850 3.940 5,099,000 19,847,110 3.8924 3.241 3.217 3.241 3.167 3.241 6,198,303 3.2020 1.03%
2017-05-08 0 3.900 3.890 3.910 3.880 4.020 3,731,000 14,600,970 3.9134 3.208 3.200 3.217 3.192 3.307 4,535,373 3.2194 -1.27%
2017-05-05 0 3.950 3.940 3.950 3.940 4.070 2,490,000 9,958,080 3.9992 3.249 3.241 3.249 3.241 3.348 3,026,824 3.2899 -3.19%
2017-05-04 0 4.080 4.070 4.080 4.040 4.150 1,517,000 6,177,855 4.0724 3.356 3.348 3.356 3.323 3.414 1,844,053 3.3502 -1.69%
2017-05-02 0 4.150 4.100 4.150 4.080 4.150 1,596,000 6,550,980 4.1046 3.414 3.373 3.414 3.356 3.414 1,940,085 3.3766 0.48%
2017-04-28 0 4.130 4.100 4.130 4.100 4.170 1,262,000 5,206,610 4.1257 3.398 3.373 3.398 3.373 3.430 1,534,077 3.3940 -0.96%
2017-04-27 0 4.170 4.150 4.170 4.080 4.190 1,902,000 7,862,440 4.1338 3.430 3.414 3.430 3.356 3.447 2,312,056 3.4006 0.24%
2017-04-26 0 4.160 4.150 4.160 4.080 4.190 3,961,000 16,427,260 4.1473 3.422 3.414 3.422 3.356 3.447 4,814,959 3.4117 1.71%
2017-04-25 0 4.090 4.070 4.090 4.040 4.100 2,583,000 10,524,090 4.0744 3.365 3.348 3.365 3.323 3.373 3,139,874 3.3518 2.25%
2017-04-24 0 4.000 4.000 4.030 3.960 4.050 1,550,000 6,205,750 4.0037 3.291 3.291 3.315 3.258 3.332 1,884,167 3.2936 0.00%
2017-04-21 0 4.000 4.000 4.020 3.990 4.070 1,696,000 6,852,290 4.0403 3.291 3.291 3.307 3.282 3.348 2,061,644 3.3237 0.25%
2017-04-20 0 3.990 3.980 3.990 3.950 4.020 1,720,000 6,862,595 3.9899 3.282 3.274 3.282 3.249 3.307 2,090,818 3.2823 0.25%
2017-04-19 0 3.980 3.970 3.980 3.920 4.040 3,040,000 12,060,860 3.9674 3.274 3.266 3.274 3.225 3.323 3,695,399 3.2638 -1.49%
2017-04-18 0 4.040 4.010 4.040 4.000 4.100 2,429,000 9,825,580 4.0451 3.323 3.299 3.323 3.291 3.373 2,952,673 3.3277 -0.25%
2017-04-13 0 4.050 4.040 4.060 4.030 4.080 1,051,000 4,261,140 4.0544 3.332 3.323 3.340 3.315 3.356 1,277,587 3.3353 -0.74%
2017-04-12 0 4.080 4.060 4.080 4.010 4.080 2,206,000 8,923,290 4.0450 3.356 3.340 3.356 3.299 3.356 2,681,596 3.3276 0.99%
2017-04-11 0 4.040 4.040 4.050 3.990 4.120 5,132,000 20,720,240 4.0375 3.323 3.323 3.332 3.282 3.389 6,238,417 3.3214 -0.49%
2017-04-10 0 4.060 4.060 4.070 4.030 4.170 3,418,000 13,931,400 4.0759 3.340 3.340 3.348 3.315 3.430 4,154,893 3.3530 -2.17%
2017-04-07 0 4.150 4.140 4.150 4.100 4.210 2,493,000 10,303,935 4.1331 3.414 3.406 3.414 3.373 3.463 3,030,471 3.4001 0.00%
2017-04-06 0 4.150 4.140 4.150 4.130 4.220 2,674,000 11,096,860 4.1499 3.414 3.406 3.414 3.398 3.472 3,250,493 3.4139 -1.43%
2017-04-05 0 4.210 4.180 4.210 4.130 4.230 2,167,000 9,020,245 4.1625 3.463 3.439 3.463 3.398 3.480 2,634,188 3.4243 1.45%
2017-04-03 0 4.150 4.140 4.150 4.120 4.240 1,152,300 4,792,738 4.1593 3.414 3.406 3.414 3.389 3.488 1,400,727 3.4216 -0.95%
2017-03-31 0 4.190 4.160 4.190 4.060 4.190 3,324,900 13,724,104 4.1277 3.447 3.422 3.447 3.340 3.447 4,041,721 3.3956 2.70%
2017-03-30 0 4.080 4.080 4.090 4.050 4.200 6,195,000 25,413,440 4.1023 3.356 3.356 3.365 3.332 3.455 7,530,592 3.3747 -1.92%
2017-03-29 0 4.160 4.160 4.170 4.140 4.250 4,422,000 18,430,410 4.1679 3.422 3.422 3.430 3.406 3.496 5,375,347 3.4287 -0.72%
2017-03-28 0 4.190 4.170 4.190 4.150 4.200 6,484,000 27,046,060 4.1712 3.447 3.430 3.447 3.414 3.455 7,881,898 3.4314 0.96%
2017-03-27 0 4.150 4.140 4.150 4.130 4.350 10,737,000 45,333,000 4.2221 3.414 3.406 3.414 3.398 3.579 13,051,810 3.4733 -2.35%
2017-03-24 0 4.250 4.240 4.250 4.130 4.300 6,832,000 28,687,100 4.1989 3.496 3.488 3.496 3.398 3.537 8,304,924 3.4542 0.47%
2017-03-23 0 4.230 4.230 4.240 4.220 4.300 3,543,000 15,093,990 4.2602 3.480 3.480 3.488 3.472 3.537 4,306,842 3.5047 -0.47%
2017-03-22 0 4.250 4.230 4.250 4.200 4.280 7,278,000 30,867,750 4.2412 3.496 3.480 3.496 3.455 3.521 8,847,078 3.4890 -2.07%
2017-03-21 0 4.340 4.310 4.340 4.300 4.400 4,289,000 18,570,230 4.3297 3.570 3.546 3.570 3.537 3.620 5,213,673 3.5618 -0.46%
2017-03-20 0 4.360 4.350 4.360 4.340 4.480 8,122,000 35,710,170 4.3967 3.587 3.579 3.587 3.570 3.685 9,873,037 3.6169 -2.02%
2017-03-17 0 4.450 4.390 4.450 4.360 4.620 20,688,000 93,013,890 4.4960 3.661 3.611 3.661 3.587 3.801 25,148,164 3.6986 0.23%
2017-03-16 0 4.440 4.430 4.440 4.200 4.440 14,207,174 62,101,158 4.3711 3.653 3.644 3.653 3.455 3.653 17,270,125 3.5959 5.21%
2017-03-15 0 4.220 4.210 4.220 4.160 4.250 2,453,000 10,320,130 4.2071 3.472 3.463 3.472 3.422 3.496 2,981,847 3.4610 0.96%
2017-03-14 0 4.180 4.170 4.190 4.170 4.260 1,166,000 4,890,190 4.1940 3.439 3.430 3.447 3.430 3.504 1,417,380 3.4502 -1.42%
2017-03-13 0 4.240 4.220 4.240 4.130 4.240 3,308,000 13,913,495 4.2060 3.488 3.472 3.488 3.398 3.488 4,021,178 3.4601 2.17%
2017-03-10 0 4.150 4.140 4.150 4.110 4.210 3,012,000 12,450,015 4.1335 3.414 3.406 3.414 3.381 3.463 3,661,363 3.4004 -0.48%
2017-03-09 0 4.170 4.160 4.170 4.130 4.260 3,595,000 15,004,615 4.1737 3.430 3.422 3.430 3.398 3.504 4,370,053 3.4335 -1.42%
2017-03-08 0 4.230 4.220 4.230 4.200 4.300 3,277,000 13,879,840 4.2355 3.480 3.472 3.480 3.455 3.537 3,983,495 3.4843 -1.17%
2017-03-07 0 4.280 4.250 4.280 4.180 4.280 2,749,000 11,631,180 4.2311 3.521 3.496 3.521 3.439 3.521 3,341,662 3.4807 1.66%
2017-03-06 0 4.210 4.200 4.210 4.110 4.270 5,456,000 22,961,240 4.2084 3.463 3.455 3.463 3.381 3.513 6,632,269 3.4620 0.24%
2017-03-03 0 4.200 4.190 4.200 4.180 4.290 5,334,400 22,457,686 4.2100 3.455 3.447 3.455 3.439 3.529 6,484,453 3.4633 -1.41%
2017-03-02 0 4.260 4.250 4.260 4.250 4.440 8,659,000 37,691,020 4.3528 3.504 3.496 3.504 3.496 3.653 10,525,810 3.5808 -1.16%
2017-03-01 0 4.310 4.300 4.310 4.270 4.410 5,243,000 22,650,890 4.3202 3.546 3.537 3.546 3.513 3.628 6,373,348 3.5540 -1.82%
2017-02-28 0 4.390 4.390 4.420 4.320 4.460 10,628,000 46,878,250 4.4108 3.611 3.611 3.636 3.554 3.669 12,919,310 3.6285 0.69%
2017-02-27 0 4.360 4.350 4.360 4.340 4.390 2,515,000 10,963,921 4.3594 3.587 3.579 3.587 3.570 3.611 3,057,214 3.5862 0.00%
2017-02-24 0 4.360 4.350 4.360 4.330 4.490 10,299,900 45,107,819 4.3794 3.587 3.579 3.587 3.562 3.694 12,520,475 3.6027 -3.11%
2017-02-23 0 4.500 4.480 4.500 4.420 4.500 6,292,000 28,054,500 4.4588 3.702 3.685 3.702 3.636 3.702 7,648,504 3.6680 1.12%
2017-02-22 0 4.450 4.440 4.450 4.430 4.550 12,974,000 58,078,950 4.4766 3.661 3.653 3.661 3.644 3.743 15,771,089 3.6826 0.45%
2017-02-21 0 4.430 4.430 4.440 4.420 4.650 32,056,786 144,932,009 4.5211 3.644 3.644 3.653 3.636 3.825 38,967,968 3.7193 2.78%
2017-02-20 0 4.310 4.310 4.320 4.270 4.380 6,051,000 26,106,206 4.3144 3.546 3.546 3.554 3.513 3.603 7,355,546 3.5492 -0.92%
2017-02-17 0 4.350 4.330 4.350 4.290 4.560 22,732,274 100,736,837 4.4314 3.579 3.562 3.579 3.529 3.751 27,633,167 3.6455 1.40%
2017-02-16 0 4.290 4.290 4.300 4.100 4.330 9,063,000 38,503,405 4.2484 3.529 3.529 3.537 3.373 3.562 11,016,909 3.4949 3.13%
2017-02-15 0 4.160 4.120 4.160 4.020 4.240 7,238,000 29,862,010 4.1257 3.422 3.389 3.422 3.307 3.488 8,798,454 3.3940 0.48%
2017-02-14 0 4.140 4.110 4.140 4.060 4.180 2,800,000 11,570,140 4.1322 3.406 3.381 3.406 3.340 3.439 3,403,657 3.3993 -0.24%
2017-02-13 0 4.150 4.130 4.150 4.070 4.160 5,495,000 22,717,559 4.1342 3.414 3.398 3.414 3.348 3.422 6,679,677 3.4010 1.97%
2017-02-10 0 4.070 4.070 4.080 4.070 4.170 3,219,000 13,212,455 4.1045 3.348 3.348 3.356 3.348 3.430 3,912,990 3.3766 -1.21%
2017-02-09 0 4.120 4.120 4.130 4.060 4.200 6,641,000 27,523,360 4.1445 3.389 3.389 3.398 3.340 3.455 8,072,746 3.4094 0.00%
2017-02-08 0 4.120 4.110 4.120 3.890 4.120 5,883,000 23,840,960 4.0525 3.389 3.381 3.389 3.200 3.389 7,151,327 3.3338 4.57%
2017-02-07 0 3.940 3.940 3.950 3.930 4.040 1,618,000 6,415,770 3.9652 3.241 3.241 3.249 3.233 3.323 1,966,828 3.2620 -1.50%
2017-02-06 0 4.000 3.990 4.000 3.870 4.010 3,058,860 12,108,785 3.9586 3.291 3.282 3.291 3.184 3.299 3,718,325 3.2565 2.56%
2017-02-03 0 3.900 3.890 3.900 3.850 3.950 2,009,126 7,864,646 3.9145 3.208 3.200 3.208 3.167 3.249 2,442,277 3.2202 -0.51%
2017-02-02 0 3.920 3.910 3.920 3.890 3.990 2,090,000 8,190,630 3.9190 3.225 3.217 3.225 3.200 3.282 2,540,587 3.2239 -2.00%
2017-02-01 0 4.000 3.980 4.000 3.880 4.000 1,948,000 7,710,115 3.9580 3.291 3.274 3.291 3.192 3.291 2,367,973 3.2560 0.76%
2017-01-27 0 3.970 3.970 3.990 3.950 4.040 747,000 2,974,320 3.9817 3.266 3.266 3.282 3.249 3.323 908,047 3.2755 -0.75%
2017-01-26 0 4.000 3.990 4.000 3.930 4.030 2,169,000 8,607,120 3.9682 3.291 3.282 3.291 3.233 3.315 2,636,619 3.2645 0.00%
2017-01-25 0 4.000 3.990 4.000 3.980 4.150 2,795,000 11,199,705 4.0071 3.291 3.282 3.291 3.274 3.414 3,397,579 3.2964 -1.23%
2017-01-24 0 4.050 4.030 4.050 4.010 4.180 2,409,000 9,781,535 4.0604 3.332 3.315 3.332 3.299 3.439 2,928,361 3.3403 -1.70%
2017-01-23 0 4.120 4.100 4.120 4.080 4.280 3,921,000 16,266,375 4.1485 3.389 3.373 3.389 3.356 3.521 4,766,336 3.4128 -2.83%
2017-01-20 0 4.240 4.240 4.260 4.110 4.260 4,550,750 19,077,030 4.1921 3.488 3.488 3.504 3.381 3.504 5,531,855 3.4486 0.95%
2017-01-19 0 4.200 4.190 4.200 4.180 4.220 2,062,000 8,658,660 4.1992 3.455 3.447 3.455 3.439 3.472 2,506,550 3.4544 -0.47%
2017-01-18 0 4.220 4.220 4.230 4.190 4.270 6,090,042 25,704,937 4.2208 3.472 3.472 3.480 3.447 3.513 7,403,005 3.4722 0.24%
2017-01-17 0 4.210 4.210 4.220 4.170 4.270 3,213,000 13,575,215 4.2251 3.463 3.463 3.472 3.430 3.513 3,905,697 3.4757 0.00%
2017-01-16 0 4.210 4.190 4.210 4.180 4.280 2,243,000 9,458,050 4.2167 3.463 3.447 3.463 3.439 3.521 2,726,573 3.4688 -1.64%
2017-01-13 0 4.280 4.250 4.280 4.150 4.290 2,107,000 8,906,420 4.2271 3.521 3.496 3.521 3.414 3.529 2,561,252 3.4774 0.71%
2017-01-12 0 4.250 4.250 4.260 4.170 4.270 2,892,000 12,206,690 4.2208 3.496 3.496 3.504 3.430 3.513 3,515,492 3.4723 1.19%
2017-01-11 0 4.200 4.180 4.200 4.090 4.220 3,473,000 14,477,955 4.1687 3.455 3.439 3.455 3.365 3.472 4,221,751 3.4294 0.72%
2017-01-10 0 4.170 4.150 4.170 3.990 4.180 5,491,000 22,538,694 4.1047 3.430 3.414 3.430 3.282 3.439 6,674,815 3.3767 2.21%
2017-01-09 0 4.080 4.080 4.100 3.890 4.080 10,739,840 42,621,586 3.9685 3.356 3.356 3.373 3.200 3.356 13,055,262 3.2647 0.99%
2017-01-06 0 4.040 4.040 4.050 4.030 4.190 4,596,184 18,784,020 4.0869 3.323 3.323 3.332 3.315 3.447 5,587,084 3.3620 -2.18%
2017-01-05 0 4.130 4.130 4.150 4.120 4.310 3,141,600 13,153,790 4.1870 3.398 3.398 3.414 3.389 3.546 3,818,903 3.4444 -2.59%
2017-01-04 0 4.240 4.200 4.240 4.200 4.350 3,338,000 14,183,500 4.2491 3.488 3.455 3.488 3.455 3.579 4,057,646 3.4955 -0.24%
2017-01-03 0 4.250 4.250 4.260 4.200 4.380 2,054,200 8,789,194 4.2786 3.496 3.496 3.504 3.455 3.603 2,497,069 3.5198 0.24%
2016-12-30 0 4.240 4.230 4.240 4.160 4.270 4,398,000 18,524,705 4.2121 3.488 3.480 3.488 3.422 3.513 5,346,173 3.4650 1.92%
2016-12-29 0 4.160 4.140 4.150 4.100 4.190 3,945,025 16,364,317 4.1481 3.422 3.406 3.414 3.373 3.447 4,795,540 3.4124 -0.72%
2016-12-28 0 4.190 4.190 4.200 4.190 4.260 4,687,000 19,772,025 4.2185 3.447 3.447 3.455 3.447 3.504 5,697,479 3.4703 -1.64%
2016-12-23 0 4.260 4.260 4.270 4.140 4.290 4,327,000 18,303,285 4.2300 3.504 3.504 3.513 3.406 3.529 5,259,866 3.4798 0.24%
2016-12-22 0 4.250 4.240 4.250 4.180 4.300 2,499,000 10,624,300 4.2514 3.496 3.488 3.496 3.439 3.537 3,037,764 3.4974 -1.16%
2016-12-21 0 4.300 4.290 4.300 4.220 4.320 1,964,000 8,435,590 4.2951 3.537 3.529 3.537 3.472 3.554 2,387,422 3.5333 0.94%
2016-12-20 0 4.260 4.250 4.260 4.190 4.290 1,941,000 8,233,780 4.2420 3.504 3.496 3.504 3.447 3.529 2,359,464 3.4897 0.24%
2016-12-19 0 4.250 4.250 4.270 4.200 4.380 4,080,000 17,426,520 4.2712 3.496 3.496 3.513 3.455 3.603 4,959,615 3.5137 -3.41%
2016-12-16 0 4.400 4.350 4.400 4.210 4.440 3,970,012 17,300,432 4.3578 3.620 3.579 3.620 3.463 3.653 4,825,914 3.5849 3.04%
2016-12-15 0 4.270 4.250 4.270 4.210 4.450 5,962,744 25,599,384 4.2932 3.513 3.496 3.513 3.463 3.661 7,248,263 3.5318 -2.51%
2016-12-14 0 4.380 4.380 4.400 4.370 4.480 2,516,308 11,108,276 4.4145 3.603 3.603 3.620 3.595 3.685 3,058,804 3.6316 -0.45%
2016-12-13 0 4.400 4.400 4.410 4.290 4.460 2,534,958 11,090,123 4.3749 3.620 3.620 3.628 3.529 3.669 3,081,474 3.5990 0.46%
2016-12-12 0 4.380 4.370 4.390 4.350 4.540 5,068,000 22,344,520 4.4089 3.603 3.595 3.611 3.579 3.735 6,160,620 3.6270 -3.31%
2016-12-09 0 4.530 4.510 4.530 4.460 4.560 2,171,000 9,767,580 4.4991 3.727 3.710 3.727 3.669 3.751 2,639,050 3.7012 -1.31%
2016-12-08 0 4.590 4.590 4.600 4.460 4.660 6,370,000 29,246,300 4.5913 3.776 3.776 3.784 3.669 3.834 7,743,320 3.7770 2.46%
2016-12-07 0 4.480 4.470 4.480 4.400 4.490 1,498,000 6,654,090 4.4420 3.685 3.677 3.685 3.620 3.694 1,820,957 3.6542 0.90%
2016-12-06 0 4.440 4.430 4.440 4.370 4.440 1,671,000 7,364,180 4.4070 3.653 3.644 3.653 3.595 3.653 2,031,254 3.6254 1.37%
2016-12-05 0 4.380 4.350 4.380 4.250 4.510 4,557,000 19,947,040 4.3772 3.603 3.579 3.603 3.496 3.710 5,539,452 3.6009 -1.57%
2016-12-02 0 4.450 4.440 4.450 4.430 4.560 4,918,400 21,978,912 4.4687 3.661 3.653 3.661 3.644 3.751 5,978,767 3.6762 -2.41%
2016-12-01 0 4.560 4.550 4.560 4.520 4.650 2,628,000 12,017,310 4.5728 3.751 3.743 3.751 3.718 3.825 3,194,575 3.7618 -0.44%
2016-11-30 0 4.580 4.550 4.590 4.550 4.650 3,250,000 14,899,300 4.5844 3.768 3.743 3.776 3.743 3.825 3,950,674 3.7713 -0.43%
2016-11-29 0 4.600 4.590 4.600 4.520 4.650 2,875,000 13,176,780 4.5832 3.784 3.776 3.784 3.718 3.825 3,494,827 3.7704 -0.22%
2016-11-28 0 4.610 4.610 4.620 4.600 4.760 9,929,947 46,197,605 4.6524 3.792 3.792 3.801 3.784 3.916 12,070,763 3.8272 -1.50%
2016-11-25 0 4.680 4.660 4.680 4.530 4.680 6,968,000 32,054,390 4.6002 3.850 3.834 3.850 3.727 3.850 8,470,244 3.7844 1.96%
2016-11-24 0 4.590 4.590 4.600 4.530 4.730 7,209,000 33,021,037 4.5805 3.776 3.776 3.784 3.727 3.891 8,763,202 3.7681 -2.34%
2016-11-23 0 4.700 4.690 4.700 4.580 4.790 9,947,300 46,553,363 4.6800 3.866 3.858 3.866 3.768 3.940 12,091,857 3.8500 0.43%
2016-11-22 0 4.680 4.670 4.680 4.310 4.980 15,309,000 69,632,319 4.5485 3.850 3.842 3.850 3.546 4.097 18,609,496 3.7418 8.58%
2016-11-21 0 4.310 4.290 4.320 4.170 4.350 7,196,000 30,809,220 4.2814 3.546 3.529 3.554 3.430 3.579 8,747,399 3.5221 3.11%
2016-11-18 0 4.180 4.170 4.180 4.150 4.220 3,067,000 12,825,500 4.1818 3.439 3.430 3.439 3.414 3.472 3,728,220 3.4401 -0.24%
2016-11-17 0 4.190 4.160 4.190 4.120 4.250 5,177,000 21,683,660 4.1885 3.447 3.422 3.447 3.389 3.496 6,293,119 3.4456 1.70%
2016-11-16 0 4.120 4.110 4.120 4.100 4.170 5,681,000 23,492,550 4.1353 3.389 3.381 3.389 3.373 3.430 6,905,777 3.4019 0.49%
2016-11-15 0 4.100 4.090 4.100 4.090 4.240 2,959,000 12,253,680 4.1412 3.373 3.365 3.373 3.365 3.488 3,596,936 3.4067 -1.44%
2016-11-14 0 4.160 4.140 4.160 4.080 4.210 3,988,000 16,549,670 4.1499 3.422 3.406 3.422 3.356 3.463 4,847,780 3.4139 -0.95%
2016-11-11 0 4.200 4.190 4.200 4.140 4.210 6,537,000 27,372,840 4.1874 3.455 3.447 3.455 3.406 3.463 7,946,324 3.4447 1.20%
2016-11-10 0 4.150 4.140 4.150 4.120 4.220 4,611,000 19,220,210 4.1683 3.414 3.406 3.414 3.389 3.472 5,605,094 3.4291 1.22%
2016-11-09 0 4.100 4.090 4.100 3.940 4.180 8,668,000 34,755,990 4.0097 3.373 3.365 3.373 3.241 3.439 10,536,750 3.2985 0.00%
2016-11-08 0 4.100 4.090 4.100 4.090 4.240 5,167,000 21,522,520 4.1654 3.373 3.365 3.373 3.365 3.488 6,280,963 3.4266 -1.68%
2016-11-07 0 4.170 4.170 4.180 4.150 4.250 7,149,000 29,985,060 4.1943 3.430 3.430 3.439 3.414 3.496 8,690,266 3.4504 2.46%
2016-11-04 0 4.070 4.060 4.070 3.990 4.080 3,373,000 13,657,491 4.0491 3.348 3.340 3.348 3.282 3.356 4,100,191 3.3309 1.75%
2016-11-03 0 4.000 3.980 4.000 3.920 4.030 3,468,000 13,868,452 3.9990 3.291 3.274 3.291 3.225 3.315 4,215,673 3.2897 1.78%
2016-11-02 0 3.930 3.920 3.930 3.900 4.000 5,133,000 20,233,200 3.9418 3.233 3.225 3.233 3.208 3.291 6,239,633 3.2427 -2.24%
2016-11-01 0 4.020 4.000 4.020 3.990 4.100 5,480,000 22,063,560 4.0262 3.307 3.291 3.307 3.282 3.373 6,661,443 3.3121 0.25%
2016-10-31 0 4.010 4.000 4.010 3.980 4.160 6,057,000 24,498,500 4.0447 3.299 3.291 3.299 3.274 3.422 7,362,840 3.3273 -2.20%
2016-10-28 0 4.100 4.080 4.100 4.080 4.200 6,270,000 25,966,150 4.1413 3.373 3.356 3.373 3.356 3.455 7,621,761 3.4068 -0.24%
2016-10-27 0 4.110 4.090 4.110 4.030 4.220 5,496,000 22,642,090 4.1197 3.381 3.365 3.381 3.315 3.472 6,680,893 3.3891 0.00%
2016-10-26 0 4.110 4.080 4.110 4.080 4.170 7,151,000 29,446,450 4.1178 3.381 3.356 3.381 3.356 3.430 8,692,697 3.3875 -0.24%
2016-10-25 0 4.120 4.100 4.110 4.010 4.170 5,756,000 23,621,020 4.1037 3.389 3.373 3.381 3.299 3.430 6,996,947 3.3759 3.26%
2016-10-24 0 3.990 3.980 3.990 3.930 4.000 6,078,000 24,183,405 3.9788 3.282 3.274 3.282 3.233 3.291 7,388,367 3.2732 1.53%
2016-10-20 0 3.930 3.930 3.950 3.860 3.950 3,215,000 12,601,200 3.9195 3.233 3.233 3.249 3.175 3.249 3,908,128 3.2244 0.77%
2016-10-19 0 3.900 3.890 3.900 3.890 3.980 3,488,000 13,742,189 3.9398 3.208 3.200 3.208 3.200 3.274 4,239,984 3.2411 0.52%
2016-10-18 0 3.880 3.880 3.900 3.760 3.900 4,497,000 17,373,460 3.8633 3.192 3.192 3.208 3.093 3.208 5,466,517 3.1782 2.92%
2016-10-17 0 3.770 3.760 3.770 3.670 3.800 5,673,000 21,133,600 3.7253 3.101 3.093 3.101 3.019 3.126 6,896,053 3.0646 2.05%
2016-10-14 0 3.810 3.810 3.830 3.750 3.880 5,984,000 22,756,200 3.8028 3.039 3.039 3.055 2.991 3.095 7,502,182 3.0333 0.53%
2016-10-13 0 3.790 3.770 3.800 3.750 3.900 4,232,000 16,100,920 3.8046 3.023 3.007 3.031 2.991 3.111 5,305,688 3.0347 -1.04%
2016-10-12 0 3.830 3.810 3.860 3.810 3.860 2,528,000 9,697,395 3.8360 3.055 3.039 3.079 3.039 3.079 3,169,371 3.0597 -0.52%
2016-10-11 0 3.850 3.840 3.850 3.810 3.880 3,260,000 12,546,230 3.8485 3.071 3.063 3.071 3.039 3.095 4,087,084 3.0697 1.32%
2016-10-07 0 3.800 3.790 3.800 3.770 3.880 1,299,000 4,926,190 3.7923 3.031 3.023 3.031 3.007 3.095 1,628,565 3.0249 -0.52%
2016-10-06 0 3.820 3.820 3.830 3.760 3.830 2,455,000 9,348,720 3.8080 3.047 3.047 3.055 2.999 3.055 3,077,850 3.0374 1.60%
2016-10-05 0 3.760 3.750 3.760 3.690 3.800 1,596,000 6,012,135 3.7670 2.999 2.991 2.999 2.943 3.031 2,000,916 3.0047 0.53%
2016-10-04 0 3.740 3.720 3.740 3.670 3.750 1,343,000 4,979,138 3.7075 2.983 2.967 2.983 2.927 2.991 1,683,728 2.9572 1.63%
2016-10-03 0 3.680 3.670 3.680 3.660 3.720 207,000 764,756 3.6945 2.935 2.927 2.935 2.919 2.967 259,517 2.9468 1.66%
2016-09-30 0 3.620 3.610 3.620 3.610 3.690 2,426,000 8,858,550 3.6515 2.887 2.879 2.887 2.879 2.943 3,041,493 2.9126 -2.16%
2016-09-29 0 3.700 3.680 3.700 3.660 3.730 1,020,000 3,754,600 3.6810 2.951 2.935 2.951 2.919 2.975 1,278,781 2.9361 0.82%
2016-09-28 0 3.670 3.660 3.670 3.640 3.680 1,041,000 3,809,280 3.6593 2.927 2.919 2.927 2.903 2.935 1,305,109 2.9187 0.00%
2016-09-27 0 3.670 3.660 3.670 3.620 3.670 1,395,000 5,097,020 3.6538 2.927 2.919 2.927 2.887 2.927 1,748,921 2.9144 1.10%
2016-09-26 0 3.630 3.630 3.640 3.630 3.810 1,742,000 6,404,271 3.6764 2.895 2.895 2.903 2.895 3.039 2,183,957 2.9324 -3.20%
2016-09-23 0 3.750 3.730 3.750 3.730 3.780 1,159,314 4,343,160 3.7463 2.991 2.975 2.991 2.975 3.015 1,453,440 2.9882 -0.53%
2016-09-22 0 3.770 3.760 3.770 3.700 3.850 2,961,000 11,176,570 3.7746 3.007 2.999 3.007 2.951 3.071 3,712,226 3.0107 1.07%
2016-09-21 0 3.730 3.720 3.730 3.640 3.750 1,631,000 6,050,260 3.7095 2.975 2.967 2.975 2.903 2.991 2,044,796 2.9589 1.63%
2016-09-20 0 3.670 3.660 3.670 3.640 3.700 885,000 3,247,660 3.6697 2.927 2.919 2.927 2.903 2.951 1,109,531 2.9271 -0.81%
2016-09-19 0 3.700 3.700 3.710 3.670 3.750 1,359,000 5,062,250 3.7250 2.951 2.951 2.959 2.927 2.991 1,703,788 2.9712 0.00%
2016-09-15 0 3.700 3.670 3.710 3.620 3.720 1,144,000 4,194,800 3.6668 2.951 2.927 2.959 2.887 2.967 1,434,241 2.9248 2.21%
2016-09-14 0 3.620 3.610 3.620 3.600 3.670 1,316,000 4,751,565 3.6106 2.887 2.879 2.887 2.871 2.927 1,649,878 2.8799 0.28%
2016-09-13 0 3.610 3.610 3.620 3.600 3.720 2,594,000 9,465,550 3.6490 2.879 2.879 2.887 2.871 2.967 3,252,116 2.9106 -1.10%
2016-09-12 0 3.650 3.640 3.650 3.630 3.800 4,394,000 16,168,730 3.6797 2.911 2.903 2.911 2.895 3.031 5,508,788 2.9351 -5.44%
2016-09-09 0 3.860 3.860 3.880 3.720 3.920 9,905,000 38,263,620 3.8631 3.079 3.079 3.095 2.967 3.127 12,417,967 3.0813 3.76%
2016-09-08 0 3.720 3.710 3.720 3.660 3.720 1,662,113 6,150,172 3.7002 2.967 2.959 2.967 2.919 2.967 2,083,803 2.9514 0.27%
2016-09-07 0 3.710 3.700 3.710 3.640 3.720 3,780,742 14,004,380 3.7041 2.959 2.951 2.959 2.903 2.967 4,739,942 2.9545 1.64%
2016-09-06 0 3.650 3.640 3.660 3.580 3.660 3,117,000 11,337,665 3.6374 2.911 2.903 2.919 2.856 2.919 3,907,804 2.9013 0.83%
2016-09-05 0 3.620 3.620 3.630 3.580 3.650 4,928,296 17,821,325 3.6161 2.887 2.887 2.895 2.856 2.911 6,178,639 2.8843 1.40%
2016-09-02 0 3.570 3.540 3.570 3.520 3.590 2,069,000 7,354,870 3.5548 2.848 2.824 2.848 2.808 2.864 2,593,920 2.8354 0.56%
2016-09-01 0 3.550 3.540 3.560 3.520 3.600 1,535,000 5,492,490 3.5782 2.832 2.824 2.840 2.808 2.871 1,924,440 2.8541 0.00%
2016-08-31 0 3.550 3.550 3.580 3.530 3.630 1,140,000 4,054,120 3.5562 2.832 2.832 2.856 2.816 2.895 1,429,226 2.8366 -1.93%
2016-08-30 0 3.620 3.580 3.620 3.480 3.620 3,404,000 12,173,290 3.5762 2.887 2.856 2.887 2.776 2.887 4,267,618 2.8525 3.43%
2016-08-29 0 3.500 3.500 3.510 3.460 3.520 1,433,000 5,016,940 3.5010 2.792 2.792 2.800 2.760 2.808 1,796,562 2.7925 0.29%
2016-08-26 0 3.490 3.490 3.500 3.470 3.520 1,213,545 4,244,014 3.4972 2.784 2.784 2.792 2.768 2.808 1,521,430 2.7895 -0.29%
2016-08-25 0 3.500 3.480 3.510 3.470 3.530 1,438,000 5,037,190 3.5029 2.792 2.776 2.800 2.768 2.816 1,802,831 2.7940 0.86%
2016-08-24 0 3.470 3.450 3.480 3.440 3.500 1,735,095 6,014,206 3.4662 2.768 2.752 2.776 2.744 2.792 2,175,301 2.7648 0.00%
2016-08-23 0 3.470 3.460 3.480 3.460 3.520 1,356,112 4,717,340 3.4786 2.768 2.760 2.776 2.760 2.808 1,700,167 2.7746 -0.86%
2016-08-22 0 3.500 3.470 3.500 3.460 3.540 1,286,000 4,490,930 3.4922 2.792 2.768 2.792 2.760 2.824 1,612,267 2.7855 -0.28%
2016-08-19 0 3.510 3.510 3.520 3.510 3.590 1,851,000 6,537,090 3.5317 2.800 2.800 2.808 2.800 2.864 2,320,611 2.8170 -2.23%
2016-08-18 0 3.590 3.580 3.590 3.580 3.660 3,374,000 12,224,660 3.6232 2.864 2.856 2.864 2.856 2.919 4,230,007 2.8900 0.00%
2016-08-17 0 3.590 3.570 3.590 3.500 3.720 7,541,110 27,134,453 3.5982 2.864 2.848 2.864 2.792 2.967 9,454,342 2.8701 -1.37%
2016-08-16 0 3.640 3.640 3.650 3.610 3.750 2,646,224 9,701,973 3.6663 2.903 2.903 2.911 2.879 2.991 3,317,589 2.9244 -1.36%
2016-08-15 0 3.690 3.690 3.700 3.500 3.760 8,851,000 32,411,290 3.6619 2.943 2.943 2.951 2.792 2.999 11,096,560 2.9208 5.13%
2016-08-12 0 3.510 3.510 3.520 3.450 3.550 3,126,000 10,944,290 3.5011 2.800 2.800 2.808 2.752 2.832 3,919,088 2.7926 0.29%
2016-08-11 0 3.500 3.480 3.500 3.330 3.570 9,930,000 34,560,210 3.4804 2.792 2.776 2.792 2.656 2.848 12,449,309 2.7761 4.17%
2016-08-10 0 3.360 3.350 3.360 3.350 3.430 2,357,647 7,973,959 3.3822 2.680 2.672 2.680 2.672 2.736 2,955,798 2.6977 -0.30%
2016-08-09 0 3.370 3.360 3.370 3.340 3.390 2,639,000 8,867,720 3.3603 2.688 2.680 2.688 2.664 2.704 3,308,532 2.6803 0.60%
2016-08-08 0 3.350 3.340 3.350 3.330 3.380 2,963,000 9,936,450 3.3535 2.672 2.664 2.672 2.656 2.696 3,714,734 2.6749 0.60%
2016-08-05 0 3.330 3.320 3.330 3.260 3.380 1,945,000 6,457,250 3.3199 2.656 2.648 2.656 2.600 2.696 2,438,460 2.6481 0.91%
2016-08-04 0 3.300 3.290 3.300 3.270 3.310 419,000 1,380,730 3.2953 2.632 2.624 2.632 2.608 2.640 525,303 2.6284 0.61%
2016-08-03 0 3.280 3.280 3.290 3.270 3.300 538,000 1,766,000 3.2825 2.616 2.616 2.624 2.608 2.632 674,494 2.6183 -0.30%
2016-08-01 0 3.290 3.280 3.300 3.280 3.330 1,786,168 5,881,076 3.2926 2.624 2.616 2.632 2.616 2.656 2,239,331 2.6263 0.92%
2016-07-29 0 3.260 3.260 3.270 3.260 3.320 1,570,800 5,164,802 3.2880 2.600 2.600 2.608 2.600 2.648 1,969,323 2.6226 -1.21%
2016-07-28 0 3.300 3.290 3.300 3.280 3.340 1,078,056 3,555,555 3.2981 2.632 2.624 2.632 2.616 2.664 1,351,566 2.6307 -0.30%
2016-07-27 0 3.310 3.300 3.310 3.290 3.470 3,297,112 10,991,471 3.3337 2.640 2.632 2.640 2.624 2.768 4,133,612 2.6590 -1.78%
2016-07-26 0 3.370 3.350 3.370 3.320 3.420 2,005,000 6,750,650 3.3669 2.688 2.672 2.688 2.648 2.728 2,513,682 2.6856 1.20%
2016-07-25 0 3.330 3.310 3.330 3.290 3.350 716,000 2,368,010 3.3073 2.656 2.640 2.656 2.624 2.672 897,654 2.6380 0.91%
2016-07-22 0 3.300 3.300 3.310 3.290 3.340 1,667,000 5,512,930 3.3071 2.632 2.632 2.640 2.624 2.664 2,089,929 2.6379 -0.30%
2016-07-21 0 3.310 3.300 3.310 3.300 3.350 1,628,605 5,414,868 3.3249 2.640 2.632 2.640 2.632 2.672 2,041,793 2.6520 -0.30%
2016-07-20 0 3.320 3.310 3.320 3.310 3.360 1,547,831 5,157,092 3.3318 2.648 2.640 2.648 2.640 2.680 1,940,526 2.6576 -0.60%
2016-07-19 0 3.340 3.330 3.340 3.330 3.430 2,327,000 7,811,187 3.3568 2.664 2.656 2.664 2.656 2.736 2,917,376 2.6775 -1.18%
2016-07-18 0 3.380 3.370 3.380 3.370 3.380 503,000 1,696,835 3.3734 2.696 2.688 2.696 2.688 2.696 630,615 2.6908 0.00%
2016-07-15 0 3.380 3.380 3.410 3.370 3.450 1,340,000 4,568,175 3.4091 2.696 2.696 2.720 2.688 2.752 1,679,967 2.7192 -1.17%
2016-07-14 0 3.420 3.400 3.420 3.360 3.420 1,778,000 6,034,690 3.3941 2.728 2.712 2.728 2.680 2.728 2,229,091 2.7072 1.48%
2016-07-13 0 3.370 3.350 3.370 3.350 3.420 1,605,000 5,428,310 3.3821 2.688 2.672 2.688 2.672 2.728 2,012,200 2.6977 -0.59%
2016-07-12 0 3.390 3.380 3.390 3.300 3.400 1,584,000 5,318,350 3.3575 2.704 2.696 2.704 2.632 2.712 1,985,872 2.6781 1.19%
2016-07-11 0 3.350 3.340 3.350 3.340 3.380 1,010,000 3,384,980 3.3515 2.672 2.664 2.672 2.664 2.696 1,266,244 2.6732 1.21%
2016-07-08 0 3.310 3.300 3.310 3.280 3.340 832,000 2,756,150 3.3127 2.640 2.632 2.640 2.616 2.664 1,043,084 2.6423 0.61%
2016-07-07 0 3.290 3.280 3.300 3.260 3.310 2,069,000 6,777,310 3.2756 2.624 2.616 2.632 2.600 2.640 2,593,920 2.6128 -0.30%
2016-07-06 0 3.300 3.290 3.330 3.260 3.400 2,526,000 8,321,524 3.2943 2.632 2.624 2.656 2.600 2.712 3,166,864 2.6277 -2.65%
2016-07-05 0 3.390 3.350 3.390 3.340 3.410 1,422,000 4,813,103 3.3847 2.704 2.672 2.704 2.664 2.720 1,782,771 2.6998 -0.29%
2016-07-04 0 3.400 3.390 3.400 3.270 3.430 3,007,000 10,161,060 3.3791 2.712 2.704 2.712 2.608 2.736 3,769,897 2.6953 2.10%
2016-06-30 0 3.330 3.330 3.340 3.310 3.380 1,424,000 4,747,140 3.3337 2.656 2.656 2.664 2.640 2.696 1,785,279 2.6590 0.91%
2016-06-29 0 3.300 3.300 3.330 3.250 3.430 2,883,000 9,537,030 3.3080 2.632 2.632 2.656 2.592 2.736 3,614,437 2.6386 -1.20%
2016-06-28 0 3.340 3.340 3.360 3.190 3.360 1,488,000 4,914,000 3.3024 2.664 2.664 2.680 2.544 2.680 1,865,516 2.6341 -0.30%
2016-06-27 0 3.350 3.340 3.360 3.250 3.360 1,118,000 3,717,600 3.3252 2.672 2.664 2.680 2.592 2.680 1,401,644 2.6523 2.13%
2016-06-24 0 3.280 3.270 3.280 3.220 3.420 3,571,000 11,781,245 3.2991 2.616 2.608 2.616 2.568 2.728 4,476,987 2.6315 -3.53%
2016-06-23 0 3.400 3.400 3.410 3.390 3.450 943,000 3,222,755 3.4176 2.712 2.712 2.720 2.704 2.752 1,182,246 2.7260 -0.29%
2016-06-22 0 3.410 3.410 3.420 3.300 3.440 1,807,000 6,169,260 3.4141 2.720 2.720 2.728 2.632 2.744 2,265,448 2.7232 1.49%
2016-06-21 0 3.360 3.350 3.370 3.350 3.450 1,017,000 3,445,305 3.3877 2.680 2.672 2.688 2.672 2.752 1,275,020 2.7022 0.90%
2016-06-20 0 3.330 3.330 3.350 3.220 3.450 1,377,000 4,580,975 3.3268 2.656 2.656 2.672 2.568 2.752 1,726,354 2.6536 2.46%
2016-06-17 0 3.250 3.240 3.270 3.150 3.300 965,000 3,143,383 3.2574 2.592 2.584 2.608 2.513 2.632 1,209,827 2.5982 0.62%
2016-06-16 0 3.230 3.200 3.230 3.170 3.230 2,028,048 6,495,995 3.2031 2.576 2.552 2.576 2.529 2.576 2,542,578 2.5549 0.31%
2016-06-15 0 3.220 3.220 3.230 3.070 3.250 1,252,000 3,969,060 3.1702 2.568 2.568 2.576 2.449 2.592 1,569,641 2.5286 0.62%
2016-06-14 0 3.200 3.180 3.210 3.050 3.250 4,068,524 12,830,750 3.1537 2.552 2.536 2.560 2.433 2.592 5,100,737 2.5155 2.56%
2016-06-13 0 3.120 3.120 3.130 3.100 3.270 3,883,380 12,314,199 3.1710 2.489 2.489 2.497 2.473 2.608 4,868,620 2.5293 -2.80%
2016-06-10 0 3.210 3.200 3.210 3.200 3.380 1,313,000 4,254,210 3.2401 2.560 2.552 2.560 2.552 2.696 1,646,117 2.5844 -4.18%
2016-06-08 0 3.350 3.350 3.370 3.340 3.490 2,600,500 8,827,395 3.3945 2.672 2.672 2.688 2.664 2.784 3,260,265 2.7076 -3.18%
2016-06-07 0 3.460 3.450 3.460 3.410 3.520 2,356,000 8,156,055 3.4618 2.760 2.752 2.760 2.720 2.808 2,953,733 2.7613 0.58%
2016-06-06 0 3.440 3.410 3.450 3.370 3.470 1,422,000 4,862,180 3.4193 2.744 2.720 2.752 2.688 2.768 1,782,771 2.7273 -0.86%
2016-06-03 0 3.470 3.460 3.480 3.310 3.500 6,864,000 23,333,470 3.3994 2.768 2.760 2.776 2.640 2.792 8,605,444 2.7115 4.52%
2016-06-02 0 3.320 3.320 3.340 3.270 3.360 1,583,000 5,275,540 3.3326 2.648 2.648 2.664 2.608 2.680 1,984,618 2.6582 -0.30%
2016-06-01 0 3.330 3.320 3.330 3.280 3.410 3,802,000 12,708,790 3.3427 2.656 2.648 2.656 2.616 2.720 4,766,594 2.6662 -0.89%
2016-05-31 0 3.360 3.350 3.370 3.190 3.380 4,884,000 16,296,240 3.3367 2.680 2.672 2.688 2.544 2.696 6,123,104 2.6614 4.35%
2016-05-30 0 3.220 3.220 3.230 3.150 3.280 2,629,000 8,434,190 3.2081 2.568 2.568 2.576 2.513 2.616 3,295,995 2.5589 1.26%
2016-05-27 0 3.180 3.170 3.190 3.060 3.200 3,363,000 10,521,750 3.1287 2.536 2.529 2.544 2.441 2.552 4,216,216 2.4955 2.91%
2016-05-26 0 3.090 3.080 3.100 3.010 3.100 1,080,000 3,304,315 3.0596 2.465 2.457 2.473 2.401 2.473 1,354,003 2.4404 0.00%
2016-05-25 0 3.090 3.070 3.090 3.050 3.090 1,141,314 3,506,830 3.0726 2.465 2.449 2.465 2.433 2.465 1,430,873 2.4508 2.32%
2016-05-24 0 3.020 3.010 3.040 3.000 3.080 1,117,000 3,375,255 3.0217 2.409 2.401 2.425 2.393 2.457 1,400,391 2.4102 -0.98%
2016-05-23 0 3.050 3.050 3.060 3.040 3.100 1,173,714 3,592,736 3.0610 2.433 2.433 2.441 2.425 2.473 1,471,493 2.4416 0.33%
2016-05-20 0 3.040 3.040 3.050 3.040 3.120 2,428,000 7,444,580 3.0661 2.425 2.425 2.433 2.425 2.489 3,044,000 2.4457 -2.25%
2016-05-19 0 3.110 3.100 3.110 3.010 3.130 3,813,630 11,731,602 3.0762 2.481 2.473 2.481 2.401 2.497 4,781,174 2.4537 2.98%
2016-05-18 0 3.020 3.020 3.030 2.970 3.240 10,744,000 32,616,190 3.0358 2.409 2.409 2.417 2.369 2.584 13,469,827 2.4214 -6.79%
2016-05-17 0 3.240 3.220 3.230 3.160 3.420 6,619,428 21,469,375 3.2434 2.584 2.568 2.576 2.521 2.728 8,298,822 2.5870 -4.71%
2016-05-16 0 3.400 3.380 3.400 3.300 3.440 1,916,000 6,475,840 3.3799 2.712 2.696 2.712 2.632 2.744 2,402,102 2.6959 0.29%
2016-05-13 0 3.390 3.380 3.390 3.360 3.470 2,553,714 8,724,353 3.4163 2.704 2.696 2.704 2.680 2.768 3,201,609 2.7250 -2.59%
2016-05-12 0 3.480 3.480 3.490 3.410 3.510 1,567,000 5,456,932 3.4824 2.776 2.776 2.784 2.720 2.800 1,964,559 2.7777 -1.14%
2016-05-11 0 3.520 3.510 3.520 3.500 3.590 2,700,000 9,517,521 3.5250 2.808 2.800 2.808 2.792 2.864 3,385,009 2.8117 -0.81%
2016-05-10 0 3.800 3.780 3.810 3.770 3.840 5,427,200 20,664,969 3.8077 2.831 2.816 2.838 2.808 2.860 7,285,668 2.8364 0.53%
2016-05-09 0 3.780 3.770 3.780 3.730 3.830 2,891,200 10,994,318 3.8027 2.816 2.808 2.816 2.779 2.853 3,881,251 2.8327 0.53%
2016-05-06 0 3.760 3.760 3.770 3.730 3.890 3,218,000 12,251,590 3.8072 2.801 2.801 2.808 2.779 2.898 4,319,959 2.8360 -2.84%
2016-05-05 0 3.870 3.870 3.880 3.830 3.910 1,212,000 4,704,091 3.8813 2.883 2.883 2.890 2.853 2.913 1,627,032 2.8912 -1.02%
2016-05-04 0 3.910 3.900 3.920 3.810 3.910 1,690,000 6,515,365 3.8552 2.913 2.905 2.920 2.838 2.913 2,268,717 2.8718 1.56%
2016-05-03 0 3.850 3.840 3.850 3.810 3.930 1,492,000 5,797,205 3.8855 2.868 2.860 2.868 2.838 2.928 2,002,914 2.8944 0.00%
2016-04-29 0 3.850 3.850 3.860 3.850 3.890 1,395,812 5,391,086 3.8623 2.868 2.868 2.875 2.868 2.898 1,873,788 2.8771 -1.28%
2016-04-28 0 3.900 3.890 3.900 3.880 3.960 1,550,000 6,061,970 3.9109 2.905 2.898 2.905 2.890 2.950 2,080,776 2.9133 -0.51%
2016-04-27 0 3.920 3.910 3.920 3.900 3.960 808,000 3,167,525 3.9202 2.920 2.913 2.920 2.905 2.950 1,084,688 2.9202 -0.51%
2016-04-26 0 3.940 3.930 3.950 3.890 3.990 1,575,328 6,174,359 3.9194 2.935 2.928 2.942 2.898 2.972 2,114,777 2.9196 -0.76%
2016-04-25 0 3.970 3.950 3.970 3.940 4.030 1,283,856 5,088,585 3.9635 2.957 2.942 2.957 2.935 3.002 1,723,494 2.9525 0.00%
2016-04-22 0 3.970 3.960 3.970 3.930 3.990 1,447,000 5,729,310 3.9594 2.957 2.950 2.957 2.928 2.972 1,942,505 2.9494 -0.50%
2016-04-21 0 3.990 3.980 4.000 3.980 4.030 3,840,000 15,377,185 4.0045 2.972 2.965 2.980 2.965 3.002 5,154,954 2.9830 0.25%
2016-04-20 0 3.980 3.970 3.980 3.940 4.080 5,078,000 20,323,970 4.0024 2.965 2.957 2.965 2.935 3.039 6,816,889 2.9814 -1.97%
2016-04-19 0 4.060 4.040 4.060 4.020 4.120 5,846,142 23,657,019 4.0466 3.024 3.009 3.024 2.995 3.069 7,848,071 3.0144 0.50%
2016-04-18 0 4.040 4.040 4.060 3.990 4.100 2,007,000 8,106,280 4.0390 3.009 3.009 3.024 2.972 3.054 2,694,269 3.0087 -2.42%
2016-04-15 0 4.140 4.120 4.140 4.120 4.200 1,364,000 5,652,030 4.1437 3.084 3.069 3.084 3.069 3.129 1,831,083 3.0867 -1.19%
2016-04-14 0 4.190 4.180 4.190 4.150 4.250 5,223,000 21,926,425 4.1981 3.121 3.114 3.121 3.091 3.166 7,011,543 3.1272 0.24%
2016-04-13 0 4.180 4.170 4.190 4.110 4.220 8,682,000 36,241,200 4.1743 3.114 3.106 3.121 3.062 3.144 11,655,028 3.1095 1.70%
2016-04-12 0 4.110 4.080 4.120 4.060 4.180 2,053,000 8,396,203 4.0897 3.062 3.039 3.069 3.024 3.114 2,756,021 3.0465 0.00%
2016-04-11 0 4.110 4.100 4.110 3.960 4.180 7,243,000 29,782,698 4.1119 3.062 3.054 3.062 2.950 3.114 9,723,263 3.0630 3.79%
2016-04-08 0 3.960 3.960 3.970 3.890 3.990 2,693,000 10,595,567 3.9345 2.950 2.950 2.957 2.898 2.972 3,615,180 2.9309 0.51%
2016-04-07 0 3.940 3.920 3.950 3.920 4.020 3,584,000 14,155,600 3.9497 2.935 2.920 2.942 2.920 2.995 4,811,290 2.9422 -0.51%
2016-04-06 0 3.960 3.960 3.970 3.920 3.980 2,833,000 11,158,027 3.9386 2.950 2.950 2.957 2.920 2.965 3,803,121 2.9339 1.02%
2016-04-05 0 3.920 3.920 3.930 3.890 4.040 4,416,000 17,480,275 3.9584 2.920 2.920 2.928 2.898 3.009 5,928,197 2.9487 -2.49%
2016-04-01 0 4.020 4.020 4.040 3.990 4.100 2,996,000 12,057,141 4.0244 2.995 2.995 3.009 2.972 3.054 4,021,938 2.9978 -0.74%
2016-03-31 0 4.050 4.040 4.050 4.020 4.130 4,239,000 17,249,991 4.0694 3.017 3.009 3.017 2.995 3.076 5,690,586 3.0313 -0.74%
2016-03-30 0 4.080 4.070 4.090 3.920 4.110 7,506,000 30,343,025 4.0425 3.039 3.032 3.047 2.920 3.062 10,076,324 3.0113 4.08%
2016-03-29 0 3.920 3.910 3.920 3.850 4.000 3,577,730 14,029,355 3.9213 2.920 2.913 2.920 2.868 2.980 4,802,873 2.9210 0.00%
2016-03-24 0 3.920 3.920 3.930 3.880 4.030 6,235,000 24,567,226 3.9402 2.920 2.920 2.928 2.890 3.002 8,370,088 2.9351 -1.75%
2016-03-23 0 3.990 4.000 4.010 3.920 4.090 6,188,000 24,744,847 3.9988 2.972 2.980 2.987 2.920 3.047 8,306,993 2.9788 -0.25%
2016-03-22 0 4.000 4.000 4.010 4.000 4.150 7,373,000 29,821,880 4.0447 2.980 2.980 2.987 2.980 3.091 9,897,780 3.0130 -2.68%
2016-03-21 0 4.110 4.110 4.120 3.940 4.190 13,807,000 56,726,070 4.1085 3.062 3.062 3.069 2.935 3.121 18,535,012 3.0605 6.48%
2016-03-18 0 3.860 3.860 3.870 3.480 3.900 11,564,570 43,815,506 3.7888 2.875 2.875 2.883 2.592 2.905 15,524,694 2.8223 8.43%
2016-03-17 0 3.560 3.540 3.560 3.480 3.570 2,393,000 8,446,895 3.5298 2.652 2.637 2.652 2.592 2.659 3,212,449 2.6294 2.30%
2016-03-16 0 3.480 3.470 3.480 3.470 3.600 2,995,382 10,512,780 3.5097 2.592 2.585 2.592 2.585 2.682 4,021,108 2.6144 -1.14%
2016-03-15 0 3.520 3.530 3.560 3.470 3.620 2,172,174 7,667,122 3.5297 2.622 2.630 2.652 2.585 2.697 2,916,004 2.6293 -1.95%
2016-03-14 0 3.590 3.590 3.600 3.440 3.640 3,831,000 13,683,280 3.5717 2.674 2.674 2.682 2.563 2.711 5,142,872 2.6606 4.06%
2016-03-11 0 3.450 3.440 3.450 3.340 3.450 1,857,000 6,351,890 3.4205 2.570 2.563 2.570 2.488 2.570 2,492,903 2.5480 2.68%
2016-03-10 0 3.360 3.340 3.380 3.330 3.450 1,752,000 5,954,795 3.3989 2.503 2.488 2.518 2.481 2.570 2,351,948 2.5319 -1.18%
2016-03-09 0 3.400 3.370 3.400 3.310 3.450 1,533,000 5,151,510 3.3604 2.533 2.510 2.533 2.466 2.570 2,057,954 2.5032 0.29%
2016-03-08 0 3.390 3.350 3.390 3.300 3.470 1,526,000 5,126,745 3.3596 2.525 2.495 2.525 2.458 2.585 2,048,557 2.5026 -1.17%
2016-03-07 0 3.430 3.410 3.450 3.350 3.480 3,500,000 12,007,450 3.4307 2.555 2.540 2.570 2.495 2.592 4,698,526 2.5556 2.39%
2016-03-04 0 3.350 3.340 3.350 3.260 3.370 2,337,614 7,777,253 3.3270 2.495 2.488 2.495 2.428 2.510 3,138,097 2.4783 0.60%
2016-03-03 0 3.330 3.300 3.330 3.260 3.390 2,700,000 8,954,760 3.3166 2.481 2.458 2.481 2.428 2.525 3,624,577 2.4706 -0.30%
2016-03-02 0 3.340 3.340 3.350 3.250 3.390 5,201,000 17,297,596 3.3258 2.488 2.488 2.495 2.421 2.525 6,982,009 2.4775 4.05%
2016-03-01 0 3.210 3.210 3.230 3.100 3.240 1,675,000 5,299,353 3.1638 2.391 2.391 2.406 2.309 2.414 2,248,580 2.3568 3.88%
2016-02-29 0 3.090 3.080 3.140 3.080 3.240 4,039,000 12,698,742 3.1440 2.302 2.294 2.339 2.294 2.414 5,422,099 2.3420 -4.63%
2016-02-26 0 3.240 3.230 3.250 3.210 3.280 1,209,389 3,919,758 3.2411 2.414 2.406 2.421 2.391 2.443 1,623,527 2.4143 1.57%
2016-02-25 0 3.190 3.180 3.190 3.160 3.380 3,413,000 11,092,050 3.2499 2.376 2.369 2.376 2.354 2.518 4,581,734 2.4209 -3.33%
2016-02-24 0 3.300 3.270 3.300 3.160 3.320 3,936,000 12,634,844 3.2101 2.458 2.436 2.458 2.354 2.473 5,283,828 2.3912 2.48%
2016-02-23 0 3.220 3.220 3.230 3.200 3.290 7,702,000 24,980,962 3.2434 2.399 2.399 2.406 2.384 2.451 10,339,441 2.4161 -1.53%
2016-02-22 0 3.270 3.260 3.280 3.140 3.280 2,930,000 9,475,445 3.2339 2.436 2.428 2.443 2.339 2.443 3,933,337 2.4090 3.81%
2016-02-19 0 3.150 3.140 3.150 3.100 3.290 2,030,000 6,382,760 3.1442 2.346 2.339 2.346 2.309 2.451 2,725,145 2.3422 -1.87%
2016-02-18 0 3.210 3.210 3.230 3.140 3.280 2,672,000 8,573,100 3.2085 2.391 2.391 2.406 2.339 2.443 3,586,989 2.3901 2.88%
2016-02-17 0 3.120 3.110 3.130 3.110 3.190 2,795,000 8,790,885 3.1452 2.324 2.317 2.332 2.317 2.376 3,752,108 2.3429 -1.58%
2016-02-16 0 3.170 3.160 3.170 3.030 3.180 3,408,000 10,660,354 3.1280 2.361 2.354 2.361 2.257 2.369 4,575,022 2.3301 3.93%
2016-02-15 0 3.050 3.030 3.050 2.950 3.080 2,569,000 7,767,200 3.0234 2.272 2.257 2.272 2.197 2.294 3,448,718 2.2522 4.81%
2016-02-12 0 2.910 2.920 2.930 2.880 3.000 1,479,000 4,288,337 2.8995 2.168 2.175 2.183 2.145 2.235 1,985,463 2.1599 -0.68%
2016-02-11 0 2.930 2.910 2.930 2.880 3.000 1,941,000 5,680,828 2.9268 2.183 2.168 2.183 2.145 2.235 2,605,668 2.1802 -3.93%
2016-02-05 0 3.050 3.050 3.070 3.050 3.150 1,611,000 4,942,595 3.0680 2.272 2.272 2.287 2.272 2.346 2,162,664 2.2854 -1.61%
2016-02-04 0 3.100 3.080 3.100 3.050 3.110 765,000 2,363,830 3.0900 2.309 2.294 2.309 2.272 2.317 1,026,963 2.3018 1.97%
2016-02-03 0 3.040 3.030 3.040 2.990 3.090 2,789,000 8,426,524 3.0213 2.265 2.257 2.265 2.227 2.302 3,744,054 2.2506 -3.18%
2016-02-02 0 3.140 3.130 3.160 3.030 3.180 1,994,906 6,257,276 3.1366 2.339 2.332 2.354 2.257 2.369 2,678,033 2.3365 1.29%
2016-02-01 0 3.100 3.100 3.110 3.020 3.150 2,922,000 8,976,486 3.0720 2.309 2.309 2.317 2.250 2.346 3,922,598 2.2884 -0.96%
2016-01-29 0 3.130 3.130 3.140 2.920 3.150 5,810,000 17,755,625 3.0560 2.332 2.332 2.339 2.175 2.346 7,799,553 2.2765 7.19%
2016-01-28 0 2.920 2.920 2.950 2.900 3.020 3,940,824 11,663,324 2.9596 2.175 2.175 2.197 2.160 2.250 5,290,304 2.2047 -2.01%
2016-01-27 0 2.980 2.980 2.990 2.850 3.010 4,950,000 14,502,065 2.9297 2.220 2.220 2.227 2.123 2.242 6,645,058 2.1824 4.93%
2016-01-26 0 2.840 2.840 2.860 2.810 2.990 4,497,950 12,985,037 2.8869 2.116 2.116 2.130 2.093 2.227 6,038,210 2.1505 -4.05%
2016-01-25 0 2.960 2.930 2.960 2.930 3.120 7,352,000 22,006,345 2.9932 2.205 2.183 2.205 2.183 2.324 9,869,589 2.2297 -4.82%
2016-01-22 0 3.110 3.110 3.130 2.990 3.180 5,546,000 17,035,590 3.0717 2.317 2.317 2.332 2.227 2.369 7,445,149 2.2881 6.87%
2016-01-21 0 2.910 2.910 2.930 2.860 3.160 7,428,000 22,060,705 2.9699 2.168 2.168 2.183 2.130 2.354 9,971,614 2.2124 -3.96%
2016-01-20 0 3.030 3.030 3.040 2.980 3.380 9,063,000 28,178,650 3.1092 2.257 2.257 2.265 2.220 2.518 12,166,497 2.3161 -10.36%
2016-01-19 0 3.380 3.340 3.390 3.300 3.510 7,018,000 23,591,340 3.3615 2.518 2.488 2.525 2.458 2.615 9,421,215 2.5041 -1.17%
2016-01-18 0 3.420 3.410 3.430 3.200 3.480 2,542,000 8,572,950 3.3725 2.548 2.540 2.555 2.384 2.592 3,412,472 2.5122 2.40%
2016-01-15 0 3.340 3.310 3.340 3.230 3.480 6,077,000 20,324,190 3.3444 2.488 2.466 2.488 2.406 2.592 8,157,983 2.4913 3.73%
2016-01-14 0 3.220 3.220 3.230 3.090 3.260 4,558,000 14,495,175 3.1802 2.399 2.399 2.406 2.302 2.428 6,118,823 2.3689 -2.13%
2016-01-13 0 3.290 3.280 3.310 3.270 3.440 2,629,826 8,836,275 3.3600 2.451 2.443 2.466 2.436 2.563 3,530,373 2.5029 0.61%
2016-01-12 0 3.270 3.270 3.300 3.220 3.410 2,312,000 7,685,870 3.3243 2.436 2.436 2.458 2.399 2.540 3,103,712 2.4763 -0.91%
2016-01-11 0 3.300 3.290 3.300 3.290 3.530 4,356,000 14,790,288 3.3954 2.458 2.451 2.458 2.451 2.630 5,847,651 2.5293 -8.84%
2016-01-08 0 3.620 3.580 3.620 3.480 3.700 6,994,000 25,094,954 3.5881 2.697 2.667 2.697 2.592 2.756 9,388,997 2.6728 1.69%
2016-01-07 0 3.560 3.540 3.560 3.540 3.970 8,060,000 29,868,305 3.7057 2.652 2.637 2.652 2.637 2.957 10,820,033 2.7605 -10.33%
2016-01-06 0 3.970 3.950 3.970 3.940 4.040 5,191,000 20,713,747 3.9903 2.957 2.942 2.957 2.935 3.009 6,968,585 2.9724 -0.50%
2016-01-05 0 3.990 3.980 3.990 3.970 4.090 2,689,000 10,769,685 4.0051 2.972 2.965 2.972 2.957 3.047 3,609,810 2.9834 -0.99%
2016-01-04 0 4.030 4.030 4.040 4.000 4.260 3,152,000 12,873,457 4.0842 3.002 3.002 3.009 2.980 3.173 4,231,358 3.0424 -4.95%
2015-12-31 0 4.240 4.240 4.250 4.220 4.260 524,000 2,216,285 4.2296 3.158 3.158 3.166 3.144 3.173 703,436 3.1507 0.00%
2015-12-30 0 4.240 4.230 4.240 4.190 4.240 1,498,000 6,310,320 4.2125 3.158 3.151 3.158 3.121 3.158 2,010,969 3.1379 1.19%
2015-12-29 0 4.190 4.180 4.190 4.150 4.250 1,102,000 4,584,455 4.1601 3.121 3.114 3.121 3.091 3.166 1,479,364 3.0989 0.48%
2015-12-28 0 4.170 4.160 4.170 4.150 4.290 1,645,000 6,900,450 4.1948 3.106 3.099 3.106 3.091 3.196 2,208,307 3.1248 -1.18%
2015-12-24 0 4.220 4.200 4.230 4.190 4.330 856,000 3,621,325 4.2305 3.144 3.129 3.151 3.121 3.225 1,149,125 3.1514 -0.94%
2015-12-23 0 4.260 4.240 4.270 4.180 4.320 6,736,000 28,538,650 4.2367 3.173 3.158 3.181 3.114 3.218 9,042,648 3.1560 1.67%
2015-12-22 0 4.190 4.180 4.190 4.150 4.200 1,127,000 4,711,220 4.1803 3.121 3.114 3.121 3.091 3.129 1,512,925 3.1140 0.48%
2015-12-21 0 4.170 4.190 4.200 4.120 4.200 2,446,000 10,195,830 4.1684 3.106 3.121 3.129 3.069 3.129 3,283,598 3.1051 1.21%
2015-12-18 0 4.120 4.120 4.130 4.110 4.200 2,339,976 9,754,205 4.1685 3.069 3.069 3.076 3.062 3.129 3,141,268 3.1052 -1.90%
2015-12-17 0 4.200 4.180 4.200 4.180 4.340 3,579,000 15,204,620 4.2483 3.129 3.114 3.129 3.114 3.233 4,804,578 3.1646 0.72%
2015-12-16 0 4.170 4.160 4.170 4.100 4.210 1,376,000 5,726,225 4.1615 3.106 3.099 3.106 3.054 3.136 1,847,192 3.1000 1.96%
2015-12-15 0 4.090 4.080 4.090 4.070 4.190 1,499,000 6,191,820 4.1306 3.047 3.039 3.047 3.032 3.121 2,012,311 3.0770 -0.73%
2015-12-14 0 4.120 4.100 4.120 3.970 4.120 7,471,405 30,061,533 4.0235 3.069 3.054 3.069 2.957 3.069 10,029,882 2.9972 2.49%
2015-12-11 0 4.020 4.010 4.030 4.000 4.150 4,278,000 17,236,480 4.0291 2.995 2.987 3.002 2.980 3.091 5,742,941 3.0013 -1.71%
2015-12-10 0 4.090 4.080 4.090 4.050 4.200 3,328,000 13,647,250 4.1007 3.047 3.039 3.047 3.017 3.129 4,467,627 3.0547 -1.21%
2015-12-09 0 4.140 4.140 4.150 4.100 4.230 4,087,000 16,948,645 4.1470 3.084 3.084 3.091 3.054 3.151 5,486,536 3.0891 -0.96%
2015-12-08 0 4.180 4.180 4.200 4.150 4.400 10,204,000 43,401,618 4.2534 3.114 3.114 3.129 3.091 3.278 13,698,216 3.1684 -4.13%
2015-12-07 0 4.360 4.350 4.360 4.350 4.490 1,797,000 7,859,665 4.3738 3.248 3.240 3.248 3.240 3.345 2,412,357 3.2581 -0.91%
2015-12-04 0 4.400 4.390 4.400 4.360 4.470 2,940,000 12,999,755 4.4217 3.278 3.270 3.278 3.248 3.330 3,946,762 3.2938 0.00%
2015-12-03 0 4.400 4.400 4.410 4.380 4.490 3,225,500 14,248,940 4.4176 3.278 3.278 3.285 3.263 3.345 4,330,027 3.2907 -1.79%
2015-12-02 0 4.480 4.470 4.480 4.370 4.490 3,699,000 16,378,519 4.4278 3.337 3.330 3.337 3.255 3.345 4,965,670 3.2984 2.52%
2015-12-01 0 4.370 4.360 4.390 4.360 4.500 3,159,386 14,015,412 4.4361 3.255 3.248 3.270 3.248 3.352 4,241,273 3.3045 -1.35%
2015-11-30 0 4.430 4.420 4.430 4.350 4.500 3,819,000 16,953,510 4.4393 3.300 3.293 3.300 3.240 3.352 5,126,763 3.3069 0.45%
2015-11-27 0 4.410 4.390 4.410 4.250 4.660 9,021,000 39,830,605 4.4153 3.285 3.270 3.285 3.166 3.471 12,110,114 3.2890 -4.13%
2015-11-26 0 4.600 4.580 4.600 4.570 4.860 7,058,580 33,068,137 4.6848 3.427 3.412 3.427 3.404 3.620 9,475,691 3.4898 -3.97%
2015-11-25 0 4.790 4.780 4.790 4.490 4.830 17,644,000 83,837,360 4.7516 3.568 3.561 3.568 3.345 3.598 23,685,939 3.5395 6.21%
2015-11-24 0 4.510 4.500 4.520 4.410 4.540 4,385,906 19,674,236 4.4858 3.360 3.352 3.367 3.285 3.382 5,887,798 3.3415 0.00%
2015-11-23 0 4.510 4.500 4.510 4.410 4.520 4,187,750 18,788,055 4.4864 3.360 3.352 3.360 3.285 3.367 5,621,786 3.3420 1.81%
2015-11-20 0 4.430 4.430 4.440 4.300 4.450 7,331,500 32,272,165 4.4019 3.300 3.300 3.307 3.203 3.315 9,842,069 3.2790 3.50%
2015-11-19 0 4.280 4.270 4.290 4.210 4.380 3,441,000 14,663,510 4.2614 3.188 3.181 3.196 3.136 3.263 4,619,322 3.1744 1.42%
2015-11-18 0 4.220 4.210 4.250 4.210 4.290 3,018,000 12,822,430 4.2487 3.144 3.136 3.166 3.136 3.196 4,051,472 3.1649 -0.47%
2015-11-17 0 4.240 4.230 4.240 4.200 4.340 6,382,000 27,088,970 4.2446 3.158 3.151 3.158 3.129 3.233 8,567,426 3.1619 2.91%
2015-11-16 0 4.120 4.100 4.120 4.080 4.270 5,164,787 21,413,393 4.1460 3.069 3.054 3.069 3.039 3.181 6,933,395 3.0884 -4.85%
2015-11-13 0 4.330 4.310 4.320 4.300 4.450 4,052,761 17,659,767 4.3575 3.225 3.211 3.218 3.203 3.315 5,440,572 3.2459 -0.92%
2015-11-12 0 4.370 4.350 4.400 4.340 4.520 5,179,000 22,770,230 4.3966 3.255 3.240 3.278 3.233 3.367 6,952,475 3.2751 -1.13%
2015-11-11 0 4.420 4.390 4.420 4.280 4.440 9,922,864 43,151,582 4.3487 3.293 3.270 3.293 3.188 3.307 13,320,809 3.2394 0.68%
2015-11-10 0 4.390 4.390 4.400 4.340 4.580 14,170,000 63,204,300 4.4604 3.270 3.270 3.278 3.233 3.412 19,022,317 3.3226 -2.01%
2015-11-09 0 4.480 4.480 4.490 4.440 4.640 13,880,200 62,667,428 4.5149 3.337 3.337 3.345 3.307 3.456 18,633,279 3.3632 2.05%
2015-11-06 0 4.390 4.390 4.400 4.220 4.530 24,218,500 106,987,189 4.4176 3.270 3.270 3.278 3.144 3.374 32,511,784 3.2907 4.52%
2015-11-05 0 4.200 4.190 4.200 4.150 4.440 16,720,000 72,255,595 4.3215 3.129 3.121 3.129 3.091 3.307 22,445,528 3.2192 1.20%
2015-11-04 0 4.150 4.160 4.170 4.000 4.350 15,001,000 62,805,520 4.1868 3.091 3.099 3.106 2.980 3.240 20,137,881 3.1188 3.75%
2015-11-03 0 4.000 3.990 4.000 3.960 4.050 698,000 2,782,670 3.9866 2.980 2.972 2.980 2.950 3.017 937,020 2.9697 0.76%
2015-11-02 0 3.970 3.950 3.970 3.900 4.040 1,611,000 6,405,118 3.9759 2.957 2.942 2.957 2.905 3.009 2,162,664 2.9617 -1.73%
2015-10-30 0 4.040 4.020 4.040 3.980 4.050 813,000 3,261,224 4.0113 3.009 2.995 3.009 2.965 3.017 1,091,400 2.9881 1.51%
2015-10-29 0 3.980 3.980 4.000 3.960 4.100 1,606,000 6,433,944 4.0062 2.965 2.965 2.980 2.950 3.054 2,155,952 2.9843 -1.97%
2015-10-28 0 4.060 4.030 4.060 3.970 4.190 3,842,000 15,676,950 4.0804 3.024 3.002 3.024 2.957 3.121 5,157,639 3.0396 1.00%
2015-10-27 0 4.020 4.000 4.020 3.960 4.090 976,000 3,903,760 3.9998 2.995 2.980 2.995 2.950 3.047 1,310,217 2.9795 0.00%
2015-10-26 0 4.020 4.000 4.040 4.000 4.140 2,036,000 8,279,860 4.0667 2.995 2.980 3.009 2.980 3.084 2,733,199 3.0294 0.00%
2015-10-23 0 4.020 3.990 4.020 3.920 4.090 1,403,000 5,619,310 4.0052 2.995 2.972 2.995 2.920 3.047 1,883,438 2.9835 0.25%
2015-10-22 0 4.010 4.010 4.030 3.970 4.050 2,262,000 9,059,658 4.0052 2.987 2.987 3.002 2.957 3.017 3,036,590 2.9835 -2.43%
2015-10-20 0 4.110 4.080 4.110 4.040 4.160 3,639,000 14,902,310 4.0952 3.062 3.039 3.062 3.009 3.099 4,885,124 3.0505 0.49%
2015-10-19 0 4.090 4.050 4.090 4.030 4.200 6,748,831 27,580,611 4.0867 3.047 3.017 3.047 3.002 3.129 9,059,873 3.0443 -0.24%
2015-10-16 0 4.100 4.080 4.170 4.010 4.170 7,851,000 32,027,221 4.0794 3.054 3.039 3.106 2.987 3.106 10,539,464 3.0388 0.74%
2015-10-15 0 4.070 4.060 4.070 4.010 4.110 2,630,000 10,682,475 4.0618 3.032 3.024 3.032 2.987 3.062 3,530,606 3.0257 0.99%
2015-10-14 0 4.030 4.000 4.030 3.980 4.110 3,483,320 14,043,314 4.0316 3.002 2.980 3.002 2.965 3.062 4,676,134 3.0032 -0.84%
2015-10-13 0 4.320 4.310 4.320 4.250 4.360 5,238,000 22,547,685 4.3046 3.027 3.020 3.027 2.978 3.055 7,474,436 3.0166 0.93%
2015-10-12 0 4.280 4.280 4.300 4.100 4.350 7,770,000 33,138,472 4.2649 2.999 2.999 3.013 2.873 3.048 11,087,508 2.9888 4.39%
2015-10-09 0 4.100 4.090 4.100 4.090 4.280 5,717,320 23,861,597 4.1736 2.873 2.866 2.873 2.866 2.999 8,158,408 2.9248 -2.15%
2015-10-08 0 4.190 4.160 4.190 4.110 4.320 7,857,644 32,946,761 4.1930 2.936 2.915 2.936 2.880 3.027 11,212,573 2.9384 -2.78%
2015-10-07 0 4.310 4.300 4.320 4.110 4.380 5,137,380 21,812,663 4.2459 3.020 3.013 3.027 2.880 3.069 7,330,855 2.9755 4.87%
2015-10-06 0 4.110 4.110 4.120 4.030 4.180 2,655,400 10,847,208 4.0850 2.880 2.880 2.887 2.824 2.929 3,789,159 2.8627 2.24%
2015-10-05 0 4.020 4.020 4.050 3.970 4.080 2,338,000 9,407,310 4.0237 2.817 2.817 2.838 2.782 2.859 3,336,241 2.8197 1.01%
2015-10-02 0 3.980 3.970 4.000 3.960 4.060 2,792,000 11,172,050 4.0015 2.789 2.782 2.803 2.775 2.845 3,984,083 2.8042 -0.25%
2015-09-30 0 3.990 3.950 3.990 3.850 4.000 2,948,000 11,639,170 3.9482 2.796 2.768 2.796 2.698 2.803 4,206,689 2.7668 2.57%
2015-09-29 0 3.890 3.860 3.890 3.850 4.020 3,283,000 12,857,250 3.9163 2.726 2.705 2.726 2.698 2.817 4,684,722 2.7445 -2.75%
2015-09-25 0 4.000 3.990 4.010 3.960 4.130 1,635,000 6,554,035 4.0086 2.803 2.796 2.810 2.775 2.894 2,333,086 2.8092 -0.99%
2015-09-24 0 4.040 4.010 4.040 4.010 4.120 1,490,000 6,027,185 4.0451 2.831 2.810 2.831 2.810 2.887 2,126,176 2.8348 -0.98%
2015-09-23 0 4.080 4.080 4.100 4.060 4.180 2,597,000 10,698,860 4.1197 2.859 2.859 2.873 2.845 2.929 3,705,825 2.8870 -2.16%
2015-09-22 0 4.170 4.150 4.180 4.150 4.280 1,871,000 7,865,520 4.2039 2.922 2.908 2.929 2.908 2.999 2,669,849 2.9461 -0.48%
2015-09-21 0 4.190 4.180 4.200 4.110 4.280 2,536,501 10,586,208 4.1735 2.936 2.929 2.943 2.880 2.999 3,619,495 2.9248 0.00%
2015-09-18 0 4.190 4.120 4.190 4.090 4.250 3,056,000 12,717,975 4.1616 2.936 2.887 2.936 2.866 2.978 4,360,801 2.9164 0.24%
2015-09-17 0 4.180 4.150 4.180 4.110 4.360 2,633,000 11,066,345 4.2029 2.929 2.908 2.929 2.880 3.055 3,757,195 2.9454 0.24%
2015-09-16 0 4.170 4.160 4.180 4.060 4.220 2,035,000 8,471,215 4.1628 2.922 2.915 2.929 2.845 2.957 2,903,871 2.9172 2.96%
2015-09-15 0 4.050 4.030 4.050 4.010 4.120 1,745,000 7,071,677 4.0525 2.838 2.824 2.838 2.810 2.887 2,490,052 2.8400 -0.74%
2015-09-14 0 4.080 4.060 4.080 4.010 4.330 3,022,000 12,339,493 4.0832 2.859 2.845 2.859 2.810 3.034 4,312,284 2.8615 -3.32%
2015-09-11 0 4.220 4.210 4.230 4.160 4.400 2,893,000 12,363,710 4.2737 2.957 2.950 2.964 2.915 3.083 4,128,206 2.9949 1.44%
2015-09-10 0 4.160 4.160 4.180 4.100 4.250 7,254,000 30,127,984 4.1533 2.915 2.915 2.929 2.873 2.978 10,351,194 2.9106 -0.95%
2015-09-09 0 4.200 4.190 4.210 4.100 4.290 3,409,575 14,290,529 4.1913 2.943 2.936 2.950 2.873 3.006 4,865,340 2.9372 1.20%
2015-09-08 0 4.150 4.120 4.160 3.930 4.170 4,131,000 16,644,326 4.0291 2.908 2.887 2.915 2.754 2.922 5,894,787 2.8236 4.01%
2015-09-07 0 3.990 3.960 4.000 3.860 4.100 1,626,000 6,501,695 3.9986 2.796 2.775 2.803 2.705 2.873 2,320,243 2.8022 1.79%
2015-09-04 0 3.920 3.920 3.930 3.850 4.200 2,085,000 8,279,255 3.9709 2.747 2.747 2.754 2.698 2.943 2,975,219 2.7827 -2.24%
2015-09-02 0 4.010 3.980 3.990 3.850 4.200 2,658,000 10,786,110 4.0580 2.810 2.789 2.796 2.698 2.943 3,792,869 2.8438 -3.14%
2015-09-01 0 4.140 4.110 4.160 4.020 4.300 4,659,000 19,338,570 4.1508 2.901 2.880 2.915 2.817 3.013 6,648,224 2.9088 -3.27%
2015-08-31 0 4.280 4.320 4.380 4.000 4.400 5,624,000 23,186,170 4.1227 2.999 3.027 3.069 2.803 3.083 8,025,244 2.8892 4.90%
2015-08-28 0 4.080 4.050 4.090 4.030 4.290 3,878,000 16,100,105 4.1517 2.859 2.838 2.866 2.824 3.006 5,533,765 2.9094 -0.49%
2015-08-27 0 4.100 4.080 4.120 3.850 4.150 6,392,861 25,584,939 4.0021 2.873 2.859 2.887 2.698 2.908 9,122,380 2.8046 8.47%
2015-08-26 0 3.780 3.770 3.800 3.750 3.980 4,767,500 18,365,965 3.8523 2.649 2.642 2.663 2.628 2.789 6,803,049 2.6997 2.44%
2015-08-25 0 3.690 3.680 3.720 3.600 4.400 10,846,500 41,737,415 3.8480 2.586 2.579 2.607 2.523 3.083 15,477,561 2.6966 1.65%
2015-08-24 0 3.630 3.610 3.630 3.610 4.200 9,566,000 36,862,710 3.8535 2.544 2.530 2.544 2.530 2.943 13,650,335 2.7005 -14.79%
2015-08-21 0 4.260 4.240 4.250 4.200 4.330 5,703,000 24,335,575 4.2672 2.985 2.971 2.978 2.943 3.034 8,137,974 2.9904 -0.93%
2015-08-20 0 4.300 4.260 4.300 4.020 4.360 4,997,227 21,302,754 4.2629 3.013 2.985 3.013 2.817 3.055 7,130,861 2.9874 0.47%
2015-08-19 0 4.280 4.280 4.300 4.130 4.380 7,647,000 32,342,230 4.2294 2.999 2.999 3.013 2.894 3.069 10,911,991 2.9639 0.94%
2015-08-18 0 4.240 4.230 4.240 4.220 4.480 1,495,098 6,412,221 4.2888 2.971 2.964 2.971 2.957 3.140 2,133,451 3.0056 -2.53%
2015-08-17 0 4.350 4.300 4.350 4.280 4.450 835,000 3,604,127 4.3163 3.048 3.013 3.048 2.999 3.119 1,191,515 3.0248 -1.14%
2015-08-14 0 4.400 4.390 4.400 4.370 4.460 831,000 3,653,721 4.3968 3.083 3.076 3.083 3.062 3.126 1,185,807 3.0812 -1.79%
2015-08-13 0 4.480 4.420 4.500 4.310 4.500 2,325,000 10,249,066 4.4082 3.140 3.097 3.154 3.020 3.154 3,317,691 3.0892 2.05%
2015-08-12 0 4.390 4.370 4.390 4.340 4.610 2,492,000 11,027,138 4.4250 3.076 3.062 3.076 3.041 3.231 3,555,993 3.1010 -4.15%
2015-08-11 0 4.580 4.580 4.590 4.430 4.630 5,469,000 24,740,782 4.5238 3.210 3.210 3.217 3.104 3.245 7,804,064 3.1702 1.10%
2015-08-10 0 4.530 4.510 4.550 4.330 4.650 4,949,000 22,349,498 4.5160 3.175 3.161 3.189 3.034 3.259 7,062,043 3.1647 0.67%
2015-08-07 0 4.500 4.500 4.530 4.180 4.570 6,154,000 26,956,990 4.3804 3.154 3.154 3.175 2.929 3.203 8,781,534 3.0697 4.90%
2015-08-06 0 4.290 4.290 4.300 4.270 4.390 2,629,000 11,335,435 4.3117 3.006 3.006 3.013 2.992 3.076 3,751,487 3.0216 0.00%
2015-08-05 0 4.290 4.270 4.300 4.210 4.340 2,627,000 11,253,672 4.2838 3.006 2.992 3.013 2.950 3.041 3,748,634 3.0021 -0.23%
2015-08-04 0 4.300 4.270 4.290 4.210 4.400 3,209,000 13,693,960 4.2674 3.013 2.992 3.006 2.950 3.083 4,579,126 2.9905 -0.69%
2015-08-03 0 4.330 4.330 4.340 4.250 4.720 3,064,000 13,416,870 4.3789 3.034 3.034 3.041 2.978 3.308 4,372,217 3.0687 -5.87%
2015-07-31 0 4.600 4.600 4.610 4.590 4.840 1,117,000 5,209,730 4.6640 3.224 3.224 3.231 3.217 3.392 1,593,918 3.2685 -2.95%
2015-07-30 0 4.740 4.720 4.740 4.690 4.860 1,539,000 7,351,230 4.7766 3.322 3.308 3.322 3.287 3.406 2,196,097 3.3474 -0.84%
2015-07-29 0 4.780 4.770 4.780 4.580 4.820 1,089,000 5,157,325 4.7358 3.350 3.343 3.350 3.210 3.378 1,553,963 3.3188 3.46%
2015-07-28 0 4.620 4.610 4.650 4.450 4.900 2,624,000 12,352,895 4.7077 3.238 3.231 3.259 3.119 3.434 3,744,353 3.2991 -2.74%
2015-07-27 0 4.750 4.700 4.750 4.300 4.890 5,073,000 24,024,290 4.7357 3.329 3.294 3.329 3.013 3.427 7,238,987 3.3187 -8.48%
2015-07-24 1 - - - - - 0 0 - 3.637 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 3.637 - - - - 0 - 0.00%
2015-07-22 0 5.190 5.100 5.180 4.900 5.200 2,808,000 14,203,360 5.0582 3.637 3.574 3.630 3.434 3.644 4,006,914 3.5447 0.00%
2015-07-21 0 5.190 5.140 5.220 5.130 5.290 3,132,000 16,261,860 5.1922 3.637 3.602 3.658 3.595 3.707 4,469,250 3.6386 -1.33%
2015-07-20 0 5.260 5.210 5.260 5.180 5.410 1,148,000 6,004,270 5.2302 3.686 3.651 3.686 3.630 3.791 1,638,154 3.6653 -0.75%
2015-07-17 0 5.300 5.320 5.330 5.100 5.500 2,056,000 10,916,525 5.3096 3.714 3.728 3.735 3.574 3.854 2,933,837 3.7209 2.32%
2015-07-16 0 5.180 5.150 5.180 5.080 5.210 1,117,000 5,757,780 5.1547 3.630 3.609 3.630 3.560 3.651 1,593,918 3.6123 0.97%
2015-07-15 0 5.130 5.070 5.130 5.070 5.400 1,598,000 8,265,420 5.1724 3.595 3.553 3.595 3.553 3.784 2,280,288 3.6247 -2.29%
2015-07-14 0 5.250 5.250 5.260 5.170 5.700 2,654,000 14,258,850 5.3726 3.679 3.679 3.686 3.623 3.994 3,787,162 3.7650 -3.85%
2015-07-13 0 5.460 5.450 5.490 5.000 5.500 5,698,000 30,507,470 5.3541 3.826 3.819 3.847 3.504 3.854 8,130,839 3.7521 4.80%
2015-07-10 0 5.210 5.180 5.210 4.990 5.360 7,161,000 36,953,575 5.1604 3.651 3.630 3.651 3.497 3.756 10,218,487 3.6163 6.33%
2015-07-09 0 4.900 4.960 4.980 4.110 5.280 13,150,536 65,320,251 4.9671 3.434 3.476 3.490 2.880 3.700 18,765,337 3.4809 11.11%
2015-07-08 0 4.410 4.410 4.420 3.060 4.500 23,613,000 91,125,964 3.8591 3.090 3.090 3.097 2.144 3.154 33,694,893 2.7044 4.01%
2015-07-07 0 4.240 4.230 4.250 4.080 4.860 10,100,000 44,800,630 4.4357 2.971 2.964 2.978 2.859 3.406 14,412,333 3.1085 -9.59%
2015-07-06 0 4.690 4.650 4.690 4.600 5.850 13,254,000 65,270,885 4.9246 3.287 3.259 3.287 3.224 4.100 18,912,977 3.4511 -14.73%
2015-07-03 0 5.500 5.480 5.500 5.460 5.950 4,546,000 26,149,760 5.7523 3.854 3.840 3.854 3.826 4.170 6,486,977 4.0311 -7.56%
2015-07-02 0 5.950 5.960 5.980 5.800 6.150 4,589,000 27,522,280 5.9974 4.170 4.177 4.191 4.065 4.310 6,548,336 4.2029 -1.00%
2015-06-30 0 6.010 6.000 6.010 5.680 6.160 6,529,000 38,687,790 5.9255 4.212 4.205 4.212 3.980 4.317 9,316,646 4.1525 -0.99%
2015-06-29 0 6.070 6.050 6.060 5.700 6.600 3,752,000 23,148,510 6.1696 4.254 4.240 4.247 3.994 4.625 5,353,968 4.3236 -7.33%
2015-06-26 0 6.550 6.520 6.550 6.430 6.700 2,967,000 19,344,215 6.5198 4.590 4.569 4.590 4.506 4.695 4,233,801 4.5690 -1.36%
2015-06-25 0 6.640 6.610 6.650 6.560 6.850 5,753,000 38,168,650 6.6346 4.653 4.632 4.660 4.597 4.800 8,209,322 4.6494 -1.78%
2015-06-24 0 6.760 6.750 6.770 6.650 7.080 4,664,000 31,940,090 6.8482 4.737 4.730 4.744 4.660 4.962 6,655,359 4.7992 -2.03%
2015-06-23 0 6.900 6.870 6.930 6.500 6.980 4,255,139 29,018,851 6.8197 4.835 4.814 4.856 4.555 4.892 6,071,929 4.7792 1.02%
2015-06-22 0 6.830 6.830 6.850 6.760 6.960 895,790 6,150,987 6.8666 4.786 4.786 4.800 4.737 4.877 1,278,260 4.8120 -0.44%
2015-06-19 0 6.860 6.810 6.870 6.800 7.000 2,478,330 17,070,980 6.8881 4.807 4.772 4.814 4.765 4.906 3,536,487 4.8271 0.73%
2015-06-18 0 6.810 6.800 6.820 6.800 6.950 1,999,000 13,652,710 6.8298 4.772 4.765 4.779 4.765 4.870 2,852,500 4.7862 -0.58%
2015-06-17 0 6.850 6.840 6.850 6.730 6.850 2,141,000 14,562,965 6.8019 4.800 4.793 4.800 4.716 4.800 3,055,129 4.7667 1.93%
2015-06-16 0 6.720 6.720 6.730 6.670 7.000 4,079,000 27,742,130 6.8012 4.709 4.709 4.716 4.674 4.906 5,820,585 4.7662 -4.00%
2015-06-15 0 7.000 7.000 7.050 6.850 7.140 3,507,000 24,368,120 6.9484 4.906 4.906 4.941 4.800 5.004 5,004,362 4.8694 -1.82%
2015-06-12 0 7.130 7.130 7.150 6.780 7.150 3,557,000 24,997,200 7.0276 4.997 4.997 5.011 4.751 5.011 5,075,710 4.9249 2.89%
2015-06-11 0 6.930 6.920 6.940 6.860 7.090 1,370,175 9,510,104 6.9408 4.856 4.849 4.863 4.807 4.969 1,955,190 4.8640 0.58%
2015-06-10 0 6.890 6.870 6.900 6.720 7.080 3,494,662 24,214,430 6.9290 4.828 4.814 4.835 4.709 4.962 4,986,756 4.8557 0.44%
2015-06-09 0 6.860 6.830 6.870 6.640 7.120 4,556,000 30,945,450 6.7922 4.807 4.786 4.814 4.653 4.990 6,501,246 4.7599 -2.70%
2015-06-08 0 7.050 7.040 7.050 6.950 7.150 6,486,000 45,609,250 7.0320 4.941 4.934 4.941 4.870 5.011 9,255,286 4.9279 -0.42%
2015-06-05 0 7.080 7.060 7.080 6.980 7.350 6,583,190 47,055,035 7.1478 4.962 4.948 4.962 4.892 5.151 9,393,973 5.0091 -0.98%
2015-06-04 0 7.150 7.150 7.200 7.040 7.320 3,937,000 28,315,335 7.1921 5.011 5.011 5.046 4.934 5.130 5,617,956 5.0401 -1.92%
2015-06-03 0 7.290 7.280 7.290 7.220 7.450 2,923,000 21,310,995 7.2908 5.109 5.102 5.109 5.060 5.221 4,171,015 5.1093 -0.14%
2015-06-02 0 7.300 7.300 7.340 7.300 7.540 3,975,000 29,218,965 7.3507 5.116 5.116 5.144 5.116 5.284 5,672,181 5.1513 -2.54%
2015-06-01 0 7.490 7.480 7.530 7.400 7.580 4,356,000 32,606,320 7.4854 5.249 5.242 5.277 5.186 5.312 6,215,854 5.2457 -1.45%
2015-05-29 0 7.600 7.640 7.650 7.290 7.700 5,191,000 38,835,495 7.4813 5.326 5.354 5.361 5.109 5.396 7,407,368 5.2428 2.70%
2015-05-28 0 7.400 7.390 7.430 7.180 7.910 5,618,000 42,510,528 7.5668 5.186 5.179 5.207 5.032 5.543 8,016,682 5.3028 -5.13%
2015-05-27 0 7.800 7.760 7.800 7.550 7.830 5,776,000 44,577,720 7.7177 5.466 5.438 5.466 5.291 5.487 8,242,142 5.4085 2.23%
2015-05-26 0 7.630 7.620 7.640 7.470 7.700 9,254,000 70,083,300 7.5733 5.347 5.340 5.354 5.235 5.396 13,205,122 5.3073 3.25%
2015-05-22 0 7.390 7.390 7.400 7.320 7.460 4,726,000 35,009,313 7.4078 5.179 5.179 5.186 5.130 5.228 6,743,830 5.1913 1.23%
2015-05-21 0 7.300 7.290 7.340 7.260 7.450 2,992,000 21,922,605 7.3271 5.116 5.109 5.144 5.088 5.221 4,269,475 5.1347 -0.54%
2015-05-20 0 7.340 7.300 7.340 7.300 7.500 5,007,000 36,917,630 7.3732 5.144 5.116 5.144 5.116 5.256 7,144,807 5.1671 -1.21%
2015-05-19 0 7.430 7.390 7.430 7.230 7.620 8,500,000 63,096,950 7.4232 5.207 5.179 5.207 5.067 5.340 12,129,191 5.2021 2.06%
2015-05-18 0 7.280 7.250 7.280 7.200 7.430 3,946,000 28,664,660 7.2642 5.102 5.081 5.102 5.046 5.207 5,630,799 5.0907 -1.75%
2015-05-15 0 7.410 7.390 7.400 7.280 7.590 3,234,000 23,935,030 7.4011 5.193 5.179 5.186 5.102 5.319 4,614,801 5.1866 0.68%
2015-05-14 0 7.360 7.350 7.360 7.300 7.630 3,151,000 23,420,195 7.4326 5.158 5.151 5.158 5.116 5.347 4,496,363 5.2087 -1.60%
2015-05-13 0 7.480 7.480 7.500 7.470 7.780 2,728,000 20,739,130 7.6023 5.242 5.242 5.256 5.235 5.452 3,892,757 5.3276 -1.29%
2015-05-12 0 7.730 7.720 7.730 7.530 7.970 6,540,000 50,931,847 7.7877 5.310 5.304 5.310 5.173 5.475 9,519,686 5.3502 1.31%
2015-05-11 0 7.630 7.600 7.650 7.510 7.700 4,302,127 32,794,536 7.6229 5.242 5.221 5.256 5.159 5.290 6,262,217 5.2369 2.55%
2015-05-08 0 7.440 7.390 7.430 7.150 7.460 2,481,150 18,105,277 7.2971 5.111 5.077 5.104 4.912 5.125 3,611,585 5.0131 4.79%
2015-05-07 0 7.100 7.100 7.120 7.030 7.280 2,467,000 17,597,920 7.1333 4.878 4.878 4.891 4.830 5.001 3,590,988 4.9006 -2.47%
2015-05-06 0 7.280 7.280 7.300 7.220 7.520 3,366,800 24,957,044 7.4127 5.001 5.001 5.015 4.960 5.166 4,900,746 5.0925 -0.68%
2015-05-05 0 7.330 7.310 7.340 7.210 7.560 4,267,000 31,316,760 7.3393 5.036 5.022 5.043 4.953 5.194 6,211,085 5.0421 -2.40%
2015-05-04 0 7.510 7.500 7.510 7.450 7.700 4,089,000 30,769,670 7.5250 5.159 5.152 5.159 5.118 5.290 5,951,987 5.1696 -1.70%
2015-04-30 0 7.640 7.600 7.640 7.580 7.850 3,548,093 27,111,163 7.6411 5.249 5.221 5.249 5.207 5.393 5,164,638 5.2494 -1.93%
2015-04-29 0 7.790 7.780 7.790 7.550 7.830 3,869,000 29,743,020 7.6875 5.352 5.345 5.352 5.187 5.379 5,631,753 5.2813 1.17%
2015-04-28 0 7.700 7.690 7.700 7.620 7.900 2,760,150 21,369,189 7.7420 5.290 5.283 5.290 5.235 5.427 4,017,700 5.3188 -1.28%
2015-04-27 0 7.800 7.780 7.790 7.700 7.920 5,280,000 41,252,630 7.8130 5.359 5.345 5.352 5.290 5.441 7,685,618 5.3675 0.91%
2015-04-24 0 7.730 7.700 7.730 7.450 7.950 5,156,509 39,733,809 7.7056 5.310 5.290 5.310 5.118 5.462 7,505,863 5.2937 -1.40%
2015-04-23 0 7.840 7.840 7.850 7.800 8.330 8,507,000 67,982,820 7.9914 5.386 5.386 5.393 5.359 5.723 12,382,869 5.4901 -3.92%
2015-04-22 0 8.160 8.150 8.160 7.720 8.280 10,317,950 83,021,837 8.0464 5.606 5.599 5.606 5.304 5.688 15,018,905 5.5278 3.68%
2015-04-21 0 7.870 7.850 7.870 7.400 7.960 10,664,000 82,229,140 7.7109 5.407 5.393 5.407 5.084 5.468 15,522,619 5.2974 6.64%
2015-04-20 0 7.380 7.360 7.380 7.200 7.770 9,598,158 72,097,335 7.5116 5.070 5.056 5.070 4.946 5.338 13,971,169 5.1604 -5.26%
2015-04-17 0 7.790 7.790 7.800 7.700 8.180 10,369,450 81,724,685 7.8813 5.352 5.352 5.359 5.290 5.620 15,093,869 5.4144 -3.71%
2015-04-16 0 8.090 8.070 8.100 7.960 8.300 10,268,000 82,693,875 8.0536 5.558 5.544 5.565 5.468 5.702 14,946,198 5.5328 -0.37%
2015-04-15 0 8.120 8.100 8.110 7.990 8.460 8,658,000 70,614,660 8.1560 5.578 5.565 5.572 5.489 5.812 12,602,666 5.6032 -2.75%
2015-04-14 0 8.350 8.330 8.350 8.300 8.740 13,166,117 112,246,827 8.5254 5.736 5.723 5.736 5.702 6.004 19,164,724 5.8569 -4.68%
2015-04-13 0 8.760 8.750 8.760 8.600 9.090 26,643,001 234,680,178 8.8083 6.018 6.011 6.018 5.908 6.245 38,781,803 6.0513 2.10%
2015-04-10 0 8.580 8.560 8.580 8.240 9.150 16,203,000 138,623,190 8.5554 5.894 5.881 5.894 5.661 6.286 23,585,240 5.8775 -2.28%
2015-04-09 0 8.780 8.780 8.790 7.800 9.920 29,215,000 256,971,395 8.7959 6.032 6.032 6.039 5.359 6.815 42,525,629 6.0427 6.04%
2015-04-08 0 8.280 8.290 8.300 7.400 8.300 33,004,640 261,565,532 7.9251 5.688 5.695 5.702 5.084 5.702 48,041,865 5.4445 15.00%
2015-04-02 0 7.200 7.190 7.200 7.150 7.500 10,044,000 72,743,050 7.2424 4.946 4.940 4.946 4.912 5.152 14,620,141 4.9755 -2.70%
2015-04-01 0 7.400 7.400 7.420 7.300 7.440 4,862,400 35,944,695 7.3924 5.084 5.084 5.098 5.015 5.111 7,077,755 5.0785 1.93%
2015-03-31 0 7.260 7.250 7.260 7.220 7.540 8,058,000 59,564,705 7.3920 4.988 4.981 4.988 4.960 5.180 11,729,301 5.0783 -2.16%
2015-03-30 0 7.420 7.400 7.420 7.300 7.580 10,083,000 75,242,210 7.4623 5.098 5.084 5.098 5.015 5.207 14,676,910 5.1266 1.23%
2015-03-27 0 7.330 7.330 7.350 7.230 7.460 3,497,000 25,746,015 7.3623 5.036 5.036 5.049 4.967 5.125 5,090,266 5.0579 0.41%
2015-03-26 0 7.300 7.290 7.320 7.230 7.470 3,643,000 26,684,925 7.3250 5.015 5.008 5.029 4.967 5.132 5,302,785 5.0322 -2.67%
2015-03-25 0 7.500 7.460 7.500 7.370 7.580 2,549,000 19,026,960 7.4645 5.152 5.125 5.152 5.063 5.207 3,710,348 5.1281 0.00%
2015-03-24 0 7.500 7.500 7.520 7.280 7.800 7,639,000 57,173,380 7.4844 5.152 5.152 5.166 5.001 5.359 11,119,400 5.1418 -2.22%
2015-03-23 0 7.670 7.660 7.670 7.500 7.730 11,210,988 85,660,879 7.6408 5.269 5.262 5.269 5.152 5.310 16,318,820 5.2492 3.65%
2015-03-20 0 7.400 7.350 7.460 7.050 7.480 16,159,800 118,532,680 7.3350 5.084 5.049 5.125 4.843 5.139 23,522,357 5.0391 4.52%
2015-03-19 0 7.080 7.080 7.140 7.060 7.380 3,953,307 28,470,330 7.2016 4.864 4.864 4.905 4.850 5.070 5,754,471 4.9475 -3.80%
2015-03-18 0 7.360 7.340 7.350 7.150 7.500 11,444,000 84,229,500 7.3601 5.056 5.043 5.049 4.912 5.152 16,657,994 5.0564 2.36%
2015-03-17 0 7.190 7.200 7.220 7.010 7.260 8,245,300 59,015,697 7.1575 4.940 4.946 4.960 4.816 4.988 12,001,936 4.9172 2.57%
2015-03-16 0 7.010 7.020 7.030 6.690 7.060 2,758,000 19,155,950 6.9456 4.816 4.823 4.830 4.596 4.850 4,014,571 4.7716 3.09%
2015-03-13 0 6.800 6.790 6.810 6.720 6.820 1,314,000 8,904,145 6.7764 4.672 4.665 4.678 4.617 4.685 1,912,671 4.6553 -0.29%
2015-03-12 0 6.820 6.820 6.830 6.580 6.870 2,126,000 14,367,150 6.7578 4.685 4.685 4.692 4.520 4.720 3,094,626 4.6426 2.25%
2015-03-11 0 6.670 6.660 6.670 6.300 6.830 2,461,000 16,378,750 6.6553 4.582 4.575 4.582 4.328 4.692 3,582,255 4.5722 3.57%
2015-03-10 0 6.440 6.440 6.490 6.340 6.760 3,902,000 25,389,840 6.5069 4.424 4.424 4.459 4.356 4.644 5,679,788 4.4702 -3.74%
2015-03-09 0 6.690 6.680 6.690 6.520 6.990 5,418,500 36,422,499 6.7219 4.596 4.589 4.596 4.479 4.802 7,887,220 4.6179 -4.70%
2015-03-06 0 7.020 7.000 7.040 6.960 7.170 1,822,000 12,826,410 7.0397 4.823 4.809 4.836 4.782 4.926 2,652,120 4.8363 -0.43%
2015-03-05 0 7.050 7.040 7.050 6.920 7.170 2,818,000 19,885,710 7.0567 4.843 4.836 4.843 4.754 4.926 4,101,907 4.8479 0.00%
2015-03-04 0 7.050 7.030 7.050 6.960 7.100 2,837,000 19,929,700 7.0249 4.843 4.830 4.843 4.782 4.878 4,129,564 4.8261 0.57%
2015-03-03 0 7.010 6.990 7.010 6.930 7.340 3,501,000 24,805,420 7.0852 4.816 4.802 4.816 4.761 5.043 5,096,089 4.8675 -2.09%
2015-03-02 0 7.160 7.160 7.170 7.110 7.440 3,597,000 26,133,470 7.2654 4.919 4.919 4.926 4.885 5.111 5,235,827 4.9913 -1.51%
2015-02-27 0 7.270 7.240 7.280 7.220 7.380 4,000,000 29,245,490 7.3114 4.994 4.974 5.001 4.960 5.070 5,822,438 5.0229 1.11%
2015-02-26 0 7.190 7.180 7.200 6.880 7.230 3,409,000 24,291,470 7.1257 4.940 4.933 4.946 4.727 4.967 4,962,173 4.8953 3.75%
2015-02-25 0 6.930 6.900 6.940 6.880 7.250 3,616,000 25,597,659 7.0790 4.761 4.740 4.768 4.727 4.981 5,263,484 4.8633 -3.62%
2015-02-24 0 7.190 7.190 7.200 7.050 7.240 3,774,155 27,029,657 7.1618 4.940 4.940 4.946 4.843 4.974 5,493,696 4.9201 2.71%
2015-02-23 0 7.000 7.000 7.030 6.590 7.150 5,626,000 38,825,470 6.9011 4.809 4.809 4.830 4.527 4.912 8,189,259 4.7410 6.71%
2015-02-18 0 6.560 6.570 6.580 6.300 6.570 971,000 6,237,850 6.4242 4.507 4.514 4.520 4.328 4.514 1,413,397 4.4134 3.63%
2015-02-17 0 6.330 6.320 6.360 6.190 6.400 1,415,000 8,953,579 6.3276 4.349 4.342 4.369 4.253 4.397 2,059,687 4.3471 0.80%
2015-02-16 0 6.280 6.280 6.310 6.260 6.380 1,243,000 7,821,740 6.2926 4.314 4.314 4.335 4.301 4.383 1,809,323 4.3230 -0.79%
2015-02-13 0 6.330 6.330 6.350 6.200 6.400 1,675,000 10,582,990 6.3182 4.349 4.349 4.362 4.259 4.397 2,438,146 4.3406 2.10%
2015-02-12 0 6.200 6.200 6.250 6.150 6.260 1,176,000 7,300,780 6.2081 4.259 4.259 4.294 4.225 4.301 1,711,797 4.2650 -0.16%
2015-02-11 0 6.210 6.200 6.220 6.150 6.320 1,019,000 6,335,580 6.2174 4.266 4.259 4.273 4.225 4.342 1,483,266 4.2714 -1.74%
2015-02-10 0 6.320 6.320 6.360 6.190 6.400 557,000 3,528,840 6.3354 4.342 4.342 4.369 4.253 4.397 810,774 4.3524 0.32%
2015-02-09 0 6.300 6.230 6.320 6.120 6.420 2,201,000 13,805,565 6.2724 4.328 4.280 4.342 4.204 4.411 3,203,796 4.3091 -1.25%
2015-02-06 0 6.380 6.380 6.400 6.300 6.420 1,068,000 6,807,370 6.3739 4.383 4.383 4.397 4.328 4.411 1,554,591 4.3789 0.79%
2015-02-05 0 6.330 6.350 6.380 6.280 6.700 3,282,000 21,164,560 6.4487 4.349 4.362 4.383 4.314 4.603 4,777,310 4.4302 0.00%
2015-02-04 0 6.330 6.330 6.340 6.290 6.680 3,162,000 20,504,410 6.4846 4.349 4.349 4.356 4.321 4.589 4,602,637 4.4549 -2.62%
2015-02-03 0 6.500 6.500 6.520 6.150 6.580 3,697,000 23,499,930 6.3565 4.465 4.465 4.479 4.225 4.520 5,381,388 4.3669 0.62%
2015-02-02 0 6.460 6.450 6.470 5.980 6.700 5,172,705 32,469,312 6.2770 4.438 4.431 4.445 4.108 4.603 7,529,438 4.3123 2.05%
2015-01-30 0 6.330 6.320 6.380 6.130 6.810 4,177,000 26,841,087 6.4259 4.349 4.342 4.383 4.211 4.678 6,080,081 4.4146 -5.24%
2015-01-29 0 6.680 6.680 6.690 6.570 6.850 2,834,000 18,924,869 6.6778 4.589 4.589 4.596 4.514 4.706 4,125,197 4.5876 -2.77%
2015-01-28 0 6.870 6.870 6.880 6.840 7.110 3,106,000 21,654,540 6.9718 4.720 4.720 4.727 4.699 4.885 4,521,123 4.7896 -1.72%
2015-01-27 0 6.990 6.990 7.020 6.980 7.190 2,615,345 18,411,481 7.0398 4.802 4.802 4.823 4.795 4.940 3,806,921 4.8363 -0.99%
2015-01-26 0 7.060 7.060 7.080 7.030 7.280 2,948,000 20,978,030 7.1160 4.850 4.850 4.864 4.830 5.001 4,291,137 4.8887 -2.62%
2015-01-23 0 7.250 7.250 7.260 7.250 7.420 3,757,000 27,508,200 7.3219 4.981 4.981 4.988 4.981 5.098 5,468,725 5.0301 0.28%
2015-01-22 0 7.230 7.230 7.240 7.200 7.390 6,339,000 46,058,030 7.2658 4.967 4.967 4.974 4.946 5.077 9,227,108 4.9916 0.00%
2015-01-21 0 7.230 7.230 7.240 7.210 7.460 5,852,000 42,939,485 7.3376 4.967 4.967 4.974 4.953 5.125 8,518,226 5.0409 0.84%
2015-01-20 0 7.170 7.170 7.180 6.980 7.270 4,598,000 32,918,605 7.1593 4.926 4.926 4.933 4.795 4.994 6,692,892 4.9184 3.46%
2015-01-19 0 6.930 6.930 6.940 6.800 7.380 10,729,000 75,186,270 7.0078 4.761 4.761 4.768 4.672 5.070 15,617,234 4.8143 -9.41%
2015-01-16 0 7.650 7.640 7.650 7.500 7.950 3,806,700 29,273,485 7.6900 5.256 5.249 5.256 5.152 5.462 5,541,068 5.2830 -2.17%
2015-01-15 0 7.820 7.790 7.840 7.450 7.840 5,723,657 44,077,616 7.7010 5.372 5.352 5.386 5.118 5.386 8,331,409 5.2905 3.30%
2015-01-14 0 7.570 7.550 7.570 7.410 7.660 4,138,000 31,344,110 7.5747 5.201 5.187 5.201 5.091 5.262 6,023,312 5.2038 2.02%
2015-01-13 0 7.420 7.380 7.430 7.200 7.540 3,094,000 23,054,995 7.4515 5.098 5.070 5.104 4.946 5.180 4,503,656 5.1192 0.54%
2015-01-12 0 7.380 7.340 7.380 7.150 7.590 5,916,000 43,282,300 7.3161 5.070 5.043 5.070 4.912 5.214 8,611,385 5.0262 -1.20%
2015-01-09 0 7.470 7.480 7.490 7.440 7.730 6,989,000 52,844,685 7.5611 5.132 5.139 5.146 5.111 5.310 10,173,254 5.1945 -0.93%
2015-01-08 0 7.540 7.540 7.550 7.520 7.820 9,452,000 72,386,820 7.6584 5.180 5.180 5.187 5.166 5.372 13,758,420 5.2613 -2.08%
2015-01-07 0 7.700 7.700 7.710 7.570 8.000 10,432,000 81,562,260 7.8185 5.290 5.290 5.297 5.201 5.496 15,184,918 5.3713 1.05%
2015-01-06 0 7.620 7.610 7.630 7.400 7.850 7,314,500 55,469,740 7.5835 5.235 5.228 5.242 5.084 5.393 10,647,055 5.2099 -2.06%
2015-01-05 0 7.780 7.770 7.780 7.720 8.020 7,491,180 58,955,487 7.8700 5.345 5.338 5.345 5.304 5.510 10,904,232 5.4067 -2.87%
2015-01-02 0 8.010 8.010 8.030 7.180 8.030 10,556,000 81,139,070 7.6865 5.503 5.503 5.517 4.933 5.517 15,365,413 5.2806 7.23%
2014-12-31 0 7.470 7.440 7.480 7.200 7.480 2,966,000 21,907,740 7.3863 5.132 5.111 5.139 4.946 5.139 4,317,338 5.0744 2.47%
2014-12-30 0 7.290 7.330 7.340 7.180 7.490 6,122,000 44,897,920 7.3339 5.008 5.036 5.043 4.933 5.146 8,911,241 5.0383 0.28%
2014-12-29 0 7.270 7.260 7.280 7.080 7.760 12,024,000 88,748,440 7.3809 4.994 4.988 5.001 4.864 5.331 17,502,248 5.0707 5.52%
2014-12-24 0 6.890 6.890 6.920 6.800 7.380 6,496,000 45,127,020 6.9469 4.733 4.733 4.754 4.672 5.070 9,455,639 4.7725 -5.62%
2014-12-23 0 7.300 7.300 7.330 7.220 7.640 7,543,000 55,669,590 7.3803 5.015 5.015 5.036 4.960 5.249 10,979,662 5.0702 -2.67%
2014-12-22 0 7.500 7.500 7.510 7.380 7.880 9,627,000 72,626,690 7.5441 5.152 5.152 5.159 5.070 5.414 14,013,152 5.1828 -4.09%
2014-12-19 0 7.820 7.980 8.000 7.150 8.100 15,930,000 120,093,153 7.5388 5.372 5.482 5.496 4.912 5.565 23,187,858 5.1791 5.82%
2014-12-18 0 7.390 7.390 7.400 7.040 8.700 23,694,000 182,252,100 7.6919 5.077 5.077 5.084 4.836 5.977 34,489,210 5.2843 -12.13%
2014-12-17 0 8.410 8.400 8.420 8.160 9.100 14,172,000 122,220,560 8.6241 5.778 5.771 5.785 5.606 6.252 20,628,897 5.9247 -5.72%
2014-12-16 0 8.920 8.900 8.930 8.540 9.150 17,793,000 156,975,960 8.8223 6.128 6.114 6.135 5.867 6.286 25,899,659 6.0609 2.65%
2014-12-15 0 8.690 8.690 8.700 8.100 8.720 11,391,000 96,819,635 8.4997 5.970 5.970 5.977 5.565 5.991 16,580,847 5.8392 2.00%
2014-12-12 0 8.520 8.510 8.520 8.350 9.010 13,476,000 117,831,550 8.7438 5.853 5.846 5.853 5.736 6.190 19,615,793 6.0070 -2.07%
2014-12-11 0 8.700 8.700 8.730 8.180 9.330 43,530,000 383,802,670 8.8170 5.977 5.977 5.997 5.620 6.410 63,362,678 6.0572 -0.57%
2014-12-10 0 8.750 8.770 8.780 7.050 8.900 50,160,400 406,290,890 8.0998 6.011 6.025 6.032 4.843 6.114 73,013,951 5.5646 21.53%
2014-12-09 0 7.200 7.220 7.230 6.750 8.200 40,796,061 311,752,831 7.6417 4.946 4.960 4.967 4.637 5.633 59,383,131 5.2499 -10.67%
2014-12-08 0 8.060 8.060 8.070 7.460 8.230 50,101,800 400,796,213 7.9996 5.537 5.537 5.544 5.125 5.654 72,928,652 5.4957 7.75%
2014-12-05 0 7.480 7.470 7.480 6.700 8.380 50,493,500 379,885,290 7.5234 5.139 5.132 5.139 4.603 5.757 73,498,815 5.1686 6.25%
2014-12-04 0 7.040 7.040 7.050 6.030 7.160 44,851,000 290,863,915 6.4851 4.836 4.836 4.843 4.143 4.919 65,285,538 4.4553 17.73%
2014-12-03 0 5.980 5.960 5.980 5.660 6.590 62,044,000 383,936,435 6.1881 4.108 4.095 4.108 3.888 4.527 90,311,831 4.2512 6.79%
2014-12-02 0 5.600 5.590 5.600 4.650 5.600 29,077,500 151,463,200 5.2089 3.847 3.840 3.847 3.195 3.847 42,325,483 3.5785 21.48%
2014-12-01 0 4.610 4.600 4.610 4.600 4.850 10,222,000 48,386,500 4.7336 3.167 3.160 3.167 3.160 3.332 14,879,240 3.2519 -4.36%
2014-11-28 0 4.820 4.800 4.830 4.750 4.920 8,125,000 39,210,310 4.8259 3.311 3.298 3.318 3.263 3.380 11,826,827 3.3154 0.63%
2014-11-27 0 4.790 4.790 4.800 4.650 4.900 7,145,000 34,175,150 4.7831 3.291 3.291 3.298 3.195 3.366 10,400,329 3.2860 -1.24%
2014-11-26 0 4.850 4.850 4.870 4.780 5.020 13,835,330 68,069,694 4.9200 3.332 3.332 3.346 3.284 3.449 20,138,837 3.3800 1.25%
2014-11-25 0 4.790 4.720 4.740 4.630 4.930 13,872,000 66,367,905 4.7843 3.291 3.243 3.256 3.181 3.387 20,192,214 3.2868 1.27%
2014-11-24 0 4.730 4.730 4.740 4.520 4.760 16,126,000 75,299,795 4.6695 3.249 3.249 3.256 3.105 3.270 23,473,158 3.2079 8.24%
2014-11-21 0 4.370 4.340 4.360 3.950 4.480 13,719,000 58,141,680 4.2380 3.002 2.982 2.995 2.714 3.078 19,969,506 2.9115 9.25%
2014-11-20 0 4.000 4.000 4.020 3.890 4.160 12,272,000 49,527,740 4.0358 2.748 2.748 2.762 2.672 2.858 17,863,239 2.7726 -1.48%
2014-11-19 0 4.060 4.050 4.060 3.970 4.230 10,333,000 41,912,950 4.0562 2.789 2.782 2.789 2.727 2.906 15,040,812 2.7866 -2.64%
2014-11-18 0 4.170 4.160 4.170 3.880 4.180 29,069,000 118,852,515 4.0886 2.865 2.858 2.865 2.666 2.872 42,313,110 2.8089 2.71%
2014-11-17 0 4.060 4.040 4.050 3.980 4.760 30,688,000 128,220,925 4.1782 2.789 2.775 2.782 2.734 3.270 44,669,742 2.8704 -12.31%
2014-11-14 0 4.630 4.610 4.630 4.540 4.800 12,048,000 56,059,020 4.6530 3.181 3.167 3.181 3.119 3.298 17,537,182 3.1966 0.22%
2014-11-13 0 4.620 4.610 4.630 4.530 4.960 16,812,000 79,776,420 4.7452 3.174 3.167 3.181 3.112 3.408 24,471,706 3.2599 -3.95%
2014-11-12 0 4.810 4.800 4.810 4.400 4.900 19,054,000 89,987,860 4.7228 3.304 3.298 3.304 3.023 3.366 27,735,182 3.2445 7.85%
2014-11-11 0 4.460 4.450 4.460 4.140 4.560 17,568,000 75,721,780 4.3102 3.064 3.057 3.064 2.844 3.133 25,572,146 2.9611 7.47%
2014-11-10 0 4.150 4.150 4.160 4.080 4.400 15,894,000 66,365,380 4.1755 2.851 2.851 2.858 2.803 3.023 23,135,456 2.8686 3.49%
2014-11-07 0 4.010 4.000 4.010 3.800 4.200 14,368,000 57,762,795 4.0202 2.755 2.748 2.755 2.611 2.885 20,914,196 2.7619 5.53%
2014-11-06 0 3.800 3.800 3.820 3.800 3.900 2,706,000 10,410,740 3.8473 2.611 2.611 2.624 2.611 2.679 3,938,879 2.6431 -1.55%
2014-11-05 0 3.860 3.840 3.870 3.800 3.960 5,656,000 21,913,680 3.8744 2.652 2.638 2.659 2.611 2.721 8,232,927 2.6617 -1.78%
2014-11-04 0 3.930 3.920 3.930 3.670 4.000 11,364,000 44,475,745 3.9137 2.700 2.693 2.700 2.521 2.748 16,541,546 2.6887 7.67%
2014-11-03 0 3.650 3.630 3.640 3.580 3.820 7,674,000 28,392,020 3.6998 2.508 2.494 2.501 2.459 2.624 11,170,347 2.5417 1.39%
2014-10-31 0 3.600 3.590 3.610 3.350 3.650 7,351,000 26,198,975 3.5640 2.473 2.466 2.480 2.301 2.508 10,700,185 2.4485 6.82%
2014-10-30 0 3.370 3.370 3.390 3.320 3.390 1,731,000 5,810,730 3.3569 2.315 2.315 2.329 2.281 2.329 2,519,660 2.3062 0.60%
2014-10-29 0 3.350 3.350 3.360 3.280 3.400 4,174,000 13,957,100 3.3438 2.301 2.301 2.308 2.253 2.336 6,075,714 2.2972 2.45%
2014-10-28 0 3.270 3.280 3.290 3.080 3.360 4,970,000 16,036,960 3.2268 2.246 2.253 2.260 2.116 2.308 7,234,379 2.2168 3.81%
2014-10-27 0 3.150 3.140 3.160 3.060 3.310 7,471,000 23,649,740 3.1655 2.164 2.157 2.171 2.102 2.274 10,874,858 2.1747 -6.80%
2014-10-24 0 3.380 3.360 3.380 3.340 3.460 4,478,000 15,142,460 3.3815 2.322 2.308 2.322 2.295 2.377 6,518,219 2.3231 -0.88%
2014-10-23 0 3.410 3.400 3.420 3.370 3.600 8,383,000 28,749,410 3.4295 2.343 2.336 2.350 2.315 2.473 12,202,374 2.3561 -2.85%
2014-10-22 0 3.510 3.500 3.530 3.460 3.630 8,795,000 31,009,980 3.5259 2.411 2.404 2.425 2.377 2.494 12,802,085 2.4223 1.45%
2014-10-21 0 3.460 3.460 3.490 3.440 3.580 5,546,000 19,356,340 3.4901 2.377 2.377 2.398 2.363 2.459 8,072,810 2.3977 -1.14%
2014-10-20 0 3.500 3.500 3.520 3.340 3.590 8,067,000 28,065,400 3.4790 2.404 2.404 2.418 2.295 2.466 11,742,401 2.3901 3.55%
2014-10-17 0 3.380 3.380 3.400 3.300 3.550 9,330,000 32,113,030 3.4419 2.322 2.322 2.336 2.267 2.439 13,580,836 2.3646 1.20%
2014-10-16 0 3.340 3.320 3.350 3.280 3.740 15,158,000 53,247,400 3.5128 2.295 2.281 2.301 2.253 2.569 22,064,128 2.4133 -5.38%
2014-10-15 0 3.530 3.530 3.540 3.040 3.540 19,065,000 63,441,840 3.3277 2.425 2.425 2.432 2.088 2.432 27,751,194 2.2861 21.72%
2014-10-14 0 2.900 2.880 2.910 2.890 3.090 3,626,000 10,833,660 2.9878 1.992 1.979 1.999 1.985 2.123 5,278,040 2.0526 -5.23%
2014-10-13 0 3.060 3.060 3.080 2.980 3.110 4,055,000 12,332,190 3.0412 2.102 2.102 2.116 2.047 2.137 5,902,496 2.0893 -4.08%
2014-10-10 0 3.190 3.190 3.200 3.110 3.250 3,157,000 10,042,140 3.1809 2.192 2.192 2.198 2.137 2.233 4,595,359 2.1853 -2.15%
2014-10-09 0 3.260 3.260 3.270 3.230 3.300 2,755,000 9,036,660 3.2801 2.240 2.240 2.246 2.219 2.267 4,010,204 2.2534 -0.91%
2014-10-08 0 3.290 3.270 3.300 3.150 3.310 3,841,000 12,527,840 3.2616 2.260 2.246 2.267 2.164 2.274 5,590,996 2.2407 0.92%
2014-10-07 0 3.260 3.250 3.280 3.170 3.390 5,737,400 18,864,265 3.2879 2.240 2.233 2.253 2.178 2.329 8,351,414 2.2588 2.84%
2014-10-06 0 3.170 3.140 3.190 3.130 3.380 8,199,250 26,650,612 3.2504 2.178 2.157 2.192 2.150 2.322 11,934,906 2.2330 1.60%
2014-10-03 0 3.120 3.100 3.120 2.890 3.160 7,486,000 22,924,890 3.0624 2.143 2.130 2.143 1.985 2.171 10,896,692 2.1038 8.33%
2014-09-30 0 2.880 2.860 2.880 2.810 2.940 6,450,000 18,499,800 2.8682 1.979 1.965 1.979 1.930 2.020 9,388,681 1.9704 1.05%
2014-09-29 0 2.850 2.850 2.860 2.710 2.860 3,684,000 10,298,220 2.7954 1.958 1.958 1.965 1.862 1.965 5,362,465 1.9204 0.35%
2014-09-26 0 2.840 2.820 2.830 2.690 2.880 6,832,750 18,973,040 2.7768 1.951 1.937 1.944 1.848 1.979 9,945,815 1.9076 4.80%
2014-09-25 0 2.710 2.700 2.710 2.620 2.800 8,628,000 23,566,230 2.7314 1.862 1.855 1.862 1.800 1.924 12,558,998 1.8764 3.44%
2014-09-24 0 2.620 2.620 2.640 2.510 2.650 1,585,000 4,112,420 2.5946 1.800 1.800 1.814 1.724 1.821 2,307,141 1.7825 0.77%
2014-09-23 0 2.600 2.600 2.620 2.500 2.620 1,616,000 4,173,550 2.5826 1.786 1.786 1.800 1.717 1.800 2,352,265 1.7743 2.77%
2014-09-22 0 2.530 2.530 2.540 2.530 2.580 912,000 2,318,790 2.5425 1.738 1.738 1.745 1.738 1.772 1,327,516 1.7467 -0.39%
2014-09-19 0 2.540 2.540 2.550 2.490 2.580 1,443,000 3,668,230 2.5421 1.745 1.745 1.752 1.711 1.772 2,100,444 1.7464 2.42%
2014-09-18 0 2.480 2.470 2.500 2.480 2.590 2,719,000 6,864,350 2.5246 1.704 1.697 1.717 1.704 1.779 3,957,802 1.7344 -4.25%
2014-09-17 0 2.590 2.570 2.590 2.550 2.690 3,347,000 8,708,240 2.6018 1.779 1.766 1.779 1.752 1.848 4,871,925 1.7874 1.97%
2014-09-16 0 2.540 2.540 2.550 2.530 2.810 6,104,000 16,520,370 2.7065 1.745 1.745 1.752 1.738 1.930 8,885,040 1.8593 -4.15%
2014-09-15 0 2.650 2.650 2.660 2.470 2.720 8,030,000 20,773,320 2.5870 1.821 1.821 1.827 1.697 1.869 11,688,544 1.7772 5.58%
2014-09-12 0 2.510 2.510 2.540 2.500 2.580 2,858,000 7,252,190 2.5375 1.724 1.724 1.745 1.717 1.772 4,160,132 1.7433 0.40%
2014-09-11 0 2.500 2.500 2.520 2.490 2.540 1,526,000 3,846,290 2.5205 1.717 1.717 1.731 1.711 1.745 2,221,260 1.7316 -1.57%
2014-09-10 0 2.540 2.510 2.540 2.480 2.550 903,000 2,283,400 2.5287 1.745 1.724 1.745 1.704 1.752 1,314,415 1.7372 1.20%
2014-09-08 0 2.510 2.510 2.520 2.480 2.530 508,000 1,276,120 2.5120 1.724 1.724 1.731 1.704 1.738 739,450 1.7258 0.40%
2014-09-05 0 2.500 2.500 2.530 2.500 2.550 1,263,000 3,204,290 2.5370 1.717 1.717 1.738 1.717 1.752 1,838,435 1.7429 -1.19%
2014-09-04 0 2.530 2.520 2.530 2.500 2.550 2,056,000 5,214,770 2.5364 1.738 1.731 1.738 1.717 1.752 2,992,733 1.7425 1.20%
2014-09-03 0 2.500 2.500 2.520 2.440 2.550 2,836,000 7,102,250 2.5043 1.717 1.717 1.731 1.676 1.752 4,128,108 1.7205 1.21%
2014-09-02 0 2.470 2.470 2.490 2.440 2.490 617,000 1,522,200 2.4671 1.697 1.697 1.711 1.676 1.711 898,111 1.6949 1.23%
2014-09-01 0 2.440 2.440 2.480 2.420 2.500 1,286,000 3,163,620 2.4600 1.676 1.676 1.704 1.663 1.717 1,871,914 1.6900 0.83%
2014-08-29 0 2.420 2.420 2.430 2.410 2.450 126,000 305,200 2.4222 1.663 1.663 1.669 1.656 1.683 183,407 1.6641 0.41%
2014-08-28 0 2.410 2.390 2.450 2.380 2.460 1,594,000 3,867,400 2.4262 1.656 1.642 1.683 1.635 1.690 2,320,241 1.6668 -1.23%
2014-08-27 0 2.440 2.420 2.460 2.420 2.500 2,186,300 5,347,170 2.4458 1.676 1.663 1.690 1.663 1.717 3,182,399 1.6802 -2.40%
2014-08-26 0 2.500 2.490 2.500 2.490 2.550 1,471,000 3,708,850 2.5213 1.717 1.711 1.717 1.711 1.752 2,141,201 1.7321 -1.57%
2014-08-25 0 2.540 2.530 2.540 2.520 2.560 7,681,000 19,522,940 2.5417 1.745 1.738 1.745 1.731 1.759 11,180,536 1.7462 2.01%
2014-08-22 0 2.490 2.490 2.510 2.490 2.550 3,532,000 8,930,040 2.5283 1.711 1.711 1.724 1.711 1.752 5,141,212 1.7370 -0.40%
2014-08-21 0 2.500 2.490 2.510 2.490 2.550 1,263,000 3,181,050 2.5186 1.717 1.711 1.724 1.711 1.752 1,838,435 1.7303 -0.40%
2014-08-20 0 2.510 2.490 2.510 2.470 2.520 888,000 2,219,710 2.4997 1.724 1.711 1.724 1.697 1.731 1,292,581 1.7173 0.80%
2014-08-19 0 2.490 2.480 2.490 2.450 2.500 364,000 900,190 2.4730 1.711 1.704 1.711 1.683 1.717 529,842 1.6990 0.00%
2014-08-18 0 2.490 2.480 2.510 2.460 2.520 1,537,000 3,836,720 2.4962 1.711 1.704 1.724 1.690 1.731 2,237,272 1.7149 0.40%
2014-08-15 0 2.480 2.480 2.490 2.460 2.480 248,000 613,890 2.4754 1.704 1.704 1.711 1.690 1.704 360,991 1.7006 0.81%
2014-08-14 0 2.460 2.460 2.480 2.440 2.510 1,110,000 2,758,870 2.4855 1.690 1.690 1.704 1.676 1.724 1,615,726 1.7075 -1.20%
2014-08-13 0 2.490 2.490 2.500 2.490 2.520 359,000 897,530 2.5001 1.711 1.711 1.717 1.711 1.731 522,564 1.7176 -0.80%
2014-08-12 0 2.510 2.500 2.520 2.500 2.520 619,000 1,558,090 2.5171 1.724 1.717 1.731 1.717 1.731 901,022 1.7292 0.40%
2014-08-11 0 2.500 2.500 2.520 2.490 2.510 216,000 539,600 2.4981 1.717 1.717 1.731 1.711 1.724 314,412 1.7162 2.04%
2014-08-08 0 2.450 2.460 2.470 2.440 2.490 1,152,000 2,841,940 2.4670 1.683 1.690 1.697 1.676 1.711 1,676,862 1.6948 -1.61%
2014-08-07 0 2.490 2.490 2.520 2.460 2.550 835,000 2,086,520 2.4988 1.711 1.711 1.731 1.690 1.752 1,215,434 1.7167 -1.97%
2014-08-06 0 2.540 2.510 2.550 2.460 2.550 720,000 1,805,950 2.5083 1.745 1.724 1.752 1.690 1.752 1,048,039 1.7232 1.20%
2014-08-05 0 2.510 2.490 2.510 2.460 2.540 980,000 2,450,650 2.5007 1.724 1.711 1.724 1.690 1.745 1,426,497 1.7179 0.00%
2014-08-04 0 2.510 2.510 2.530 2.430 2.530 2,198,000 5,497,590 2.5012 1.724 1.724 1.738 1.669 1.738 3,199,430 1.7183 4.58%
2014-08-01 0 2.400 2.390 2.400 2.380 2.430 2,381,000 5,723,870 2.4040 1.649 1.642 1.649 1.635 1.669 3,465,806 1.6515 -1.23%
2014-07-31 0 2.430 2.420 2.430 2.390 2.440 2,019,000 4,884,320 2.4192 1.669 1.663 1.669 1.642 1.676 2,938,875 1.6620 0.83%
2014-07-30 0 2.410 2.390 2.410 2.370 2.470 1,404,000 3,383,860 2.4102 1.656 1.642 1.656 1.628 1.697 2,043,676 1.6558 -1.63%
2014-07-29 0 2.450 2.430 2.450 2.430 2.540 980,000 2,417,910 2.4673 1.683 1.669 1.683 1.669 1.745 1,426,497 1.6950 -2.00%
2014-07-28 0 2.500 2.490 2.510 2.440 2.580 5,229,000 13,182,130 2.5210 1.717 1.711 1.724 1.676 1.772 7,611,382 1.7319 1.63%
2014-07-25 0 2.460 2.450 2.460 2.410 2.470 1,096,000 2,689,580 2.4540 1.690 1.683 1.690 1.656 1.697 1,595,348 1.6859 -1.20%
2014-07-24 0 2.490 2.400 2.500 2.350 2.500 3,826,000 9,229,780 2.4124 1.711 1.649 1.717 1.614 1.717 5,569,162 1.6573 5.06%
2014-07-23 0 2.370 2.360 2.370 2.320 2.390 3,641,000 8,613,730 2.3658 1.628 1.621 1.628 1.594 1.642 5,299,874 1.6253 1.28%
2014-07-22 0 2.340 2.320 2.350 2.320 2.370 807,000 1,886,420 2.3376 1.608 1.594 1.614 1.594 1.628 1,174,677 1.6059 -1.27%
2014-07-21 0 2.370 2.320 2.370 2.320 2.370 992,000 2,336,580 2.3554 1.628 1.594 1.628 1.594 1.628 1,443,965 1.6182 1.28%
2014-07-18 0 2.340 2.340 2.350 2.340 2.350 100,000 234,500 2.3450 1.608 1.608 1.614 1.608 1.614 145,561 1.6110 -2.50%
2014-07-17 0 2.400 2.370 2.410 2.370 2.400 227,000 544,450 2.3985 1.649 1.628 1.656 1.628 1.649 330,423 1.6477 0.00%
2014-07-16 0 2.400 2.350 2.400 2.300 2.400 567,000 1,354,830 2.3895 1.649 1.614 1.649 1.580 1.649 825,331 1.6416 0.42%
2014-07-15 0 2.390 2.370 2.390 2.360 2.400 1,840,000 4,391,670 2.3868 1.642 1.628 1.642 1.621 1.649 2,678,321 1.6397 0.42%
2014-07-14 0 2.380 2.370 2.380 2.380 2.400 1,467,000 3,505,170 2.3893 1.635 1.628 1.635 1.635 1.649 2,135,379 1.6415 -0.42%
2014-07-11 0 2.390 2.380 2.400 2.360 2.390 92,000 219,520 2.3861 1.642 1.635 1.649 1.621 1.642 133,916 1.6392 0.42%
2014-07-10 0 2.380 2.360 2.380 2.360 2.400 1,319,000 3,150,700 2.3887 1.635 1.621 1.635 1.621 1.649 1,919,949 1.6410 1.28%
2014-07-09 0 2.350 2.330 2.380 2.340 2.360 611,000 1,439,310 2.3557 1.614 1.601 1.635 1.608 1.621 889,377 1.6183 -1.26%
2014-07-08 0 2.380 2.370 2.380 2.360 2.470 3,006,000 7,153,960 2.3799 1.635 1.628 1.635 1.621 1.697 4,375,562 1.6350 -0.83%
2014-07-07 0 2.400 2.380 2.410 2.380 2.420 2,208,000 5,288,160 2.3950 1.649 1.635 1.656 1.635 1.663 3,213,986 1.6454 0.00%
2014-07-04 0 2.400 2.390 2.410 2.350 2.410 2,823,000 6,771,730 2.3988 1.649 1.642 1.656 1.614 1.656 4,109,185 1.6479 0.42%
2014-07-03 0 2.390 2.370 2.390 2.350 2.390 1,259,000 2,996,110 2.3798 1.642 1.628 1.642 1.614 1.642 1,832,612 1.6349 1.70%
2014-07-02 0 2.350 2.340 2.360 2.260 2.360 1,484,000 3,459,920 2.3315 1.614 1.608 1.621 1.553 1.621 2,160,124 1.6017 2.17%
2014-06-30 0 2.300 2.290 2.330 2.210 2.350 4,412,000 10,152,330 2.3011 1.580 1.573 1.601 1.518 1.614 6,422,149 1.5808 0.88%
2014-06-27 0 2.280 2.280 2.290 2.200 2.310 832,000 1,874,020 2.2524 1.566 1.566 1.573 1.511 1.587 1,211,067 1.5474 0.44%
2014-06-26 0 2.270 2.240 2.300 2.130 2.300 7,542,000 16,917,030 2.2430 1.559 1.539 1.580 1.463 1.580 10,978,206 1.5410 5.09%
2014-06-25 0 2.160 2.130 2.140 2.130 2.350 25,275,300 56,009,150 2.2160 1.484 1.463 1.470 1.463 1.614 36,790,965 1.5224

Copyright & disclaimer, Privacy policy

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

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

Back to top