China Sanjiang Fine Chemicals Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02198  2010-09-16    
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
2026-06-10 0 3.400 3.400 3.410 3.190 3.470 8,470,000 28,624,926 3.3796 3.400 3.400 3.410 3.190 3.470 8,470,000 3.3796 3.66%
2026-06-09 0 3.280 3.240 3.280 3.210 3.350 4,419,000 14,436,386 3.2669 3.280 3.240 3.280 3.210 3.350 4,419,000 3.2669 0.92%
2026-06-08 0 3.250 3.220 3.250 3.150 3.360 8,752,000 28,241,633 3.2269 3.250 3.220 3.250 3.150 3.360 8,752,000 3.2269 -3.27%
2026-06-05 0 3.360 3.350 3.360 3.300 3.480 7,596,000 25,587,626 3.3686 3.360 3.350 3.360 3.300 3.480 7,596,000 3.3686 -0.88%
2026-06-04 0 3.390 3.390 3.400 3.310 3.500 5,792,000 19,563,391 3.3777 3.390 3.390 3.400 3.310 3.500 5,792,000 3.3777 -3.14%
2026-06-03 0 3.500 3.460 3.500 3.360 3.700 9,641,000 33,864,918 3.5126 3.500 3.460 3.500 3.360 3.700 9,641,000 3.5126 -5.15%
2026-06-02 0 3.690 3.630 3.700 3.510 3.730 5,507,028 19,983,760 3.6288 3.690 3.630 3.700 3.510 3.730 5,507,028 3.6288 3.65%
2026-06-01 0 3.560 3.560 3.570 3.250 3.630 11,860,000 41,443,010 3.4944 3.560 3.560 3.570 3.250 3.630 11,860,000 3.4944 5.33%
2026-05-29 0 3.380 3.350 3.380 3.300 3.570 10,772,000 36,595,345 3.3973 3.380 3.350 3.380 3.300 3.570 10,772,000 3.3973 -3.15%
2026-05-28 0 3.490 3.490 3.510 3.490 3.930 12,384,000 44,955,430 3.6301 3.490 3.490 3.510 3.490 3.930 12,384,000 3.6301 -8.88%
2026-05-27 0 3.880 3.870 3.880 3.870 4.150 7,117,800 28,374,373 3.9864 3.830 3.820 3.830 3.820 4.097 7,210,722 3.9350 -5.37%
2026-05-26 0 4.100 4.100 4.110 3.720 4.300 15,891,621 64,596,750 4.0648 4.047 4.047 4.057 3.672 4.245 16,099,083 4.0124 -10.68%
2026-05-22 0 4.590 4.590 4.670 4.510 4.750 3,709,000 17,181,678 4.6324 4.531 4.531 4.610 4.452 4.689 3,757,420 4.5727 1.32%
2026-05-21 0 4.530 4.530 4.630 4.500 4.760 6,327,000 29,028,395 4.5880 4.472 4.472 4.570 4.442 4.699 6,409,598 4.5289 -4.43%
2026-05-20 0 4.740 4.740 4.750 4.660 4.970 3,215,450 15,409,718 4.7924 4.679 4.679 4.689 4.600 4.906 3,257,427 4.7306 -2.67%
2026-05-19 0 4.870 4.870 4.890 4.750 4.990 4,977,121 24,195,501 4.8613 4.807 4.807 4.827 4.689 4.926 5,042,096 4.7987 0.00%
2026-05-18 0 4.870 4.860 4.870 4.800 5.070 3,953,000 19,268,988 4.8745 4.807 4.797 4.807 4.738 5.005 4,004,606 4.8117 -3.94%
2026-05-15 0 5.070 5.070 5.090 4.830 5.070 4,501,035 22,297,192 4.9538 5.005 5.005 5.024 4.768 5.005 4,559,795 4.8900 3.05%
2026-05-14 0 4.920 4.890 4.920 4.860 5.200 12,929,700 64,697,591 5.0038 4.857 4.827 4.857 4.797 5.133 13,098,495 4.9393 -7.34%
2026-05-13 0 5.310 5.300 5.310 5.030 5.320 8,510,000 43,786,052 5.1452 5.242 5.232 5.242 4.965 5.251 8,621,097 5.0789 0.95%
2026-05-12 0 5.260 5.240 5.260 5.200 5.400 2,618,000 13,875,762 5.3001 5.192 5.172 5.192 5.133 5.330 2,652,178 5.2318 -0.75%
2026-05-11 0 5.300 5.280 5.310 5.100 5.520 4,388,000 23,376,376 5.3273 5.232 5.212 5.242 5.034 5.449 4,445,285 5.2587 2.12%
2026-05-08 0 5.190 5.150 5.200 5.040 5.450 7,261,000 37,532,191 5.1690 5.123 5.084 5.133 4.975 5.380 7,355,791 5.1024 -0.38%
2026-05-07 0 5.210 5.210 5.220 5.160 5.440 8,644,000 45,608,470 5.2763 5.143 5.143 5.153 5.094 5.370 8,756,846 5.2083 -4.93%
2026-05-06 0 5.480 5.460 5.480 5.220 5.630 8,474,000 45,639,935 5.3859 5.409 5.390 5.409 5.153 5.557 8,584,627 5.3165 -2.14%
2026-05-05 0 5.600 5.590 5.600 5.530 5.760 4,072,000 22,846,360 5.6106 5.528 5.518 5.528 5.459 5.686 4,125,159 5.5383 -1.41%
2026-05-04 0 5.680 5.680 5.700 5.200 5.790 6,526,000 36,193,640 5.5461 5.607 5.607 5.627 5.133 5.715 6,611,196 5.4746 9.23%
2026-04-30 0 5.200 5.180 5.200 5.080 5.370 7,575,828 39,336,644 5.1924 5.133 5.113 5.133 5.015 5.301 7,674,729 5.1255 -2.26%
2026-04-29 0 5.320 5.310 5.320 5.010 5.430 6,744,274 35,705,694 5.2942 5.251 5.242 5.251 4.945 5.360 6,832,319 5.2260 5.35%
2026-04-28 0 5.050 5.050 5.060 4.840 5.100 5,072,000 25,444,277 5.0166 4.985 4.985 4.995 4.778 5.034 5,138,214 4.9520 1.20%
2026-04-27 0 4.990 4.990 5.000 4.780 5.000 6,607,549 32,257,688 4.8819 4.926 4.926 4.936 4.718 4.936 6,693,809 4.8190 0.60%
2026-04-24 0 4.960 4.960 4.970 4.490 5.020 10,178,827 49,054,776 4.8193 4.896 4.896 4.906 4.432 4.955 10,311,710 4.7572 10.22%
2026-04-23 0 4.500 4.500 4.510 4.340 4.630 8,127,000 36,682,245 4.5136 4.442 4.442 4.452 4.284 4.570 8,233,097 4.4555 -1.10%
2026-04-22 0 4.550 4.540 4.550 4.510 4.730 6,448,000 29,651,276 4.5985 4.491 4.481 4.491 4.452 4.669 6,532,178 4.5393 -2.57%
2026-04-21 0 4.670 4.650 4.670 4.380 4.730 12,710,000 57,820,850 4.5492 4.610 4.590 4.610 4.324 4.669 12,875,927 4.4906 2.64%
2026-04-20 0 4.550 4.550 4.570 4.550 4.880 13,083,700 61,218,701 4.6790 4.491 4.491 4.511 4.491 4.817 13,254,505 4.6187 -7.33%
2026-04-17 0 4.910 4.910 4.930 4.800 5.080 9,194,000 45,481,354 4.9469 4.847 4.847 4.866 4.738 5.015 9,314,026 4.8831 -3.73%
2026-04-16 0 5.100 5.090 5.100 5.020 5.200 8,183,000 41,603,150 5.0841 5.034 5.024 5.034 4.955 5.133 8,289,828 5.0186 -1.54%
2026-04-15 0 5.180 5.160 5.180 4.970 5.640 13,846,154 72,092,724 5.2067 5.113 5.094 5.113 4.906 5.567 14,026,913 5.1396 -5.82%
2026-04-14 0 5.500 5.500 5.520 5.440 5.850 6,817,000 37,752,000 5.5379 5.429 5.429 5.449 5.370 5.775 6,905,995 5.4666 -3.51%
2026-04-13 0 5.700 5.700 5.710 5.580 5.900 12,404,000 71,116,780 5.7334 5.627 5.627 5.636 5.508 5.824 12,565,932 5.6595 -0.70%
2026-04-10 0 5.740 5.720 5.740 5.470 5.840 15,871,000 90,046,610 5.6737 5.666 5.646 5.666 5.400 5.765 16,078,193 5.6005 6.30%
2026-04-09 0 5.400 5.400 5.460 4.900 5.520 15,311,000 81,470,048 5.3210 5.330 5.330 5.390 4.837 5.449 15,510,883 5.2524 9.53%
2026-04-08 0 4.930 4.910 4.930 4.790 4.990 11,635,000 56,940,625 4.8939 4.866 4.847 4.866 4.728 4.926 11,786,893 4.8308 -3.90%
2026-04-02 0 5.130 5.130 5.150 5.020 5.300 8,335,000 43,098,505 5.1708 5.064 5.064 5.084 4.955 5.232 8,443,812 5.1042 0.79%
2026-04-01 0 5.090 5.080 5.090 4.670 5.180 9,824,000 49,005,408 4.9883 5.024 5.015 5.024 4.610 5.113 9,952,251 4.9241 9.70%
2026-03-31 0 4.640 4.630 4.640 4.510 5.120 14,463,000 67,687,020 4.6800 4.580 4.570 4.580 4.452 5.054 14,651,812 4.6197 -9.38%
2026-03-30 0 5.120 5.110 5.120 4.420 5.380 27,742,000 140,280,370 5.0566 5.054 5.044 5.054 4.363 5.311 28,104,167 4.9914 9.40%
2026-03-27 0 4.680 4.680 4.690 4.520 4.770 4,018,000 18,759,280 4.6688 4.620 4.620 4.630 4.462 4.709 4,070,454 4.6086 1.52%
2026-03-26 0 4.610 4.610 4.630 4.590 4.770 3,897,300 18,180,975 4.6650 4.551 4.551 4.570 4.531 4.709 3,948,179 4.6049 -2.95%
2026-03-25 0 4.750 4.750 4.780 4.450 4.820 11,486,687 53,630,302 4.6689 4.689 4.689 4.718 4.393 4.758 11,636,644 4.6087 5.32%
2026-03-24 0 4.510 4.510 4.550 4.130 4.560 10,415,000 45,445,800 4.3635 4.452 4.452 4.491 4.077 4.501 10,550,966 4.3073 2.50%
2026-03-23 0 4.400 4.400 4.410 4.320 4.790 13,409,300 60,920,194 4.5431 4.343 4.343 4.353 4.264 4.728 13,584,356 4.4846 -4.56%
2026-03-20 0 4.610 4.600 4.610 4.520 4.930 8,941,600 42,348,493 4.7361 4.551 4.541 4.551 4.462 4.866 9,058,331 4.6751 -1.91%
2026-03-19 0 4.700 4.690 4.700 4.210 4.830 21,690,690 101,384,994 4.6741 4.639 4.630 4.639 4.156 4.768 21,973,858 4.6139 8.05%
2026-03-18 0 4.350 4.350 4.360 4.130 4.420 6,150,000 26,092,640 4.2427 4.294 4.294 4.304 4.077 4.363 6,230,287 4.1880 3.57%
2026-03-17 0 4.200 4.200 4.210 4.100 4.480 8,442,000 35,805,080 4.2413 4.146 4.146 4.156 4.047 4.422 8,552,209 4.1866 -3.67%
2026-03-16 0 4.360 4.330 4.360 4.200 4.430 6,170,142 26,547,905 4.3026 4.304 4.274 4.304 4.146 4.373 6,250,692 4.2472 1.87%
2026-03-13 0 4.280 4.280 4.300 4.120 4.660 11,563,071 49,843,669 4.3106 4.225 4.225 4.245 4.067 4.600 11,714,025 4.2550 -5.73%
2026-03-12 0 4.540 4.540 4.550 4.460 5.150 15,172,690 71,494,821 4.7121 4.481 4.481 4.491 4.403 5.084 15,370,767 4.6514 -6.78%
2026-03-11 0 4.870 4.830 4.870 4.400 4.920 12,467,650 58,022,376 4.6538 4.807 4.768 4.807 4.343 4.857 12,630,413 4.5939 5.41%
2026-03-10 0 4.620 4.610 4.620 4.500 4.950 15,600,650 72,732,541 4.6621 4.560 4.551 4.560 4.442 4.886 15,804,314 4.6021 -7.78%
2026-03-09 0 5.010 5.000 5.010 4.530 5.320 25,158,000 125,011,263 4.9690 4.945 4.936 4.945 4.472 5.251 25,486,433 4.9050 5.47%
2026-03-06 0 4.750 4.740 4.750 4.470 4.840 5,246,600 24,808,738 4.7285 4.689 4.679 4.689 4.412 4.778 5,315,093 4.6676 2.15%
2026-03-05 0 4.650 4.640 4.650 4.230 4.710 8,624,600 38,797,742 4.4985 4.590 4.580 4.590 4.175 4.649 8,737,193 4.4405 4.26%
2026-03-04 0 4.460 4.450 4.460 4.260 4.640 10,131,000 44,806,935 4.4228 4.403 4.393 4.403 4.205 4.580 10,263,258 4.3658 -5.31%
2026-03-03 0 4.710 4.700 4.710 4.540 5.000 8,127,000 38,718,075 4.7641 4.649 4.639 4.649 4.481 4.936 8,233,097 4.7027 -4.27%
2026-03-02 0 4.920 4.890 4.920 4.770 5.070 3,371,000 16,591,570 4.9219 4.857 4.827 4.857 4.709 5.005 3,415,008 4.8584 0.61%
2026-02-27 0 4.890 4.870 4.890 4.830 5.100 3,564,500 17,576,380 4.9310 4.827 4.807 4.827 4.768 5.034 3,611,034 4.8674 -2.78%
2026-02-26 0 5.030 5.010 5.030 4.840 5.070 4,314,000 21,322,760 4.9427 4.965 4.945 4.965 4.778 5.005 4,370,319 4.8790 0.20%
2026-02-25 0 5.020 5.010 5.020 4.920 5.120 5,223,430 26,226,618 5.0210 4.955 4.945 4.955 4.857 5.054 5,291,621 4.9563 0.60%
2026-02-24 0 4.990 4.980 4.990 4.590 5.000 7,611,000 37,067,407 4.8702 4.926 4.916 4.926 4.531 4.936 7,710,360 4.8075 5.27%
2026-02-23 0 4.740 4.730 4.760 4.660 4.820 2,341,000 11,159,440 4.7670 4.679 4.669 4.699 4.600 4.758 2,371,561 4.7055 -0.42%
2026-02-20 0 4.760 4.730 4.760 4.570 4.780 2,173,000 10,208,270 4.6978 4.699 4.669 4.699 4.511 4.718 2,201,368 4.6372 3.03%
2026-02-16 0 4.620 4.550 4.620 4.460 4.640 1,367,000 6,257,660 4.5777 4.560 4.491 4.560 4.403 4.580 1,384,846 4.5187 3.59%
2026-02-13 0 4.460 4.460 4.490 4.450 4.700 7,223,200 32,793,592 4.5400 4.403 4.403 4.432 4.393 4.639 7,317,498 4.4815 -6.30%
2026-02-12 0 4.760 4.750 4.760 4.590 4.820 4,532,000 21,265,962 4.6924 4.699 4.689 4.699 4.531 4.758 4,591,164 4.6319 1.71%
2026-02-11 0 4.680 4.670 4.680 4.450 4.950 7,806,000 37,039,093 4.7450 4.620 4.610 4.620 4.393 4.886 7,907,906 4.6838 2.86%
2026-02-10 0 4.550 4.520 4.550 4.240 4.640 5,837,000 25,993,060 4.4532 4.491 4.462 4.491 4.185 4.580 5,913,201 4.3958 2.94%
2026-02-09 0 4.420 4.420 4.440 4.330 4.540 2,271,200 10,055,049 4.4272 4.363 4.363 4.383 4.274 4.481 2,300,850 4.3701 2.08%
2026-02-06 0 4.330 4.320 4.330 4.050 4.400 4,184,000 17,924,640 4.2841 4.274 4.264 4.274 3.998 4.343 4,238,621 4.2289 1.41%
2026-02-05 0 4.270 4.260 4.270 4.150 4.500 5,181,430 22,022,882 4.2503 4.215 4.205 4.215 4.097 4.442 5,249,073 4.1956 -6.15%
2026-02-04 0 4.550 4.550 4.580 4.500 4.720 3,079,000 14,171,720 4.6027 4.491 4.491 4.521 4.442 4.659 3,119,196 4.5434 -1.52%
2026-02-03 0 4.620 4.610 4.620 4.190 4.640 7,611,600 33,729,165 4.4313 4.560 4.551 4.560 4.136 4.580 7,710,968 4.3742 11.59%
2026-02-02 0 4.140 4.120 4.140 4.020 4.660 10,244,000 43,647,340 4.2608 4.087 4.067 4.087 3.968 4.600 10,377,734 4.2059 -11.16%
2026-01-30 0 4.660 4.660 4.670 4.420 4.790 6,898,200 31,227,635 4.5269 4.600 4.600 4.610 4.363 4.728 6,988,255 4.4686 -2.71%
2026-01-29 0 4.790 4.770 4.790 4.520 4.910 11,136,000 53,336,100 4.7895 4.728 4.709 4.728 4.462 4.847 11,281,379 4.7278 5.27%
2026-01-28 0 4.550 4.530 4.550 4.450 4.660 7,406,000 33,806,730 4.5648 4.491 4.472 4.491 4.393 4.600 7,502,684 4.5060 -1.30%
2026-01-27 0 4.610 4.600 4.610 4.440 4.700 5,387,000 24,418,500 4.5329 4.551 4.541 4.551 4.383 4.639 5,457,326 4.4744 -1.28%
2026-01-26 0 4.670 4.650 4.670 4.560 4.880 9,937,835 47,316,416 4.7612 4.610 4.590 4.610 4.501 4.817 10,067,572 4.6999 -0.43%
2026-01-23 0 4.690 4.680 4.690 4.320 4.710 10,735,000 49,252,490 4.5880 4.630 4.620 4.630 4.264 4.649 10,875,144 4.5289 7.57%
2026-01-22 0 4.360 4.340 4.360 4.290 4.680 11,040,000 49,255,140 4.4615 4.304 4.284 4.304 4.235 4.620 11,184,125 4.4040 -5.01%
2026-01-21 0 4.590 4.590 4.600 4.060 4.600 24,975,200 108,706,079 4.3526 4.531 4.531 4.541 4.008 4.541 25,301,247 4.2965 13.05%
2026-01-20 0 4.060 4.050 4.060 3.720 4.110 13,181,000 52,302,152 3.9680 4.008 3.998 4.008 3.672 4.057 13,353,076 3.9169 7.69%
2026-01-19 0 3.770 3.760 3.770 3.630 3.880 5,083,000 19,166,992 3.7708 3.721 3.712 3.721 3.583 3.830 5,149,358 3.7222 1.62%
2026-01-16 0 3.710 3.680 3.710 3.610 3.800 4,622,000 17,283,997 3.7395 3.662 3.633 3.662 3.563 3.751 4,682,339 3.6913 2.77%
2026-01-15 0 3.610 3.570 3.610 3.500 3.640 1,074,000 3,831,329 3.5673 3.563 3.524 3.563 3.455 3.593 1,088,021 3.5214 1.69%
2026-01-14 0 3.550 3.520 3.550 3.470 3.630 1,848,000 6,576,176 3.5585 3.504 3.475 3.504 3.425 3.583 1,872,125 3.5127 2.01%
2026-01-13 0 3.480 3.470 3.480 3.480 3.610 3,746,000 13,283,043 3.5459 3.435 3.425 3.435 3.435 3.563 3,794,903 3.5002 -1.42%
2026-01-12 0 3.530 3.510 3.530 3.460 3.590 3,682,000 12,905,550 3.5050 3.485 3.465 3.485 3.415 3.544 3,730,068 3.4599 -1.40%
2026-01-09 0 3.580 3.570 3.580 3.490 3.680 2,730,400 9,836,386 3.6025 3.534 3.524 3.534 3.445 3.633 2,766,045 3.5561 2.87%
2026-01-08 0 3.480 3.480 3.490 3.460 3.710 2,633,000 9,281,090 3.5249 3.435 3.435 3.445 3.415 3.662 2,667,373 3.4795 -4.40%
2026-01-07 0 3.640 3.630 3.640 3.400 3.700 11,398,000 41,076,939 3.6039 3.593 3.583 3.593 3.356 3.652 11,546,799 3.5574 7.06%
2026-01-06 0 3.400 3.380 3.400 3.120 3.410 8,296,400 27,310,757 3.2919 3.356 3.336 3.356 3.080 3.366 8,404,708 3.2495 10.03%
2026-01-05 0 3.090 3.080 3.090 3.080 3.190 1,609,000 5,038,754 3.1316 3.050 3.040 3.050 3.040 3.149 1,630,005 3.0913 -1.28%
2026-01-02 0 3.130 3.120 3.130 2.990 3.150 4,447,000 13,592,350 3.0565 3.090 3.080 3.090 2.951 3.109 4,505,055 3.0171 1.62%
2025-12-31 0 3.080 3.070 3.080 3.060 3.140 521,000 1,612,204 3.0944 3.040 3.030 3.040 3.021 3.100 527,802 3.0546 0.98%
2025-12-30 0 3.050 3.050 3.070 3.020 3.160 1,822,400 5,641,830 3.0958 3.011 3.011 3.030 2.981 3.119 1,846,191 3.0559 0.66%
2025-12-29 0 3.030 3.030 3.050 3.020 3.250 4,531,000 14,055,170 3.1020 2.991 2.991 3.011 2.981 3.208 4,590,151 3.0620 -4.42%
2025-12-24 0 3.170 3.130 3.170 3.020 3.240 5,487,949 17,236,783 3.1408 3.129 3.090 3.129 2.981 3.198 5,559,593 3.1004 3.93%
2025-12-23 0 3.050 3.050 3.060 3.000 3.200 3,687,000 11,394,190 3.0904 3.011 3.011 3.021 2.961 3.159 3,735,133 3.0505 -4.69%
2025-12-22 0 3.200 3.180 3.200 3.100 3.300 7,444,000 23,907,790 3.2117 3.159 3.139 3.159 3.060 3.257 7,541,180 3.1703 2.89%
2025-12-19 0 3.110 3.100 3.110 3.050 3.120 1,389,000 4,299,640 3.0955 3.070 3.060 3.070 3.011 3.080 1,407,133 3.0556 3.32%
2025-12-18 0 3.010 3.010 3.030 3.000 3.130 1,175,000 3,593,110 3.0580 2.971 2.971 2.991 2.961 3.090 1,190,339 3.0186 -3.22%
2025-12-17 0 3.110 3.100 3.110 2.980 3.150 5,601,000 17,373,550 3.1019 3.070 3.060 3.070 2.942 3.109 5,674,120 3.0619 3.67%
2025-12-16 0 3.000 2.990 3.000 2.930 3.030 1,211,000 3,589,020 2.9637 2.961 2.951 2.961 2.892 2.991 1,226,809 2.9255 -0.33%
2025-12-15 0 3.010 3.000 3.010 2.910 3.050 1,304,000 3,932,780 3.0159 2.971 2.961 2.971 2.873 3.011 1,321,023 2.9771 2.38%
2025-12-12 0 2.940 2.930 2.960 2.890 3.000 2,781,000 8,135,520 2.9254 2.902 2.892 2.922 2.853 2.961 2,817,305 2.8877 -2.65%
2025-12-11 0 3.020 2.980 3.020 2.930 3.020 1,552,000 4,622,500 2.9784 2.981 2.942 2.981 2.892 2.981 1,572,261 2.9400 3.07%
2025-12-10 0 2.930 2.920 2.930 2.920 3.080 8,351,000 25,341,930 3.0346 2.892 2.882 2.892 2.882 3.040 8,460,021 2.9955 -3.30%
2025-12-09 0 3.030 3.010 3.030 2.920 3.030 2,734,000 8,132,420 2.9746 2.991 2.971 2.991 2.882 2.991 2,769,692 2.9362 0.00%
2025-12-08 0 3.030 3.020 3.030 2.950 3.080 2,793,000 8,421,220 3.0151 2.991 2.981 2.991 2.912 3.040 2,829,462 2.9763 -0.66%
2025-12-05 0 3.050 3.030 3.050 2.900 3.080 7,067,000 21,416,590 3.0305 3.011 2.991 3.011 2.863 3.040 7,159,258 2.9915 5.90%
2025-12-04 0 2.880 2.870 2.880 2.830 2.970 2,167,000 6,254,370 2.8862 2.843 2.833 2.843 2.794 2.932 2,195,290 2.8490 -1.03%
2025-12-03 0 2.910 2.900 2.910 2.880 2.950 1,343,000 3,908,330 2.9101 2.873 2.863 2.873 2.843 2.912 1,360,533 2.8726 -1.02%
2025-12-02 0 2.940 2.920 2.940 2.770 2.990 3,778,000 11,028,020 2.9190 2.902 2.882 2.902 2.734 2.951 3,827,321 2.8814 6.91%
2025-12-01 0 2.750 2.740 2.750 2.660 2.750 1,019,000 2,767,700 2.7161 2.715 2.705 2.715 2.626 2.715 1,032,303 2.6811 2.23%
2025-11-28 0 2.690 2.690 2.700 2.690 2.780 767,000 2,095,020 2.7314 2.655 2.655 2.665 2.655 2.744 777,013 2.6962 -2.89%
2025-11-27 0 2.770 2.750 2.770 2.640 2.820 2,310,000 6,368,410 2.7569 2.734 2.715 2.734 2.606 2.784 2,340,157 2.7214 4.53%
2025-11-26 0 2.650 2.650 2.660 2.610 2.720 1,339,000 3,535,830 2.6406 2.616 2.616 2.626 2.576 2.685 1,356,480 2.6066 0.00%
2025-11-25 0 2.650 2.640 2.650 2.580 2.750 1,794,000 4,719,420 2.6307 2.616 2.606 2.616 2.547 2.715 1,817,420 2.5968 0.00%
2025-11-24 0 2.650 2.650 2.660 2.570 2.680 3,849,000 10,118,980 2.6290 2.616 2.616 2.626 2.537 2.645 3,899,248 2.5951 1.15%
2025-11-21 0 2.620 2.620 2.630 2.550 2.760 5,452,000 14,296,790 2.6223 2.586 2.586 2.596 2.517 2.724 5,523,175 2.5885 -6.43%
2025-11-20 0 2.800 2.790 2.800 2.760 2.940 1,897,000 5,380,460 2.8363 2.764 2.754 2.764 2.724 2.902 1,921,765 2.7997 -3.78%
2025-11-19 0 2.910 2.900 2.910 2.700 2.910 3,430,000 9,648,310 2.8129 2.873 2.863 2.873 2.665 2.873 3,474,778 2.7767 8.58%
2025-11-18 0 2.680 2.670 2.690 2.670 2.850 2,716,000 7,422,975 2.7331 2.645 2.636 2.655 2.636 2.813 2,751,457 2.6978 -6.94%
2025-11-17 0 2.880 2.860 2.880 2.860 2.950 1,822,000 5,262,840 2.8885 2.843 2.823 2.843 2.823 2.912 1,845,786 2.8513 -1.03%
2025-11-14 0 2.910 2.910 2.940 2.870 2.960 2,248,000 6,531,400 2.9054 2.873 2.873 2.902 2.833 2.922 2,277,347 2.8680 -2.02%
2025-11-13 0 2.970 2.960 2.970 2.880 3.050 4,661,000 13,842,200 2.9698 2.932 2.922 2.932 2.843 3.011 4,721,849 2.9315 1.02%
2025-11-12 0 2.940 2.940 2.960 2.940 3.010 2,583,000 7,679,420 2.9731 2.902 2.902 2.922 2.902 2.971 2,616,721 2.9347 -1.01%
2025-11-11 0 2.970 2.950 2.970 2.670 3.000 7,393,000 21,216,720 2.8698 2.932 2.912 2.932 2.636 2.961 7,489,514 2.8329 11.24%
2025-11-10 0 2.670 2.670 2.700 2.460 2.740 3,680,000 9,673,551 2.6287 2.636 2.636 2.665 2.428 2.705 3,728,042 2.5948 8.54%
2025-11-07 0 2.460 2.460 2.470 2.360 2.470 1,076,000 2,614,805 2.4301 2.428 2.428 2.438 2.330 2.438 1,090,047 2.3988 2.07%
2025-11-06 0 2.410 2.400 2.420 2.390 2.470 1,713,000 4,160,995 2.4291 2.379 2.369 2.389 2.359 2.438 1,735,363 2.3978 -0.82%
2025-11-05 0 2.430 2.400 2.430 2.290 2.430 1,729,000 4,093,648 2.3676 2.399 2.369 2.399 2.260 2.399 1,751,572 2.3371 2.53%
2025-11-04 0 2.370 2.370 2.400 2.330 2.470 2,642,000 6,362,579 2.4082 2.339 2.339 2.369 2.300 2.438 2,676,491 2.3772 -1.66%
2025-11-03 0 2.410 2.410 2.420 2.380 2.490 1,545,000 3,727,730 2.4128 2.379 2.379 2.389 2.349 2.458 1,565,170 2.3817 -2.03%
2025-10-31 0 2.460 2.460 2.470 2.460 2.570 1,140,000 2,856,890 2.5060 2.428 2.428 2.438 2.428 2.537 1,154,883 2.4737 -2.38%
2025-10-30 0 2.520 2.520 2.540 2.480 2.600 3,540,000 9,006,450 2.5442 2.488 2.488 2.507 2.448 2.566 3,586,214 2.5114 -0.40%
2025-10-28 0 2.530 2.530 2.540 2.470 2.680 5,949,000 15,251,930 2.5638 2.497 2.497 2.507 2.438 2.645 6,026,663 2.5307 2.85%
2025-10-27 0 2.460 2.440 2.460 2.370 2.470 2,260,000 5,513,110 2.4394 2.428 2.409 2.428 2.339 2.438 2,289,504 2.4080 3.80%
2025-10-24 0 2.370 2.370 2.390 2.350 2.440 1,126,000 2,702,630 2.4002 2.339 2.339 2.359 2.320 2.409 1,140,700 2.3693 1.28%
2025-10-23 0 2.340 2.340 2.390 2.310 2.480 3,939,000 9,283,640 2.3569 2.310 2.310 2.359 2.280 2.448 3,990,423 2.3265 -4.88%
2025-10-22 0 2.460 2.460 2.470 2.420 2.540 2,262,000 5,541,660 2.4499 2.428 2.428 2.438 2.389 2.507 2,291,530 2.4183 -3.15%
2025-10-21 0 2.540 2.500 2.540 2.450 2.550 2,838,000 7,090,190 2.4983 2.507 2.468 2.507 2.418 2.517 2,875,050 2.4661 1.60%
2025-10-20 0 2.500 2.490 2.500 2.460 2.560 1,067,000 2,660,641 2.4936 2.468 2.458 2.468 2.428 2.527 1,080,930 2.4614 0.81%
2025-10-17 0 2.480 2.450 2.480 2.440 2.590 2,663,000 6,634,430 2.4913 2.448 2.418 2.448 2.409 2.557 2,697,765 2.4592 -4.62%
2025-10-16 0 2.600 2.600 2.610 2.550 2.680 1,836,000 4,789,540 2.6087 2.566 2.566 2.576 2.517 2.645 1,859,969 2.5751 -1.14%
2025-10-15 0 2.630 2.600 2.630 2.540 2.690 2,220,000 5,778,540 2.6029 2.596 2.566 2.596 2.507 2.655 2,248,982 2.5694 3.14%
2025-10-14 0 2.550 2.550 2.570 2.530 2.700 3,977,000 10,348,490 2.6021 2.517 2.517 2.537 2.497 2.665 4,028,919 2.5686 -4.14%
2025-10-13 0 2.660 2.660 2.690 2.550 2.710 4,515,000 11,943,565 2.6453 2.626 2.626 2.655 2.517 2.675 4,573,943 2.6112 -1.85%
2025-10-10 0 2.710 2.710 2.750 2.640 2.950 6,892,000 18,964,630 2.7517 2.675 2.675 2.715 2.606 2.912 6,981,974 2.7162 -6.55%
2025-10-09 0 2.900 2.900 2.910 2.890 3.110 4,018,000 11,930,780 2.9693 2.863 2.863 2.873 2.853 3.070 4,070,454 2.9311 -5.54%
2025-10-08 0 3.070 3.060 3.070 2.970 3.110 2,607,000 7,926,270 3.0404 3.030 3.021 3.030 2.932 3.070 2,641,034 3.0012 1.66%
2025-10-06 0 3.020 3.020 3.040 3.020 3.190 3,132,000 9,664,140 3.0856 2.981 2.981 3.001 2.981 3.149 3,172,888 3.0458 -2.58%
2025-10-03 0 3.100 3.100 3.140 3.010 3.160 2,660,000 8,258,500 3.1047 3.060 3.060 3.100 2.971 3.119 2,694,726 3.0647 1.64%
2025-10-02 0 3.050 3.050 3.070 2.940 3.160 7,555,000 23,214,920 3.0728 3.011 3.011 3.030 2.902 3.119 7,653,629 3.0332 3.74%
2025-09-30 0 2.940 2.910 2.940 2.800 2.980 5,374,000 15,556,240 2.8947 2.902 2.873 2.902 2.764 2.942 5,444,157 2.8574 1.73%
2025-09-29 0 2.890 2.870 2.890 2.570 2.920 10,147,000 28,258,980 2.7850 2.853 2.833 2.853 2.537 2.882 10,279,467 2.7491 12.45%
2025-09-26 0 2.570 2.570 2.590 2.470 2.630 7,059,000 17,895,630 2.5352 2.537 2.537 2.557 2.438 2.596 7,151,154 2.5025 -2.28%
2025-09-25 0 2.630 2.630 2.650 2.530 2.690 9,260,000 24,214,290 2.6149 2.596 2.596 2.616 2.497 2.655 9,380,888 2.5812 -0.38%
2025-09-24 0 2.640 2.550 2.640 2.290 2.650 21,405,000 54,722,020 2.5565 2.606 2.517 2.606 2.260 2.616 21,684,439 2.5236 15.79%
2025-09-23 0 2.280 2.270 2.280 2.080 2.280 6,882,000 15,236,270 2.2139 2.251 2.241 2.251 2.053 2.251 6,971,843 2.1854 7.55%
2025-09-22 0 2.120 2.100 2.120 2.100 2.180 2,208,000 4,721,810 2.1385 2.093 2.073 2.093 2.073 2.152 2,236,825 2.1109 -1.40%
2025-09-19 0 2.150 2.130 2.150 2.120 2.250 2,323,000 5,019,350 2.1607 2.122 2.103 2.122 2.093 2.221 2,353,326 2.1329 -3.59%
2025-09-18 0 2.230 2.220 2.230 2.170 2.270 4,470,000 9,926,140 2.2206 2.201 2.191 2.201 2.142 2.241 4,528,355 2.1920 0.90%
2025-09-17 0 2.210 2.210 2.230 2.150 2.290 8,185,000 18,241,380 2.2286 2.182 2.182 2.201 2.122 2.260 8,291,854 2.1999 1.84%
2025-09-16 0 2.170 2.160 2.170 2.070 2.180 5,966,000 12,847,580 2.1535 2.142 2.132 2.142 2.043 2.152 6,043,885 2.1257 5.34%
2025-09-15 0 2.060 2.060 2.070 2.000 2.200 12,706,000 26,799,160 2.1092 2.033 2.033 2.043 1.974 2.172 12,871,875 2.0820 3.52%
2025-09-12 0 1.990 1.980 1.990 1.790 1.990 9,793,000 18,555,150 1.8947 1.964 1.954 1.964 1.767 1.964 9,920,846 1.8703 12.43%
2025-09-11 0 1.770 1.750 1.770 1.720 1.770 2,341,000 4,081,030 1.7433 1.747 1.727 1.747 1.698 1.747 2,371,561 1.7208 2.91%
2025-09-10 0 1.720 1.710 1.720 1.700 1.760 3,133,000 5,381,520 1.7177 1.698 1.688 1.698 1.678 1.737 3,173,901 1.6956 -2.27%
2025-09-09 0 1.760 1.740 1.760 1.740 1.780 2,363,000 4,147,980 1.7554 1.737 1.718 1.737 1.718 1.757 2,393,849 1.7328 1.15%
2025-09-08 0 1.740 1.740 1.780 1.740 1.800 2,597,000 4,607,830 1.7743 1.718 1.718 1.757 1.718 1.777 2,630,903 1.7514 -4.40%
2025-09-05 0 1.820 1.800 1.820 1.780 1.820 639,000 1,143,480 1.7895 1.797 1.777 1.797 1.757 1.797 647,342 1.7664 4.00%
2025-09-04 0 1.750 1.740 1.750 1.750 1.830 1,947,000 3,441,920 1.7678 1.727 1.718 1.727 1.727 1.806 1,972,418 1.7450 -4.37%
2025-09-03 0 1.830 1.800 1.830 1.790 1.870 3,119,000 5,713,780 1.8319 1.806 1.777 1.806 1.767 1.846 3,159,718 1.8083 2.23%
2025-09-02 0 1.790 1.770 1.790 1.760 1.810 2,978,000 5,280,710 1.7732 1.767 1.747 1.767 1.737 1.787 3,016,877 1.7504 -1.10%
2025-09-01 0 1.810 1.800 1.810 1.790 1.890 4,190,000 7,647,210 1.8251 1.787 1.777 1.787 1.767 1.866 4,244,700 1.8016 -5.24%
2025-08-29 0 1.910 1.910 1.920 1.890 1.920 1,172,000 2,235,390 1.9073 1.885 1.885 1.895 1.866 1.895 1,187,300 1.8828 0.53%
2025-08-28 0 1.900 1.890 1.910 1.890 1.910 603,000 1,146,180 1.9008 1.876 1.866 1.885 1.866 1.885 610,872 1.8763 -1.04%
2025-08-27 0 1.920 1.910 1.920 1.910 1.950 1,235,000 2,378,300 1.9257 1.895 1.885 1.895 1.885 1.925 1,251,123 1.9009 -0.52%
2025-08-26 0 1.930 1.920 1.930 1.920 1.960 1,291,000 2,497,510 1.9346 1.905 1.895 1.905 1.895 1.935 1,307,854 1.9096 0.00%
2025-08-25 0 1.930 1.930 1.950 1.910 1.990 2,413,000 4,725,120 1.9582 1.905 1.905 1.925 1.885 1.964 2,444,501 1.9330 -0.52%
2025-08-22 0 1.940 1.930 1.940 1.860 1.940 5,143,000 9,677,200 1.8816 1.915 1.905 1.915 1.836 1.915 5,210,141 1.8574 3.74%
2025-08-21 0 1.870 1.850 1.880 1.860 1.900 1,458,000 2,724,980 1.8690 1.846 1.826 1.856 1.836 1.876 1,477,034 1.8449 0.54%
2025-08-20 0 1.860 1.860 1.890 1.860 1.970 2,205,000 4,140,700 1.8779 1.836 1.836 1.866 1.836 1.945 2,233,786 1.8537 -4.62%
2025-08-19 0 1.950 1.920 1.930 1.920 2.000 1,466,000 2,843,470 1.9396 1.925 1.895 1.905 1.895 1.974 1,485,138 1.9146 -2.50%
2025-08-18 0 2.000 1.980 2.000 1.980 2.020 3,863,000 7,727,290 2.0003 1.974 1.954 1.974 1.954 1.994 3,913,431 1.9746 1.52%
2025-08-15 0 1.970 1.970 1.980 1.880 1.980 1,943,000 3,776,790 1.9438 1.945 1.945 1.954 1.856 1.954 1,968,366 1.9187 2.07%
2025-08-14 0 1.930 1.910 1.930 1.880 1.930 302,000 577,220 1.9113 1.905 1.885 1.905 1.856 1.905 305,943 1.8867 -0.52%
2025-08-13 0 1.940 1.920 1.940 1.920 1.970 1,004,000 1,948,510 1.9407 1.915 1.895 1.915 1.895 1.945 1,017,107 1.9157 1.04%
2025-08-12 0 1.920 1.920 1.940 1.900 1.940 721,000 1,379,240 1.9130 1.895 1.895 1.915 1.876 1.915 730,413 1.8883 -0.52%
2025-08-11 0 1.930 1.920 1.930 1.880 1.930 541,000 1,028,170 1.9005 1.905 1.895 1.905 1.856 1.905 548,063 1.8760 1.58%
2025-08-08 0 1.900 1.890 1.900 1.880 1.900 324,000 612,840 1.8915 1.876 1.866 1.876 1.856 1.876 328,230 1.8671 0.00%
2025-08-07 0 1.900 1.890 1.900 1.850 1.900 1,441,000 2,703,430 1.8761 1.876 1.866 1.876 1.826 1.876 1,459,812 1.8519 2.70%
2025-08-06 0 1.850 1.840 1.850 1.790 1.850 1,843,000 3,350,720 1.8181 1.826 1.816 1.826 1.767 1.826 1,867,060 1.7947 3.35%
2025-08-05 0 1.790 1.780 1.790 1.780 1.840 2,411,000 4,352,960 1.8055 1.767 1.757 1.767 1.757 1.816 2,442,475 1.7822 0.00%
2025-08-04 0 1.790 1.790 1.800 1.720 1.880 3,137,000 5,651,380 1.8015 1.767 1.767 1.777 1.698 1.856 3,177,953 1.7783 5.92%
2025-08-01 0 1.690 1.690 1.730 1.690 1.760 1,983,000 3,397,460 1.7133 1.668 1.668 1.708 1.668 1.737 2,008,888 1.6912 -3.98%
2025-07-31 0 1.760 1.750 1.760 1.750 1.800 305,000 538,670 1.7661 1.737 1.727 1.737 1.727 1.777 308,982 1.7434 -0.56%
2025-07-30 0 1.770 1.770 1.800 1.760 1.840 970,000 1,758,030 1.8124 1.747 1.747 1.777 1.737 1.816 982,663 1.7890 -0.56%
2025-07-29 0 1.780 1.770 1.780 1.770 1.810 387,000 691,830 1.7877 1.757 1.747 1.757 1.747 1.787 392,052 1.7646 -0.56%
2025-07-28 0 1.790 1.790 1.830 1.770 1.840 296,000 538,370 1.8188 1.767 1.767 1.806 1.747 1.816 299,864 1.7954 -4.28%
2025-07-25 0 1.870 1.860 1.870 1.850 1.900 589,000 1,101,580 1.8703 1.846 1.836 1.846 1.826 1.876 596,689 1.8462 -0.53%
2025-07-24 0 1.880 1.870 1.880 1.790 1.880 705,000 1,285,530 1.8234 1.856 1.846 1.856 1.767 1.856 714,204 1.7999 4.44%
2025-07-23 0 1.800 1.800 1.810 1.790 1.820 359,000 649,830 1.8101 1.777 1.777 1.787 1.767 1.797 363,687 1.7868 1.69%
2025-07-22 0 1.770 1.770 1.800 1.770 1.800 805,000 1,441,110 1.7902 1.747 1.747 1.777 1.747 1.777 815,509 1.7671 -1.67%
2025-07-21 0 1.800 1.770 1.800 1.760 1.810 194,000 347,980 1.7937 1.777 1.747 1.777 1.737 1.787 196,533 1.7706 2.27%
2025-07-18 0 1.760 1.760 1.790 1.760 1.820 505,000 911,770 1.8055 1.737 1.737 1.767 1.737 1.797 511,593 1.7822 -2.76%
2025-07-17 0 1.810 1.790 1.810 1.780 1.830 161,000 289,020 1.7952 1.787 1.767 1.787 1.757 1.806 163,102 1.7720 -0.55%
2025-07-16 0 1.820 1.790 1.820 1.790 1.830 383,000 693,490 1.8107 1.797 1.767 1.797 1.767 1.806 388,000 1.7873 3.41%
2025-07-15 0 1.760 1.750 1.760 1.730 1.790 504,000 891,020 1.7679 1.737 1.727 1.737 1.708 1.767 510,580 1.7451 0.57%
2025-07-14 0 1.750 1.730 1.780 1.740 1.780 133,000 233,150 1.7530 1.727 1.708 1.757 1.718 1.757 134,736 1.7304 -1.13%
2025-07-11 0 1.770 1.730 1.750 1.710 1.780 515,000 913,020 1.7729 1.747 1.708 1.727 1.688 1.757 521,723 1.7500 2.91%
2025-07-10 0 1.720 1.710 1.720 1.720 1.740 70,000 121,460 1.7351 1.698 1.688 1.698 1.698 1.718 70,914 1.7128 -1.15%
2025-07-09 0 1.740 1.740 1.770 1.700 1.760 112,000 197,060 1.7595 1.718 1.718 1.747 1.678 1.737 113,462 1.7368 0.58%
2025-07-08 0 1.730 1.720 1.730 1.690 1.760 872,000 1,517,300 1.7400 1.708 1.698 1.708 1.668 1.737 883,384 1.7176 0.00%
2025-07-07 0 1.730 1.720 1.730 1.730 1.730 1,000 1,730 1.7300 1.708 1.698 1.708 1.708 1.708 1,013 1.7077 0.58%
2025-07-04 0 1.720 1.720 1.730 1.720 1.740 70,000 121,110 1.7301 1.698 1.698 1.708 1.698 1.718 70,914 1.7078 -0.58%
2025-07-03 0 1.730 1.730 1.740 1.590 1.740 225,000 379,840 1.6882 1.708 1.708 1.718 1.570 1.718 227,937 1.6664 2.37%
2025-07-02 0 1.690 1.690 1.700 1.690 1.710 219,000 372,470 1.7008 1.668 1.668 1.678 1.668 1.688 221,859 1.6789 -2.31%
2025-06-30 0 1.730 1.690 1.730 1.680 1.730 472,000 802,440 1.7001 1.708 1.668 1.708 1.658 1.708 478,162 1.6782 0.58%
2025-06-27 0 1.720 1.720 1.740 1.690 1.720 375,000 641,960 1.7119 1.698 1.698 1.718 1.668 1.698 379,896 1.6898 0.00%
2025-06-26 0 1.720 1.710 1.740 1.700 1.760 331,000 567,820 1.7155 1.698 1.688 1.718 1.678 1.737 335,321 1.6934 0.00%
2025-06-25 0 1.720 1.720 1.760 1.720 1.780 417,000 732,740 1.7572 1.698 1.698 1.737 1.698 1.757 422,444 1.7345 -2.82%
2025-06-24 0 1.770 1.740 1.780 1.700 1.770 188,000 325,310 1.7304 1.747 1.718 1.757 1.678 1.747 190,454 1.7081 1.72%
2025-06-23 0 1.740 1.720 1.750 1.700 1.750 471,000 814,560 1.7294 1.718 1.698 1.727 1.678 1.727 477,149 1.7071 -1.69%
2025-06-20 0 1.770 1.740 1.780 1.780 1.780 6,000 10,680 1.7800 1.747 1.718 1.757 1.757 1.757 6,078 1.7571 1.72%
2025-06-19 0 1.740 1.730 1.740 1.740 1.760 63,000 110,170 1.7487 1.718 1.708 1.718 1.718 1.737 63,822 1.7262 -1.69%
2025-06-18 0 1.770 1.760 1.770 1.770 1.790 119,000 211,320 1.7758 1.747 1.737 1.747 1.747 1.767 120,554 1.7529 -0.56%
2025-06-17 0 1.780 1.780 1.810 1.780 1.780 28,000 49,640 1.7729 1.757 1.757 1.787 1.757 1.757 28,366 1.7500 0.56%
2025-06-16 0 1.770 1.770 1.820 1.760 1.780 109,000 193,500 1.7752 1.747 1.747 1.797 1.737 1.757 110,423 1.7524 -1.12%
2025-06-13 0 1.790 1.770 1.820 1.770 1.790 158,000 281,040 1.7787 1.767 1.747 1.797 1.747 1.767 160,063 1.7558 -1.65%
2025-06-12 0 1.820 1.780 1.820 1.750 1.820 796,000 1,422,950 1.7876 1.797 1.757 1.797 1.727 1.797 806,392 1.7646 4.60%
2025-06-11 0 1.740 1.740 1.750 1.720 1.740 144,000 248,520 1.7258 1.718 1.718 1.727 1.698 1.718 145,880 1.7036 1.16%
2025-06-10 0 1.720 1.700 1.730 1.700 1.730 56,000 95,660 1.7082 1.698 1.678 1.708 1.678 1.708 56,731 1.6862 0.00%
2025-06-09 0 1.720 1.720 1.730 1.650 1.740 66,000 112,260 1.7009 1.698 1.698 1.708 1.629 1.718 66,862 1.6790 -1.15%
2025-06-06 0 1.740 1.740 1.750 1.710 1.750 67,000 115,610 1.7255 1.718 1.718 1.727 1.688 1.727 67,875 1.7033 0.00%
2025-06-05 0 1.740 1.700 1.740 1.740 1.750 36,000 62,790 1.7442 1.718 1.678 1.718 1.718 1.727 36,470 1.7217 -0.57%
2025-06-04 0 1.750 1.720 1.750 1.720 1.760 151,000 261,650 1.7328 1.727 1.698 1.727 1.698 1.737 152,971 1.7105 0.00%
2025-06-03 0 1.750 1.740 1.750 1.750 1.780 338,000 593,810 1.7568 1.727 1.718 1.727 1.727 1.757 342,413 1.7342 0.00%
2025-06-02 0 1.750 1.750 1.760 1.750 1.760 140,000 245,100 1.7507 1.727 1.727 1.737 1.727 1.737 141,828 1.7282 0.00%
2025-05-30 0 1.750 1.750 1.760 1.750 1.750 22,000 38,500 1.7500 1.727 1.727 1.737 1.727 1.727 22,287 1.7274 0.00%
2025-05-29 0 1.750 1.750 1.760 1.750 1.760 361,000 632,970 1.7534 1.727 1.727 1.737 1.727 1.737 365,713 1.7308 0.00%
2025-05-28 0 1.750 1.750 1.760 1.750 1.780 197,000 347,480 1.7639 1.727 1.727 1.737 1.727 1.757 199,572 1.7411 0.00%
2025-05-27 0 1.750 1.750 1.770 1.750 1.760 190,000 332,680 1.7509 1.727 1.727 1.747 1.727 1.737 192,480 1.7284 -0.57%
2025-05-26 0 1.760 1.760 1.770 1.750 1.760 37,000 64,970 1.7559 1.737 1.737 1.747 1.727 1.737 37,483 1.7333 0.00%
2025-05-23 0 1.760 1.750 1.770 1.760 1.780 629,000 1,113,520 1.7703 1.737 1.727 1.747 1.737 1.757 637,211 1.7475 -0.56%
2025-05-22 0 1.770 1.770 1.790 1.770 1.780 343,000 608,830 1.7750 1.747 1.747 1.767 1.747 1.757 347,478 1.7521 -1.67%
2025-05-21 0 1.800 1.790 1.800 1.770 1.800 250,000 448,340 1.7934 1.777 1.767 1.777 1.747 1.777 253,264 1.7702 0.56%
2025-05-20 0 1.790 1.770 1.790 1.770 1.790 220,000 389,910 1.7723 1.767 1.747 1.767 1.747 1.767 222,872 1.7495 0.56%
2025-05-19 0 1.780 1.770 1.780 1.770 1.780 100,000 177,550 1.7755 1.757 1.747 1.757 1.747 1.757 101,305 1.7526 0.00%
2025-05-16 0 1.780 1.780 1.800 1.780 1.780 31,000 55,180 1.7800 1.757 1.757 1.777 1.757 1.757 31,405 1.7571 0.00%
2025-05-15 0 1.780 1.780 1.810 1.770 1.810 353,000 630,770 1.7869 1.757 1.757 1.787 1.747 1.787 357,608 1.7639 -0.56%
2025-05-14 0 1.790 1.770 1.790 1.750 1.790 274,000 484,440 1.7680 1.767 1.747 1.767 1.727 1.767 277,577 1.7452 -0.56%
2025-05-13 0 1.800 1.780 1.800 1.770 1.810 149,000 266,660 1.7897 1.777 1.757 1.777 1.747 1.787 150,945 1.7666 1.69%
2025-05-12 0 1.770 1.770 1.790 1.760 1.790 259,000 460,510 1.7780 1.747 1.747 1.767 1.737 1.767 262,381 1.7551 -2.21%
2025-05-09 0 1.810 1.770 1.810 1.750 1.810 321,000 570,520 1.7773 1.787 1.747 1.787 1.727 1.787 325,191 1.7544 0.00%
2025-05-08 0 1.810 1.770 1.810 1.770 1.830 177,000 316,200 1.7864 1.787 1.747 1.787 1.747 1.806 179,311 1.7634 0.00%
2025-05-07 0 1.810 1.780 1.810 1.770 1.810 213,000 380,310 1.7855 1.787 1.757 1.787 1.747 1.787 215,781 1.7625 0.56%
2025-05-06 0 1.800 1.780 1.800 1.770 1.810 172,000 307,339 1.7869 1.777 1.757 1.777 1.747 1.787 174,245 1.7638 1.69%
2025-05-02 0 1.770 1.770 1.800 1.770 1.810 315,000 566,760 1.7992 1.747 1.747 1.777 1.747 1.787 319,112 1.7761 -1.12%
2025-04-30 0 1.790 1.780 1.800 1.770 1.830 174,000 312,660 1.7969 1.767 1.757 1.777 1.747 1.806 176,272 1.7737 1.70%
2025-04-29 0 1.760 1.760 1.770 1.760 1.780 118,000 208,530 1.7672 1.737 1.737 1.747 1.737 1.757 119,540 1.7444 -1.12%
2025-04-28 0 1.780 1.780 1.800 1.780 1.840 297,000 535,860 1.8042 1.757 1.757 1.777 1.757 1.816 300,877 1.7810 -3.26%
2025-04-25 0 1.840 1.830 1.840 1.790 1.850 928,000 1,693,490 1.8249 1.816 1.806 1.816 1.767 1.826 940,115 1.8014 5.14%
2025-04-24 0 1.750 1.750 1.790 1.740 1.790 446,000 782,670 1.7549 1.727 1.727 1.767 1.718 1.767 451,822 1.7323 0.57%
2025-04-23 0 1.740 1.740 1.780 1.700 1.780 1,375,000 2,414,290 1.7558 1.718 1.718 1.757 1.678 1.757 1,392,950 1.7332 0.58%
2025-04-22 0 1.730 1.710 1.740 1.580 1.730 1,377,000 2,290,680 1.6635 1.708 1.688 1.718 1.560 1.708 1,394,977 1.6421 8.12%
2025-04-17 0 1.600 1.580 1.600 1.510 1.660 480,000 756,620 1.5763 1.579 1.560 1.579 1.491 1.639 486,266 1.5560 5.96%
2025-04-16 0 1.510 1.510 1.520 1.510 1.520 1,062,000 1,603,640 1.5100 1.491 1.491 1.500 1.491 1.500 1,075,864 1.4906 0.67%
2025-04-15 0 1.500 1.500 1.530 1.480 1.510 166,000 249,040 1.5002 1.481 1.481 1.510 1.461 1.491 168,167 1.4809 -0.66%
2025-04-14 0 1.510 1.470 1.520 1.480 1.520 235,000 353,380 1.5037 1.491 1.451 1.500 1.461 1.500 238,068 1.4844 0.00%
2025-04-11 0 1.510 1.510 1.520 1.480 1.510 380,000 572,320 1.5061 1.491 1.491 1.500 1.461 1.491 384,961 1.4867 3.42%
2025-04-10 0 1.460 1.460 1.480 1.460 1.510 520,000 773,820 1.4881 1.441 1.441 1.461 1.441 1.491 526,789 1.4689 0.69%
2025-04-09 0 1.450 1.430 1.450 1.410 1.500 438,000 634,750 1.4492 1.431 1.412 1.431 1.392 1.481 443,718 1.4305 -0.68%
2025-04-08 0 1.460 1.460 1.500 1.420 1.520 845,000 1,253,869 1.4839 1.441 1.441 1.481 1.402 1.500 856,031 1.4647 -2.67%
2025-04-07 0 1.500 1.480 1.500 1.480 1.650 973,000 1,531,879 1.5744 1.481 1.461 1.481 1.461 1.629 985,702 1.5541 -12.79%
2025-04-03 0 1.720 1.700 1.740 1.680 1.730 366,000 624,789 1.7071 1.698 1.678 1.718 1.658 1.708 370,778 1.6851 -1.15%
2025-04-02 0 1.740 1.720 1.740 1.690 1.760 523,000 902,070 1.7248 1.718 1.698 1.718 1.668 1.737 529,828 1.7026 -1.69%
2025-04-01 0 1.770 1.750 1.760 1.750 1.820 749,000 1,329,760 1.7754 1.747 1.727 1.737 1.727 1.797 758,778 1.7525 -1.67%
2025-03-31 0 1.800 1.780 1.800 1.730 1.900 2,792,000 4,959,700 1.7764 1.777 1.757 1.777 1.708 1.876 2,828,449 1.7535 -8.63%
2025-03-28 0 1.970 1.950 1.970 1.920 1.970 1,118,000 2,183,930 1.9534 1.945 1.925 1.945 1.895 1.945 1,132,595 1.9283 2.60%
2025-03-27 0 1.920 1.910 1.940 1.910 1.970 965,000 1,875,990 1.9440 1.895 1.885 1.915 1.885 1.945 977,598 1.9190 -1.54%
2025-03-26 0 1.950 1.920 1.950 1.920 1.950 51,000 98,210 1.9257 1.925 1.895 1.925 1.895 1.925 51,666 1.9009 1.04%
2025-03-25 0 1.930 1.910 1.930 1.910 1.960 427,000 824,470 1.9308 1.905 1.885 1.905 1.885 1.935 432,574 1.9060 0.00%
2025-03-24 0 1.930 1.900 1.930 1.880 1.930 328,000 628,880 1.9173 1.905 1.876 1.905 1.856 1.905 332,282 1.8926 2.12%
2025-03-21 0 1.890 1.890 1.930 1.880 1.930 1,171,000 2,235,890 1.9094 1.866 1.866 1.905 1.856 1.905 1,186,287 1.8848 0.00%
2025-03-20 0 1.890 1.880 1.910 1.850 1.930 693,000 1,294,600 1.8681 1.866 1.856 1.885 1.826 1.905 702,047 1.8440 2.72%
2025-03-19 0 1.840 1.830 1.850 1.810 1.840 369,000 675,710 1.8312 1.816 1.806 1.826 1.787 1.816 373,817 1.8076 0.00%
2025-03-18 0 1.840 1.810 1.840 1.760 1.850 704,000 1,284,800 1.8250 1.816 1.787 1.816 1.737 1.826 713,191 1.8015 -0.54%
2025-03-17 0 1.850 1.850 1.880 1.830 1.870 469,000 867,350 1.8494 1.826 1.826 1.856 1.806 1.846 475,123 1.8255 0.54%
2025-03-14 0 1.840 1.840 1.850 1.820 1.850 169,000 311,460 1.8430 1.816 1.816 1.826 1.797 1.826 171,206 1.8192 1.66%
2025-03-13 0 1.810 1.800 1.810 1.800 1.820 397,000 716,350 1.8044 1.787 1.777 1.787 1.777 1.797 402,183 1.7812 -1.63%
2025-03-12 0 1.840 1.830 1.840 1.830 1.860 270,000 496,360 1.8384 1.816 1.806 1.816 1.806 1.836 273,525 1.8147 -0.54%
2025-03-11 0 1.850 1.820 1.860 1.820 1.860 287,000 529,190 1.8439 1.826 1.797 1.836 1.797 1.836 290,747 1.8201 2.78%
2025-03-10 0 1.800 1.800 1.820 1.790 1.800 104,000 186,780 1.7960 1.777 1.777 1.797 1.767 1.777 105,358 1.7728 0.00%
2025-03-07 0 1.800 1.780 1.800 1.790 1.800 91,000 163,480 1.7965 1.777 1.757 1.777 1.767 1.777 92,188 1.7733 0.00%
2025-03-06 0 1.800 1.780 1.800 1.760 1.800 746,000 1,330,660 1.7837 1.777 1.757 1.777 1.737 1.777 755,739 1.7607 2.27%
2025-03-05 0 1.760 1.760 1.800 1.760 1.780 846,000 1,496,730 1.7692 1.737 1.737 1.777 1.737 1.757 857,044 1.7464 -1.12%
2025-03-04 0 1.780 1.770 1.790 1.780 1.790 181,000 323,290 1.7861 1.757 1.747 1.767 1.757 1.767 183,363 1.7631 -1.11%
2025-03-03 0 1.800 1.760 1.800 1.770 1.820 341,000 613,950 1.8004 1.777 1.737 1.777 1.747 1.797 345,452 1.7772 1.69%
2025-02-28 0 1.770 1.770 1.800 1.770 1.830 367,000 658,230 1.7935 1.747 1.747 1.777 1.747 1.806 371,791 1.7704 -3.28%
2025-02-27 0 1.830 1.810 1.830 1.790 1.830 430,000 777,180 1.8074 1.806 1.787 1.806 1.767 1.806 435,614 1.7841 1.10%
2025-02-26 0 1.810 1.810 1.840 1.810 1.850 360,000 657,380 1.8261 1.787 1.787 1.816 1.787 1.826 364,700 1.8025 -1.09%
2025-02-25 0 1.830 1.810 1.840 1.780 1.870 650,000 1,178,702 1.8134 1.806 1.787 1.816 1.757 1.846 658,486 1.7900 0.55%
2025-02-24 0 1.820 1.800 1.830 1.800 1.820 809,000 1,465,583 1.8116 1.797 1.777 1.806 1.777 1.797 819,561 1.7883 -0.55%
2025-02-21 0 1.830 1.820 1.830 1.790 1.880 1,318,000 2,419,769 1.8359 1.806 1.797 1.806 1.767 1.856 1,335,206 1.8123 -2.66%
2025-02-20 0 1.880 1.860 1.880 1.820 1.880 636,000 1,181,330 1.8574 1.856 1.836 1.856 1.797 1.856 644,303 1.8335 1.62%
2025-02-19 0 1.850 1.840 1.850 1.840 1.870 93,000 172,683 1.8568 1.826 1.816 1.826 1.816 1.846 94,214 1.8329 -1.60%
2025-02-18 0 1.880 1.830 1.880 1.830 1.910 395,000 736,109 1.8636 1.856 1.806 1.856 1.806 1.885 400,157 1.8396 -1.05%
2025-02-17 0 1.900 1.880 1.900 1.850 1.970 696,000 1,318,800 1.8948 1.876 1.856 1.876 1.826 1.945 705,086 1.8704 -0.52%
2025-02-14 0 1.910 1.870 1.910 1.880 1.920 532,000 1,014,039 1.9061 1.885 1.846 1.885 1.856 1.895 538,945 1.8815 0.53%
2025-02-13 0 1.900 1.870 1.910 1.850 1.940 559,000 1,064,385 1.9041 1.876 1.846 1.885 1.826 1.915 566,298 1.8796 1.06%
2025-02-12 0 1.880 1.860 1.900 1.860 1.920 397,000 748,675 1.8858 1.856 1.836 1.876 1.836 1.895 402,183 1.8615 -1.57%
2025-02-11 0 1.910 1.880 1.910 1.830 1.910 159,000 299,318 1.8825 1.885 1.856 1.885 1.806 1.885 161,076 1.8582 0.53%
2025-02-10 0 1.900 1.900 1.910 1.900 1.950 225,000 432,204 1.9209 1.876 1.876 1.885 1.876 1.925 227,937 1.8962 -1.04%
2025-02-07 0 1.920 1.920 1.930 1.850 1.940 997,000 1,896,300 1.9020 1.895 1.895 1.905 1.826 1.915 1,010,016 1.8775 3.78%
2025-02-06 0 1.850 1.830 1.890 1.820 1.880 197,000 363,550 1.8454 1.826 1.806 1.866 1.797 1.856 199,572 1.8217 0.00%
2025-02-05 0 1.850 1.840 1.860 1.810 1.880 555,000 1,030,140 1.8561 1.826 1.816 1.836 1.787 1.856 562,245 1.8322 -1.60%
2025-02-04 0 1.880 1.870 1.890 1.860 1.900 365,500 681,950 1.8658 1.856 1.846 1.866 1.836 1.876 370,272 1.8418 1.08%
2025-02-03 0 1.860 1.830 1.880 1.820 1.880 401,000 743,600 1.8544 1.836 1.806 1.856 1.797 1.856 406,235 1.8305 -2.62%
2025-01-28 0 1.910 1.900 1.910 1.870 1.930 139,000 264,230 1.9009 1.885 1.876 1.885 1.846 1.905 140,815 1.8764 -0.52%
2025-01-27 0 1.920 1.910 1.920 1.900 1.980 765,000 1,478,340 1.9325 1.895 1.885 1.895 1.876 1.954 774,987 1.9076 -1.03%
2025-01-24 0 1.940 1.940 1.950 1.880 2.020 6,998,500 13,543,330 1.9352 1.915 1.915 1.925 1.856 1.994 7,089,864 1.9102 12.79%
2025-01-23 0 1.720 1.700 1.720 1.700 1.740 293,000 504,886 1.7232 1.698 1.678 1.698 1.678 1.718 296,825 1.7010 0.58%
2025-01-22 0 1.710 1.710 1.740 1.710 1.750 250,000 433,370 1.7335 1.688 1.688 1.718 1.688 1.727 253,264 1.7111 -1.72%
2025-01-21 0 1.740 1.740 1.750 1.710 1.750 737,000 1,264,850 1.7162 1.718 1.718 1.727 1.688 1.727 746,621 1.6941 2.35%
2025-01-20 0 1.700 1.690 1.700 1.680 1.710 308,000 522,660 1.6969 1.678 1.668 1.678 1.658 1.688 312,021 1.6751 0.59%
2025-01-17 0 1.690 1.670 1.690 1.660 1.690 96,000 161,350 1.6807 1.668 1.648 1.668 1.639 1.668 97,253 1.6591 0.00%
2025-01-16 0 1.690 1.660 1.700 1.650 1.690 410,000 682,550 1.6648 1.668 1.639 1.678 1.629 1.668 415,352 1.6433 0.00%
2025-01-15 0 1.690 1.660 1.690 1.650 1.690 548,000 918,240 1.6756 1.668 1.639 1.668 1.629 1.668 555,154 1.6540 0.60%
2025-01-14 0 1.680 1.650 1.690 1.630 1.680 639,000 1,053,280 1.6483 1.658 1.629 1.668 1.609 1.658 647,342 1.6271 1.82%
2025-01-13 0 1.650 1.650 1.660 1.600 1.690 392,000 649,660 1.6573 1.629 1.629 1.639 1.579 1.668 397,117 1.6359 2.48%
2025-01-10 0 1.610 1.610 1.640 1.600 1.640 106,000 171,470 1.6176 1.589 1.589 1.619 1.579 1.619 107,384 1.5968 -0.62%
2025-01-09 0 1.620 1.620 1.650 1.620 1.660 69,000 113,480 1.6446 1.599 1.599 1.629 1.599 1.639 69,901 1.6234 -1.22%
2025-01-08 0 1.640 1.630 1.640 1.640 1.650 57,000 93,740 1.6446 1.619 1.609 1.619 1.619 1.629 57,744 1.6234 1.86%
2025-01-07 0 1.610 1.610 1.640 1.610 1.640 157,500 255,710 1.6236 1.589 1.589 1.619 1.589 1.619 159,556 1.6026 -1.83%
2025-01-06 0 1.640 1.640 1.650 1.640 1.660 171,000 281,610 1.6468 1.619 1.619 1.629 1.619 1.639 173,232 1.6256 -0.61%
2025-01-03 0 1.650 1.650 1.680 1.650 1.660 133,024 219,588 1.6507 1.629 1.629 1.658 1.629 1.639 134,761 1.6295 -1.79%
2025-01-02 0 1.680 1.670 1.680 1.680 1.680 11,000 18,480 1.6800 1.658 1.648 1.658 1.658 1.658 11,144 1.6584 0.00%
2024-12-31 0 1.680 1.680 1.700 1.660 1.700 54,000 91,340 1.6915 1.658 1.658 1.678 1.639 1.678 54,705 1.6697 -1.18%
2024-12-30 0 1.700 1.680 1.710 1.680 1.700 200,000 338,840 1.6942 1.678 1.658 1.688 1.658 1.678 202,611 1.6724 0.00%
2024-12-27 0 1.700 1.660 1.700 1.660 1.700 328,000 547,260 1.6685 1.678 1.639 1.678 1.639 1.678 332,282 1.6470 1.80%
2024-12-24 0 1.670 1.670 1.680 1.660 1.680 28,000 46,890 1.6746 1.648 1.648 1.658 1.639 1.658 28,366 1.6531 -1.76%
2024-12-23 0 1.700 1.680 1.710 1.700 1.700 84,000 142,800 1.7000 1.678 1.658 1.688 1.678 1.678 85,097 1.6781 0.59%
2024-12-20 0 1.690 1.670 1.700 1.660 1.690 48,000 80,200 1.6708 1.668 1.648 1.678 1.639 1.668 48,627 1.6493 1.20%
2024-12-19 0 1.670 1.670 1.680 1.640 1.680 275,000 455,150 1.6551 1.648 1.648 1.658 1.619 1.658 278,590 1.6338 -1.18%
2024-12-18 0 1.690 1.690 1.700 1.650 1.690 117,000 197,430 1.6874 1.668 1.668 1.678 1.629 1.668 118,527 1.6657 3.05%
2024-12-17 0 1.640 1.640 1.670 1.640 1.690 200,000 333,410 1.6671 1.619 1.619 1.648 1.619 1.668 202,611 1.6456 -2.96%
2024-12-16 0 1.690 1.670 1.690 1.670 1.710 48,000 81,170 1.6910 1.668 1.648 1.668 1.648 1.688 48,627 1.6692 1.20%
2024-12-13 0 1.670 1.670 1.700 1.670 1.700 210,000 354,700 1.6890 1.648 1.648 1.678 1.648 1.678 212,742 1.6673 1.21%
2024-12-12 0 1.650 1.650 1.690 1.610 1.700 452,000 751,840 1.6634 1.629 1.629 1.668 1.589 1.678 457,901 1.6419 0.61%
2024-12-11 0 1.640 1.630 1.660 1.580 1.670 427,000 697,330 1.6331 1.619 1.609 1.639 1.560 1.648 432,574 1.6120 -2.96%
2024-12-10 0 1.690 1.660 1.700 1.650 1.700 53,000 88,900 1.6774 1.668 1.639 1.678 1.629 1.678 53,692 1.6557 0.60%
2024-12-09 0 1.680 1.650 1.690 1.640 1.680 150,000 248,720 1.6581 1.658 1.629 1.668 1.619 1.658 151,958 1.6368 1.20%
2024-12-06 0 1.660 1.650 1.690 1.650 1.710 153,000 255,460 1.6697 1.639 1.629 1.668 1.629 1.688 154,997 1.6482 0.61%
2024-12-05 0 1.650 1.650 1.690 1.640 1.720 292,000 485,630 1.6631 1.629 1.629 1.668 1.619 1.698 295,812 1.6417 -4.07%
2024-12-04 0 1.720 1.700 1.720 1.720 1.720 11,000 18,920 1.7200 1.698 1.678 1.698 1.698 1.698 11,144 1.6978 1.78%
2024-12-03 0 1.690 1.670 1.690 1.640 1.690 538,000 890,230 1.6547 1.668 1.648 1.668 1.619 1.668 545,023 1.6334 -2.87%
2024-12-02 0 1.740 1.680 1.690 1.750 1.810 67,000 117,680 1.7564 1.718 1.658 1.668 1.727 1.787 67,875 1.7338 2.35%
2024-11-29 0 1.700 1.700 1.740 1.700 1.740 63,000 109,020 1.7305 1.678 1.678 1.718 1.678 1.718 63,822 1.7082 -2.30%
2024-11-28 0 1.740 1.710 1.750 1.690 1.760 518,000 903,010 1.7433 1.718 1.688 1.727 1.668 1.737 524,762 1.7208 2.96%
2024-11-27 0 1.690 1.690 1.750 1.690 1.740 293,000 504,100 1.7205 1.668 1.668 1.727 1.668 1.718 296,825 1.6983 -1.17%
2024-11-26 0 1.710 1.660 1.710 1.660 1.710 74,000 124,320 1.6800 1.688 1.639 1.688 1.639 1.688 74,966 1.6584 4.27%
2024-11-25 0 1.640 1.640 1.670 1.610 1.680 280,000 462,300 1.6511 1.619 1.619 1.648 1.589 1.658 283,655 1.6298 -2.96%
2024-11-22 0 1.690 1.690 1.750 1.680 1.730 282,000 478,570 1.6971 1.668 1.668 1.727 1.658 1.708 285,681 1.6752 -1.74%
2024-11-21 0 1.720 1.720 1.750 1.700 1.770 898,000 1,577,410 1.7566 1.698 1.698 1.727 1.678 1.747 909,723 1.7339 -1.15%
2024-11-20 0 1.740 1.700 1.740 1.690 1.740 137,000 233,770 1.7064 1.718 1.678 1.718 1.668 1.718 138,789 1.6844 0.00%
2024-11-19 0 1.740 1.710 1.740 1.710 1.740 68,000 118,080 1.7365 1.718 1.688 1.718 1.688 1.718 68,888 1.7141 1.16%
2024-11-18 0 1.720 1.720 1.740 1.720 1.750 290,000 504,390 1.7393 1.698 1.698 1.718 1.698 1.727 293,786 1.7169 -3.37%
2024-11-15 0 1.780 1.760 1.780 1.740 1.780 157,000 276,630 1.7620 1.757 1.737 1.757 1.718 1.757 159,050 1.7393 -0.56%
2024-11-14 0 1.790 1.770 1.820 1.750 1.790 108,000 192,090 1.7786 1.767 1.747 1.797 1.727 1.767 109,410 1.7557 0.00%
2024-11-13 0 1.790 1.790 1.800 1.770 1.820 139,000 248,120 1.7850 1.767 1.767 1.777 1.747 1.797 140,815 1.7620 1.13%
2024-11-12 0 1.770 1.770 1.800 1.730 1.790 425,000 749,870 1.7644 1.747 1.747 1.777 1.708 1.767 430,548 1.7417 -0.56%
2024-11-11 0 1.780 1.780 1.820 1.780 1.860 899,000 1,622,710 1.8050 1.757 1.757 1.797 1.757 1.836 910,736 1.7818 -3.78%
2024-11-08 0 1.850 1.820 1.850 1.800 1.850 23,000 41,530 1.8057 1.826 1.797 1.826 1.777 1.826 23,300 1.7824 -1.60%
2024-11-07 0 1.880 1.840 1.880 1.780 1.880 357,000 660,210 1.8493 1.856 1.816 1.856 1.757 1.856 361,661 1.8255 1.62%
2024-11-06 0 1.850 1.850 1.860 1.820 1.880 546,000 1,007,030 1.8444 1.826 1.826 1.836 1.797 1.856 553,128 1.8206 -1.60%
2024-11-05 0 1.880 1.850 1.880 1.760 1.880 1,340,000 2,448,540 1.8273 1.856 1.826 1.856 1.737 1.856 1,357,493 1.8037 5.62%
2024-11-04 0 1.780 1.760 1.780 1.680 1.780 1,086,000 1,896,670 1.7465 1.757 1.737 1.757 1.658 1.757 1,100,178 1.7240 1.14%
2024-11-01 0 1.760 1.740 1.760 1.720 1.770 1,111,000 1,956,250 1.7608 1.737 1.718 1.737 1.698 1.747 1,125,504 1.7381 0.57%
2024-10-31 0 1.750 1.720 1.750 1.680 1.750 524,000 903,460 1.7242 1.727 1.698 1.727 1.658 1.727 530,841 1.7019 2.34%
2024-10-30 0 1.710 1.680 1.710 1.680 1.720 447,000 757,310 1.6942 1.688 1.658 1.688 1.658 1.698 452,836 1.6724 1.79%
2024-10-29 0 1.680 1.640 1.680 1.630 1.680 962,000 1,590,990 1.6538 1.658 1.619 1.658 1.609 1.658 974,559 1.6325 1.20%
2024-10-28 0 1.660 1.650 1.660 1.610 1.660 640,000 1,054,380 1.6475 1.639 1.629 1.639 1.589 1.639 648,355 1.6262 1.22%
2024-10-25 0 1.640 1.640 1.650 1.620 1.650 92,000 150,260 1.6333 1.619 1.619 1.629 1.599 1.629 93,201 1.6122 0.61%
2024-10-24 0 1.630 1.630 1.650 1.610 1.650 610,000 1,001,720 1.6422 1.609 1.609 1.629 1.589 1.629 617,963 1.6210 -1.21%
2024-10-23 0 1.650 1.620 1.650 1.630 1.660 863,000 1,426,770 1.6533 1.629 1.599 1.629 1.609 1.639 874,266 1.6320 0.61%
2024-10-22 0 1.640 1.610 1.650 1.640 1.650 358,000 589,680 1.6472 1.619 1.589 1.629 1.619 1.629 362,674 1.6259 1.23%
2024-10-21 0 1.620 1.620 1.650 1.610 1.670 517,000 855,980 1.6557 1.599 1.599 1.629 1.589 1.648 523,749 1.6343 -1.22%
2024-10-18 0 1.640 1.640 1.650 1.590 1.660 628,000 1,024,620 1.6316 1.619 1.619 1.629 1.570 1.639 636,198 1.6105 1.23%
2024-10-17 0 1.620 1.560 1.620 1.560 1.620 210,000 332,160 1.5817 1.599 1.540 1.599 1.540 1.599 212,742 1.5613 1.25%
2024-10-16 0 1.600 1.590 1.600 1.570 1.650 500,000 807,610 1.6152 1.579 1.570 1.579 1.550 1.629 506,527 1.5944 -1.84%
2024-10-15 0 1.630 1.610 1.640 1.560 1.640 501,000 805,220 1.6072 1.609 1.589 1.619 1.540 1.619 507,540 1.5865 1.87%
2024-10-14 0 1.600 1.600 1.630 1.560 1.640 1,097,000 1,751,990 1.5971 1.579 1.579 1.609 1.540 1.619 1,111,321 1.5765 -3.03%
2024-10-10 0 1.650 1.640 1.650 1.610 1.680 459,000 753,789 1.6422 1.629 1.619 1.629 1.589 1.658 464,992 1.6211 0.00%
2024-10-09 0 1.650 1.600 1.650 1.560 1.680 1,598,000 2,607,600 1.6318 1.629 1.579 1.629 1.540 1.658 1,618,862 1.6108 -1.79%
2024-10-08 0 1.680 1.670 1.680 1.630 1.710 1,261,000 2,090,210 1.6576 1.658 1.648 1.658 1.609 1.688 1,277,462 1.6362 -2.89%
2024-10-07 0 1.730 1.700 1.730 1.630 1.720 1,435,000 2,412,550 1.6812 1.708 1.678 1.708 1.609 1.698 1,453,734 1.6596 4.22%
2024-10-04 0 1.660 1.660 1.690 1.650 1.710 2,088,000 3,492,910 1.6728 1.639 1.639 1.668 1.629 1.688 2,115,258 1.6513 -2.35%
2024-10-03 0 1.700 1.680 1.700 1.630 1.720 527,000 886,200 1.6816 1.678 1.658 1.678 1.609 1.698 533,880 1.6599 -1.16%
2024-10-02 0 1.720 1.700 1.720 1.660 1.750 2,614,000 4,483,060 1.7150 1.698 1.678 1.698 1.639 1.727 2,648,125 1.6929 2.38%
2024-09-30 0 1.680 1.660 1.680 1.550 1.700 1,534,000 2,532,370 1.6508 1.658 1.639 1.658 1.530 1.678 1,554,026 1.6296 8.39%
2024-09-27 0 1.550 1.540 1.560 1.490 1.550 1,439,000 2,188,780 1.5210 1.530 1.520 1.540 1.471 1.530 1,457,786 1.5014 1.97%
2024-09-26 0 1.520 1.470 1.520 1.450 1.520 1,097,000 1,627,280 1.4834 1.500 1.451 1.500 1.431 1.500 1,111,321 1.4643 -0.65%
2024-09-25 0 1.530 1.490 1.540 1.480 1.550 438,000 668,920 1.5272 1.510 1.471 1.520 1.461 1.530 443,718 1.5075 -0.65%
2024-09-24 0 1.540 1.480 1.560 1.500 1.580 328,000 508,570 1.5505 1.520 1.461 1.540 1.481 1.560 332,282 1.5305 -1.91%
2024-09-23 0 1.570 1.540 1.570 1.540 1.570 16,000 24,790 1.5494 1.550 1.520 1.550 1.520 1.550 16,209 1.5294 1.95%
2024-09-20 0 1.540 1.500 1.580 1.480 1.540 48,000 72,350 1.5073 1.520 1.481 1.560 1.461 1.520 48,627 1.4879 0.00%
2024-09-19 0 1.540 1.510 1.550 1.500 1.580 95,137 147,744 1.5530 1.520 1.491 1.530 1.481 1.560 96,379 1.5329 1.99%
2024-09-17 0 1.510 1.500 1.540 1.490 1.510 14,000 21,060 1.5043 1.491 1.481 1.520 1.471 1.491 14,183 1.4849 4.14%
2024-09-16 0 1.450 1.450 1.510 1.440 1.500 133,000 194,940 1.4657 1.431 1.431 1.491 1.421 1.481 134,736 1.4468 -3.33%
2024-09-13 0 1.500 1.450 1.510 1.440 1.520 276,000 405,250 1.4683 1.481 1.431 1.491 1.421 1.500 279,603 1.4494 -1.96%
2024-09-12 0 1.530 1.480 1.530 1.490 1.530 28,000 41,820 1.4936 1.510 1.461 1.510 1.471 1.510 28,366 1.4743 3.38%
2024-09-11 0 1.480 1.460 1.490 1.430 1.540 403,000 592,500 1.4702 1.461 1.441 1.471 1.412 1.520 408,261 1.4513 -0.67%
2024-09-10 0 1.490 1.450 1.500 1.470 1.550 233,000 346,490 1.4871 1.471 1.431 1.481 1.451 1.530 236,042 1.4679 -3.87%
2024-09-09 0 1.550 1.530 1.560 1.520 1.600 211,000 328,950 1.5590 1.530 1.510 1.540 1.500 1.579 213,755 1.5389 -4.32%
2024-09-05 0 1.620 1.600 1.650 1.600 1.650 113,000 183,090 1.6203 1.599 1.579 1.629 1.579 1.629 114,475 1.5994 -1.22%
2024-09-04 0 1.640 1.630 1.650 1.630 1.640 62,000 101,510 1.6373 1.619 1.609 1.629 1.609 1.619 62,809 1.6162 0.61%
2024-09-03 0 1.630 1.600 1.640 1.590 1.640 37,000 59,990 1.6214 1.609 1.579 1.619 1.570 1.619 37,483 1.6005 -0.61%
2024-09-02 0 1.640 1.580 1.640 1.580 1.640 283,000 457,870 1.6179 1.619 1.560 1.619 1.560 1.619 286,695 1.5971 -2.38%
2024-08-30 0 1.680 1.660 1.680 1.660 1.690 176,000 295,720 1.6802 1.658 1.639 1.658 1.639 1.668 178,298 1.6586 -1.18%
2024-08-29 0 1.700 1.670 1.680 1.670 1.700 188,000 316,960 1.6860 1.678 1.648 1.658 1.648 1.678 190,454 1.6642 0.00%
2024-08-28 0 1.700 1.640 1.680 1.640 1.710 60,000 100,300 1.6717 1.678 1.619 1.658 1.619 1.688 60,783 1.6501 3.03%
2024-08-27 0 1.650 1.640 1.680 1.640 1.690 52,000 86,710 1.6675 1.629 1.619 1.658 1.619 1.668 52,679 1.6460 -2.37%
2024-08-26 0 1.690 1.630 1.640 1.650 1.690 36,000 60,720 1.6867 1.668 1.609 1.619 1.629 1.668 36,470 1.6649 1.20%
2024-08-23 0 1.670 1.670 1.700 1.650 1.700 110,000 185,460 1.6860 1.648 1.648 1.678 1.629 1.678 111,436 1.6643 -1.18%
2024-08-22 0 1.690 1.630 1.640 1.630 1.700 49,000 81,140 1.6559 1.668 1.609 1.619 1.609 1.678 49,640 1.6346 2.42%
2024-08-21 0 1.650 1.650 1.660 1.640 1.680 144,000 239,230 1.6613 1.629 1.629 1.639 1.619 1.658 145,880 1.6399 -1.79%
2024-08-20 0 1.680 1.650 1.660 1.650 1.680 41,000 68,270 1.6651 1.658 1.629 1.639 1.629 1.658 41,535 1.6437 -0.59%
2024-08-19 0 1.690 1.690 1.710 1.690 1.760 105,000 179,090 1.7056 1.668 1.668 1.688 1.668 1.737 106,371 1.6836 0.00%
2024-08-16 0 1.690 1.650 1.690 1.660 1.710 119,000 199,940 1.6802 1.668 1.629 1.668 1.639 1.688 120,554 1.6585 0.60%
2024-08-15 0 1.680 1.660 1.690 1.660 1.700 129,000 217,570 1.6866 1.658 1.639 1.668 1.639 1.678 130,684 1.6649 -0.59%
2024-08-14 0 1.690 1.680 1.700 1.680 1.700 48,000 80,840 1.6842 1.668 1.658 1.678 1.658 1.678 48,627 1.6625 -1.17%
2024-08-13 0 1.710 1.710 1.730 1.710 1.730 165,000 282,350 1.7112 1.688 1.688 1.708 1.688 1.708 167,154 1.6892 -3.39%
2024-08-12 0 1.770 1.710 1.780 1.620 1.780 1,414,000 2,371,510 1.6772 1.747 1.688 1.757 1.599 1.757 1,432,460 1.6556 6.63%
2024-08-09 0 1.660 1.650 1.660 1.640 1.700 717,000 1,181,130 1.6473 1.639 1.629 1.639 1.619 1.678 726,360 1.6261 0.61%
2024-08-08 0 1.650 1.650 1.690 1.650 1.700 227,000 382,100 1.6833 1.629 1.629 1.668 1.629 1.678 229,963 1.6616 -2.37%
2024-08-07 0 1.690 1.660 1.720 1.660 1.710 74,000 126,070 1.7036 1.668 1.639 1.698 1.639 1.688 74,966 1.6817 -0.59%
2024-08-06 0 1.700 1.660 1.710 1.660 1.710 298,000 504,400 1.6926 1.678 1.639 1.688 1.639 1.688 301,890 1.6708 0.00%
2024-08-05 0 1.700 1.660 1.730 1.680 1.740 190,000 324,970 1.7104 1.678 1.639 1.708 1.658 1.718 192,480 1.6883 0.00%
2024-08-02 0 1.700 1.700 1.730 1.690 1.690 92,000 155,540 1.6907 1.678 1.678 1.708 1.668 1.668 93,201 1.6689 -2.30%
2024-08-01 0 1.740 1.720 1.750 1.710 1.740 102,000 177,070 1.7360 1.718 1.698 1.727 1.688 1.718 103,332 1.7136 2.35%
2024-07-31 0 1.700 1.680 1.710 1.700 1.700 215,000 365,500 1.7000 1.678 1.658 1.688 1.678 1.678 217,807 1.6781 1.19%
2024-07-30 0 1.680 1.680 1.720 1.680 1.730 104,000 177,340 1.7052 1.658 1.658 1.698 1.658 1.708 105,358 1.6832 -1.18%
2024-07-29 0 1.700 1.670 1.710 1.660 1.720 303,000 513,980 1.6963 1.678 1.648 1.688 1.639 1.698 306,956 1.6744 -0.58%
2024-07-26 0 1.710 1.680 1.720 1.680 1.780 803,000 1,391,210 1.7325 1.688 1.658 1.698 1.658 1.757 813,483 1.7102 0.00%
2024-07-25 0 1.710 1.690 1.750 1.700 1.710 381,000 650,220 1.7066 1.688 1.668 1.727 1.678 1.688 385,974 1.6846 -2.84%
2024-07-24 0 1.760 1.720 1.760 1.680 1.760 418,000 724,520 1.7333 1.737 1.698 1.737 1.658 1.737 423,457 1.7110 2.92%
2024-07-23 0 1.710 1.710 1.730 1.710 1.740 161,000 276,690 1.7186 1.688 1.688 1.708 1.688 1.718 163,102 1.6964 0.00%
2024-07-22 0 1.710 1.710 1.750 1.690 1.750 286,000 492,840 1.7232 1.688 1.688 1.727 1.668 1.727 289,734 1.7010 -1.72%
2024-07-19 0 1.740 1.740 1.790 1.740 1.800 109,000 193,090 1.7715 1.718 1.718 1.767 1.718 1.777 110,423 1.7486 -1.14%
2024-07-18 0 1.760 1.750 1.810 1.760 1.820 178,000 320,320 1.7996 1.737 1.727 1.787 1.737 1.797 180,324 1.7764 1.15%
2024-07-17 0 1.740 1.740 1.790 1.730 1.810 692,000 1,227,130 1.7733 1.718 1.718 1.767 1.708 1.787 701,034 1.7505 -0.57%
2024-07-16 0 1.750 1.750 1.780 1.660 1.790 952,000 1,667,820 1.7519 1.727 1.727 1.757 1.639 1.767 964,428 1.7293 1.16%
2024-07-15 0 1.730 1.700 1.740 1.670 1.730 527,000 896,790 1.7017 1.708 1.678 1.718 1.648 1.708 533,880 1.6798 3.59%
2024-07-12 0 1.670 1.650 1.670 1.640 1.680 113,000 188,400 1.6673 1.648 1.629 1.648 1.619 1.658 114,475 1.6458 2.45%
2024-07-11 0 1.630 1.600 1.630 1.570 1.630 423,000 678,570 1.6042 1.609 1.579 1.609 1.550 1.609 428,522 1.5835 4.49%
2024-07-10 0 1.560 1.520 1.560 1.540 1.560 92,000 142,900 1.5533 1.540 1.500 1.540 1.520 1.540 93,201 1.5332 1.96%
2024-07-09 0 1.530 1.510 1.550 1.470 1.550 141,000 215,530 1.5286 1.510 1.491 1.530 1.451 1.530 142,841 1.5089 4.08%
2024-07-08 0 1.470 1.470 1.510 1.450 1.490 253,000 370,050 1.4626 1.451 1.451 1.491 1.431 1.471 256,303 1.4438 -2.65%
2024-07-05 0 1.510 1.480 1.520 1.480 1.560 901,000 1,354,680 1.5035 1.491 1.461 1.500 1.461 1.540 912,762 1.4842 -2.58%
2024-07-04 0 1.550 1.530 1.560 1.520 1.550 1,614,000 2,480,920 1.5371 1.530 1.510 1.540 1.500 1.530 1,635,070 1.5173 1.31%
2024-07-03 0 1.530 1.510 1.540 1.510 1.530 186,500 284,255 1.5242 1.510 1.491 1.520 1.491 1.510 188,935 1.5045 3.38%
2024-07-02 0 1.480 1.480 1.510 1.460 1.510 295,500 441,545 1.4942 1.461 1.461 1.491 1.441 1.491 299,358 1.4750 1.37%
2024-06-28 0 1.460 1.460 1.480 1.430 1.480 252,000 371,190 1.4730 1.441 1.441 1.461 1.412 1.461 255,290 1.4540 -0.68%
2024-06-27 0 1.470 1.440 1.490 1.430 1.470 66,500 96,465 1.4506 1.451 1.421 1.471 1.412 1.451 67,368 1.4319 0.00%
2024-06-26 0 1.470 1.470 1.520 1.440 1.500 558,000 816,220 1.4628 1.451 1.451 1.500 1.421 1.481 565,285 1.4439 -1.34%
2024-06-25 0 1.490 1.490 1.550 1.480 1.570 257,000 388,090 1.5101 1.471 1.471 1.530 1.461 1.550 260,355 1.4906 0.68%
2024-06-24 0 1.480 1.480 1.500 1.480 1.510 335,000 499,050 1.4897 1.461 1.461 1.481 1.461 1.491 339,373 1.4705 -3.27%
2024-06-21 0 1.530 1.530 1.560 1.510 1.600 442,000 677,410 1.5326 1.510 1.510 1.540 1.491 1.579 447,770 1.5129 -2.55%
2024-06-20 0 1.570 1.560 1.600 1.550 1.620 174,250 276,320 1.5858 1.550 1.540 1.579 1.530 1.599 176,525 1.5653 -0.63%
2024-06-19 0 1.580 1.580 1.600 1.560 1.600 126,000 200,080 1.5879 1.560 1.560 1.579 1.540 1.579 127,645 1.5675 0.00%
2024-06-18 0 1.580 1.580 1.600 1.580 1.600 613,000 975,160 1.5908 1.560 1.560 1.579 1.560 1.579 621,003 1.5703 -1.25%
2024-06-17 0 1.600 1.600 1.620 1.580 1.610 222,000 354,630 1.5974 1.579 1.579 1.599 1.560 1.589 224,898 1.5768 -0.62%
2024-06-14 0 1.610 1.600 1.610 1.590 1.610 21,000 33,770 1.6081 1.589 1.579 1.589 1.570 1.589 21,274 1.5874 0.00%
2024-06-13 0 1.610 1.610 1.640 1.600 1.650 23,000 37,000 1.6087 1.589 1.589 1.619 1.579 1.629 23,300 1.5880 -0.62%
2024-06-12 0 1.620 1.620 1.660 1.600 1.640 98,000 158,010 1.6123 1.599 1.599 1.639 1.579 1.619 99,279 1.5916 -1.22%
2024-06-11 0 1.640 1.610 1.640 1.580 1.640 204,000 328,880 1.6122 1.619 1.589 1.619 1.560 1.619 206,663 1.5914 1.23%
2024-06-07 0 1.620 1.620 1.680 1.600 1.640 411,000 668,050 1.6254 1.599 1.599 1.658 1.579 1.619 416,366 1.6045 -1.82%
2024-06-06 0 1.650 1.640 1.690 1.640 1.670 56,000 92,680 1.6550 1.629 1.619 1.668 1.619 1.648 56,731 1.6337 0.61%
2024-06-05 0 1.640 1.640 1.700 1.640 1.680 83,000 138,220 1.6653 1.619 1.619 1.678 1.619 1.658 84,084 1.6438 0.00%
2024-06-04 0 1.640 1.620 1.650 1.620 1.650 259,000 420,240 1.6225 1.619 1.599 1.629 1.599 1.629 262,381 1.6016 0.00%
2024-06-03 0 1.640 1.640 1.680 1.600 1.670 338,000 556,390 1.6461 1.619 1.619 1.658 1.579 1.648 342,413 1.6249 1.23%
2024-05-31 0 1.620 1.610 1.650 1.600 1.680 2,277,000 3,743,510 1.6441 1.599 1.589 1.629 1.579 1.658 2,306,726 1.6229 -3.57%
2024-05-30 0 1.680 1.680 1.700 1.620 1.690 675,504 1,139,071 1.6863 1.658 1.658 1.678 1.599 1.668 684,323 1.6645 1.20%
2024-05-29 0 1.660 1.650 1.710 1.620 1.700 731,000 1,229,170 1.6815 1.639 1.629 1.688 1.599 1.678 740,543 1.6598 1.22%
2024-05-28 0 1.640 1.640 1.650 1.570 1.650 447,000 729,680 1.6324 1.619 1.619 1.629 1.550 1.629 452,836 1.6114 1.86%
2024-05-27 0 1.610 1.610 1.630 1.570 1.680 2,246,000 3,677,850 1.6375 1.589 1.589 1.609 1.550 1.658 2,275,321 1.6164 2.55%
2024-05-24 0 1.570 1.570 1.610 1.570 1.620 463,000 739,670 1.5976 1.550 1.550 1.589 1.550 1.599 469,044 1.5770 -1.87%
2024-05-23 0 1.600 1.580 1.600 1.580 1.650 1,071,000 1,720,450 1.6064 1.579 1.560 1.579 1.560 1.629 1,084,982 1.5857 0.00%
2024-05-22 0 1.600 1.600 1.640 1.600 1.640 1,132,000 1,839,040 1.6246 1.579 1.579 1.619 1.579 1.619 1,146,778 1.6037 -0.62%
2024-05-21 0 1.610 1.610 1.630 1.580 1.700 1,194,000 1,941,870 1.6264 1.589 1.589 1.609 1.560 1.678 1,209,587 1.6054 -2.42%
2024-05-20 0 1.650 1.650 1.680 1.650 1.770 1,570,000 2,648,600 1.6870 1.629 1.629 1.658 1.629 1.747 1,590,496 1.6653 -5.71%
2024-05-17 0 1.750 1.730 1.750 1.730 1.850 2,159,000 3,795,600 1.7580 1.727 1.708 1.727 1.708 1.826 2,187,185 1.7354 -3.85%
2024-05-16 0 1.820 1.820 1.830 1.800 1.870 1,673,000 3,051,610 1.8240 1.797 1.797 1.806 1.777 1.846 1,694,841 1.8005 -1.62%
2024-05-14 0 1.850 1.840 1.850 1.850 1.900 820,000 1,531,400 1.8676 1.826 1.816 1.826 1.826 1.876 830,705 1.8435 -0.54%
2024-05-13 0 1.860 1.850 1.870 1.850 1.900 623,000 1,158,920 1.8602 1.836 1.826 1.846 1.826 1.876 631,133 1.8363 -1.59%
2024-05-10 0 1.890 1.880 1.890 1.880 1.940 249,000 475,660 1.9103 1.866 1.856 1.866 1.856 1.915 252,251 1.8857 0.53%
2024-05-09 0 1.880 1.880 1.910 1.840 1.900 227,500 429,240 1.8868 1.856 1.856 1.885 1.816 1.876 230,470 1.8625 1.08%
2024-05-08 0 1.860 1.840 1.890 1.860 1.920 293,000 557,110 1.9014 1.836 1.816 1.866 1.836 1.895 296,825 1.8769 -3.63%
2024-05-07 0 1.930 1.910 1.930 1.880 1.930 381,000 720,460 1.8910 1.905 1.885 1.905 1.856 1.905 385,974 1.8666 0.00%
2024-05-06 0 1.930 1.920 1.940 1.900 1.960 391,888 752,400 1.9199 1.905 1.895 1.915 1.876 1.935 397,004 1.8952 1.58%
2024-05-03 0 1.900 1.890 1.900 1.860 1.970 1,957,000 3,766,180 1.9245 1.876 1.866 1.876 1.836 1.945 1,982,548 1.8997 1.60%
2024-05-02 0 1.870 1.860 1.870 1.810 1.870 380,000 696,780 1.8336 1.846 1.836 1.846 1.787 1.846 384,961 1.8100 0.00%
2024-04-30 0 1.870 1.840 1.880 1.850 1.890 1,019,000 1,899,610 1.8642 1.846 1.816 1.856 1.826 1.866 1,032,303 1.8402 -1.06%
2024-04-29 0 1.890 1.880 1.890 1.880 1.900 1,108,000 2,095,680 1.8914 1.866 1.856 1.866 1.856 1.876 1,122,465 1.8670 0.00%
2024-04-26 0 1.890 1.870 1.890 1.880 1.930 682,000 1,291,270 1.8934 1.866 1.846 1.866 1.856 1.905 690,903 1.8690 -3.08%
2024-04-25 0 1.950 1.930 1.950 1.920 1.960 1,167,000 2,270,090 1.9452 1.925 1.905 1.925 1.895 1.935 1,182,235 1.9202 -0.51%
2024-04-24 0 1.960 1.940 1.960 1.910 1.980 3,941,000 7,716,190 1.9579 1.935 1.915 1.935 1.885 1.954 3,992,449 1.9327 2.08%
2024-04-23 0 1.920 1.900 1.940 1.830 1.930 2,429,000 4,543,640 1.8706 1.895 1.876 1.915 1.806 1.905 2,460,710 1.8465 1.59%
2024-04-22 0 1.890 1.890 1.900 1.890 1.930 1,043,000 1,984,890 1.9031 1.866 1.866 1.876 1.866 1.905 1,056,616 1.8785 -3.08%
2024-04-19 0 1.950 1.930 1.950 1.930 1.950 1,625,000 3,152,660 1.9401 1.925 1.905 1.925 1.905 1.925 1,646,214 1.9151 0.52%
2024-04-18 0 1.940 1.910 1.940 1.910 1.950 2,419,000 4,680,910 1.9351 1.915 1.885 1.915 1.885 1.925 2,450,580 1.9101 0.52%
2024-04-17 0 1.930 1.900 1.930 1.900 1.930 1,752,000 3,359,870 1.9177 1.905 1.876 1.905 1.876 1.905 1,774,872 1.8930 1.58%
2024-04-16 0 1.900 1.900 1.920 1.880 1.930 1,979,000 3,780,680 1.9104 1.876 1.876 1.895 1.856 1.905 2,004,836 1.8858 -0.52%
2024-04-15 0 1.910 1.900 1.910 1.900 1.940 1,931,000 3,719,540 1.9262 1.885 1.876 1.885 1.876 1.915 1,956,209 1.9014 -1.04%
2024-04-12 0 1.930 1.900 1.930 1.890 1.940 2,847,000 5,490,160 1.9284 1.905 1.876 1.905 1.866 1.915 2,884,167 1.9036 1.58%
2024-04-11 0 1.900 1.890 1.920 1.810 1.930 4,037,000 7,544,570 1.8689 1.876 1.866 1.895 1.787 1.905 4,089,702 1.8448 0.00%
2024-04-10 0 1.900 1.900 1.910 1.890 1.950 2,746,000 5,282,370 1.9237 1.876 1.876 1.885 1.866 1.925 2,781,849 1.8989 -2.56%
2024-04-09 0 1.950 1.930 1.950 1.880 1.950 4,128,000 7,938,900 1.9232 1.925 1.905 1.925 1.856 1.925 4,181,890 1.8984 2.63%
2024-04-08 0 1.900 1.890 1.900 1.800 1.930 3,962,000 7,471,830 1.8859 1.876 1.866 1.876 1.777 1.905 4,013,723 1.8616 7.34%
2024-04-05 0 1.770 1.770 1.790 1.690 1.790 3,194,000 5,549,820 1.7376 1.747 1.747 1.767 1.668 1.767 3,235,697 1.7152 4.73%
2024-04-03 0 1.690 1.690 1.710 1.690 1.710 2,510,000 4,265,390 1.6994 1.668 1.668 1.688 1.668 1.688 2,542,768 1.6775 -0.59%
2024-04-02 0 1.700 1.680 1.700 1.610 1.710 3,108,000 5,255,400 1.6909 1.678 1.658 1.678 1.589 1.688 3,148,574 1.6691 0.00%
2024-03-28 0 1.700 1.660 1.700 1.600 1.700 1,350,000 2,238,550 1.6582 1.678 1.639 1.678 1.579 1.678 1,367,624 1.6368 0.00%
2024-03-27 0 1.700 1.640 1.700 1.620 1.710 576,000 958,650 1.6643 1.678 1.619 1.678 1.599 1.688 583,520 1.6429 -0.58%
2024-03-26 0 1.710 1.660 1.720 1.680 1.730 562,000 958,200 1.7050 1.688 1.639 1.698 1.658 1.708 569,337 1.6830 0.59%
2024-03-25 0 1.700 1.650 1.690 1.640 1.710 1,623,000 2,743,340 1.6903 1.678 1.629 1.668 1.619 1.688 1,644,188 1.6685 0.00%
2024-03-22 0 1.700 1.660 1.700 1.590 1.720 1,536,000 2,563,550 1.6690 1.678 1.639 1.678 1.570 1.698 1,556,052 1.6475 3.03%
2024-03-21 0 1.650 1.600 1.650 1.570 1.660 1,225,000 1,998,520 1.6314 1.629 1.579 1.629 1.550 1.639 1,240,992 1.6104 0.00%
2024-03-20 0 1.650 1.590 1.660 1.550 1.690 1,596,000 2,598,060 1.6279 1.629 1.570 1.639 1.530 1.668 1,616,836 1.6069 0.00%
2024-03-19 0 1.650 1.610 1.650 1.490 1.660 5,696,000 9,251,840 1.6243 1.629 1.589 1.629 1.471 1.639 5,770,360 1.6033 5.77%
2024-03-18 0 1.560 1.550 1.600 1.520 1.620 5,233,000 8,370,810 1.5996 1.540 1.530 1.579 1.500 1.599 5,301,316 1.5790 -0.64%
2024-03-15 0 1.570 1.550 1.570 1.520 1.570 2,735,000 4,202,920 1.5367 1.550 1.530 1.550 1.500 1.550 2,770,705 1.5169 3.29%
2024-03-14 0 1.520 1.490 1.530 1.350 1.550 2,149,000 3,236,930 1.5062 1.500 1.471 1.510 1.333 1.530 2,177,055 1.4868 4.11%
2024-03-13 0 1.460 1.450 1.470 1.400 1.470 1,461,500 2,110,105 1.4438 1.441 1.431 1.451 1.382 1.451 1,480,580 1.4252 4.29%
2024-03-12 0 1.400 1.380 1.400 1.330 1.420 589,000 814,750 1.3833 1.382 1.362 1.382 1.313 1.402 596,689 1.3655 -1.41%
2024-03-11 0 1.420 1.410 1.420 1.280 1.420 2,357,000 3,275,150 1.3895 1.402 1.392 1.402 1.264 1.402 2,387,770 1.3716 4.41%
2024-03-08 0 1.360 1.330 1.360 1.270 1.360 1,863,000 2,466,370 1.3239 1.342 1.313 1.342 1.254 1.342 1,887,321 1.3068 7.09%
2024-03-07 0 1.270 1.270 1.300 1.200 1.300 3,365,000 4,273,040 1.2698 1.254 1.254 1.283 1.185 1.283 3,408,930 1.2535 6.72%
2024-03-06 0 1.190 1.180 1.190 1.110 1.200 1,241,000 1,451,040 1.1693 1.175 1.165 1.175 1.096 1.185 1,257,201 1.1542 10.19%
2024-03-05 0 1.080 1.070 1.080 1.080 1.160 721,000 818,210 1.1348 1.066 1.056 1.066 1.066 1.145 730,413 1.1202 -5.26%
2024-03-04 0 1.140 1.100 1.140 1.100 1.180 979,000 1,115,870 1.1398 1.125 1.086 1.125 1.086 1.165 991,781 1.1251 3.64%
2024-03-01 0 1.100 1.080 1.100 1.000 1.120 1,318,000 1,409,790 1.0696 1.086 1.066 1.086 0.987 1.106 1,335,206 1.0559 10.00%
2024-02-29 0 1.000 1.000 1.010 1.000 1.010 119,000 119,190 1.0016 0.987 0.987 0.997 0.987 0.997 120,554 0.9887 0.00%
2024-02-28 0 1.000 1.000 1.020 1.000 1.020 607,500 608,985 1.0024 0.987 0.987 1.007 0.987 1.007 615,431 0.9895 -2.91%
2024-02-27 0 1.030 1.020 1.030 1.020 1.050 316,000 325,910 1.0314 1.017 1.007 1.017 1.007 1.036 320,125 1.0181 0.98%
2024-02-26 0 1.020 1.010 1.020 1.010 1.030 313,000 318,150 1.0165 1.007 0.997 1.007 0.997 1.017 317,086 1.0034 2.00%
2024-02-23 0 1.000 1.000 1.010 0.990 1.020 2,309,000 2,318,330 1.0040 0.987 0.987 0.997 0.977 1.007 2,339,144 0.9911 -0.99%
2024-02-22 0 1.010 1.010 1.020 0.990 1.020 383,000 384,080 1.0028 0.997 0.997 1.007 0.977 1.007 388,000 0.9899 1.00%
2024-02-21 0 1.000 1.000 1.010 0.970 1.060 923,000 938,820 1.0171 0.987 0.987 0.997 0.958 1.046 935,050 1.0040 1.01%
2024-02-20 0 0.990 0.980 1.010 0.980 1.010 265,000 261,810 0.9880 0.977 0.967 0.997 0.967 0.997 268,460 0.9752 -2.94%
2024-02-19 0 1.020 1.000 1.020 0.980 1.020 99,000 99,090 1.0009 1.007 0.987 1.007 0.967 1.007 100,292 0.9880 2.00%
2024-02-16 0 1.000 1.000 1.010 0.990 1.010 222,000 222,580 1.0026 0.987 0.987 0.997 0.977 0.997 224,898 0.9897 1.01%
2024-02-15 0 0.990 0.990 1.020 0.980 1.030 432,000 435,730 1.0086 0.977 0.977 1.007 0.967 1.017 437,640 0.9956 -2.94%
2024-02-14 0 1.020 1.020 1.070 1.020 1.060 93,000 96,610 1.0388 1.007 1.007 1.056 1.007 1.046 94,214 1.0254 -2.86%
2024-02-09 0 1.050 1.010 1.070 1.050 1.050 2,000 2,100 1.0500 1.036 0.997 1.056 1.036 1.036 2,026 1.0365 1.94%
2024-02-08 0 1.030 1.030 1.060 1.010 1.040 105,000 106,220 1.0116 1.017 1.017 1.046 0.997 1.027 106,371 0.9986 1.98%
2024-02-07 0 1.010 1.010 1.020 1.000 1.050 178,000 179,440 1.0081 0.997 0.997 1.007 0.987 1.036 180,324 0.9951 -0.98%
2024-02-06 0 1.020 1.020 1.050 1.000 1.060 62,000 64,690 1.0434 1.007 1.007 1.036 0.987 1.046 62,809 1.0299 0.00%
2024-02-05 0 1.020 1.020 1.060 1.020 1.050 12,000 12,540 1.0450 1.007 1.007 1.046 1.007 1.036 12,157 1.0315 -2.86%
2024-02-02 0 1.050 1.050 1.060 1.040 1.050 105,000 109,980 1.0474 1.036 1.036 1.046 1.027 1.036 106,371 1.0339 2.94%
2024-02-01 0 1.020 1.020 1.070 1.020 1.100 211,000 221,010 1.0474 1.007 1.007 1.056 1.007 1.086 213,755 1.0339 -4.67%
2024-01-31 0 1.070 1.030 1.080 1.030 1.090 103,000 110,730 1.0750 1.056 1.017 1.066 1.017 1.076 104,345 1.0612 0.00%
2024-01-30 0 1.070 1.060 1.070 1.000 1.070 398,000 413,190 1.0382 1.056 1.046 1.056 0.987 1.056 403,196 1.0248 -3.60%
2024-01-29 0 1.110 1.090 1.130 1.080 1.120 59,000 65,380 1.1081 1.096 1.076 1.115 1.066 1.106 59,770 1.0939 0.00%
2024-01-26 0 1.110 1.070 1.120 1.070 1.130 126,000 140,790 1.1174 1.096 1.056 1.106 1.056 1.115 127,645 1.1030 1.83%
2024-01-25 0 1.090 1.080 1.090 1.090 1.180 242,000 269,520 1.1137 1.076 1.066 1.076 1.076 1.165 245,159 1.0994 -2.68%
2024-01-24 0 1.120 1.120 1.130 1.040 1.120 241,000 264,740 1.0985 1.106 1.106 1.115 1.027 1.106 244,146 1.0844 8.74%
2024-01-23 0 1.030 1.020 1.090 1.030 1.090 161,000 171,080 1.0626 1.017 1.007 1.076 1.017 1.076 163,102 1.0489 -3.74%
2024-01-22 0 1.070 1.070 1.080 1.000 1.120 541,000 577,280 1.0671 1.056 1.056 1.066 0.987 1.106 548,063 1.0533 -0.93%
2024-01-19 0 1.080 1.050 1.130 0.980 1.170 799,000 866,560 1.0846 1.066 1.036 1.115 0.967 1.155 809,431 1.0706 3.85%
2024-01-18 0 1.040 1.040 1.080 1.040 1.100 529,000 570,620 1.0787 1.027 1.027 1.066 1.027 1.086 535,906 1.0648 -4.59%
2024-01-17 0 1.090 1.090 1.120 1.090 1.170 935,000 1,048,080 1.1209 1.076 1.076 1.106 1.076 1.155 947,206 1.1065 -5.22%
2024-01-16 0 1.150 1.150 1.180 1.130 1.180 784,000 912,000 1.1633 1.135 1.135 1.165 1.115 1.165 794,235 1.1483 -2.54%
2024-01-15 0 1.180 1.180 1.190 1.160 1.180 827,000 968,590 1.1712 1.165 1.165 1.175 1.145 1.165 837,796 1.1561 0.85%
2024-01-12 0 1.170 1.170 1.200 1.170 1.220 1,012,000 1,221,350 1.2069 1.155 1.155 1.185 1.155 1.204 1,025,211 1.1913 0.86%
2024-01-11 0 1.160 1.160 1.210 1.160 1.170 83,000 96,400 1.1614 1.145 1.145 1.194 1.145 1.155 84,084 1.1465 -0.85%
2024-01-10 0 1.170 1.170 1.210 1.150 1.210 295,000 348,280 1.1806 1.155 1.155 1.194 1.135 1.194 298,851 1.1654 -2.50%
2024-01-09 0 1.200 1.200 1.230 1.190 1.230 243,000 295,840 1.2174 1.185 1.185 1.214 1.175 1.214 246,172 1.2018 -0.83%
2024-01-08 0 1.210 1.200 1.230 1.200 1.230 272,000 332,040 1.2207 1.194 1.185 1.214 1.185 1.214 275,551 1.2050 -2.42%
2024-01-05 0 1.240 1.240 1.250 1.220 1.250 517,000 641,010 1.2399 1.224 1.224 1.234 1.204 1.234 523,749 1.2239 2.48%
2024-01-04 0 1.210 1.210 1.230 1.180 1.230 246,000 300,570 1.2218 1.194 1.194 1.214 1.165 1.214 249,211 1.2061 0.00%
2024-01-03 0 1.210 1.210 1.220 1.170 1.210 205,000 246,740 1.2036 1.194 1.194 1.204 1.155 1.194 207,676 1.1881 2.54%
2024-01-02 0 1.180 1.180 1.190 1.140 1.200 280,000 332,290 1.1868 1.165 1.165 1.175 1.125 1.185 283,655 1.1715 1.72%
2023-12-29 0 1.160 1.160 1.190 1.150 1.200 332,000 391,790 1.1801 1.145 1.145 1.175 1.135 1.185 336,334 1.1649 -1.69%
2023-12-28 0 1.180 1.180 1.200 1.120 1.210 307,000 365,270 1.1898 1.165 1.165 1.185 1.106 1.194 311,008 1.1745 -0.84%
2023-12-27 0 1.190 1.190 1.200 1.150 1.200 480,000 569,600 1.1867 1.175 1.175 1.185 1.135 1.185 486,266 1.1714 2.59%
2023-12-22 0 1.160 1.160 1.180 1.100 1.200 525,000 619,350 1.1797 1.145 1.145 1.165 1.086 1.185 531,854 1.1645 4.50%
2023-12-21 0 1.110 1.110 1.140 1.070 1.150 689,000 766,900 1.1131 1.096 1.096 1.125 1.056 1.135 697,995 1.0987 -2.63%
2023-12-20 0 1.140 1.130 1.140 1.080 1.180 427,000 485,450 1.1369 1.125 1.115 1.125 1.066 1.165 432,574 1.1222 -2.56%
2023-12-19 0 1.170 1.170 1.190 1.150 1.190 424,000 500,780 1.1811 1.155 1.155 1.175 1.135 1.175 429,535 1.1659 0.00%
2023-12-18 0 1.170 1.170 1.180 1.160 1.180 202,000 238,060 1.1785 1.155 1.155 1.165 1.145 1.165 204,637 1.1633 0.00%
2023-12-15 0 1.170 1.170 1.180 1.160 1.180 393,000 461,410 1.1741 1.155 1.155 1.165 1.145 1.165 398,131 1.1589 0.00%
2023-12-14 0 1.170 1.170 1.180 1.170 1.180 295,000 346,340 1.1740 1.155 1.155 1.165 1.155 1.165 298,851 1.1589 0.00%
2023-12-13 0 1.170 1.160 1.170 1.160 1.180 294,000 344,520 1.1718 1.155 1.145 1.155 1.145 1.165 297,838 1.1567 0.00%
2023-12-12 0 1.170 1.170 1.180 1.160 1.180 291,000 340,940 1.1716 1.155 1.155 1.165 1.145 1.165 294,799 1.1565 0.00%
2023-12-11 0 1.170 1.170 1.180 1.110 1.180 471,000 546,870 1.1611 1.155 1.155 1.165 1.096 1.165 477,149 1.1461 1.74%
2023-12-08 0 1.150 1.140 1.150 1.140 1.180 50,000 57,810 1.1562 1.135 1.125 1.135 1.125 1.165 50,653 1.1413 0.88%
2023-12-07 0 1.140 1.140 1.180 1.140 1.200 319,000 378,190 1.1855 1.125 1.125 1.165 1.125 1.185 323,164 1.1703 -3.39%
2023-12-06 0 1.180 1.180 1.210 1.180 1.210 403,000 482,700 1.1978 1.165 1.165 1.194 1.165 1.194 408,261 1.1823 -0.84%
2023-12-05 0 1.190 1.190 1.220 1.160 1.230 364,022 439,905 1.2085 1.175 1.175 1.204 1.145 1.214 368,774 1.1929 -2.46%
2023-12-04 0 1.220 1.150 1.220 - - 0 0 - 1.204 1.135 1.204 - - 0 - 0.00%
2023-12-01 0 1.220 1.220 1.230 1.210 1.240 271,000 332,990 1.2287 1.204 1.204 1.214 1.194 1.224 274,538 1.2129 0.83%
2023-11-30 0 1.210 1.210 1.220 1.170 1.220 1,559,000 1,870,590 1.1999 1.194 1.194 1.204 1.155 1.204 1,579,352 1.1844 4.31%
2023-11-29 0 1.160 1.160 1.180 1.150 1.180 404,000 474,320 1.1741 1.145 1.145 1.165 1.135 1.165 409,274 1.1589 0.87%
2023-11-28 0 1.150 1.150 1.190 1.130 1.190 534,000 618,250 1.1578 1.135 1.135 1.175 1.115 1.175 540,971 1.1429 -0.86%
2023-11-27 0 1.160 1.140 1.160 1.140 1.160 284,000 327,450 1.1530 1.145 1.125 1.145 1.125 1.145 287,708 1.1381 0.87%
2023-11-24 0 1.150 1.140 1.160 1.140 1.150 263,000 302,280 1.1494 1.135 1.125 1.145 1.125 1.135 266,433 1.1345 0.00%
2023-11-23 0 1.150 1.150 1.160 1.130 1.150 298,000 342,650 1.1498 1.135 1.135 1.145 1.115 1.135 301,890 1.1350 1.77%
2023-11-22 0 1.130 1.130 1.150 1.120 1.150 867,000 983,940 1.1349 1.115 1.115 1.135 1.106 1.135 878,319 1.1203 0.89%
2023-11-21 0 1.120 1.120 1.130 1.120 1.140 380,000 431,360 1.1352 1.106 1.106 1.115 1.106 1.125 384,961 1.1205 1.82%
2023-11-20 0 1.100 1.090 1.130 1.080 1.130 367,000 405,590 1.1051 1.086 1.076 1.115 1.066 1.115 371,791 1.0909 1.85%
2023-11-17 0 1.080 1.080 1.090 1.070 1.100 1,283,000 1,406,560 1.0963 1.066 1.066 1.076 1.056 1.086 1,299,749 1.0822 1.89%
2023-11-16 0 1.060 1.060 1.080 1.010 1.060 42,000 44,160 1.0514 1.046 1.046 1.066 0.997 1.046 42,548 1.0379 0.00%
2023-11-15 0 1.060 1.060 1.080 1.030 1.070 223,000 234,750 1.0527 1.046 1.046 1.066 1.017 1.056 225,911 1.0391 2.91%
2023-11-14 0 1.030 1.000 1.040 1.000 1.030 47,000 47,930 1.0198 1.017 0.987 1.027 0.987 1.017 47,614 1.0066 3.00%
2023-11-13 0 1.000 0.990 1.000 0.970 1.040 319,000 321,530 1.0079 0.987 0.977 0.987 0.958 1.027 323,164 0.9949 -2.91%
2023-11-10 0 1.030 1.030 1.060 1.030 1.040 129,000 133,830 1.0374 1.017 1.017 1.046 1.017 1.027 130,684 1.0241 0.00%
2023-11-09 0 1.030 1.030 1.080 1.030 1.060 157,000 163,039 1.0385 1.017 1.017 1.066 1.017 1.046 159,050 1.0251 -2.83%
2023-11-08 0 1.060 1.060 1.080 1.050 1.070 187,000 197,230 1.0547 1.046 1.046 1.066 1.036 1.056 189,441 1.0411 0.00%
2023-11-07 0 1.060 1.060 1.070 1.060 1.070 162,000 172,760 1.0664 1.046 1.046 1.056 1.046 1.056 164,115 1.0527 -0.93%
2023-11-06 0 1.070 1.070 1.100 1.050 1.100 255,000 273,870 1.0740 1.056 1.056 1.086 1.036 1.086 258,329 1.0602 0.00%
2023-11-03 0 1.070 1.070 1.110 1.040 1.080 179,000 192,680 1.0764 1.056 1.056 1.096 1.027 1.066 181,337 1.0626 -0.93%
2023-11-02 0 1.080 1.080 1.110 1.050 1.100 394,000 425,020 1.0787 1.066 1.066 1.096 1.036 1.086 399,144 1.0648 2.86%
2023-11-01 0 1.050 1.050 1.070 0.980 1.060 354,000 368,750 1.0417 1.036 1.036 1.056 0.967 1.046 358,621 1.0282 5.00%
2023-10-31 0 1.000 0.970 1.000 0.990 1.000 81,000 80,730 0.9967 0.987 0.958 0.987 0.977 0.987 82,057 0.9838 2.04%
2023-10-30 0 0.980 0.980 0.990 0.960 0.980 154,000 150,880 0.9797 0.967 0.967 0.977 0.948 0.967 156,010 0.9671 2.08%
2023-10-27 0 0.960 0.960 0.980 0.930 0.970 407,000 387,020 0.9509 0.948 0.948 0.967 0.918 0.958 412,313 0.9387 2.13%
2023-10-26 0 0.940 0.940 0.990 0.940 0.960 198,696 189,058 0.9515 0.928 0.928 0.977 0.928 0.948 201,290 0.9392 0.00%
2023-10-25 0 0.940 0.940 0.950 0.940 0.960 251,000 239,629 0.9547 0.928 0.928 0.938 0.928 0.948 254,277 0.9424 -1.05%
2023-10-24 0 0.950 0.950 0.980 0.940 0.980 110,000 105,430 0.9585 0.938 0.938 0.967 0.928 0.967 111,436 0.9461 -1.04%
2023-10-20 0 0.960 0.960 0.980 0.960 0.960 41,000 39,360 0.9600 0.948 0.948 0.967 0.948 0.948 41,535 0.9476 1.05%
2023-10-19 0 0.950 0.950 1.000 0.950 0.980 476,000 457,770 0.9617 0.938 0.938 0.987 0.938 0.967 482,214 0.9493 -3.06%
2023-10-18 0 0.980 0.980 1.000 0.970 1.000 185,000 182,690 0.9875 0.967 0.967 0.987 0.958 0.987 187,415 0.9748 -1.01%
2023-10-17 0 0.990 0.990 1.000 0.920 0.990 450,000 428,950 0.9532 0.977 0.977 0.987 0.908 0.977 455,875 0.9409 3.13%
2023-10-16 0 0.960 0.930 0.960 0.930 0.960 204,000 195,190 0.9568 0.948 0.918 0.948 0.918 0.948 206,663 0.9445 0.00%
2023-10-13 0 0.960 0.960 0.980 0.960 0.980 122,000 118,540 0.9716 0.948 0.948 0.967 0.948 0.967 123,593 0.9591 0.00%
2023-10-12 0 0.960 0.960 0.990 0.960 0.990 377,000 368,740 0.9781 0.948 0.948 0.977 0.948 0.977 381,922 0.9655 0.00%
2023-10-11 0 0.960 0.960 0.980 0.960 0.990 331,000 323,210 0.9765 0.948 0.948 0.967 0.948 0.977 335,321 0.9639 2.13%
2023-10-10 0 0.940 0.940 0.950 0.910 1.000 389,000 368,890 0.9483 0.928 0.928 0.938 0.898 0.987 394,078 0.9361 3.30%
2023-10-09 0 0.910 0.910 0.930 0.910 0.970 140,000 131,580 0.9399 0.898 0.898 0.918 0.898 0.958 141,828 0.9277 0.00%
2023-10-06 0 0.910 0.910 0.940 0.900 0.930 61,000 55,660 0.9125 0.898 0.898 0.928 0.888 0.918 61,796 0.9007 -1.09%
2023-10-05 0 0.920 0.920 0.940 0.900 0.920 107,000 96,570 0.9025 0.908 0.908 0.928 0.888 0.908 108,397 0.8909 1.10%
2023-10-04 0 0.910 0.890 0.940 0.900 0.940 332,000 305,130 0.9191 0.898 0.879 0.928 0.888 0.928 336,334 0.9072 -2.15%
2023-10-03 0 0.930 0.930 0.960 0.930 0.970 53,000 50,110 0.9455 0.918 0.918 0.948 0.918 0.958 53,692 0.9333 -4.12%
2023-09-29 0 0.970 0.970 1.000 0.960 0.970 19,000 18,370 0.9668 0.958 0.958 0.987 0.948 0.958 19,248 0.9544 -1.02%
2023-09-28 0 0.980 0.980 1.000 0.940 1.000 259,000 252,679 0.9756 0.967 0.967 0.987 0.928 0.987 262,381 0.9630 0.00%
2023-09-27 0 0.980 0.950 0.980 0.930 1.000 188,000 181,570 0.9658 0.967 0.938 0.967 0.918 0.987 190,454 0.9534 5.38%
2023-09-26 0 0.930 0.930 0.940 0.920 0.980 476,860 447,491 0.9384 0.918 0.918 0.928 0.908 0.967 483,085 0.9263 -4.12%
2023-09-25 0 0.970 0.970 0.980 0.970 0.990 127,000 124,890 0.9834 0.958 0.958 0.967 0.958 0.977 128,658 0.9707 -2.02%
2023-09-22 0 0.990 0.980 0.990 0.980 1.020 78,000 77,560 0.9944 0.977 0.967 0.977 0.967 1.007 79,018 0.9815 -2.94%
2023-09-21 0 1.020 0.980 0.990 0.960 1.030 208,000 209,189 1.0057 1.007 0.967 0.977 0.948 1.017 210,715 0.9928 0.00%
2023-09-20 0 1.020 0.980 1.020 0.980 1.020 35,000 35,460 1.0131 1.007 0.967 1.007 0.967 1.007 35,457 1.0001 0.99%
2023-09-19 0 1.010 0.980 1.010 0.920 1.010 322,000 316,180 0.9819 0.997 0.967 0.997 0.908 0.997 326,204 0.9693 7.45%
2023-09-18 0 0.940 0.940 1.000 0.920 1.030 1,746,000 1,702,010 0.9748 0.928 0.928 0.987 0.908 1.017 1,768,794 0.9622 0.00%
2023-09-15 0 0.940 0.940 0.990 0.940 1.020 804,000 792,330 0.9855 0.928 0.928 0.977 0.928 1.007 814,496 0.9728 -7.84%
2023-09-14 0 1.020 1.020 1.040 1.010 1.040 56,000 57,750 1.0313 1.007 1.007 1.027 0.997 1.027 56,731 1.0180 0.99%
2023-09-13 0 1.010 1.010 1.020 1.010 1.030 117,000 118,410 1.0121 0.997 0.997 1.007 0.997 1.017 118,527 0.9990 0.00%
2023-09-12 0 1.010 1.010 1.030 1.010 1.080 158,627 160,880 1.0142 0.997 0.997 1.017 0.997 1.066 160,698 1.0011 -1.94%
2023-09-11 0 1.030 1.020 1.060 1.020 1.040 114,000 116,770 1.0243 1.017 1.007 1.046 1.007 1.027 115,488 1.0111 0.98%
2023-09-07 0 1.020 1.020 1.040 1.020 1.080 141,000 144,480 1.0247 1.007 1.007 1.027 1.007 1.066 142,841 1.0115 0.00%
2023-09-06 0 1.020 1.020 1.030 1.020 1.050 442,000 456,950 1.0338 1.007 1.007 1.017 1.007 1.036 447,770 1.0205 -2.86%
2023-09-05 0 1.050 1.050 1.060 1.030 1.060 140,000 146,800 1.0486 1.036 1.036 1.046 1.017 1.046 141,828 1.0351 -0.94%
2023-09-04 0 1.060 1.050 1.060 1.050 1.110 1,150,866 1,242,561 1.0797 1.046 1.036 1.046 1.036 1.096 1,165,890 1.0658 0.00%
2023-08-31 0 1.060 1.040 1.060 1.030 1.120 253,000 264,980 1.0474 1.046 1.027 1.046 1.017 1.106 256,303 1.0339 2.91%
2023-08-30 0 1.030 1.030 1.040 1.010 1.050 136,000 140,040 1.0297 1.017 1.017 1.027 0.997 1.036 137,775 1.0164 -0.96%
2023-08-29 0 1.040 1.030 1.040 1.010 1.060 204,000 213,360 1.0459 1.027 1.017 1.027 0.997 1.046 206,663 1.0324 -0.95%
2023-08-28 0 1.050 1.040 1.050 1.040 1.060 229,000 238,890 1.0432 1.036 1.027 1.036 1.027 1.046 231,990 1.0297 1.94%
2023-08-25 0 1.030 1.010 1.030 0.980 1.040 1,143,000 1,141,210 0.9984 1.017 0.997 1.017 0.967 1.027 1,157,922 0.9856 1.98%
2023-08-24 0 1.010 1.010 1.020 0.990 1.020 454,000 454,690 1.0015 0.997 0.997 1.007 0.977 1.007 459,927 0.9886 -0.98%
2023-08-23 0 1.020 0.990 1.020 0.990 1.020 634,000 634,820 1.0013 1.007 0.977 1.007 0.977 1.007 642,277 0.9884 0.00%
2023-08-22 0 1.020 1.000 1.020 0.990 1.020 255,800 256,452 1.0025 1.007 0.987 1.007 0.977 1.007 259,139 0.9896 0.99%
2023-08-21 0 1.010 1.000 1.030 0.980 1.030 424,000 423,530 0.9989 0.997 0.987 1.017 0.967 1.017 429,535 0.9860 0.00%
2023-08-18 0 1.010 1.010 1.020 0.990 1.020 380,000 382,770 1.0073 0.997 0.997 1.007 0.977 1.007 384,961 0.9943 1.00%
2023-08-17 0 1.000 1.000 1.030 1.000 1.040 562,000 570,090 1.0144 0.987 0.987 1.017 0.987 1.027 569,337 1.0013 -1.96%
2023-08-16 0 1.020 1.020 1.030 1.000 1.040 740,000 751,190 1.0151 1.007 1.007 1.017 0.987 1.027 749,661 1.0020 -2.86%
2023-08-15 0 1.050 1.050 1.060 0.980 1.050 1,044,000 1,054,730 1.0103 1.036 1.036 1.046 0.967 1.036 1,057,629 0.9973 5.00%
2023-08-14 0 1.000 1.000 1.030 1.000 1.040 655,000 665,280 1.0157 0.987 0.987 1.017 0.987 1.027 663,551 1.0026 -5.66%
2023-08-11 0 1.060 1.050 1.060 1.000 1.060 993,000 1,014,200 1.0213 1.046 1.036 1.046 0.987 1.046 1,005,963 1.0082 0.00%
2023-08-10 0 1.060 1.050 1.060 1.020 1.060 415,000 432,380 1.0419 1.046 1.036 1.046 1.007 1.046 420,418 1.0285 0.95%
2023-08-09 0 1.050 1.050 1.060 1.010 1.060 650,000 672,980 1.0354 1.036 1.036 1.046 0.997 1.046 658,486 1.0220 -0.94%
2023-08-08 0 1.060 1.060 1.070 1.000 1.060 1,769,000 1,812,400 1.0245 1.046 1.046 1.056 0.987 1.046 1,792,094 1.0113 0.95%
2023-08-07 0 1.050 1.040 1.050 1.010 1.050 1,326,000 1,365,950 1.0301 1.036 1.027 1.036 0.997 1.036 1,343,311 1.0169 0.96%
2023-08-04 0 1.040 1.030 1.040 1.040 1.090 1,473,000 1,566,560 1.0635 1.027 1.017 1.027 1.027 1.076 1,492,230 1.0498 -3.70%
2023-08-03 0 1.080 1.080 1.090 1.030 1.080 1,027,000 1,081,030 1.0526 1.066 1.066 1.076 1.017 1.066 1,040,407 1.0390 -2.70%
2023-08-02 0 1.110 1.110 1.120 1.080 1.140 1,077,000 1,183,560 1.0989 1.096 1.096 1.106 1.066 1.125 1,091,060 1.0848 0.00%
2023-08-01 0 1.110 1.110 1.120 1.090 1.180 2,032,000 2,280,200 1.1221 1.096 1.096 1.106 1.076 1.165 2,058,527 1.1077 -2.63%
2023-07-31 0 1.140 1.130 1.140 1.140 1.220 1,511,000 1,783,630 1.1804 1.125 1.115 1.125 1.125 1.204 1,530,726 1.1652 -2.56%
2023-07-28 0 1.170 1.170 1.210 1.130 1.200 808,000 948,230 1.1736 1.155 1.155 1.194 1.115 1.185 818,548 1.1584 3.54%
2023-07-27 0 1.130 1.120 1.150 1.110 1.140 249,000 281,730 1.1314 1.115 1.106 1.135 1.096 1.125 252,251 1.1169 0.89%
2023-07-26 0 1.120 1.110 1.120 1.110 1.130 322,000 359,570 1.1167 1.106 1.096 1.106 1.096 1.115 326,204 1.1023 0.00%
2023-07-25 0 1.120 1.110 1.130 1.100 1.140 527,000 590,100 1.1197 1.106 1.096 1.115 1.086 1.125 533,880 1.1053 0.00%
2023-07-24 0 1.120 1.100 1.120 1.100 1.140 632,000 706,130 1.1173 1.106 1.086 1.106 1.086 1.125 640,251 1.1029 -2.61%
2023-07-21 0 1.150 1.150 1.160 1.150 1.190 380,000 442,099 1.1634 1.135 1.135 1.145 1.135 1.175 384,961 1.1484 -3.36%
2023-07-20 0 1.190 1.180 1.190 1.170 1.230 191,000 231,560 1.2124 1.175 1.165 1.175 1.155 1.214 193,493 1.1967 -1.65%
2023-07-19 0 1.210 1.200 1.210 1.190 1.250 372,000 448,679 1.2061 1.194 1.185 1.194 1.175 1.234 376,856 1.1906 -1.63%
2023-07-18 0 1.230 1.230 1.240 1.220 1.250 134,000 165,979 1.2386 1.214 1.214 1.224 1.204 1.234 135,749 1.2227 -4.65%
2023-07-14 0 1.290 1.270 1.290 1.250 1.320 87,000 112,720 1.2956 1.273 1.254 1.273 1.234 1.303 88,136 1.2789 1.57%
2023-07-13 0 1.270 1.220 1.280 1.240 1.280 238,000 299,009 1.2563 1.254 1.204 1.264 1.224 1.264 241,107 1.2402 2.42%
2023-07-12 0 1.240 1.230 1.250 1.200 1.240 306,000 372,490 1.2173 1.224 1.214 1.234 1.185 1.224 309,995 1.2016 0.00%
2023-07-11 0 1.240 1.240 1.260 1.240 1.250 309,000 385,180 1.2465 1.224 1.224 1.244 1.224 1.234 313,034 1.2305 0.00%
2023-07-10 0 1.240 1.230 1.250 1.230 1.250 269,000 334,140 1.2422 1.224 1.214 1.234 1.214 1.234 272,512 1.2261 0.81%
2023-07-07 0 1.230 1.230 1.240 1.210 1.240 138,000 168,760 1.2229 1.214 1.214 1.224 1.194 1.224 139,802 1.2071 -0.81%
2023-07-06 0 1.240 1.240 1.250 1.220 1.280 685,000 859,710 1.2551 1.224 1.224 1.234 1.204 1.264 693,943 1.2389 -4.62%
2023-07-05 0 1.300 1.280 1.300 1.270 1.300 351,000 448,990 1.2792 1.283 1.264 1.283 1.254 1.283 355,582 1.2627 0.78%
2023-07-04 0 1.290 1.290 1.300 1.280 1.310 234,000 301,270 1.2875 1.273 1.273 1.283 1.264 1.293 237,055 1.2709 -2.27%
2023-07-03 0 1.320 1.320 1.340 1.300 1.350 279,000 369,680 1.3250 1.303 1.303 1.323 1.283 1.333 282,642 1.3079 0.76%
2023-06-30 0 1.310 1.310 1.330 1.300 1.310 159,000 208,280 1.3099 1.293 1.293 1.313 1.283 1.293 161,076 1.2931 -0.76%
2023-06-29 0 1.320 1.320 1.340 1.310 1.340 167,000 223,260 1.3369 1.303 1.303 1.323 1.293 1.323 169,180 1.3197 -1.49%
2023-06-28 0 1.340 1.320 1.380 1.310 1.340 131,000 173,960 1.3279 1.323 1.303 1.362 1.293 1.323 132,710 1.3108 0.00%
2023-06-27 0 1.340 1.330 1.340 1.310 1.370 478,000 638,690 1.3362 1.323 1.313 1.323 1.293 1.352 484,240 1.3190 1.52%
2023-06-26 0 1.320 1.320 1.370 1.320 1.370 334,888 447,476 1.3362 1.303 1.303 1.352 1.303 1.352 339,260 1.3190 -3.65%
2023-06-23 0 1.370 1.330 1.370 1.340 1.370 796,000 1,076,620 1.3525 1.352 1.313 1.352 1.323 1.352 806,392 1.3351 -0.72%
2023-06-21 0 1.380 1.340 1.380 1.320 1.400 813,000 1,105,650 1.3600 1.362 1.323 1.362 1.303 1.382 823,614 1.3424 0.00%
2023-06-20 0 1.380 1.340 1.400 1.350 1.380 327,000 443,930 1.3576 1.362 1.323 1.382 1.333 1.362 331,269 1.3401 -1.43%
2023-06-19 0 1.400 1.390 1.400 1.350 1.400 94,000 127,760 1.3591 1.382 1.372 1.382 1.333 1.382 95,227 1.3416 0.00%
2023-06-16 0 1.400 1.350 1.400 1.350 1.440 1,009,000 1,411,890 1.3993 1.382 1.333 1.382 1.333 1.421 1,022,172 1.3813 2.19%
2023-06-15 0 1.370 1.340 1.380 1.300 1.370 873,000 1,157,700 1.3261 1.352 1.323 1.362 1.283 1.352 884,397 1.3090 -2.14%
2023-06-14 0 1.400 1.380 1.400 1.350 1.400 179,000 245,600 1.3721 1.382 1.362 1.382 1.333 1.382 181,337 1.3544 0.00%
2023-06-13 0 1.400 1.370 1.420 1.330 1.400 216,000 294,160 1.3619 1.382 1.352 1.402 1.313 1.382 218,820 1.3443 1.45%
2023-06-12 0 1.380 1.360 1.380 1.370 1.390 166,000 229,910 1.3850 1.362 1.342 1.362 1.352 1.372 168,167 1.3672 -0.72%
2023-06-09 0 1.390 1.380 1.390 1.380 1.410 73,000 100,960 1.3830 1.372 1.362 1.372 1.362 1.392 73,953 1.3652 -1.42%
2023-06-08 0 1.410 1.400 1.450 1.400 1.440 197,000 282,660 1.4348 1.392 1.382 1.431 1.382 1.421 199,572 1.4163 -2.08%
2023-06-07 0 1.440 1.410 1.450 1.410 1.460 153,000 219,790 1.4365 1.421 1.392 1.431 1.392 1.441 154,997 1.4180 4.35%
2023-06-06 0 1.380 1.440 1.450 1.380 1.440 233,000 331,360 1.4221 1.362 1.421 1.431 1.362 1.421 236,042 1.4038 -4.83%
2023-06-05 0 1.450 1.400 1.450 1.350 1.450 360,000 508,650 1.4129 1.431 1.382 1.431 1.333 1.431 364,700 1.3947 0.00%
2023-06-02 0 1.450 1.430 1.450 1.350 1.450 225,000 315,440 1.4020 1.431 1.412 1.431 1.333 1.431 227,937 1.3839 3.57%
2023-06-01 0 1.400 1.360 1.400 1.310 1.460 2,176,000 2,994,750 1.3763 1.382 1.342 1.382 1.293 1.441 2,204,407 1.3585 -2.10%
2023-05-31 0 1.430 1.430 1.450 1.390 1.460 1,082,942 1,543,520 1.4253 1.412 1.412 1.431 1.372 1.441 1,097,080 1.4069 -4.03%
2023-05-30 0 1.490 1.470 1.490 1.480 1.580 693,000 1,057,530 1.5260 1.471 1.451 1.471 1.461 1.560 702,047 1.5064 -4.49%
2023-05-29 0 1.560 1.550 1.560 1.510 1.570 910,000 1,387,120 1.5243 1.540 1.530 1.540 1.491 1.550 921,880 1.5047 0.65%
2023-05-25 0 1.550 1.530 1.550 1.520 1.570 876,000 1,357,499 1.5497 1.530 1.510 1.530 1.500 1.550 887,436 1.5297 -3.13%
2023-05-24 0 1.600 1.590 1.600 1.580 1.600 762,000 1,215,639 1.5953 1.579 1.570 1.579 1.560 1.579 771,948 1.5748 0.00%
2023-05-23 0 1.600 1.600 1.610 1.600 1.620 157,000 252,610 1.6090 1.579 1.579 1.589 1.579 1.599 159,050 1.5882 -0.62%
2023-05-22 0 1.610 1.610 1.620 1.600 1.630 372,000 602,389 1.6193 1.589 1.589 1.599 1.579 1.609 376,856 1.5985 0.00%
2023-05-19 0 1.610 1.610 1.620 1.590 1.620 300,000 479,820 1.5994 1.589 1.589 1.599 1.570 1.599 303,916 1.5788 -0.62%
2023-05-18 0 1.620 1.620 1.630 1.600 1.670 531,000 859,229 1.6181 1.599 1.599 1.609 1.579 1.648 537,932 1.5973 -2.99%
2023-05-17 0 1.670 1.630 1.670 1.630 1.710 928,000 1,535,440 1.6546 1.648 1.609 1.648 1.609 1.688 940,115 1.6332 0.00%
2023-05-16 0 1.670 1.660 1.680 1.660 1.700 144,000 241,980 1.6804 1.648 1.639 1.658 1.639 1.678 145,880 1.6588 0.00%
2023-05-15 0 1.670 1.660 1.670 1.630 1.700 678,000 1,119,509 1.6512 1.648 1.639 1.648 1.609 1.678 686,851 1.6299 0.60%
2023-05-12 0 1.660 1.660 1.670 1.640 1.680 523,000 870,079 1.6636 1.639 1.639 1.648 1.619 1.658 529,828 1.6422 0.00%
2023-05-11 0 1.660 1.660 1.690 1.640 1.670 257,000 427,240 1.6624 1.639 1.639 1.668 1.619 1.648 260,355 1.6410 -1.78%
2023-05-10 0 1.690 1.660 1.690 1.650 1.690 252,000 421,919 1.6743 1.668 1.639 1.668 1.629 1.668 255,290 1.6527 0.60%
2023-05-09 0 1.680 1.670 1.700 1.670 1.700 60,000 100,670 1.6778 1.658 1.648 1.678 1.648 1.678 60,783 1.6562 0.00%
2023-05-08 0 1.680 1.680 1.690 1.630 1.720 360,000 605,870 1.6830 1.658 1.658 1.668 1.609 1.698 364,700 1.6613 -0.59%
2023-05-05 0 1.690 1.690 1.720 1.690 1.770 250,000 428,530 1.7141 1.668 1.668 1.698 1.668 1.747 253,264 1.6920 0.00%
2023-05-04 0 1.690 1.680 1.740 1.670 1.700 290,000 489,849 1.6891 1.668 1.658 1.718 1.648 1.678 293,786 1.6674 0.00%
2023-05-03 0 1.690 1.690 1.700 1.670 1.690 131,000 220,910 1.6863 1.668 1.668 1.678 1.648 1.668 132,710 1.6646 -0.59%
2023-05-02 0 1.700 1.700 1.710 1.680 1.720 376,000 643,579 1.7116 1.678 1.678 1.688 1.658 1.698 380,909 1.6896 -1.16%
2023-04-28 0 1.720 1.720 1.750 1.680 1.760 599,000 1,034,250 1.7266 1.698 1.698 1.727 1.658 1.737 606,820 1.7044 0.58%
2023-04-27 0 1.710 1.700 1.730 1.680 1.730 947,000 1,604,820 1.6946 1.688 1.678 1.708 1.658 1.708 959,363 1.6728 -0.58%
2023-04-26 0 1.720 1.720 1.730 1.680 1.760 811,000 1,401,719 1.7284 1.698 1.698 1.708 1.658 1.737 821,587 1.7061 1.18%
2023-04-25 0 1.700 1.680 1.720 1.640 1.740 1,682,000 2,817,210 1.6749 1.678 1.658 1.698 1.619 1.718 1,703,958 1.6533 -1.16%
2023-04-24 0 1.720 1.710 1.730 1.710 1.780 1,092,000 1,898,890 1.7389 1.698 1.688 1.708 1.688 1.757 1,106,256 1.7165 -3.91%
2023-04-21 0 1.790 1.780 1.800 1.770 1.850 1,165,000 2,099,600 1.8022 1.767 1.757 1.777 1.747 1.826 1,180,209 1.7790 -2.72%
2023-04-20 0 1.840 1.830 1.840 1.810 1.880 641,000 1,175,960 1.8346 1.816 1.806 1.816 1.787 1.856 649,368 1.8109 -2.65%
2023-04-19 0 1.890 1.880 1.890 1.840 1.900 557,000 1,052,360 1.8893 1.866 1.856 1.866 1.816 1.876 564,272 1.8650 -1.56%
2023-04-18 0 1.920 1.920 1.940 1.910 1.950 962,000 1,865,320 1.9390 1.895 1.895 1.915 1.885 1.925 974,559 1.9140 -1.54%
2023-04-17 0 1.950 1.950 1.960 1.890 1.960 875,000 1,683,100 1.9235 1.925 1.925 1.935 1.866 1.935 886,423 1.8988 2.09%
2023-04-14 0 1.910 1.910 1.930 1.880 1.950 808,000 1,545,399 1.9126 1.885 1.885 1.905 1.856 1.925 818,548 1.8880 -1.04%
2023-04-13 0 1.930 1.920 1.940 1.890 1.980 1,792,000 3,473,690 1.9384 1.905 1.895 1.915 1.866 1.954 1,815,394 1.9135 1.58%
2023-04-12 0 1.900 1.900 1.920 1.850 1.940 715,000 1,355,450 1.8957 1.876 1.876 1.895 1.826 1.915 724,334 1.8713 2.15%
2023-04-11 0 1.860 1.860 1.870 1.800 1.940 1,297,000 2,443,010 1.8836 1.836 1.836 1.846 1.777 1.915 1,313,932 1.8593 1.64%
2023-04-06 0 1.830 1.810 1.830 1.800 1.840 678,000 1,234,709 1.8211 1.806 1.787 1.806 1.777 1.816 686,851 1.7976 0.55%
2023-04-04 0 1.820 1.820 1.840 1.790 1.860 1,331,741 2,423,601 1.8199 1.797 1.797 1.816 1.767 1.836 1,349,127 1.7964 -1.09%
2023-04-03 0 1.840 1.840 1.850 1.720 1.860 3,416,000 6,151,310 1.8007 1.816 1.816 1.826 1.698 1.836 3,460,595 1.7775 7.60%
2023-03-31 0 1.710 1.690 1.710 1.690 1.750 792,000 1,352,240 1.7074 1.688 1.668 1.688 1.668 1.727 802,339 1.6854 0.59%
2023-03-30 0 1.700 1.680 1.700 1.670 1.710 786,000 1,323,160 1.6834 1.678 1.658 1.678 1.648 1.688 796,261 1.6617 1.19%
2023-03-29 0 1.680 1.680 1.690 1.600 1.750 2,022,000 3,436,370 1.6995 1.658 1.658 1.668 1.579 1.727 2,048,397 1.6776 -1.18%
2023-03-28 0 1.700 1.690 1.710 1.670 1.710 1,093,000 1,851,420 1.6939 1.678 1.668 1.688 1.648 1.688 1,107,269 1.6721 1.19%
2023-03-27 0 1.680 1.680 1.700 1.650 1.700 1,444,000 2,435,870 1.6869 1.658 1.658 1.678 1.629 1.678 1,462,851 1.6652 1.20%
2023-03-24 0 1.660 1.660 1.690 1.660 1.700 361,000 604,970 1.6758 1.639 1.639 1.668 1.639 1.678 365,713 1.6542 -2.35%
2023-03-23 0 1.700 1.700 1.710 1.660 1.710 1,810,000 3,059,420 1.6903 1.678 1.678 1.688 1.639 1.688 1,833,629 1.6685 2.41%
2023-03-22 0 1.660 1.660 1.670 1.650 1.670 246,000 408,230 1.6595 1.639 1.639 1.648 1.629 1.648 249,211 1.6381 0.00%
2023-03-21 0 1.660 1.650 1.660 1.660 1.660 67,000 111,130 1.6587 1.639 1.629 1.639 1.639 1.639 67,875 1.6373 0.61%
2023-03-20 0 1.650 1.640 1.660 1.640 1.680 330,000 546,740 1.6568 1.629 1.619 1.639 1.619 1.658 334,308 1.6354 -1.20%
2023-03-17 0 1.670 1.650 1.670 1.630 1.680 749,000 1,245,470 1.6628 1.648 1.629 1.648 1.609 1.658 758,778 1.6414 1.21%
2023-03-16 0 1.650 1.650 1.660 1.600 1.720 932,000 1,551,830 1.6651 1.629 1.629 1.639 1.579 1.698 944,167 1.6436 4.43%
2023-03-15 0 1.580 1.580 1.600 1.570 1.620 242,000 386,760 1.5982 1.560 1.560 1.579 1.550 1.599 245,159 1.5776 -1.25%
2023-03-14 0 1.600 1.600 1.620 1.510 1.630 1,136,000 1,783,460 1.5699 1.579 1.579 1.599 1.491 1.609 1,150,830 1.5497 3.90%
2023-03-13 0 1.540 1.540 1.550 1.500 1.600 533,000 814,760 1.5286 1.520 1.520 1.530 1.481 1.579 539,958 1.5089 2.67%
2023-03-10 0 1.500 1.500 1.530 1.490 1.560 711,000 1,072,190 1.5080 1.481 1.481 1.510 1.471 1.540 720,282 1.4886 -1.96%
2023-03-09 0 1.530 1.520 1.540 1.500 1.530 437,000 663,730 1.5188 1.510 1.500 1.520 1.481 1.510 442,705 1.4993 0.00%
2023-03-08 0 1.530 1.530 1.540 1.530 1.560 153,000 234,930 1.5355 1.510 1.510 1.520 1.510 1.540 154,997 1.5157 -0.65%
2023-03-07 0 1.540 1.540 1.560 1.540 1.550 313,000 484,460 1.5478 1.520 1.520 1.540 1.520 1.530 317,086 1.5278 0.00%
2023-03-06 0 1.540 1.540 1.550 1.500 1.560 874,000 1,330,570 1.5224 1.520 1.520 1.530 1.481 1.540 885,410 1.5028 -1.28%
2023-03-03 0 1.560 1.560 1.570 1.520 1.570 594,000 920,080 1.5490 1.540 1.540 1.550 1.500 1.550 601,755 1.5290 0.65%
2023-03-02 0 1.550 1.550 1.560 1.530 1.580 269,000 419,300 1.5587 1.530 1.530 1.540 1.510 1.560 272,512 1.5386 0.00%
2023-03-01 0 1.550 1.530 1.550 1.540 1.560 237,000 367,220 1.5495 1.530 1.510 1.530 1.520 1.540 240,094 1.5295 3.33%
2023-02-28 0 1.500 1.500 1.530 1.500 1.550 225,000 340,230 1.5121 1.481 1.481 1.510 1.481 1.530 227,937 1.4926 -1.96%
2023-02-27 0 1.530 1.530 1.550 1.530 1.600 115,000 177,820 1.5463 1.510 1.510 1.530 1.510 1.579 116,501 1.5263 -1.92%
2023-02-24 0 1.560 1.570 1.600 1.550 1.600 110,000 174,470 1.5861 1.540 1.550 1.579 1.530 1.579 111,436 1.5657 -2.50%
2023-02-23 0 1.600 1.570 1.600 1.550 1.610 892,000 1,424,310 1.5968 1.579 1.550 1.579 1.530 1.589 903,645 1.5762 3.23%
2023-02-22 0 1.550 1.550 1.570 1.510 1.580 336,000 522,150 1.5540 1.530 1.530 1.550 1.491 1.560 340,386 1.5340 1.97%
2023-02-21 0 1.520 1.510 1.520 1.470 1.590 397,000 610,650 1.5382 1.500 1.491 1.500 1.451 1.570 402,183 1.5183 0.66%
2023-02-20 0 1.510 1.500 1.520 1.470 1.520 250,024 377,357 1.5093 1.491 1.481 1.500 1.451 1.500 253,288 1.4898 0.67%
2023-02-17 0 1.500 1.490 1.500 1.490 1.540 78,000 117,100 1.5013 1.481 1.471 1.481 1.471 1.520 79,018 1.4819 0.67%
2023-02-16 0 1.490 1.490 1.530 1.440 1.540 1,508,000 2,237,800 1.4840 1.471 1.471 1.510 1.421 1.520 1,527,687 1.4648 -1.97%
2023-02-15 0 1.520 1.500 1.530 1.480 1.570 947,000 1,431,810 1.5119 1.500 1.481 1.510 1.461 1.550 959,363 1.4925 -1.30%
2023-02-14 0 1.540 1.540 1.580 1.540 1.640 485,000 766,490 1.5804 1.520 1.520 1.560 1.520 1.619 491,332 1.5600 -3.75%
2023-02-13 0 1.600 1.580 1.640 1.590 1.660 1,778,000 2,873,800 1.6163 1.579 1.560 1.619 1.570 1.639 1,801,211 1.5955 -1.23%
2023-02-10 0 1.620 1.620 1.700 1.620 1.690 371,000 610,740 1.6462 1.599 1.599 1.678 1.599 1.668 375,843 1.6250 -2.41%
2023-02-09 0 1.660 1.660 1.690 1.660 1.690 97,000 161,090 1.6607 1.639 1.639 1.668 1.639 1.668 98,266 1.6393 0.61%
2023-02-08 0 1.650 1.650 1.670 1.650 1.710 131,000 218,310 1.6665 1.629 1.629 1.648 1.629 1.688 132,710 1.6450 -1.20%
2023-02-07 0 1.670 1.670 1.690 1.660 1.700 82,000 138,130 1.6845 1.648 1.648 1.668 1.639 1.678 83,070 1.6628 -0.60%
2023-02-06 0 1.680 1.650 1.670 1.650 1.680 471,000 783,260 1.6630 1.658 1.629 1.648 1.629 1.658 477,149 1.6415 1.20%
2023-02-03 0 1.660 1.660 1.690 1.650 1.720 146,000 244,760 1.6764 1.639 1.639 1.668 1.629 1.698 147,906 1.6548 -2.92%
2023-02-02 0 1.710 1.710 1.720 1.700 1.750 120,000 205,750 1.7146 1.688 1.688 1.698 1.678 1.727 121,567 1.6925 -1.16%
2023-02-01 0 1.730 1.720 1.730 1.680 1.740 647,000 1,112,200 1.7190 1.708 1.698 1.708 1.658 1.718 655,446 1.6969 2.98%
2023-01-31 0 1.680 1.660 1.680 1.660 1.710 306,000 516,460 1.6878 1.658 1.639 1.658 1.639 1.688 309,995 1.6660 1.20%
2023-01-30 0 1.660 1.650 1.660 1.660 1.770 1,597,000 2,730,190 1.7096 1.639 1.629 1.639 1.639 1.747 1,617,849 1.6875 0.00%
2023-01-27 0 1.660 1.660 1.690 1.660 1.700 287,000 480,830 1.6754 1.639 1.639 1.668 1.639 1.678 290,747 1.6538 -1.19%
2023-01-26 0 1.680 1.680 1.710 1.660 1.720 872,000 1,479,190 1.6963 1.658 1.658 1.688 1.639 1.698 883,384 1.6745 0.00%
2023-01-20 0 1.680 1.680 1.690 1.500 1.700 2,656,000 4,369,020 1.6450 1.658 1.658 1.668 1.481 1.678 2,690,674 1.6238 11.26%
2023-01-19 0 1.510 1.480 1.510 1.430 1.510 4,436,238 6,377,920 1.4377 1.491 1.461 1.491 1.412 1.491 4,494,152 1.4192 5.59%
2023-01-18 0 1.430 1.430 1.440 1.420 1.440 292,000 417,990 1.4315 1.412 1.412 1.421 1.402 1.421 295,812 1.4130 0.00%
2023-01-17 0 1.430 1.430 1.460 1.430 1.480 292,000 422,490 1.4469 1.412 1.412 1.441 1.412 1.461 295,812 1.4282 -0.69%
2023-01-16 0 1.440 1.440 1.450 1.410 1.500 784,000 1,126,800 1.4372 1.421 1.421 1.431 1.392 1.481 794,235 1.4187 -1.37%
2023-01-13 0 1.460 1.460 1.470 1.450 1.480 296,000 433,820 1.4656 1.441 1.441 1.451 1.431 1.461 299,864 1.4467 -0.68%
2023-01-12 0 1.470 1.470 1.500 1.470 1.500 41,000 60,980 1.4873 1.451 1.451 1.481 1.451 1.481 41,535 1.4682 0.00%
2023-01-11 0 1.470 1.470 1.490 1.450 1.540 442,000 659,040 1.4910 1.451 1.451 1.471 1.431 1.520 447,770 1.4718 0.68%
2023-01-10 0 1.460 1.460 1.490 1.450 1.500 154,000 227,440 1.4769 1.441 1.441 1.471 1.431 1.481 156,010 1.4579 0.00%
2023-01-09 0 1.460 1.460 1.470 1.450 1.500 229,000 337,380 1.4733 1.441 1.441 1.451 1.431 1.481 231,990 1.4543 0.00%
2023-01-06 0 1.460 1.460 1.470 1.440 1.490 301,000 439,960 1.4617 1.441 1.441 1.451 1.421 1.471 304,930 1.4428 0.00%
2023-01-05 0 1.460 1.460 1.490 1.460 1.500 322,000 475,170 1.4757 1.441 1.441 1.471 1.441 1.481 326,204 1.4567 1.39%
2023-01-04 0 1.440 1.440 1.460 1.380 1.500 283,000 414,380 1.4642 1.421 1.421 1.441 1.362 1.481 286,695 1.4454 2.86%
2023-01-03 0 1.400 1.400 1.420 1.400 1.490 228,000 324,810 1.4246 1.382 1.382 1.402 1.382 1.471 230,977 1.4062 0.00%
2022-12-30 0 1.400 1.390 1.400 1.380 1.470 113,000 159,270 1.4095 1.382 1.372 1.382 1.362 1.451 114,475 1.3913 3.70%
2022-12-29 0 1.350 1.340 1.390 1.340 1.360 117,000 157,900 1.3496 1.333 1.323 1.372 1.323 1.342 118,527 1.3322 -2.88%
2022-12-28 0 1.390 1.380 1.430 1.370 1.430 186,000 259,950 1.3976 1.372 1.362 1.412 1.352 1.412 188,428 1.3796 3.73%
2022-12-23 0 1.340 1.340 1.360 1.320 1.360 68,000 91,680 1.3482 1.323 1.323 1.342 1.303 1.342 68,888 1.3309 1.52%
2022-12-22 0 1.320 1.320 1.350 1.320 1.390 162,000 218,980 1.3517 1.303 1.303 1.333 1.303 1.372 164,115 1.3343 -2.22%
2022-12-21 0 1.350 1.350 1.380 1.320 1.380 158,000 214,860 1.3599 1.333 1.333 1.362 1.303 1.362 160,063 1.3423 0.00%
2022-12-20 0 1.350 1.350 1.360 1.310 1.390 420,000 564,260 1.3435 1.333 1.333 1.342 1.293 1.372 425,483 1.3262 -1.46%
2022-12-19 0 1.370 1.370 1.450 1.350 1.450 139,000 195,410 1.4058 1.352 1.352 1.431 1.333 1.431 140,815 1.3877 -4.86%
2022-12-16 0 1.440 1.440 1.450 1.440 1.480 184,000 266,440 1.4480 1.421 1.421 1.431 1.421 1.461 186,402 1.4294 -2.70%
2022-12-15 0 1.480 1.450 1.480 1.440 1.480 96,000 140,420 1.4627 1.461 1.431 1.461 1.421 1.461 97,253 1.4439 0.00%
2022-12-14 0 1.480 1.450 1.480 1.450 1.480 115,000 169,080 1.4703 1.461 1.431 1.461 1.431 1.461 116,501 1.4513 0.68%
2022-12-13 0 1.470 1.450 1.460 1.450 1.480 88,000 129,200 1.4682 1.451 1.431 1.441 1.431 1.461 89,149 1.4493 1.38%
2022-12-12 0 1.450 1.450 1.470 1.430 1.490 186,000 272,544 1.4653 1.431 1.431 1.451 1.412 1.471 188,428 1.4464 0.00%
2022-12-09 0 1.450 1.450 1.480 1.430 1.480 381,000 553,900 1.4538 1.431 1.431 1.461 1.412 1.461 385,974 1.4351 0.00%
2022-12-08 0 1.450 1.450 1.490 1.440 1.500 162,000 239,070 1.4757 1.431 1.431 1.471 1.421 1.481 164,115 1.4567 0.69%
2022-12-07 0 1.440 1.440 1.480 1.430 1.520 184,000 273,230 1.4849 1.421 1.421 1.461 1.412 1.500 186,402 1.4658 -3.36%
2022-12-06 0 1.490 1.460 1.480 1.460 1.510 242,000 359,550 1.4857 1.471 1.441 1.461 1.441 1.491 245,159 1.4666 0.00%
2022-12-05 0 1.490 1.490 1.510 1.460 1.500 421,690 626,187 1.4849 1.471 1.471 1.491 1.441 1.481 427,195 1.4658 2.05%
2022-12-02 0 1.460 1.460 1.480 1.430 1.500 140,690 206,600 1.4685 1.441 1.441 1.461 1.412 1.481 142,527 1.4496 0.00%
2022-12-01 0 1.460 1.440 1.460 1.430 1.500 190,000 277,670 1.4614 1.441 1.421 1.441 1.412 1.481 192,480 1.4426 2.10%
2022-11-30 0 1.430 1.430 1.520 1.430 1.510 206,000 300,720 1.4598 1.412 1.412 1.500 1.412 1.491 208,689 1.4410 -2.72%
2022-11-29 0 1.470 1.460 1.470 1.420 1.480 112,000 163,150 1.4567 1.451 1.441 1.451 1.402 1.461 113,462 1.4379 1.38%
2022-11-28 0 1.450 1.450 1.490 1.420 1.490 14,000 20,480 1.4629 1.431 1.431 1.471 1.402 1.471 14,183 1.4440 -4.61%
2022-11-25 0 1.520 1.480 1.520 1.470 1.550 97,000 145,570 1.5007 1.500 1.461 1.500 1.451 1.530 98,266 1.4814 -1.94%
2022-11-24 0 1.550 1.400 1.550 1.480 1.550 136,000 207,590 1.5264 1.530 1.382 1.530 1.461 1.530 137,775 1.5067 0.00%
2022-11-23 0 1.550 1.450 1.550 1.450 1.550 178,000 268,970 1.5111 1.530 1.431 1.530 1.431 1.530 180,324 1.4916 2.65%
2022-11-22 0 1.510 1.450 1.510 1.430 1.510 133,000 197,119 1.4821 1.491 1.431 1.491 1.412 1.491 134,736 1.4630 0.67%
2022-11-21 0 1.500 1.450 1.500 1.450 1.500 65,995 97,569 1.4784 1.481 1.431 1.481 1.431 1.481 66,857 1.4594 0.00%
2022-11-18 0 1.500 1.470 1.500 1.420 1.510 548,000 815,710 1.4885 1.481 1.451 1.481 1.402 1.491 555,154 1.4693 6.38%
2022-11-17 0 1.410 1.410 1.430 1.400 1.470 29,000 41,440 1.4290 1.392 1.392 1.412 1.382 1.451 29,379 1.4106 -1.40%
2022-11-16 0 1.430 1.430 1.440 1.430 1.480 209,990 303,515 1.4454 1.412 1.412 1.421 1.412 1.461 212,731 1.4268 -1.38%
2022-11-15 0 1.450 1.450 1.480 1.420 1.490 613,000 898,067 1.4650 1.431 1.431 1.461 1.402 1.471 621,003 1.4462 -2.03%
2022-11-14 0 1.480 1.460 1.480 1.420 1.480 660,000 960,890 1.4559 1.461 1.441 1.461 1.402 1.461 668,616 1.4371 4.23%
2022-11-11 0 1.420 1.410 1.420 1.380 1.420 250,000 350,750 1.4030 1.402 1.392 1.402 1.362 1.402 253,264 1.3849 0.71%
2022-11-10 0 1.410 1.360 1.410 1.350 1.410 31,000 42,370 1.3668 1.392 1.342 1.392 1.333 1.392 31,405 1.3492 1.44%
2022-11-09 0 1.390 1.390 1.430 1.370 1.420 114,000 159,420 1.3984 1.372 1.372 1.412 1.352 1.402 115,488 1.3804 -1.42%
2022-11-08 0 1.410 1.380 1.420 1.380 1.410 396,000 553,640 1.3981 1.392 1.362 1.402 1.362 1.392 401,170 1.3801 3.68%
2022-11-07 0 1.360 1.360 1.400 1.280 1.400 172,000 234,200 1.3616 1.342 1.342 1.382 1.264 1.382 174,245 1.3441 1.49%
2022-11-04 0 1.340 1.340 1.380 1.300 1.390 489,514 651,768 1.3315 1.323 1.323 1.362 1.283 1.372 495,905 1.3143 1.52%
2022-11-03 0 1.320 1.320 1.350 1.290 1.380 2,222,000 2,998,038 1.3493 1.303 1.303 1.333 1.273 1.362 2,251,008 1.3319 -5.04%
2022-11-02 0 1.390 1.390 1.430 1.390 1.390 3,000 4,170 1.3900 1.372 1.372 1.412 1.372 1.372 3,039 1.3721 0.00%
2022-11-01 0 1.390 1.360 1.400 1.340 1.450 259,000 357,722 1.3812 1.372 1.342 1.382 1.323 1.431 262,381 1.3634 2.21%
2022-10-31 0 1.360 1.360 1.420 1.350 1.390 248,000 337,940 1.3627 1.342 1.342 1.402 1.333 1.372 251,238 1.3451 0.00%
2022-10-28 0 1.360 1.360 1.380 1.360 1.390 814,000 1,118,890 1.3746 1.342 1.342 1.362 1.342 1.372 824,627 1.3568 -4.90%
2022-10-27 0 1.430 1.420 1.430 1.410 1.490 237,000 342,450 1.4449 1.412 1.402 1.412 1.392 1.471 240,094 1.4263 -2.72%
2022-10-26 0 1.470 1.450 1.470 1.420 1.490 162,000 235,990 1.4567 1.451 1.431 1.451 1.402 1.471 164,115 1.4380 3.52%
2022-10-25 0 1.420 1.420 1.440 1.410 1.500 1,053,000 1,503,980 1.4283 1.402 1.402 1.421 1.392 1.481 1,066,747 1.4099 -4.05%
2022-10-24 0 1.480 1.480 1.520 1.430 1.570 1,601,000 2,375,240 1.4836 1.461 1.461 1.500 1.412 1.550 1,621,901 1.4645 -2.63%
2022-10-21 0 1.520 1.520 1.580 1.500 1.560 422,000 644,690 1.5277 1.500 1.500 1.560 1.481 1.540 427,509 1.5080 -2.56%
2022-10-20 0 1.560 1.520 1.560 1.500 1.600 396,000 606,090 1.5305 1.540 1.500 1.540 1.481 1.579 401,170 1.5108 -1.89%
2022-10-19 0 1.590 1.580 1.590 1.560 1.590 99,000 155,940 1.5752 1.570 1.560 1.570 1.540 1.570 100,292 1.5549 1.92%
2022-10-18 0 1.560 1.560 1.590 1.560 1.590 118,000 186,450 1.5801 1.540 1.540 1.570 1.540 1.570 119,540 1.5597 0.65%
2022-10-17 0 1.550 1.550 1.570 1.510 1.570 197,000 305,330 1.5499 1.530 1.530 1.550 1.491 1.550 199,572 1.5299 0.00%
2022-10-14 0 1.550 1.550 1.560 1.470 1.570 519,000 810,180 1.5610 1.530 1.530 1.540 1.451 1.550 525,775 1.5409 2.65%
2022-10-13 0 1.510 1.510 1.520 1.500 1.560 1,237,000 1,883,305 1.5225 1.491 1.491 1.500 1.481 1.540 1,253,149 1.5029 -1.95%
2022-10-12 0 1.540 1.520 1.570 1.500 1.570 981,000 1,502,310 1.5314 1.520 1.500 1.550 1.481 1.550 993,807 1.5117 0.00%
2022-10-11 0 1.540 1.540 1.570 1.500 1.570 1,100,000 1,693,730 1.5398 1.520 1.520 1.550 1.481 1.550 1,114,360 1.5199 -1.28%
2022-10-10 0 1.560 1.560 1.580 1.550 1.590 1,071,000 1,683,870 1.5722 1.540 1.540 1.560 1.530 1.570 1,084,982 1.5520 -0.64%
2022-10-07 0 1.570 1.570 1.590 1.520 1.580 311,000 488,310 1.5701 1.550 1.550 1.570 1.500 1.560 315,060 1.5499 0.00%
2022-10-06 0 1.570 1.570 1.590 1.540 1.590 253,000 396,290 1.5664 1.550 1.550 1.570 1.520 1.570 256,303 1.5462 0.64%
2022-10-05 0 1.560 1.560 1.580 1.550 1.590 287,000 451,400 1.5728 1.540 1.540 1.560 1.530 1.570 290,747 1.5526 -0.64%
2022-10-03 0 1.570 1.550 1.570 1.540 1.580 268,000 418,510 1.5616 1.550 1.530 1.550 1.520 1.560 271,499 1.5415 -1.26%
2022-09-30 0 1.590 1.590 1.610 1.540 1.610 922,000 1,467,660 1.5918 1.570 1.570 1.589 1.520 1.589 934,037 1.5713 0.63%
2022-09-29 0 1.580 1.580 1.590 1.560 1.600 2,057,000 3,245,210 1.5776 1.560 1.560 1.570 1.540 1.579 2,083,854 1.5573 -0.63%
2022-09-28 0 1.590 1.590 1.610 1.580 1.610 1,073,000 1,714,860 1.5982 1.570 1.570 1.589 1.560 1.589 1,087,008 1.5776 -2.45%
2022-09-27 0 1.630 1.620 1.630 1.580 1.630 777,000 1,243,340 1.6002 1.609 1.599 1.609 1.560 1.609 787,144 1.5796 1.87%
2022-09-26 0 1.600 1.590 1.610 1.580 1.620 583,000 931,678 1.5981 1.579 1.570 1.589 1.560 1.599 590,611 1.5775 -2.44%
2022-09-23 0 1.640 1.610 1.640 1.610 1.640 359,000 581,337 1.6193 1.619 1.589 1.619 1.589 1.619 363,687 1.5985 1.23%
2022-09-22 0 1.620 1.600 1.620 1.570 1.620 432,000 693,480 1.6053 1.599 1.579 1.599 1.550 1.599 437,640 1.5846 1.89%
2022-09-21 0 1.590 1.590 1.600 1.580 1.610 885,000 1,414,830 1.5987 1.570 1.570 1.579 1.560 1.589 896,554 1.5781 -2.45%
2022-09-20 0 1.630 1.630 1.640 1.620 1.650 166,000 271,270 1.6342 1.609 1.609 1.619 1.599 1.629 168,167 1.6131 -0.61%
2022-09-19 0 1.640 1.620 1.640 1.540 1.650 585,000 937,500 1.6026 1.619 1.599 1.619 1.520 1.629 592,637 1.5819 2.50%
2022-09-16 0 1.600 1.600 1.620 1.580 1.630 896,000 1,449,310 1.6175 1.579 1.579 1.599 1.560 1.609 907,697 1.5967 -1.84%
2022-09-15 0 1.630 1.630 1.650 1.630 1.660 477,000 781,901 1.6392 1.609 1.609 1.629 1.609 1.639 483,227 1.6181 -0.61%
2022-09-14 0 1.640 1.630 1.640 1.590 1.640 1,290,000 2,097,430 1.6259 1.619 1.609 1.619 1.570 1.619 1,306,841 1.6050 -0.61%
2022-09-13 0 1.650 1.630 1.650 1.600 1.670 338,000 552,580 1.6349 1.629 1.609 1.629 1.579 1.648 342,413 1.6138 3.12%
2022-09-09 0 1.600 1.600 1.620 1.580 1.640 1,055,000 1,714,290 1.6249 1.579 1.579 1.599 1.560 1.619 1,068,773 1.6040 -0.62%
2022-09-08 0 1.610 1.610 1.620 1.580 1.640 603,000 974,480 1.6161 1.589 1.589 1.599 1.560 1.619 610,872 1.5952 0.00%
2022-09-07 0 1.610 1.610 1.640 1.580 1.620 2,518,000 4,057,230 1.6113 1.589 1.589 1.619 1.560 1.599 2,550,872 1.5905 -0.62%
2022-09-06 0 1.620 1.620 1.630 1.590 1.660 1,025,000 1,669,248 1.6285 1.599 1.599 1.609 1.570 1.639 1,038,381 1.6075 0.62%
2022-09-05 0 1.610 1.610 1.660 1.530 1.660 1,323,000 2,119,474 1.6020 1.589 1.589 1.639 1.510 1.639 1,340,272 1.5814 2.55%
2022-09-02 0 1.570 1.570 1.610 1.510 1.600 615,000 968,501 1.5748 1.550 1.550 1.589 1.491 1.579 623,029 1.5545 0.00%
2022-09-01 0 1.570 1.550 1.570 1.530 1.600 1,007,000 1,572,520 1.5616 1.550 1.530 1.550 1.510 1.579 1,020,146 1.5415 -2.48%
2022-08-31 0 1.610 1.610 1.640 1.610 1.660 785,000 1,280,730 1.6315 1.589 1.589 1.619 1.589 1.639 795,248 1.6105 -1.83%
2022-08-30 0 1.640 1.640 1.660 1.580 1.650 625,000 1,022,180 1.6355 1.619 1.619 1.639 1.560 1.629 633,159 1.6144 2.50%
2022-08-29 0 1.600 1.600 1.620 1.570 1.630 708,000 1,134,990 1.6031 1.579 1.579 1.599 1.550 1.609 717,243 1.5824 -1.23%
2022-08-26 0 1.620 1.630 1.640 1.620 1.670 463,000 761,635 1.6450 1.599 1.609 1.619 1.599 1.648 469,044 1.6238 -0.61%
2022-08-25 0 1.630 1.630 1.640 1.620 1.660 265,000 433,290 1.6351 1.609 1.609 1.619 1.599 1.639 268,460 1.6140 0.00%
2022-08-24 0 1.630 1.620 1.630 1.610 1.660 810,000 1,321,930 1.6320 1.609 1.599 1.609 1.589 1.639 820,574 1.6110 -0.61%
2022-08-23 0 1.640 1.620 1.650 1.610 1.710 1,201,000 1,968,410 1.6390 1.619 1.599 1.629 1.589 1.688 1,216,679 1.6179 -1.20%
2022-08-22 0 1.660 1.660 1.680 1.650 1.700 545,000 914,530 1.6780 1.639 1.639 1.658 1.629 1.678 552,115 1.6564 -1.19%
2022-08-19 0 1.680 1.660 1.680 1.620 1.700 520,000 869,300 1.6717 1.658 1.639 1.658 1.599 1.678 526,789 1.6502 5.00%
2022-08-18 0 1.600 1.600 1.610 1.600 1.660 1,777,000 2,894,970 1.6291 1.579 1.579 1.589 1.579 1.639 1,800,198 1.6081 -4.19%
2022-08-17 0 1.670 1.650 1.670 1.630 1.680 667,000 1,106,130 1.6584 1.648 1.629 1.648 1.609 1.658 675,708 1.6370 2.45%
2022-08-16 0 1.630 1.630 1.650 1.620 1.690 1,501,000 2,468,690 1.6447 1.609 1.609 1.629 1.599 1.668 1,520,595 1.6235 -1.21%
2022-08-15 0 1.650 1.650 1.670 1.560 1.680 1,585,000 2,600,400 1.6406 1.629 1.629 1.648 1.540 1.658 1,605,692 1.6195 0.00%
2022-08-12 0 1.650 1.650 1.670 1.540 1.720 3,722,000 6,143,290 1.6505 1.629 1.629 1.648 1.520 1.698 3,770,590 1.6293 4.43%
2022-08-11 0 1.580 1.580 1.600 1.490 1.600 3,454,000 5,426,550 1.5711 1.560 1.560 1.579 1.471 1.579 3,499,091 1.5508 5.33%
2022-08-10 0 1.500 1.500 1.510 1.450 1.520 1,941,000 2,895,190 1.4916 1.481 1.481 1.491 1.431 1.500 1,966,339 1.4724 3.45%
2022-08-09 0 1.450 1.450 1.460 1.410 1.490 1,131,000 1,662,560 1.4700 1.431 1.431 1.441 1.392 1.471 1,145,765 1.4510 0.00%
2022-08-08 0 1.450 1.410 1.450 1.330 1.450 1,123,000 1,569,660 1.3977 1.431 1.392 1.431 1.313 1.431 1,137,661 1.3797 5.84%
2022-08-05 0 1.370 1.370 1.410 1.360 1.400 1,663,000 2,310,320 1.3892 1.352 1.352 1.392 1.342 1.382 1,684,710 1.3713 -2.14%
2022-08-04 0 1.400 1.400 1.410 1.380 1.460 4,275,190 6,174,328 1.4442 1.382 1.382 1.392 1.362 1.441 4,331,002 1.4256 -1.41%
2022-08-03 0 1.420 1.420 1.430 1.350 1.450 1,448,000 2,059,280 1.4222 1.402 1.402 1.412 1.333 1.431 1,466,903 1.4038 1.43%
2022-08-02 0 1.400 1.400 1.420 1.400 1.470 1,567,000 2,215,970 1.4141 1.382 1.382 1.402 1.382 1.451 1,587,457 1.3959 -5.41%
2022-08-01 0 1.480 1.460 1.480 1.430 1.480 760,000 1,116,190 1.4687 1.461 1.441 1.461 1.412 1.461 769,922 1.4497 2.07%
2022-07-29 0 1.450 1.450 1.460 1.450 1.520 2,056,000 3,041,510 1.4793 1.431 1.431 1.441 1.431 1.500 2,082,841 1.4603 -1.36%
2022-07-28 0 1.470 1.450 1.470 1.420 1.500 1,401,000 2,041,290 1.4570 1.451 1.431 1.451 1.402 1.481 1,419,290 1.4382 0.68%
2022-07-27 0 1.460 1.450 1.460 1.380 1.520 3,499,000 5,073,500 1.4500 1.441 1.431 1.441 1.362 1.500 3,544,679 1.4313 8.15%
2022-07-26 0 1.350 1.350 1.370 1.310 1.370 958,000 1,297,340 1.3542 1.333 1.333 1.352 1.293 1.352 970,507 1.3368 2.27%
2022-07-25 0 1.320 1.320 1.330 1.240 1.350 3,847,000 5,018,120 1.3044 1.303 1.303 1.313 1.224 1.333 3,897,222 1.2876 4.76%
2022-07-22 0 1.260 1.260 1.270 1.220 1.280 1,837,000 2,287,060 1.2450 1.244 1.244 1.254 1.204 1.264 1,860,982 1.2290 0.00%
2022-07-21 0 1.260 1.260 1.280 1.260 1.290 308,000 391,820 1.2721 1.244 1.244 1.264 1.244 1.273 312,021 1.2557 -1.56%
2022-07-20 0 1.280 1.280 1.300 1.280 1.360 689,000 900,130 1.3064 1.264 1.264 1.283 1.264 1.342 697,995 1.2896 -5.19%
2022-07-19 0 1.350 1.310 1.350 1.200 1.350 3,211,000 4,026,440 1.2540 1.333 1.293 1.333 1.185 1.333 3,252,919 1.2378 8.00%
2022-07-18 0 1.250 1.250 1.260 1.230 1.390 8,032,000 10,214,005 1.2717 1.234 1.234 1.244 1.214 1.372 8,136,856 1.2553 -10.71%
2022-07-15 0 1.400 1.400 1.410 1.390 1.450 788,000 1,112,109 1.4113 1.382 1.382 1.392 1.372 1.431 798,287 1.3931 -2.10%
2022-07-14 0 1.430 1.430 1.440 1.400 1.470 618,000 874,665 1.4153 1.412 1.412 1.421 1.382 1.451 626,068 1.3971 2.88%
2022-07-13 0 1.390 1.390 1.420 1.390 1.440 525,000 741,030 1.4115 1.372 1.372 1.402 1.372 1.421 531,854 1.3933 -0.71%
2022-07-12 0 1.400 1.400 1.420 1.390 1.470 1,004,000 1,414,080 1.4084 1.382 1.382 1.402 1.372 1.451 1,017,107 1.3903 -2.10%
2022-07-11 0 1.430 1.430 1.450 1.410 1.490 1,117,000 1,598,130 1.4307 1.412 1.412 1.431 1.392 1.471 1,131,582 1.4123 -2.72%
2022-07-08 0 1.470 1.460 1.470 1.440 1.470 799,000 1,162,070 1.4544 1.451 1.441 1.451 1.421 1.451 809,431 1.4357 2.08%
2022-07-07 0 1.440 1.440 1.450 1.430 1.450 675,000 975,480 1.4452 1.421 1.421 1.431 1.412 1.431 683,812 1.4265 -0.69%
2022-07-06 0 1.450 1.430 1.450 1.430 1.460 797,000 1,159,910 1.4553 1.431 1.412 1.431 1.412 1.441 807,405 1.4366 1.40%
2022-07-05 0 1.430 1.430 1.450 1.430 1.460 954,000 1,382,870 1.4495 1.412 1.412 1.431 1.412 1.441 966,454 1.4309 -2.05%
2022-07-04 0 1.460 1.460 1.470 1.450 1.520 1,018,000 1,489,020 1.4627 1.441 1.441 1.451 1.431 1.500 1,031,290 1.4438 -2.67%
2022-06-30 0 1.500 1.490 1.500 1.490 1.540 712,000 1,068,610 1.5009 1.481 1.471 1.481 1.471 1.520 721,295 1.4815 -1.32%
2022-06-29 0 1.520 1.520 1.550 1.510 1.540 864,000 1,317,864 1.5253 1.500 1.500 1.530 1.491 1.520 875,279 1.5056 0.66%
2022-06-28 0 1.510 1.510 1.530 1.480 1.560 499,000 762,510 1.5281 1.491 1.491 1.510 1.461 1.540 505,514 1.5084 0.00%
2022-06-27 0 1.510 1.510 1.530 1.500 1.530 728,000 1,097,060 1.5070 1.491 1.491 1.510 1.481 1.510 737,504 1.4875 -0.66%
2022-06-24 0 1.520 1.480 1.520 1.450 1.520 975,000 1,439,305 1.4762 1.500 1.461 1.500 1.431 1.500 987,728 1.4572 3.40%
2022-06-23 0 1.470 1.470 1.480 1.460 1.520 2,488,000 3,676,080 1.4775 1.451 1.451 1.461 1.441 1.500 2,520,480 1.4585 -2.65%
2022-06-22 0 1.510 1.510 1.520 1.500 1.560 837,000 1,270,365 1.5178 1.491 1.491 1.500 1.481 1.540 847,927 1.4982 -3.82%
2022-06-21 0 1.570 1.550 1.580 1.480 1.580 1,380,000 2,141,740 1.5520 1.550 1.530 1.560 1.461 1.560 1,398,016 1.5320 3.29%
2022-06-20 0 1.520 1.520 1.530 1.390 1.530 1,636,000 2,430,185 1.4854 1.500 1.500 1.510 1.372 1.510 1,657,358 1.4663 7.04%
2022-06-17 0 1.420 1.410 1.420 1.400 1.430 750,000 1,062,860 1.4171 1.402 1.392 1.402 1.382 1.412 759,791 1.3989 0.71%
2022-06-16 0 1.410 1.410 1.430 1.410 1.450 1,023,000 1,456,335 1.4236 1.392 1.392 1.412 1.392 1.431 1,036,355 1.4052 -1.40%
2022-06-15 0 1.430 1.430 1.450 1.410 1.460 1,179,000 1,700,749 1.4425 1.412 1.412 1.431 1.392 1.441 1,194,392 1.4239 0.70%
2022-06-14 0 1.420 1.420 1.430 1.400 1.460 1,206,000 1,737,910 1.4411 1.402 1.402 1.412 1.382 1.441 1,221,744 1.4225 -1.39%
2022-06-13 0 1.440 1.440 1.450 1.440 1.480 1,063,000 1,548,850 1.4571 1.421 1.421 1.431 1.421 1.461 1,076,877 1.4383 -2.04%
2022-06-10 0 1.470 1.470 1.480 1.450 1.480 906,000 1,331,900 1.4701 1.451 1.451 1.461 1.431 1.461 917,828 1.4511 -0.68%
2022-06-09 0 1.480 1.480 1.490 1.460 1.510 2,013,000 2,981,000 1.4809 1.461 1.461 1.471 1.441 1.491 2,039,279 1.4618 0.00%
2022-06-08 0 1.480 1.480 1.500 1.460 1.510 1,143,000 1,692,050 1.4804 1.461 1.461 1.481 1.441 1.491 1,157,922 1.4613 -0.67%
2022-06-07 0 1.490 1.490 1.500 1.450 1.530 1,455,000 2,187,625 1.5035 1.471 1.471 1.481 1.431 1.510 1,473,995 1.4841 1.36%
2022-06-06 0 1.470 1.470 1.480 1.470 1.500 1,025,000 1,520,634 1.4835 1.451 1.451 1.461 1.451 1.481 1,038,381 1.4644 -1.34%
2022-06-02 0 1.490 1.490 1.510 1.450 1.510 708,000 1,049,120 1.4818 1.471 1.471 1.491 1.431 1.491 717,243 1.4627 2.05%
2022-06-01 0 1.460 1.460 1.470 1.420 1.470 475,000 687,510 1.4474 1.441 1.441 1.451 1.402 1.451 481,201 1.4287 2.82%
2022-05-31 0 1.420 1.420 1.440 1.420 1.450 498,000 716,140 1.4380 1.402 1.402 1.421 1.402 1.431 504,501 1.4195 -1.39%
2022-05-30 0 1.440 1.400 1.440 1.400 1.450 677,000 970,075 1.4329 1.421 1.382 1.421 1.382 1.431 685,838 1.4144 3.60%
2022-05-27 0 1.390 1.390 1.400 1.370 1.420 1,247,000 1,742,410 1.3973 1.372 1.372 1.382 1.352 1.402 1,263,279 1.3793 2.96%
2022-05-26 0 1.350 1.350 1.380 1.320 1.380 851,000 1,152,530 1.3543 1.333 1.333 1.362 1.303 1.362 862,110 1.3369 0.00%
2022-05-25 0 1.350 1.350 1.370 1.350 1.390 1,823,431 2,492,104 1.3667 1.333 1.333 1.352 1.333 1.372 1,847,236 1.3491 -1.46%
2022-05-24 0 1.370 1.370 1.380 1.370 1.420 405,000 566,056 1.3977 1.352 1.352 1.362 1.352 1.402 410,287 1.3797 -2.14%
2022-05-23 0 1.400 1.400 1.440 1.380 1.440 456,000 646,817 1.4185 1.382 1.382 1.421 1.362 1.421 461,953 1.4002 0.00%
2022-05-20 0 1.400 1.400 1.410 1.370 1.410 648,000 903,750 1.3947 1.382 1.382 1.392 1.352 1.392 656,460 1.3767 1.45%
2022-05-19 0 1.380 1.380 1.420 1.310 1.430 1,377,000 1,908,140 1.3857 1.362 1.362 1.402 1.293 1.412 1,394,977 1.3679 -2.13%
2022-05-18 0 1.470 1.470 1.480 1.410 1.490 894,000 1,315,670 1.4717 1.392 1.392 1.401 1.335 1.411 944,210 1.3934 1.38%
2022-05-17 0 1.450 1.450 1.480 1.400 1.490 652,000 951,690 1.4596 1.373 1.373 1.401 1.326 1.411 688,619 1.3820 0.69%
2022-05-16 0 1.440 1.430 1.440 1.410 1.460 419,000 598,735 1.4290 1.363 1.354 1.363 1.335 1.382 442,533 1.3530 3.60%
2022-05-13 0 1.390 1.390 1.430 1.380 1.420 771,000 1,077,996 1.3982 1.316 1.316 1.354 1.307 1.344 814,302 1.3238 1.46%
2022-05-12 0 1.370 1.370 1.380 1.360 1.440 2,673,000 3,741,586 1.3998 1.297 1.297 1.307 1.288 1.363 2,823,125 1.3253 -4.86%
2022-05-11 0 1.440 1.440 1.460 1.420 1.480 905,475 1,314,493 1.4517 1.363 1.363 1.382 1.344 1.401 956,330 1.3745 0.70%
2022-05-10 0 1.430 1.430 1.470 1.420 1.490 1,092,761 1,580,669 1.4465 1.354 1.354 1.392 1.344 1.411 1,154,134 1.3696 -2.72%
2022-05-06 0 1.470 1.470 1.530 1.450 1.610 1,948,000 2,941,480 1.5100 1.392 1.392 1.449 1.373 1.524 2,057,407 1.4297 -7.55%
2022-05-05 0 1.590 1.590 1.620 1.580 1.620 623,000 993,840 1.5952 1.505 1.505 1.534 1.496 1.534 657,990 1.5104 -0.62%
2022-05-04 0 1.600 1.590 1.600 1.560 1.620 2,125,000 3,384,420 1.5927 1.515 1.505 1.515 1.477 1.534 2,244,348 1.5080 0.00%
2022-05-03 0 1.600 1.600 1.620 1.550 1.620 449,000 718,250 1.5997 1.515 1.515 1.534 1.468 1.534 474,217 1.5146 0.00%
2022-04-29 0 1.600 1.600 1.620 1.550 1.630 4,441,000 7,119,220 1.6031 1.515 1.515 1.534 1.468 1.543 4,690,422 1.5178 0.63%
2022-04-28 0 1.590 1.590 1.620 1.510 1.620 1,774,000 2,795,140 1.5756 1.505 1.505 1.534 1.430 1.534 1,873,634 1.4918 6.00%
2022-04-27 0 1.500 1.500 1.530 1.350 1.520 2,183,111 3,175,641 1.4546 1.420 1.420 1.449 1.278 1.439 2,305,722 1.3773 6.38%
2022-04-26 0 1.410 1.410 1.420 1.380 1.510 1,471,000 2,117,010 1.4392 1.335 1.335 1.344 1.307 1.430 1,553,617 1.3626 -3.42%
2022-04-25 0 1.460 1.460 1.480 1.460 1.560 2,357,000 3,530,640 1.4979 1.382 1.382 1.401 1.382 1.477 2,489,377 1.4183 -5.81%
2022-04-22 0 1.550 1.550 1.580 1.520 1.610 1,493,000 2,322,300 1.5555 1.468 1.468 1.496 1.439 1.524 1,576,852 1.4727 -1.27%
2022-04-21 0 1.570 1.570 1.580 1.560 1.620 2,478,485 3,942,616 1.5907 1.487 1.487 1.496 1.477 1.534 2,617,686 1.5061 -1.87%
2022-04-20 0 1.600 1.600 1.610 1.600 1.650 1,284,611 2,087,393 1.6249 1.515 1.515 1.524 1.515 1.562 1,356,759 1.5385 -3.03%
2022-04-19 0 1.650 1.650 1.670 1.600 1.680 849,889 1,392,226 1.6381 1.562 1.562 1.581 1.515 1.591 897,622 1.5510 1.85%
2022-04-14 0 1.620 1.620 1.630 1.620 1.660 1,320,515 2,165,850 1.6402 1.534 1.534 1.543 1.534 1.572 1,394,680 1.5529 0.62%
2022-04-13 0 1.610 1.600 1.610 1.610 1.630 740,000 1,195,830 1.6160 1.524 1.515 1.524 1.524 1.543 781,561 1.5301 0.00%
2022-04-12 0 1.610 1.610 1.640 1.600 1.670 1,147,000 1,864,340 1.6254 1.524 1.524 1.553 1.515 1.581 1,211,420 1.5390 -0.62%
2022-04-11 0 1.620 1.620 1.670 1.620 1.710 1,364,891 2,266,343 1.6605 1.534 1.534 1.581 1.534 1.619 1,441,548 1.5722 -4.71%
2022-04-08 0 1.700 1.700 1.720 1.690 1.720 617,000 1,050,260 1.7022 1.610 1.610 1.629 1.600 1.629 651,653 1.6117 0.00%
2022-04-07 0 1.700 1.700 1.720 1.690 1.730 1,155,625 1,972,294 1.7067 1.610 1.610 1.629 1.600 1.638 1,220,529 1.6159 -2.30%
2022-04-06 0 1.740 1.700 1.740 1.700 1.740 1,021,000 1,756,095 1.7200 1.647 1.610 1.647 1.610 1.647 1,078,343 1.6285 0.58%
2022-04-04 0 1.730 1.730 1.750 1.710 1.770 1,027,000 1,792,490 1.7454 1.638 1.638 1.657 1.619 1.676 1,084,680 1.6526 1.17%
2022-04-01 0 1.710 1.710 1.730 1.710 1.750 1,860,335 3,199,109 1.7196 1.619 1.619 1.638 1.619 1.657 1,964,818 1.6282 -3.39%
2022-03-31 0 1.770 1.770 1.820 1.770 1.850 1,895,000 3,376,675 1.7819 1.676 1.676 1.723 1.676 1.752 2,001,430 1.6871 -1.67%
2022-03-30 0 1.800 1.800 1.820 1.780 1.810 2,465,000 4,421,075 1.7935 1.704 1.704 1.723 1.685 1.714 2,603,443 1.6982 -1.10%
2022-03-29 0 1.820 1.810 1.820 1.770 1.840 1,601,000 2,879,100 1.7983 1.723 1.714 1.723 1.676 1.742 1,690,918 1.7027 0.00%
2022-03-28 0 1.820 1.810 1.820 1.770 1.860 1,410,000 2,563,690 1.8182 1.723 1.714 1.723 1.676 1.761 1,489,191 1.7215 0.55%
2022-03-25 0 1.810 1.810 1.830 1.800 1.930 2,864,400 5,323,972 1.8587 1.714 1.714 1.733 1.704 1.827 3,025,275 1.7598 -5.24%
2022-03-24 0 1.910 1.910 1.920 1.870 1.940 1,838,688 3,494,449 1.9005 1.808 1.808 1.818 1.771 1.837 1,941,955 1.7994 2.69%
2022-03-23 0 1.860 1.860 1.910 1.860 1.980 3,317,000 6,297,330 1.8985 1.761 1.761 1.808 1.761 1.875 3,503,294 1.7975 0.54%
2022-03-22 0 1.850 1.850 1.880 1.820 1.880 1,328,000 2,462,926 1.8546 1.752 1.752 1.780 1.723 1.780 1,402,585 1.7560 2.21%
2022-03-21 0 1.810 1.810 1.840 1.780 1.900 4,459,000 8,178,137 1.8341 1.714 1.714 1.742 1.685 1.799 4,709,433 1.7365 2.84%
2022-03-18 0 1.760 1.760 1.790 1.680 1.810 44,639,000 78,271,295 1.7534 1.666 1.666 1.695 1.591 1.714 47,146,085 1.6602 2.92%
2022-03-17 0 1.710 1.710 1.750 1.660 1.760 14,357,000 24,491,205 1.7059 1.619 1.619 1.657 1.572 1.666 15,163,340 1.6152 3.64%
2022-03-16 0 1.650 1.640 1.650 1.610 1.750 8,661,000 14,170,530 1.6361 1.562 1.553 1.562 1.524 1.657 9,147,432 1.5491 -1.79%
2022-03-15 0 1.680 1.680 1.690 1.590 1.700 9,263,000 15,117,912 1.6321 1.591 1.591 1.600 1.505 1.610 9,783,243 1.5453 -0.59%
2022-03-14 0 1.690 1.680 1.690 1.690 1.830 4,235,350 7,332,046 1.7312 1.600 1.591 1.600 1.600 1.733 4,473,222 1.6391 -7.65%
2022-03-11 0 1.830 1.830 1.840 1.800 1.930 4,429,600 8,178,306 1.8463 1.733 1.733 1.742 1.704 1.827 4,678,382 1.7481 -4.19%
2022-03-10 0 1.910 1.900 1.910 1.850 1.980 2,786,000 5,329,358 1.9129 1.808 1.799 1.808 1.752 1.875 2,942,472 1.8112 6.11%
2022-03-09 0 1.800 1.800 1.820 1.720 1.870 4,594,700 8,212,039 1.7873 1.704 1.704 1.723 1.629 1.771 4,852,755 1.6922 -2.17%
2022-03-08 0 1.840 1.830 1.840 1.840 1.980 3,289,800 6,254,045 1.9010 1.742 1.733 1.742 1.742 1.875 3,474,567 1.7999 -4.66%
2022-03-07 0 1.930 1.920 1.930 1.920 2.040 4,247,000 8,329,511 1.9613 1.827 1.818 1.827 1.818 1.932 4,485,527 1.8570 -3.98%
2022-03-04 0 2.010 2.010 2.020 2.010 2.080 1,434,000 2,931,669 2.0444 1.903 1.903 1.913 1.903 1.969 1,514,539 1.9357 -3.37%
2022-03-03 0 2.080 2.070 2.080 2.070 2.100 453,000 944,610 2.0852 1.969 1.960 1.969 1.960 1.988 478,442 1.9743 0.97%
2022-03-02 0 2.060 2.050 2.060 2.060 2.100 928,000 1,922,620 2.0718 1.950 1.941 1.950 1.950 1.988 980,120 1.9616 -2.37%
2022-03-01 0 2.110 2.100 2.110 2.050 2.130 1,767,000 3,677,750 2.0814 1.998 1.988 1.998 1.941 2.017 1,866,241 1.9707 2.43%
2022-02-28 0 2.060 2.060 2.070 2.050 2.130 1,698,100 3,500,972 2.0617 1.950 1.950 1.960 1.941 2.017 1,793,471 1.9521 -2.37%
2022-02-25 0 2.110 2.100 2.110 2.110 2.160 1,371,000 2,924,870 2.1334 1.998 1.988 1.998 1.998 2.045 1,448,000 2.0199 0.00%
2022-02-24 0 2.110 2.100 2.110 2.100 2.230 2,178,000 4,650,950 2.1354 1.998 1.988 1.998 1.988 2.111 2,300,324 2.0219 -2.76%
2022-02-23 0 2.170 2.160 2.170 2.070 2.170 1,139,291 2,425,941 2.1293 2.055 2.045 2.055 1.960 2.055 1,203,278 2.0161 4.83%
2022-02-22 0 2.070 2.060 2.070 2.050 2.220 3,324,256 6,933,522 2.0857 1.960 1.950 1.960 1.941 2.102 3,510,958 1.9748 -5.48%
2022-02-21 0 2.190 2.180 2.190 2.180 2.260 1,543,000 3,390,430 2.1973 2.074 2.064 2.074 2.064 2.140 1,629,660 2.0805 -2.23%
2022-02-18 0 2.240 2.230 2.240 2.230 2.310 3,091,000 7,002,035 2.2653 2.121 2.111 2.121 2.111 2.187 3,264,602 2.1448 -2.61%
2022-02-17 0 2.300 2.290 2.300 2.290 2.330 1,731,000 3,989,994 2.3050 2.178 2.168 2.178 2.168 2.206 1,828,219 2.1824 0.00%
2022-02-16 0 2.300 2.300 2.310 2.300 2.320 1,007,000 2,321,750 2.3056 2.178 2.178 2.187 2.178 2.197 1,063,557 2.1830 0.44%
2022-02-15 0 2.290 2.280 2.290 2.280 2.350 1,918,000 4,406,840 2.2976 2.168 2.159 2.168 2.159 2.225 2,025,722 2.1754 -0.87%
2022-02-14 0 2.310 2.300 2.310 2.310 2.370 1,371,300 3,191,594 2.3274 2.187 2.178 2.187 2.187 2.244 1,448,317 2.2037 -1.70%
2022-02-11 0 2.350 2.350 2.360 2.350 2.410 1,147,000 2,720,470 2.3718 2.225 2.225 2.235 2.225 2.282 1,211,420 2.2457 -2.49%
2022-02-10 0 2.410 2.400 2.410 2.350 2.420 981,500 2,353,920 2.3983 2.282 2.272 2.282 2.225 2.291 1,036,625 2.2708 1.69%
2022-02-09 0 2.370 2.320 2.370 2.320 2.370 785,000 1,845,550 2.3510 2.244 2.197 2.244 2.197 2.244 829,088 2.2260 2.60%
2022-02-08 0 2.310 2.310 2.330 2.300 2.380 1,014,015 2,350,383 2.3179 2.187 2.187 2.206 2.178 2.253 1,070,966 2.1946 -1.28%
2022-02-07 0 2.340 2.330 2.340 2.320 2.370 379,000 885,510 2.3364 2.216 2.206 2.216 2.197 2.244 400,286 2.2122 -0.43%
2022-02-04 0 2.350 2.350 2.360 2.310 2.370 1,106,000 2,590,930 2.3426 2.225 2.225 2.235 2.187 2.244 1,168,117 2.2180 1.29%
2022-01-31 0 2.320 2.320 2.330 2.300 2.350 177,000 410,050 2.3167 2.197 2.197 2.206 2.178 2.225 186,941 2.1935 0.87%
2022-01-28 0 2.300 2.300 2.310 2.280 2.380 950,000 2,180,010 2.2947 2.178 2.178 2.187 2.159 2.253 1,003,355 2.1727 -1.29%
2022-01-27 0 2.330 2.310 2.330 2.280 2.350 2,257,000 5,198,300 2.3032 2.206 2.187 2.206 2.159 2.225 2,383,761 2.1807 -0.43%
2022-01-26 0 2.340 2.340 2.360 2.310 2.370 1,322,300 3,105,161 2.3483 2.216 2.216 2.235 2.187 2.244 1,396,565 2.2234 0.86%
2022-01-25 0 2.320 2.300 2.320 2.300 2.370 2,420,000 5,657,282 2.3377 2.197 2.178 2.197 2.178 2.244 2,555,916 2.2134 -1.28%
2022-01-24 0 2.350 2.350 2.360 2.310 2.440 7,025,000 16,679,910 2.3744 2.225 2.225 2.235 2.187 2.310 7,419,549 2.2481 -12.96%
2022-01-21 0 2.700 2.700 2.720 2.690 2.770 825,600 2,241,512 2.7150 2.556 2.556 2.575 2.547 2.623 871,969 2.5706 -1.46%
2022-01-20 0 2.740 2.710 2.740 2.700 2.770 880,766 2,406,138 2.7319 2.594 2.566 2.594 2.556 2.623 930,233 2.5866 -0.72%
2022-01-19 0 2.760 2.720 2.760 2.680 2.780 1,900,000 5,178,550 2.7256 2.613 2.575 2.613 2.537 2.632 2,006,711 2.5806 -0.36%
2022-01-18 0 2.770 2.750 2.770 2.660 2.780 3,586,000 9,843,230 2.7449 2.623 2.604 2.623 2.519 2.632 3,787,402 2.5989 4.92%
2022-01-17 0 2.640 2.630 2.650 2.620 2.740 762,000 2,019,571 2.6504 2.500 2.490 2.509 2.481 2.594 804,797 2.5094 -3.30%
2022-01-14 0 2.730 2.700 2.730 2.680 2.740 1,401,003 3,805,354 2.7162 2.585 2.556 2.585 2.537 2.594 1,479,688 2.5717 0.37%
2022-01-13 0 2.720 2.710 2.720 2.640 2.720 2,282,000 6,102,360 2.6741 2.575 2.566 2.575 2.500 2.575 2,410,165 2.5319 2.26%
2022-01-12 0 2.660 2.640 2.660 2.600 2.660 1,374,600 3,618,204 2.6322 2.519 2.500 2.519 2.462 2.519 1,451,802 2.4922 1.53%
2022-01-11 0 2.620 2.600 2.620 2.520 2.660 2,320,000 6,044,210 2.6053 2.481 2.462 2.481 2.386 2.519 2,450,299 2.4667 3.15%
2022-01-10 0 2.540 2.500 2.540 2.460 2.550 954,000 2,396,172 2.5117 2.405 2.367 2.405 2.329 2.414 1,007,580 2.3781 1.20%
2022-01-07 0 2.510 2.490 2.520 2.420 2.510 1,885,000 4,654,910 2.4694 2.377 2.358 2.386 2.291 2.377 1,990,868 2.3381 -0.40%
2022-01-06 0 2.520 2.490 2.520 2.440 2.560 1,363,630 3,404,231 2.4964 2.386 2.358 2.386 2.310 2.424 1,440,216 2.3637 -0.79%
2022-01-05 0 2.540 2.540 2.560 2.530 2.630 1,036,000 2,641,920 2.5501 2.405 2.405 2.424 2.395 2.490 1,094,185 2.4145 -1.55%
2022-01-04 0 2.580 2.580 2.590 2.550 2.630 1,082,000 2,797,560 2.5855 2.443 2.443 2.452 2.414 2.490 1,142,769 2.4481 -2.64%
2022-01-03 0 2.650 2.640 2.650 2.550 2.650 1,385,000 3,601,945 2.6007 2.509 2.500 2.509 2.414 2.509 1,462,787 2.4624 3.92%
2021-12-31 0 2.550 2.520 2.550 2.480 2.550 911,137 2,294,139 2.5179 2.414 2.386 2.414 2.348 2.414 962,310 2.3840 1.59%
2021-12-30 0 2.510 2.460 2.510 2.450 2.510 879,000 2,179,480 2.4795 2.377 2.329 2.377 2.320 2.377 928,368 2.3476 2.03%
2021-12-29 0 2.460 2.460 2.480 2.440 2.500 335,000 825,390 2.4639 2.329 2.329 2.348 2.310 2.367 353,815 2.3328 -0.81%
2021-12-28 0 2.480 2.470 2.480 2.450 2.510 931,000 2,306,030 2.4769 2.348 2.339 2.348 2.320 2.377 983,288 2.3452 -0.40%
2021-12-24 0 2.490 2.470 2.490 2.460 2.490 447,000 1,107,820 2.4783 2.358 2.339 2.358 2.329 2.358 472,105 2.3466 0.40%
2021-12-23 0 2.480 2.460 2.480 2.420 2.490 866,000 2,134,920 2.4653 2.348 2.329 2.348 2.291 2.358 914,638 2.3342 2.48%
2021-12-22 0 2.420 2.420 2.430 2.410 2.450 579,000 1,405,690 2.4278 2.291 2.291 2.301 2.282 2.320 611,519 2.2987 -0.82%
2021-12-21 0 2.440 2.400 2.440 2.360 2.440 888,000 2,144,540 2.4150 2.310 2.272 2.310 2.235 2.310 937,873 2.2866 3.83%
2021-12-20 0 2.350 2.350 2.390 2.330 2.410 1,548,000 3,647,500 2.3563 2.225 2.225 2.263 2.206 2.282 1,634,941 2.2310 -2.89%
2021-12-17 0 2.420 2.410 2.420 2.370 2.450 1,347,000 3,239,590 2.4050 2.291 2.282 2.291 2.244 2.320 1,422,652 2.2771 1.26%
2021-12-16 0 2.390 2.390 2.410 2.350 2.420 1,590,000 3,814,210 2.3989 2.263 2.263 2.282 2.225 2.291 1,679,300 2.2713 1.70%
2021-12-15 0 2.350 2.350 2.390 2.350 2.440 2,209,200 5,272,115 2.3864 2.225 2.225 2.263 2.225 2.310 2,333,277 2.2595 -2.08%
2021-12-14 0 2.400 2.390 2.410 2.350 2.460 1,864,000 4,489,140 2.4083 2.272 2.263 2.282 2.225 2.329 1,968,689 2.2803 -2.44%
2021-12-13 0 2.460 2.460 2.470 2.460 2.570 2,104,000 5,311,880 2.5247 2.329 2.329 2.339 2.329 2.433 2,222,168 2.3904 -2.77%
2021-12-10 0 2.530 2.530 2.560 2.500 2.560 1,891,000 4,772,995 2.5241 2.395 2.395 2.424 2.367 2.424 1,997,205 2.3898 -1.17%
2021-12-09 0 2.560 2.540 2.560 2.520 2.580 1,916,000 4,878,288 2.5461 2.424 2.405 2.424 2.386 2.443 2,023,609 2.4107 1.59%
2021-12-08 0 2.520 2.510 2.530 2.450 2.530 1,772,000 4,428,670 2.4992 2.386 2.377 2.395 2.320 2.395 1,871,522 2.3663 2.86%
2021-12-07 0 2.450 2.450 2.480 2.420 2.500 1,724,630 4,246,783 2.4624 2.320 2.320 2.348 2.291 2.367 1,821,491 2.3315 -0.41%
2021-12-06 0 2.460 2.420 2.460 2.410 2.500 2,306,000 5,689,130 2.4671 2.329 2.291 2.329 2.282 2.367 2,435,513 2.3359 0.82%
2021-12-03 0 2.440 2.440 2.470 2.370 2.490 1,840,000 4,452,085 2.4196 2.310 2.310 2.339 2.244 2.358 1,943,341 2.2909 0.00%
2021-12-02 0 2.440 2.440 2.450 2.400 2.480 1,887,000 4,580,920 2.4276 2.310 2.310 2.320 2.272 2.348 1,992,981 2.2985 -0.81%
2021-12-01 0 2.460 2.450 2.460 2.380 2.500 3,119,000 7,637,850 2.4488 2.329 2.320 2.329 2.253 2.367 3,294,174 2.3186 2.93%
2021-11-30 0 2.390 2.390 2.400 2.290 2.390 13,371,000 31,787,890 2.3774 2.263 2.263 2.272 2.168 2.263 14,121,963 2.2510 3.91%
2021-11-29 0 2.300 2.300 2.310 2.300 2.400 2,184,000 5,073,725 2.3231 2.178 2.178 2.187 2.178 2.272 2,306,661 2.1996 -1.29%
2021-11-26 0 2.330 2.330 2.360 2.330 2.440 2,012,000 4,721,575 2.3467 2.206 2.206 2.235 2.206 2.310 2,125,001 2.2219 -1.69%
2021-11-25 0 2.370 2.360 2.370 2.320 2.440 2,129,000 5,065,285 2.3792 2.244 2.235 2.244 2.197 2.310 2,248,572 2.2527 2.16%
2021-11-24 0 2.320 2.320 2.330 2.300 2.380 1,894,889 4,398,766 2.3214 2.197 2.197 2.206 2.178 2.253 2,001,313 2.1979 0.43%
2021-11-23 0 2.310 2.310 2.330 2.300 2.370 2,042,000 4,763,930 2.3330 2.187 2.187 2.206 2.178 2.244 2,156,686 2.2089 -0.43%
2021-11-22 0 2.320 2.310 2.320 2.310 2.400 3,327,000 7,774,080 2.3367 2.197 2.187 2.197 2.187 2.272 3,513,856 2.2124 -2.93%
2021-11-19 0 2.390 2.380 2.390 2.280 2.390 2,413,000 5,666,413 2.3483 2.263 2.253 2.263 2.159 2.263 2,548,523 2.2234 4.82%
2021-11-18 0 2.280 2.280 2.290 2.280 2.310 2,435,680 5,567,649 2.2859 2.159 2.159 2.168 2.159 2.187 2,572,476 2.1643 -0.44%
2021-11-17 0 2.290 2.280 2.290 2.290 2.330 1,675,000 3,846,000 2.2961 2.168 2.159 2.168 2.168 2.206 1,769,074 2.1740 -1.29%
2021-11-16 0 2.320 2.310 2.320 2.310 2.360 1,957,000 4,560,316 2.3303 2.197 2.187 2.197 2.187 2.235 2,066,912 2.2063 -0.43%
2021-11-15 0 2.330 2.310 2.330 2.310 2.360 1,841,000 4,278,720 2.3241 2.206 2.187 2.206 2.187 2.235 1,944,397 2.2005 -0.85%
2021-11-12 0 2.350 2.340 2.350 2.330 2.470 3,273,000 7,760,470 2.3711 2.225 2.216 2.225 2.206 2.339 3,456,823 2.2450 -4.86%
2021-11-11 0 2.470 2.440 2.470 2.350 2.480 2,408,000 5,855,960 2.4319 2.339 2.310 2.339 2.225 2.348 2,543,242 2.3026 6.93%
2021-11-10 0 2.310 2.300 2.320 2.280 2.350 1,234,000 2,856,090 2.3145 2.187 2.178 2.197 2.159 2.225 1,303,306 2.1914 0.87%
2021-11-09 0 2.290 2.280 2.290 2.270 2.310 598,000 1,368,860 2.2891 2.168 2.159 2.168 2.149 2.187 631,586 2.1673 0.44%
2021-11-08 0 2.280 2.280 2.290 2.270 2.360 1,355,000 3,103,723 2.2906 2.159 2.159 2.168 2.149 2.235 1,431,102 2.1688 -0.87%
2021-11-05 0 2.300 2.300 2.310 2.300 2.400 1,674,000 3,910,840 2.3362 2.178 2.178 2.187 2.178 2.272 1,768,018 2.2120 -4.96%
2021-11-04 0 2.420 2.390 2.420 2.370 2.420 675,400 1,618,640 2.3966 2.291 2.263 2.291 2.244 2.291 713,333 2.2691 -0.41%
2021-11-03 0 2.430 2.380 2.430 2.330 2.440 2,370,600 5,661,950 2.3884 2.301 2.253 2.301 2.206 2.310 2,503,741 2.2614 2.10%
2021-11-02 0 2.380 2.370 2.380 2.330 2.440 1,852,000 4,414,540 2.3837 2.253 2.244 2.253 2.206 2.310 1,956,015 2.2569 -0.83%
2021-11-01 0 2.400 2.380 2.400 2.340 2.410 1,624,000 3,856,895 2.3749 2.272 2.253 2.272 2.216 2.282 1,715,210 2.2486 2.56%
2021-10-29 0 2.340 2.340 2.350 2.330 2.410 1,735,843 4,068,140 2.3436 2.216 2.216 2.225 2.206 2.282 1,833,334 2.2190 -2.09%
2021-10-28 0 2.390 2.390 2.400 2.370 2.500 3,192,000 7,712,030 2.4160 2.263 2.263 2.272 2.244 2.367 3,371,274 2.2876 -5.53%
2021-10-27 0 2.530 2.500 2.530 2.450 2.570 1,741,000 4,340,130 2.4929 2.395 2.367 2.395 2.320 2.433 1,838,781 2.3603 -0.39%
2021-10-26 0 2.540 2.500 2.540 2.450 2.570 3,103,000 7,755,150 2.4992 2.405 2.367 2.405 2.320 2.433 3,277,275 2.3663 -0.78%
2021-10-25 0 2.560 2.540 2.560 2.450 2.560 4,624,000 11,616,820 2.5123 2.424 2.405 2.424 2.320 2.424 4,883,700 2.3787 4.92%
2021-10-22 0 2.440 2.440 2.450 2.390 2.460 2,634,000 6,407,820 2.4327 2.310 2.310 2.320 2.263 2.329 2,781,935 2.3034 2.09%
2021-10-21 0 2.390 2.380 2.390 2.280 2.530 29,192,541 69,237,009 2.3717 2.263 2.253 2.263 2.159 2.395 30,832,098 2.2456 1.27%
2021-10-20 0 2.360 2.350 2.360 2.350 2.410 2,660,000 6,281,746 2.3616 2.235 2.225 2.235 2.225 2.282 2,809,395 2.2360 -0.84%
2021-10-19 0 2.380 2.370 2.380 2.280 2.420 4,605,000 10,909,615 2.3691 2.253 2.244 2.253 2.159 2.291 4,863,633 2.2431 4.39%
2021-10-18 0 2.280 2.270 2.280 2.270 2.490 6,846,000 16,074,150 2.3480 2.159 2.149 2.159 2.149 2.358 7,230,496 2.2231 -8.43%
2021-10-15 0 2.490 2.480 2.490 2.490 2.640 5,499,600 13,871,692 2.5223 2.358 2.348 2.358 2.358 2.500 5,808,477 2.3882 -5.32%
2021-10-12 0 2.630 2.620 2.630 2.620 2.710 4,742,000 12,519,660 2.6402 2.490 2.481 2.490 2.481 2.566 5,008,328 2.4998 -3.31%
2021-10-11 0 2.720 2.700 2.720 2.700 2.730 330,000 893,700 2.7082 2.575 2.556 2.575 2.556 2.585 348,534 2.5642 0.74%
2021-10-08 0 2.700 2.700 2.710 2.700 2.920 4,497,714 12,442,160 2.7663 2.556 2.556 2.566 2.556 2.765 4,750,322 2.6192 -1.10%
2021-10-07 0 2.730 2.720 2.730 2.710 2.750 875,000 2,391,650 2.7333 2.585 2.575 2.585 2.566 2.604 924,143 2.5880 -0.36%
2021-10-06 0 2.740 2.730 2.740 2.700 2.750 1,316,900 3,598,795 2.7328 2.594 2.585 2.594 2.556 2.604 1,390,862 2.5875 0.74%
2021-10-05 0 2.720 2.690 2.720 2.690 2.730 996,000 2,693,500 2.7043 2.575 2.547 2.575 2.547 2.585 1,051,939 2.5605 0.00%
2021-10-04 0 2.720 2.720 2.740 2.710 2.760 507,000 1,380,940 2.7237 2.575 2.575 2.594 2.566 2.613 535,475 2.5789 -0.37%
2021-09-30 0 2.730 2.710 2.730 2.710 2.750 1,733,867 4,725,977 2.7257 2.585 2.566 2.585 2.566 2.604 1,831,247 2.5807 1.11%
2021-09-29 0 2.700 2.700 2.710 2.700 2.740 1,840,000 4,986,350 2.7100 2.556 2.556 2.566 2.556 2.594 1,943,341 2.5659 -1.82%
2021-09-28 0 2.750 2.740 2.750 2.730 2.780 841,000 2,311,300 2.7483 2.604 2.594 2.604 2.585 2.632 888,234 2.6021 1.10%
2021-09-27 0 2.720 2.710 2.720 2.710 2.770 1,768,000 4,843,550 2.7396 2.575 2.566 2.575 2.566 2.623 1,867,297 2.5939 0.37%
2021-09-24 0 2.710 2.710 2.720 2.710 2.870 2,013,000 5,528,320 2.7463 2.566 2.566 2.575 2.566 2.717 2,126,057 2.6003 -2.52%
2021-09-23 0 2.780 2.780 2.810 2.780 2.870 1,404,139 3,953,455 2.8156 2.632 2.632 2.661 2.632 2.717 1,483,000 2.6658 0.36%
2021-09-21 0 2.770 2.760 2.770 2.710 2.790 474,000 1,304,440 2.7520 2.623 2.613 2.623 2.566 2.642 500,622 2.6056 2.59%
2021-09-20 0 2.700 2.700 2.720 2.700 2.800 2,280,000 6,255,700 2.7437 2.556 2.556 2.575 2.556 2.651 2,408,053 2.5978 -4.59%
2021-09-17 0 2.830 2.780 2.830 2.740 2.840 2,457,097 6,867,988 2.7952 2.680 2.632 2.680 2.594 2.689 2,595,096 2.6465 3.28%
2021-09-16 0 2.740 2.740 2.750 2.700 2.800 4,023,000 11,014,200 2.7378 2.594 2.594 2.604 2.556 2.651 4,248,946 2.5922 -2.49%
2021-09-15 0 2.810 2.790 2.810 2.780 2.880 3,401,000 9,562,310 2.8116 2.661 2.642 2.661 2.632 2.727 3,592,012 2.6621 -2.43%
2021-09-14 0 2.880 2.870 2.880 2.870 2.980 3,318,000 9,600,830 2.8936 2.727 2.717 2.727 2.717 2.822 3,504,351 2.7397 -1.54%
2021-09-13 0 3.050 3.030 3.050 3.020 3.110 4,971,000 15,142,460 3.0462 2.769 2.751 2.769 2.742 2.824 5,474,556 2.7660 -1.29%
2021-09-10 0 3.090 3.090 3.110 3.090 3.140 3,202,000 9,943,330 3.1053 2.806 2.806 2.824 2.806 2.851 3,526,359 2.8197 -0.32%
2021-09-09 0 3.100 3.080 3.100 3.080 3.130 3,829,000 11,900,090 3.1079 2.815 2.797 2.815 2.797 2.842 4,216,873 2.8220 0.65%
2021-09-08 0 3.080 3.050 3.080 3.030 3.130 3,612,976 11,115,601 3.0766 2.797 2.769 2.797 2.751 2.842 3,978,966 2.7936 0.00%
2021-09-07 0 3.080 3.080 3.090 2.890 3.090 5,658,000 17,111,766 3.0243 2.797 2.797 2.806 2.624 2.806 6,231,148 2.7462 7.32%
2021-09-06 0 2.870 2.860 2.870 2.840 2.950 9,569,000 27,399,820 2.8634 2.606 2.597 2.606 2.579 2.679 10,538,328 2.6000 -1.03%
2021-09-03 0 2.900 2.890 2.900 2.900 3.050 5,224,000 15,434,970 2.9546 2.633 2.624 2.633 2.633 2.769 5,753,185 2.6829 -2.68%
2021-09-02 0 2.980 2.980 2.990 2.980 3.060 2,873,000 8,615,630 2.9988 2.706 2.706 2.715 2.706 2.779 3,164,031 2.7230 -1.97%
2021-09-01 0 3.040 3.030 3.040 3.030 3.090 1,168,000 3,567,584 3.0544 2.760 2.751 2.760 2.751 2.806 1,286,317 2.7735 -2.25%
2021-08-31 0 3.110 3.090 3.110 2.940 3.110 3,121,000 9,534,415 3.0549 2.824 2.806 2.824 2.670 2.824 3,437,153 2.7739 5.78%
2021-08-30 0 2.940 2.940 2.950 2.850 2.960 3,011,000 8,742,960 2.9037 2.670 2.670 2.679 2.588 2.688 3,316,011 2.6366 0.34%
2021-08-27 0 2.930 2.910 2.930 2.860 3.200 11,331,000 33,146,950 2.9253 2.660 2.642 2.660 2.597 2.906 12,478,816 2.6563 -10.12%
2021-08-26 0 3.260 3.250 3.260 3.240 3.380 1,915,000 6,309,790 3.2949 2.960 2.951 2.960 2.942 3.069 2,108,987 2.9919 -2.40%
2021-08-25 0 3.340 3.320 3.340 3.180 3.350 5,292,600 17,390,030 3.2857 3.033 3.015 3.033 2.887 3.042 5,828,734 2.9835 4.37%
2021-08-24 0 3.200 3.180 3.200 3.130 3.210 1,123,000 3,578,600 3.1866 2.906 2.887 2.906 2.842 2.915 1,236,758 2.8935 2.24%
2021-08-23 0 3.130 3.130 3.140 3.090 3.180 1,571,000 4,934,440 3.1410 2.842 2.842 2.851 2.806 2.887 1,730,140 2.8520 1.95%
2021-08-20 0 3.070 3.070 3.080 2.970 3.090 3,259,000 9,880,170 3.0317 2.788 2.788 2.797 2.697 2.806 3,589,133 2.7528 -0.65%
2021-08-19 0 3.090 3.090 3.110 3.060 3.190 1,522,000 4,728,500 3.1068 2.806 2.806 2.824 2.779 2.897 1,676,177 2.8210 -2.83%
2021-08-18 0 3.180 3.170 3.190 3.150 3.210 1,158,218 3,692,625 3.1882 2.887 2.878 2.897 2.860 2.915 1,275,544 2.8949 0.63%
2021-08-17 0 3.160 3.160 3.170 3.150 3.280 3,959,000 12,746,540 3.2196 2.869 2.869 2.878 2.860 2.978 4,360,042 2.9235 -3.95%
2021-08-16 0 3.290 3.280 3.290 3.240 3.340 3,321,000 10,942,290 3.2949 2.987 2.978 2.987 2.942 3.033 3,657,413 2.9918 1.54%
2021-08-13 0 3.240 3.240 3.250 3.200 3.290 1,552,000 5,049,050 3.2533 2.942 2.942 2.951 2.906 2.987 1,709,216 2.9540 -0.61%
2021-08-12 0 3.260 3.260 3.270 3.150 3.280 3,920,000 12,669,870 3.2321 2.960 2.960 2.969 2.860 2.978 4,317,091 2.9348 3.16%
2021-08-11 0 3.160 3.140 3.160 3.080 3.180 3,591,000 11,263,855 3.1367 2.869 2.851 2.869 2.797 2.887 3,954,764 2.8482 2.93%
2021-08-10 0 3.070 3.050 3.070 3.030 3.110 1,608,985 4,931,169 3.0648 2.788 2.769 2.788 2.751 2.824 1,771,973 2.7829 0.66%
2021-08-09 0 3.050 3.050 3.100 2.990 3.130 1,668,000 5,126,202 3.0733 2.769 2.769 2.815 2.715 2.842 1,836,966 2.7906 2.01%
2021-08-06 0 2.990 2.990 3.000 2.990 3.070 1,834,000 5,511,820 3.0054 2.715 2.715 2.724 2.715 2.788 2,019,782 2.7289 -1.97%
2021-08-05 0 3.050 3.010 3.050 3.000 3.170 2,266,000 6,939,158 3.0623 2.769 2.733 2.769 2.724 2.878 2,495,543 2.7806 -4.09%
2021-08-04 0 3.180 3.160 3.180 3.070 3.190 3,491,185 11,055,682 3.1667 2.887 2.869 2.887 2.788 2.897 3,844,838 2.8755 3.25%
2021-08-03 0 3.080 3.080 3.090 3.050 3.140 1,347,000 4,147,409 3.0790 2.797 2.797 2.806 2.769 2.851 1,483,449 2.7958 -1.91%
2021-08-02 0 3.140 3.130 3.140 2.920 3.150 3,061,000 9,383,385 3.0655 2.851 2.842 2.851 2.651 2.860 3,371,075 2.7835 5.72%
2021-07-30 0 2.970 2.940 2.970 2.830 2.990 1,050,000 3,104,770 2.9569 2.697 2.670 2.697 2.570 2.715 1,156,364 2.6849 1.71%
2021-07-29 0 2.920 2.920 2.960 2.920 3.020 1,540,000 4,535,160 2.9449 2.651 2.651 2.688 2.651 2.742 1,696,000 2.6740 -0.68%
2021-07-28 0 2.940 2.920 2.940 2.850 2.970 2,056,000 5,977,520 2.9074 2.670 2.651 2.670 2.588 2.697 2,264,270 2.6399 1.38%
2021-07-27 0 2.900 2.900 2.910 2.850 3.140 4,009,000 11,916,849 2.9725 2.633 2.633 2.642 2.588 2.851 4,415,107 2.6991 -4.29%
2021-07-26 0 3.030 3.010 3.030 2.990 3.090 3,718,000 11,239,690 3.0230 2.751 2.733 2.751 2.715 2.806 4,094,629 2.7450 0.00%
2021-07-23 0 3.030 3.030 3.040 3.030 3.160 2,973,000 9,139,310 3.0741 2.751 2.751 2.760 2.751 2.869 3,274,161 2.7913 -3.50%
2021-07-22 0 3.140 3.120 3.140 3.040 3.210 1,996,000 6,215,944 3.1142 2.851 2.833 2.851 2.760 2.915 2,198,192 2.8278 0.32%
2021-07-21 0 3.130 3.120 3.130 3.110 3.190 1,460,000 4,573,592 3.1326 2.842 2.833 2.842 2.824 2.897 1,607,896 2.8445 -1.26%
2021-07-20 0 3.170 3.160 3.170 3.110 3.210 2,552,000 8,036,140 3.1490 2.878 2.869 2.878 2.824 2.915 2,810,514 2.8593 -1.25%
2021-07-19 0 3.210 3.200 3.210 3.170 3.300 1,834,000 5,897,511 3.2157 2.915 2.906 2.915 2.878 2.996 2,019,782 2.9199 -1.83%
2021-07-16 0 3.270 3.250 3.270 3.210 3.290 1,911,990 6,209,917 3.2479 2.969 2.951 2.969 2.915 2.987 2,105,672 2.9491 -0.91%
2021-07-15 0 3.300 3.300 3.310 3.230 3.330 2,566,000 8,450,135 3.2931 2.996 2.996 3.006 2.933 3.024 2,825,933 2.9902 3.45%
2021-07-14 0 3.190 3.190 3.200 3.170 3.440 4,983,000 16,184,570 3.2480 2.897 2.897 2.906 2.878 3.124 5,487,772 2.9492 -7.27%
2021-07-13 0 3.440 3.440 3.450 3.250 3.450 4,183,843 14,101,829 3.3705 3.124 3.124 3.133 2.951 3.133 4,607,661 3.0605 5.85%
2021-07-12 0 3.250 3.210 3.250 3.160 3.280 1,942,600 6,247,504 3.2161 2.951 2.915 2.951 2.869 2.978 2,139,383 2.9202 1.88%
2021-07-09 0 3.190 3.190 3.200 3.130 3.260 3,630,000 11,578,330 3.1896 2.897 2.897 2.906 2.842 2.960 3,997,714 2.8962 -2.45%
2021-07-08 0 3.270 3.220 3.270 3.200 3.470 3,972,000 13,091,942 3.2961 2.969 2.924 2.969 2.906 3.151 4,374,359 2.9929 -3.82%
2021-07-07 0 3.400 3.400 3.410 3.300 3.440 3,533,000 11,961,295 3.3856 3.087 3.087 3.096 2.996 3.124 3,890,888 3.0742 -1.45%
2021-07-06 0 3.450 3.410 3.450 3.330 3.470 5,848,000 19,940,850 3.4099 3.133 3.096 3.133 3.024 3.151 6,440,395 3.0962 3.29%
2021-07-05 0 3.340 3.330 3.340 3.200 3.360 5,931,000 19,565,716 3.2989 3.033 3.024 3.033 2.906 3.051 6,531,803 2.9955 4.70%
2021-07-02 0 3.190 3.180 3.190 3.120 3.250 5,260,810 16,712,957 3.1769 2.897 2.887 2.897 2.833 2.951 5,793,723 2.8847 1.27%
2021-06-30 0 3.150 3.130 3.150 2.980 3.150 7,682,025 23,883,256 3.1090 2.860 2.842 2.860 2.706 2.860 8,460,204 2.8230 5.35%
2021-06-29 0 2.990 2.990 3.000 2.990 3.070 2,078,000 6,284,356 3.0242 2.715 2.715 2.724 2.715 2.788 2,288,499 2.7461 -1.32%
2021-06-28 0 3.030 3.010 3.030 3.000 3.050 456,000 1,379,844 3.0260 2.751 2.733 2.751 2.724 2.769 502,192 2.7476 0.00%
2021-06-25 0 3.030 3.020 3.030 2.970 3.040 2,101,000 6,319,150 3.0077 2.751 2.742 2.751 2.697 2.760 2,313,829 2.7310 1.34%
2021-06-24 0 2.990 2.980 2.990 2.950 3.010 1,648,000 4,910,433 2.9796 2.715 2.706 2.715 2.679 2.733 1,814,940 2.7056 0.00%
2021-06-23 0 2.990 2.990 3.000 2.980 3.040 2,001,000 6,006,110 3.0016 2.715 2.715 2.724 2.706 2.760 2,203,699 2.7255 -1.32%
2021-06-22 0 3.030 2.990 3.030 2.990 3.030 1,506,000 4,529,620 3.0077 2.751 2.715 2.751 2.715 2.751 1,658,556 2.7311 1.00%
2021-06-21 0 3.000 3.000 3.020 2.990 3.100 1,858,000 5,597,520 3.0127 2.724 2.724 2.742 2.715 2.815 2,046,213 2.7356 -0.99%
2021-06-18 0 3.030 3.010 3.030 2.980 3.170 4,240,000 12,780,830 3.0143 2.751 2.733 2.751 2.706 2.878 4,669,507 2.7371 0.33%
2021-06-17 0 3.020 3.020 3.030 3.000 3.050 1,514,000 4,579,945 3.0251 2.742 2.742 2.751 2.724 2.769 1,667,366 2.7468 -0.33%
2021-06-16 0 3.030 3.030 3.040 3.010 3.160 3,582,000 10,973,340 3.0635 2.751 2.751 2.760 2.733 2.869 3,944,852 2.7817 -3.81%
2021-06-15 0 3.150 3.140 3.150 3.140 3.210 1,478,000 4,671,430 3.1606 2.860 2.851 2.860 2.851 2.915 1,627,720 2.8699 -0.94%
2021-06-11 0 3.180 3.170 3.180 3.100 3.190 2,246,300 7,097,456 3.1596 2.887 2.878 2.887 2.815 2.897 2,473,847 2.8690 1.27%
2021-06-10 0 3.140 3.110 3.150 3.110 3.170 2,025,094 6,370,156 3.1456 2.851 2.824 2.860 2.824 2.878 2,230,233 2.8563 0.64%
2021-06-09 0 3.120 3.120 3.130 3.070 3.120 3,351,000 10,379,600 3.0975 2.833 2.833 2.842 2.788 2.833 3,690,452 2.8126 0.32%
2021-06-08 0 3.110 3.110 3.120 3.080 3.170 3,176,000 9,838,980 3.0979 2.824 2.824 2.833 2.797 2.878 3,497,725 2.8130 -0.96%
2021-06-07 0 3.140 3.140 3.150 3.110 3.300 2,800,000 8,882,797 3.1724 2.851 2.851 2.860 2.824 2.996 3,083,636 2.8806 -3.98%
2021-06-04 0 3.270 3.250 3.270 3.240 3.310 2,475,000 8,097,090 3.2716 2.969 2.951 2.969 2.942 3.006 2,725,714 2.9706 -0.61%
2021-06-03 0 3.290 3.270 3.290 3.240 3.340 4,746,000 15,589,305 3.2847 2.987 2.969 2.987 2.942 3.033 5,226,764 2.9826 0.92%
2021-06-02 0 3.260 3.220 3.260 3.160 3.290 4,367,000 14,195,680 3.2507 2.960 2.924 2.960 2.869 2.987 4,809,372 2.9517 1.87%
2021-06-01 0 3.200 3.190 3.200 3.160 3.220 1,982,000 6,315,580 3.1865 2.906 2.897 2.906 2.869 2.924 2,182,774 2.8934 0.31%
2021-05-31 0 3.190 3.190 3.200 3.170 3.300 2,200,517 7,042,726 3.2005 2.897 2.897 2.906 2.878 2.996 2,423,427 2.9061 -2.15%
2021-05-28 0 3.260 3.240 3.260 3.180 3.290 4,304,000 13,938,564 3.2385 2.960 2.942 2.960 2.887 2.987 4,739,990 2.9406 2.52%
2021-05-27 0 3.180 3.170 3.180 3.170 3.220 11,149,510 35,513,370 3.1852 2.887 2.878 2.887 2.878 2.924 12,278,941 2.8922 0.00%
2021-05-26 0 3.180 3.160 3.180 3.160 3.220 2,904,876 9,237,761 3.1801 2.887 2.869 2.887 2.869 2.924 3,199,136 2.8876 0.63%
2021-05-25 0 3.160 3.160 3.190 3.100 3.230 2,726,000 8,675,190 3.1824 2.869 2.869 2.897 2.815 2.933 3,002,140 2.8897 1.94%
2021-05-24 0 3.100 3.100 3.110 3.070 3.230 3,488,900 10,874,766 3.1170 2.815 2.815 2.824 2.788 2.933 3,842,321 2.8303 -2.52%
2021-05-21 0 3.180 3.170 3.180 3.160 3.290 3,666,000 11,741,270 3.2027 2.887 2.878 2.887 2.869 2.987 4,037,361 2.9082 -2.45%
2021-05-20 0 3.260 3.240 3.260 3.240 3.420 2,569,000 8,396,115 3.2682 2.960 2.942 2.960 2.942 3.105 2,829,236 2.9676 -2.98%
2021-05-18 0 3.360 3.330 3.360 3.300 3.390 4,995,500 16,662,540 3.3355 3.051 3.024 3.051 2.996 3.078 5,501,538 3.0287 1.82%
2021-05-17 0 3.300 3.300 3.310 3.200 3.370 2,818,000 9,279,550 3.2930 2.996 2.996 3.006 2.906 3.060 3,103,460 2.9901 3.12%
2021-05-14 0 3.200 3.200 3.210 3.190 3.350 3,999,000 12,863,017 3.2166 2.906 2.906 2.915 2.897 3.042 4,404,094 2.9207 -4.48%
2021-05-13 0 3.350 3.290 3.350 3.180 3.350 7,899,000 25,698,350 3.2534 3.042 2.987 3.042 2.887 3.042 8,699,159 2.9541 0.00%
2021-05-12 0 3.350 3.310 3.350 3.290 3.400 5,486,000 18,256,660 3.3279 3.042 3.006 3.042 2.987 3.087 6,041,725 3.0218 -2.05%
2021-05-11 0 3.420 3.410 3.420 3.380 3.490 3,486,000 11,940,445 3.4253 3.105 3.096 3.105 3.069 3.169 3,839,127 3.1102 -2.84%
2021-05-10 0 3.520 3.510 3.520 3.480 3.590 2,143,000 7,534,633 3.5159 3.196 3.187 3.196 3.160 3.260 2,360,083 3.1925 0.28%
2021-05-07 0 3.510 3.500 3.510 3.500 3.620 2,685,600 9,499,708 3.5373 3.187 3.178 3.187 3.178 3.287 2,957,648 3.2119 -3.04%
2021-05-06 0 3.620 3.610 3.620 3.510 3.680 2,594,000 9,275,551 3.5758 3.287 3.278 3.287 3.187 3.342 2,856,769 3.2469 0.00%
2021-05-05 0 3.620 3.620 3.660 3.620 3.700 1,395,000 5,108,030 3.6617 3.287 3.287 3.323 3.287 3.360 1,536,312 3.3249 -1.36%
2021-05-04 0 3.670 3.650 3.670 3.570 3.720 2,946,000 10,789,510 3.6624 3.332 3.314 3.332 3.242 3.378 3,244,426 3.3256 3.67%
2021-05-03 0 3.540 3.540 3.560 3.470 3.650 2,643,000 9,338,075 3.5331 3.214 3.214 3.233 3.151 3.314 2,910,733 3.2082 -3.01%
2021-04-30 0 3.650 3.650 3.660 3.530 3.650 3,668,000 13,232,512 3.6076 3.314 3.314 3.323 3.205 3.314 4,039,564 3.2757 0.55%
2021-04-29 0 3.630 3.600 3.630 3.460 3.740 8,897,000 31,760,550 3.5698 3.296 3.269 3.296 3.142 3.396 9,798,255 3.2414 -2.94%
2021-04-28 0 4.040 4.020 4.040 3.970 4.070 5,441,000 21,871,813 4.0198 3.396 3.379 3.396 3.337 3.421 6,472,822 3.3790 -0.25%
2021-04-27 0 4.050 4.050 4.060 4.020 4.160 3,953,000 16,079,202 4.0676 3.404 3.404 3.413 3.379 3.497 4,702,640 3.4192 -1.94%
2021-04-26 0 4.130 4.120 4.130 3.930 4.160 8,720,000 35,628,866 4.0859 3.472 3.463 3.472 3.304 3.497 10,373,645 3.4346 5.09%
2021-04-23 0 3.930 3.920 3.930 3.810 3.940 3,210,000 12,438,600 3.8750 3.304 3.295 3.304 3.203 3.312 3,818,739 3.2573 2.34%
2021-04-22 0 3.840 3.810 3.840 3.790 3.890 3,326,510 12,658,438 3.8053 3.228 3.203 3.228 3.186 3.270 3,957,343 3.1987 0.00%
2021-04-21 0 3.840 3.810 3.840 3.780 3.850 2,210,000 8,424,930 3.8122 3.228 3.203 3.228 3.177 3.236 2,629,100 3.2045 -0.26%
2021-04-20 0 3.850 3.840 3.860 3.810 3.930 4,173,000 16,102,640 3.8588 3.236 3.228 3.245 3.203 3.304 4,964,360 3.2436 -2.04%
2021-04-19 0 3.930 3.920 3.930 3.880 3.990 3,370,000 13,230,340 3.9259 3.304 3.295 3.304 3.261 3.354 4,009,081 3.3001 0.00%
2021-04-16 0 3.930 3.920 3.930 3.670 3.940 8,105,000 31,388,325 3.8727 3.304 3.295 3.304 3.085 3.312 9,642,018 3.2554 6.50%
2021-04-15 0 3.690 3.670 3.690 3.620 3.690 1,155,000 4,216,555 3.6507 3.102 3.085 3.102 3.043 3.102 1,374,032 3.0687 0.82%
2021-04-14 0 3.660 3.650 3.660 3.600 3.680 1,539,000 5,617,940 3.6504 3.077 3.068 3.077 3.026 3.093 1,830,853 3.0685 0.55%
2021-04-13 0 3.640 3.610 3.640 3.600 3.670 2,035,000 7,375,900 3.6245 3.060 3.035 3.060 3.026 3.085 2,420,914 3.0467 -0.55%
2021-04-12 0 3.660 3.640 3.660 3.620 3.720 3,713,700 13,557,378 3.6506 3.077 3.060 3.077 3.043 3.127 4,417,959 3.0687 -0.54%
2021-04-09 0 3.680 3.680 3.690 3.630 3.740 2,247,000 8,229,700 3.6625 3.093 3.093 3.102 3.051 3.144 2,673,117 3.0787 -0.81%
2021-04-08 0 3.710 3.690 3.710 3.590 3.720 3,047,000 11,118,455 3.6490 3.119 3.102 3.119 3.018 3.127 3,624,828 3.0673 2.20%
2021-04-07 0 3.630 3.620 3.630 3.570 3.680 3,036,000 10,969,836 3.6133 3.051 3.043 3.051 3.001 3.093 3,611,742 3.0373 -0.27%
2021-04-01 0 3.640 3.630 3.640 3.550 3.670 4,030,000 14,503,540 3.5989 3.060 3.051 3.060 2.984 3.085 4,794,242 3.0252 0.00%
2021-03-31 0 3.640 3.570 3.640 3.560 3.720 5,218,891 18,763,363 3.5953 3.060 3.001 3.060 2.993 3.127 6,208,592 3.0222 -1.36%
2021-03-30 0 3.690 3.670 3.690 3.600 3.720 3,743,679 13,739,851 3.6701 3.102 3.085 3.102 3.026 3.127 4,453,624 3.0851 2.22%
2021-03-29 0 3.610 3.610 3.630 3.610 3.850 8,459,000 31,085,905 3.6749 3.035 3.035 3.051 3.035 3.236 10,063,150 3.0891 -5.50%
2021-03-26 0 3.820 3.790 3.820 3.670 3.870 7,472,600 28,443,890 3.8064 3.211 3.186 3.211 3.085 3.253 8,889,691 3.1996 4.09%
2021-03-25 0 3.670 3.660 3.670 3.500 3.740 9,543,000 34,702,480 3.6364 3.085 3.077 3.085 2.942 3.144 11,352,717 3.0568 1.38%
2021-03-24 0 3.620 3.610 3.620 3.600 3.810 11,493,000 41,956,341 3.6506 3.043 3.035 3.043 3.026 3.203 13,672,512 3.0687 -6.46%
2021-03-23 0 3.870 3.860 3.870 3.780 4.310 19,632,000 77,095,200 3.9270 3.253 3.245 3.253 3.177 3.623 23,354,977 3.3010 -8.73%
2021-03-22 0 4.240 4.210 4.240 4.190 4.580 12,871,000 56,595,520 4.3971 3.564 3.539 3.564 3.522 3.850 15,311,833 3.6962 -1.62%
2021-03-19 0 4.310 4.280 4.310 4.190 4.390 33,106,800 142,697,768 4.3102 3.623 3.598 3.623 3.522 3.690 39,385,114 3.6231 -2.93%
2021-03-18 0 4.440 4.420 4.440 4.320 4.500 8,113,000 35,933,390 4.4291 3.732 3.715 3.732 3.631 3.783 9,651,535 3.7231 3.26%
2021-03-17 0 4.300 4.300 4.310 4.260 4.450 6,768,400 29,328,890 4.3332 3.615 3.615 3.623 3.581 3.741 8,051,947 3.6425 -2.93%
2021-03-16 0 4.430 4.410 4.430 4.240 4.480 8,741,000 38,328,663 4.3849 3.724 3.707 3.724 3.564 3.766 10,398,628 3.6859 0.68%
2021-03-15 0 4.400 4.390 4.400 4.020 4.400 20,129,900 86,579,348 4.3010 3.699 3.690 3.699 3.379 3.699 23,947,298 3.6154 10.00%
2021-03-12 0 4.000 3.990 4.000 3.940 4.170 15,502,000 63,265,430 4.0811 3.362 3.354 3.362 3.312 3.505 18,441,772 3.4306 0.50%
2021-03-11 0 3.980 3.950 3.980 3.880 4.080 9,677,400 38,399,470 3.9680 3.346 3.320 3.346 3.261 3.430 11,512,605 3.3354 0.00%
2021-03-10 0 3.980 3.950 3.980 3.600 4.010 24,859,800 96,371,088 3.8766 3.346 3.320 3.346 3.026 3.371 29,574,168 3.2586 10.86%
2021-03-09 0 3.590 3.590 3.600 3.320 3.650 10,436,000 36,892,630 3.5351 3.018 3.018 3.026 2.791 3.068 12,415,064 2.9716 5.59%
2021-03-08 0 3.400 3.400 3.410 3.320 3.690 7,373,000 25,406,610 3.4459 2.858 2.858 2.866 2.791 3.102 8,771,203 2.8966 -5.03%
2021-03-05 0 3.580 3.570 3.580 3.460 3.680 6,973,000 24,879,690 3.5680 3.009 3.001 3.009 2.908 3.093 8,295,347 2.9992 -3.50%
2021-03-04 0 3.710 3.700 3.710 3.560 3.780 15,329,400 56,520,468 3.6871 3.119 3.110 3.119 2.993 3.177 18,236,440 3.0993 1.92%
2021-03-03 0 3.640 3.640 3.650 3.470 3.680 6,363,000 22,978,385 3.6113 3.060 3.060 3.068 2.917 3.093 7,569,668 3.0356 3.12%
2021-03-02 0 3.530 3.530 3.540 3.450 3.720 7,190,000 25,655,025 3.5682 2.967 2.967 2.976 2.900 3.127 8,553,499 2.9994 1.73%
2021-03-01 0 3.470 3.470 3.500 3.310 3.530 5,104,000 17,493,681 3.4274 2.917 2.917 2.942 2.782 2.967 6,071,913 2.8811 0.58%
2021-02-26 0 3.450 3.440 3.450 3.250 3.460 9,472,000 31,997,425 3.3781 2.900 2.892 2.900 2.732 2.908 11,268,253 2.8396 -0.29%
2021-02-25 0 3.460 3.430 3.460 3.380 3.600 9,060,000 31,487,034 3.4754 2.908 2.883 2.908 2.841 3.026 10,778,122 2.9214 2.98%
2021-02-24 0 3.360 3.360 3.370 3.270 3.960 32,500,000 113,968,780 3.5067 2.824 2.824 2.833 2.749 3.329 38,663,242 2.9477 -13.40%
2021-02-23 0 3.880 3.880 3.890 3.780 4.080 27,001,600 106,719,038 3.9523 3.261 3.261 3.270 3.177 3.430 32,122,135 3.3223 1.57%
2021-02-22 0 3.820 3.810 3.820 3.740 4.080 31,471,000 123,492,660 3.9240 3.211 3.203 3.211 3.144 3.430 37,439,104 3.2985 4.09%
2021-02-19 0 3.670 3.650 3.670 3.540 3.710 10,554,000 38,331,400 3.6319 3.085 3.068 3.085 2.976 3.119 12,555,442 3.0530 0.82%
2021-02-18 0 3.640 3.630 3.640 3.600 3.820 10,230,000 37,610,570 3.6765 3.060 3.051 3.060 3.026 3.211 12,169,999 3.0904 -4.21%
2021-02-17 0 3.800 3.770 3.800 3.710 3.830 6,149,000 23,152,090 3.7652 3.194 3.169 3.194 3.119 3.219 7,315,085 3.1650 -0.52%
2021-02-16 0 3.820 3.780 3.820 3.740 3.960 7,428,000 28,267,736 3.8056 3.211 3.177 3.211 3.144 3.329 8,836,633 3.1989 0.00%
2021-02-11 0 3.820 3.790 3.820 3.640 3.840 5,950,000 22,383,670 3.7620 3.211 3.186 3.211 3.060 3.228 7,078,347 3.1623 4.95%
2021-02-10 0 3.640 3.630 3.640 3.500 3.820 9,010,000 33,115,851 3.6755 3.060 3.051 3.060 2.942 3.211 10,718,640 3.0896 -4.71%
2021-02-09 0 3.820 3.790 3.820 3.590 3.850 12,885,000 48,465,230 3.7614 3.211 3.186 3.211 3.018 3.236 15,328,488 3.1618 8.22%
2021-02-08 0 3.530 3.530 3.540 3.400 3.940 25,517,000 91,208,950 3.5744 2.967 2.967 2.976 2.858 3.312 30,355,998 3.0046 -10.41%
2021-02-05 0 3.940 3.920 3.940 3.750 3.980 28,312,000 110,378,660 3.8987 3.312 3.295 3.312 3.152 3.346 33,681,037 3.2772 6.20%
2021-02-04 0 3.710 3.700 3.710 3.410 3.800 18,662,000 67,646,250 3.6248 3.119 3.110 3.119 2.866 3.194 22,201,028 3.0470 1.92%
2021-02-03 0 3.640 3.630 3.640 3.280 3.820 39,523,000 142,210,310 3.5982 3.060 3.051 3.060 2.757 3.211 47,018,071 3.0246 7.69%
2021-02-02 0 3.380 3.370 3.380 2.960 3.390 26,295,000 83,700,670 3.1831 2.841 2.833 2.841 2.488 2.850 31,281,537 2.6757 13.04%
2021-02-01 0 2.990 2.990 3.000 2.680 3.000 14,313,000 41,856,230 2.9244 2.513 2.513 2.522 2.253 2.522 17,027,292 2.4582 11.15%
2021-01-29 0 2.690 2.690 2.700 2.570 2.730 2,690,000 7,159,570 2.6616 2.261 2.261 2.270 2.160 2.295 3,200,127 2.2373 4.26%
2021-01-28 0 2.580 2.580 2.590 2.570 2.690 3,035,000 7,897,100 2.6020 2.169 2.169 2.177 2.160 2.261 3,610,552 2.1872 -4.09%
2021-01-27 0 2.690 2.680 2.690 2.630 2.730 2,132,000 5,681,390 2.6648 2.261 2.253 2.261 2.211 2.295 2,536,309 2.2400 -1.10%
2021-01-26 0 2.720 2.710 2.720 2.690 2.800 1,675,000 4,553,070 2.7183 2.286 2.278 2.286 2.261 2.354 1,992,644 2.2849 -2.16%
2021-01-25 0 2.780 2.780 2.800 2.740 2.860 3,864,000 10,784,380 2.7910 2.337 2.337 2.354 2.303 2.404 4,596,762 2.3461 -1.77%
2021-01-22 0 2.830 2.820 2.830 2.780 2.980 5,208,000 14,837,297 2.8489 2.379 2.370 2.379 2.337 2.505 6,195,636 2.3948 -2.08%
2021-01-21 0 2.890 2.890 2.900 2.780 3.060 21,911,000 63,226,570 2.8856 2.429 2.429 2.438 2.337 2.572 26,066,163 2.4256 10.73%
2021-01-20 0 2.610 2.610 2.620 2.570 2.650 1,699,000 4,405,760 2.5931 2.194 2.194 2.202 2.160 2.228 2,021,195 2.1798 0.00%
2021-01-19 0 2.610 2.610 2.620 2.520 2.620 1,734,000 4,501,080 2.5958 2.194 2.194 2.202 2.118 2.202 2,062,833 2.1820 2.76%
2021-01-18 0 2.540 2.540 2.550 2.500 2.560 527,000 1,342,150 2.5468 2.135 2.135 2.144 2.101 2.152 626,939 2.1408 0.00%
2021-01-15 0 2.540 2.510 2.540 2.500 2.560 1,215,000 3,066,850 2.5242 2.135 2.110 2.135 2.101 2.152 1,445,410 2.1218 -0.78%
2021-01-14 0 2.560 2.550 2.560 2.510 2.570 1,691,000 4,317,460 2.5532 2.152 2.144 2.152 2.110 2.160 2,011,678 2.1462 0.79%
2021-01-13 0 2.540 2.510 2.540 2.500 2.570 1,445,000 3,667,930 2.5384 2.135 2.110 2.135 2.101 2.160 1,719,027 2.1337 1.20%
2021-01-12 0 2.510 2.500 2.510 2.430 2.530 2,074,000 5,160,660 2.4883 2.110 2.101 2.110 2.043 2.127 2,467,310 2.0916 1.21%
2021-01-11 0 2.480 2.480 2.490 2.460 2.540 1,833,000 4,571,430 2.4940 2.085 2.085 2.093 2.068 2.135 2,180,607 2.0964 -1.59%
2021-01-08 0 2.520 2.500 2.520 2.460 2.520 1,357,000 3,397,831 2.5039 2.118 2.101 2.118 2.068 2.118 1,614,339 2.1048 0.40%
2021-01-07 0 2.510 2.510 2.530 2.490 2.540 490,000 1,232,250 2.5148 2.110 2.110 2.127 2.093 2.135 582,923 2.1139 -0.79%
2021-01-06 0 2.530 2.520 2.530 2.500 2.550 2,278,000 5,740,550 2.5200 2.127 2.118 2.127 2.101 2.144 2,709,996 2.1183 1.61%
2021-01-05 0 2.490 2.460 2.490 2.380 2.510 2,348,000 5,754,130 2.4507 2.093 2.068 2.093 2.001 2.110 2,793,271 2.0600 2.05%
2021-01-04 0 2.440 2.440 2.450 2.350 2.450 2,371,000 5,715,330 2.4105 2.051 2.051 2.059 1.975 2.059 2,820,632 2.0263 0.83%
2020-12-31 0 2.420 2.410 2.420 2.400 2.450 1,200,700 2,910,047 2.4236 2.034 2.026 2.034 2.017 2.059 1,428,399 2.0373 -0.41%
2020-12-30 0 2.430 2.410 2.440 2.370 2.440 1,248,800 3,001,598 2.4036 2.043 2.026 2.051 1.992 2.051 1,485,620 2.0204 0.83%
2020-12-29 0 2.410 2.400 2.410 2.370 2.420 528,000 1,266,750 2.3991 2.026 2.017 2.026 1.992 2.034 628,129 2.0167 1.26%
2020-12-28 0 2.380 2.380 2.420 2.370 2.440 309,000 741,530 2.3998 2.001 2.001 2.034 1.992 2.051 367,598 2.0172 -1.65%
2020-12-24 0 2.420 2.380 2.420 2.330 2.430 291,000 694,850 2.3878 2.034 2.001 2.034 1.959 2.043 346,185 2.0072 1.68%
2020-12-23 0 2.380 2.380 2.400 2.330 2.400 666,000 1,580,300 2.3728 2.001 2.001 2.017 1.959 2.017 792,299 1.9946 1.71%
2020-12-22 0 2.340 2.340 2.350 2.340 2.420 1,220,000 2,888,570 2.3677 1.967 1.967 1.975 1.967 2.034 1,451,359 1.9903 -2.90%
2020-12-21 0 2.410 2.410 2.430 2.400 2.450 1,527,000 3,699,490 2.4227 2.026 2.026 2.043 2.017 2.059 1,816,578 2.0365 -1.63%
2020-12-18 0 2.450 2.450 2.480 2.450 2.510 560,000 1,381,900 2.4677 2.059 2.059 2.085 2.059 2.110 666,197 2.0743 -1.21%
2020-12-17 0 2.480 2.480 2.490 2.450 2.530 267,000 665,410 2.4922 2.085 2.085 2.093 2.059 2.127 317,633 2.0949 -0.80%
2020-12-16 0 2.500 2.490 2.500 2.400 2.520 1,593,000 3,903,420 2.4504 2.101 2.093 2.101 2.017 2.118 1,895,094 2.0598 2.46%
2020-12-15 0 2.440 2.440 2.460 2.440 2.550 1,858,000 4,601,800 2.4767 2.051 2.051 2.068 2.051 2.144 2,210,348 2.0819 -4.31%
2020-12-14 0 2.550 2.550 2.590 2.520 2.640 1,317,000 3,413,710 2.5920 2.144 2.144 2.177 2.118 2.219 1,566,754 2.1788 -3.77%
2020-12-11 0 2.650 2.600 2.650 2.570 2.650 893,000 2,322,630 2.6009 2.228 2.186 2.228 2.160 2.228 1,062,347 2.1863 1.53%
2020-12-10 0 2.610 2.600 2.610 2.580 2.630 1,174,000 3,053,560 2.6010 2.194 2.186 2.194 2.169 2.211 1,396,635 2.1864 -0.38%
2020-12-09 0 2.620 2.600 2.620 2.600 2.660 1,547,000 4,060,370 2.6247 2.202 2.186 2.202 2.186 2.236 1,840,370 2.2063 0.77%
2020-12-08 0 2.600 2.600 2.610 2.550 2.650 947,000 2,463,050 2.6009 2.186 2.186 2.194 2.144 2.228 1,126,587 2.1863 -2.26%
2020-12-07 0 2.660 2.600 2.660 2.620 2.660 292,000 771,060 2.6406 2.236 2.186 2.236 2.202 2.236 347,374 2.2197 -0.37%
2020-12-04 0 2.670 2.630 2.670 2.620 2.690 991,000 2,625,690 2.6495 2.244 2.211 2.244 2.202 2.261 1,178,931 2.2272 -0.74%
2020-12-03 0 2.690 2.650 2.690 2.600 2.700 1,629,000 4,350,270 2.6705 2.261 2.228 2.261 2.186 2.270 1,937,921 2.2448 3.46%
2020-12-02 0 2.600 2.600 2.620 2.580 2.620 1,212,000 3,152,580 2.6011 2.186 2.186 2.202 2.169 2.202 1,441,842 2.1865 0.00%
2020-12-01 0 2.600 2.600 2.610 2.520 2.620 1,729,000 4,466,869 2.5835 2.186 2.186 2.194 2.118 2.202 2,056,884 2.1717 2.36%
2020-11-30 0 2.540 2.540 2.560 2.510 2.650 2,409,000 6,167,600 2.5602 2.135 2.135 2.152 2.110 2.228 2,865,838 2.1521 -4.51%
2020-11-27 0 2.660 2.630 2.660 2.620 2.690 668,000 1,779,250 2.6635 2.236 2.211 2.236 2.202 2.261 794,678 2.2390 -1.12%
2020-11-26 0 2.690 2.660 2.700 2.620 2.690 1,046,000 2,793,040 2.6702 2.261 2.236 2.270 2.202 2.261 1,244,362 2.2446 0.75%
2020-11-25 0 2.670 2.660 2.680 2.620 2.730 3,174,000 8,530,640 2.6877 2.244 2.236 2.253 2.202 2.295 3,775,912 2.2592 1.52%
2020-11-24 0 2.630 2.600 2.630 2.600 2.630 1,015,000 2,655,480 2.6162 2.211 2.186 2.211 2.186 2.211 1,207,483 2.1992 0.77%
2020-11-23 0 2.610 2.610 2.620 2.540 2.640 1,667,000 4,335,080 2.6005 2.194 2.194 2.202 2.135 2.219 1,983,127 2.1860 1.56%
2020-11-20 0 2.570 2.550 2.570 2.540 2.580 487,000 1,245,770 2.5580 2.160 2.144 2.160 2.135 2.169 579,354 2.1503 -1.15%
2020-11-19 0 2.600 2.570 2.600 2.510 2.600 1,242,000 3,166,360 2.5494 2.186 2.160 2.186 2.110 2.186 1,477,531 2.1430 1.96%
2020-11-18 0 2.550 2.540 2.550 2.500 2.600 1,925,000 4,923,290 2.5576 2.144 2.135 2.144 2.101 2.186 2,290,054 2.1499 -0.78%
2020-11-17 0 2.570 2.540 2.570 2.520 2.600 1,153,000 2,957,540 2.5651 2.160 2.135 2.160 2.118 2.186 1,371,653 2.1562 -1.15%
2020-11-16 0 2.600 2.570 2.600 2.540 2.630 776,000 2,008,800 2.5887 2.186 2.160 2.186 2.135 2.211 923,159 2.1760 0.00%
2020-11-13 0 2.600 2.560 2.600 2.480 2.620 4,316,090 11,102,680 2.5724 2.186 2.152 2.186 2.085 2.202 5,134,586 2.1623 5.26%
2020-11-12 0 2.470 2.460 2.470 2.460 2.510 1,873,000 4,650,640 2.4830 2.076 2.068 2.076 2.068 2.110 2,228,192 2.0872 -1.59%
2020-11-11 0 2.510 2.510 2.520 2.460 2.580 4,536,000 11,406,510 2.5147 2.110 2.110 2.118 2.068 2.169 5,396,199 2.1138 -2.71%
2020-11-10 0 2.580 2.560 2.580 2.430 2.580 3,605,000 9,188,370 2.5488 2.169 2.152 2.169 2.043 2.169 4,288,646 2.1425 3.20%
2020-11-09 0 2.500 2.490 2.500 2.410 2.520 4,846,000 12,098,560 2.4966 2.101 2.093 2.101 2.026 2.118 5,764,987 2.0986 2.88%
2020-11-06 0 2.430 2.430 2.440 2.400 2.470 2,101,000 5,120,270 2.4371 2.043 2.043 2.051 2.017 2.076 2,499,430 2.0486 0.00%
2020-11-05 0 2.430 2.430 2.450 2.370 2.490 2,661,000 6,504,090 2.4442 2.043 2.043 2.059 1.992 2.093 3,165,627 2.0546 3.40%
2020-11-04 0 2.350 2.340 2.350 2.220 2.400 3,038,000 7,127,700 2.3462 1.975 1.967 1.975 1.866 2.017 3,614,121 1.9722 3.52%
2020-11-03 0 2.270 2.250 2.290 2.190 2.310 3,350,000 7,618,420 2.2742 1.908 1.891 1.925 1.841 1.942 3,985,288 1.9116 2.71%
2020-11-02 0 2.210 2.210 2.220 2.080 2.240 1,328,000 2,851,080 2.1469 1.858 1.858 1.866 1.748 1.883 1,579,840 1.8047 3.76%
2020-10-30 0 2.130 2.110 2.130 2.040 2.190 3,339,000 7,034,640 2.1068 1.790 1.774 1.790 1.715 1.841 3,972,202 1.7710 -1.84%
2020-10-29 0 2.170 2.150 2.170 2.140 2.180 2,634,000 5,686,490 2.1589 1.824 1.807 1.824 1.799 1.832 3,133,507 1.8147 0.00%
2020-10-28 0 2.170 2.150 2.180 2.150 2.190 867,000 1,878,174 2.1663 1.824 1.807 1.832 1.807 1.841 1,031,416 1.8210 -0.46%
2020-10-27 0 2.180 2.180 2.200 2.130 2.270 2,081,000 4,541,871 2.1825 1.832 1.832 1.849 1.790 1.908 2,475,637 1.8346 0.93%
2020-10-23 0 2.160 2.160 2.170 2.160 2.300 1,636,000 3,637,060 2.2231 1.816 1.816 1.824 1.816 1.933 1,946,248 1.8688 -4.42%
2020-10-22 0 2.260 2.260 2.270 2.050 2.370 19,132,000 43,095,310 2.2525 1.900 1.900 1.908 1.723 1.992 22,760,158 1.8935 6.60%
2020-10-21 0 2.120 2.090 2.130 2.010 2.130 4,069,000 8,518,472 2.0935 1.782 1.757 1.790 1.690 1.790 4,840,638 1.7598 0.95%
2020-10-20 0 2.100 2.090 2.100 2.050 2.130 2,837,000 5,977,163 2.1069 1.765 1.757 1.765 1.723 1.790 3,375,004 1.7710 0.48%
2020-10-19 0 2.090 2.070 2.090 1.950 2.130 4,847,000 10,157,120 2.0955 1.757 1.740 1.757 1.639 1.790 5,766,176 1.7615 4.50%
2020-10-16 0 2.000 2.000 2.020 1.810 2.070 7,945,000 15,786,640 1.9870 1.681 1.681 1.698 1.521 1.740 9,451,676 1.6702 10.50%
2020-10-15 0 1.810 1.810 1.820 1.770 1.820 1,363,000 2,459,190 1.8042 1.521 1.521 1.530 1.488 1.530 1,621,477 1.5166 -0.55%
2020-10-14 0 1.820 1.790 1.820 1.720 1.830 2,613,000 4,697,900 1.7979 1.530 1.505 1.530 1.446 1.538 3,108,525 1.5113 2.25%
2020-10-12 0 1.780 1.780 1.800 1.780 1.810 782,000 1,408,710 1.8014 1.496 1.496 1.513 1.496 1.521 930,297 1.5143 -1.11%
2020-10-09 0 1.800 1.790 1.800 1.770 1.810 913,000 1,645,970 1.8028 1.513 1.505 1.513 1.488 1.521 1,086,140 1.5154 1.69%
2020-10-08 0 1.770 1.750 1.770 1.730 1.770 337,000 587,240 1.7426 1.488 1.471 1.488 1.454 1.488 400,908 1.4648 1.14%
2020-10-07 0 1.750 1.740 1.760 1.700 1.780 1,966,000 3,419,035 1.7391 1.471 1.463 1.479 1.429 1.496 2,338,829 1.4619 0.57%
2020-10-06 0 1.740 1.740 1.750 1.730 1.790 2,353,000 4,134,620 1.7572 1.463 1.463 1.471 1.454 1.505 2,799,219 1.4771 -0.57%
2020-10-05 0 1.750 1.750 1.780 1.740 1.890 4,435,000 7,811,100 1.7612 1.471 1.471 1.496 1.463 1.589 5,276,045 1.4805 -4.37%
2020-09-30 0 1.830 1.830 1.860 1.830 1.920 3,488,000 6,576,500 1.8855 1.538 1.538 1.564 1.538 1.614 4,149,458 1.5849 -3.17%
2020-09-29 0 1.890 1.890 1.900 1.800 1.910 1,400,000 2,606,180 1.8616 1.589 1.589 1.597 1.513 1.606 1,665,493 1.5648 5.59%
2020-09-28 0 1.790 1.790 1.810 1.750 1.810 917,000 1,637,750 1.7860 1.505 1.505 1.521 1.471 1.521 1,090,898 1.5013 2.29%
2020-09-25 0 1.750 1.750 1.780 1.730 1.800 1,312,000 2,312,060 1.7622 1.471 1.471 1.496 1.454 1.513 1,560,805 1.4813 1.74%
2020-09-24 0 1.720 1.710 1.720 1.700 1.750 1,200,000 2,066,200 1.7218 1.446 1.437 1.446 1.429 1.471 1,427,566 1.4474 0.58%
2020-09-23 0 1.710 1.710 1.730 1.700 1.820 2,920,000 5,111,079 1.7504 1.437 1.437 1.454 1.429 1.530 3,473,744 1.4713 -7.57%
2020-09-22 0 1.850 1.830 1.850 1.820 1.920 675,000 1,245,820 1.8457 1.555 1.538 1.555 1.530 1.614 803,006 1.5514 1.09%
2020-09-21 0 1.830 1.810 1.830 1.800 1.890 2,465,000 4,500,720 1.8258 1.538 1.521 1.538 1.513 1.589 2,932,458 1.5348 -1.61%
2020-09-18 0 1.860 1.860 1.910 1.860 1.910 1,579,000 2,968,060 1.8797 1.564 1.564 1.606 1.564 1.606 1,878,439 1.5801 -2.62%
2020-09-17 0 1.910 1.880 1.910 1.860 1.910 1,397,000 2,641,180 1.8906 1.606 1.580 1.606 1.564 1.606 1,661,925 1.5892 1.06%
2020-09-16 0 1.890 1.880 1.890 1.860 1.930 4,038,000 7,583,000 1.8779 1.589 1.580 1.589 1.564 1.622 4,803,759 1.5786 -2.07%
2020-09-15 0 1.930 1.930 1.940 1.930 2.020 1,464,860 2,874,724 1.9625 1.622 1.622 1.631 1.622 1.698 1,742,653 1.6496 -1.78%
2020-09-14 0 2.090 2.090 2.100 2.080 2.110 2,274,000 4,760,690 2.0935 1.652 1.652 1.660 1.644 1.668 2,877,326 1.6546 0.00%
2020-09-11 0 2.090 2.090 2.100 2.050 2.100 1,168,000 2,428,540 2.0792 1.652 1.652 1.660 1.620 1.660 1,477,888 1.6433 0.48%
2020-09-10 0 2.080 2.080 2.090 2.040 2.120 2,807,000 5,869,090 2.0909 1.644 1.644 1.652 1.612 1.675 3,551,739 1.6525 1.46%
2020-09-09 0 2.050 2.040 2.050 2.000 2.060 504,000 1,024,050 2.0318 1.620 1.612 1.620 1.581 1.628 637,719 1.6058 0.00%
2020-09-08 0 2.050 2.030 2.070 2.000 2.080 2,966,000 5,999,420 2.0227 1.620 1.604 1.636 1.581 1.644 3,752,924 1.5986 -0.49%
2020-09-07 0 2.060 2.060 2.080 2.050 2.090 880,000 1,819,470 2.0676 1.628 1.628 1.644 1.620 1.652 1,113,477 1.6340 -2.37%
2020-09-04 0 2.110 2.060 2.110 2.040 2.110 1,658,000 3,421,450 2.0636 1.668 1.628 1.668 1.612 1.668 2,097,892 1.6309 0.48%
2020-09-03 0 2.100 2.080 2.100 2.070 2.110 1,338,000 2,800,770 2.0933 1.660 1.644 1.660 1.636 1.668 1,692,991 1.6543 0.96%
2020-09-02 0 2.080 2.070 2.080 2.000 2.090 1,414,000 2,891,850 2.0452 1.644 1.636 1.644 1.581 1.652 1,789,155 1.6163 0.48%
2020-09-01 0 2.070 2.070 2.090 2.050 2.110 2,408,000 4,996,670 2.0750 1.636 1.636 1.652 1.620 1.668 3,046,878 1.6399 -1.43%
2020-08-31 0 2.100 2.100 2.110 2.060 2.110 2,434,000 5,088,340 2.0905 1.660 1.660 1.668 1.628 1.668 3,079,777 1.6522 1.45%
2020-08-28 0 2.070 2.070 2.080 2.070 2.180 7,617,000 16,132,140 2.1179 1.636 1.636 1.644 1.636 1.723 9,637,904 1.6738 0.49%
2020-08-27 0 2.060 2.030 2.060 1.980 2.060 3,075,000 6,206,770 2.0185 1.628 1.604 1.628 1.565 1.628 3,890,843 1.5952 1.98%
2020-08-26 0 2.020 2.020 2.030 2.010 2.060 1,533,000 3,109,800 2.0286 1.596 1.596 1.604 1.589 1.628 1,939,728 1.6032 -1.46%
2020-08-25 0 2.050 2.040 2.060 1.970 2.080 1,734,000 3,528,710 2.0350 1.620 1.612 1.628 1.557 1.644 2,194,056 1.6083 1.49%
2020-08-24 0 2.020 2.010 2.020 2.010 2.080 1,755,000 3,569,590 2.0340 1.596 1.589 1.596 1.589 1.644 2,220,628 1.6075 -2.42%
2020-08-21 0 2.070 2.050 2.070 1.990 2.080 2,210,000 4,534,622 2.0519 1.636 1.620 1.636 1.573 1.644 2,796,346 1.6216 1.97%
2020-08-20 0 2.030 1.990 2.030 1.950 2.030 1,517,000 3,013,390 1.9864 1.604 1.573 1.604 1.541 1.604 1,919,483 1.5699 1.00%
2020-08-19 0 2.010 2.000 2.010 1.990 2.030 812,000 1,624,940 2.0012 1.589 1.581 1.589 1.573 1.604 1,027,436 1.5815 0.00%
2020-08-18 0 2.010 1.990 2.010 1.980 2.060 4,166,000 8,352,770 2.0050 1.589 1.573 1.589 1.565 1.628 5,271,302 1.5846 -1.47%
2020-08-17 0 2.040 2.040 2.050 2.020 2.070 1,854,000 3,784,060 2.0410 1.612 1.612 1.620 1.596 1.636 2,345,894 1.6131 -1.92%
2020-08-14 0 2.080 2.060 2.080 2.020 2.080 1,421,000 2,918,040 2.0535 1.644 1.628 1.644 1.596 1.644 1,798,013 1.6229 0.48%
2020-08-13 0 2.070 2.060 2.080 2.040 2.100 1,601,000 3,311,990 2.0687 1.636 1.628 1.644 1.612 1.660 2,025,769 1.6349 -1.43%
2020-08-12 0 2.100 2.090 2.100 2.000 2.140 3,159,000 6,499,470 2.0574 1.660 1.652 1.660 1.581 1.691 3,997,130 1.6260 0.00%
2020-08-11 0 2.100 2.050 2.100 2.030 2.120 5,087,000 10,534,645 2.0709 1.660 1.620 1.660 1.604 1.675 6,436,657 1.6367 3.45%
2020-08-10 0 2.030 2.010 2.030 1.850 2.140 8,456,000 16,930,970 2.0022 1.604 1.589 1.604 1.462 1.691 10,699,503 1.5824 3.05%
2020-08-07 0 1.970 1.970 1.980 1.650 2.750 58,638,000 117,438,400 2.0028 1.557 1.557 1.565 1.304 2.173 74,195,538 1.5828 -28.88%
2020-08-06 0 2.770 2.770 2.790 2.740 2.900 4,383,000 12,263,560 2.7980 2.189 2.189 2.205 2.165 2.292 5,545,875 2.2113 -1.07%
2020-08-05 0 2.800 2.790 2.800 2.780 2.830 1,167,000 3,274,650 2.8060 2.213 2.205 2.213 2.197 2.237 1,476,623 2.2177 0.00%
2020-08-04 0 2.800 2.780 2.800 2.740 2.830 2,038,000 5,683,750 2.7889 2.213 2.197 2.213 2.165 2.237 2,578,712 2.2041 -1.06%
2020-08-03 0 2.830 2.820 2.830 2.620 2.850 5,403,477 14,981,882 2.7726 2.237 2.229 2.237 2.071 2.252 6,837,100 2.1913 4.81%
2020-07-31 0 2.700 2.700 2.720 2.630 2.740 1,109,000 2,970,725 2.6787 2.134 2.134 2.150 2.079 2.165 1,403,234 2.1171 -0.74%
2020-07-30 0 2.720 2.660 2.720 2.570 2.780 1,811,000 4,876,860 2.6929 2.150 2.102 2.150 2.031 2.197 2,291,485 2.1283 0.00%
2020-07-29 0 2.720 2.700 2.720 2.660 2.780 953,000 2,583,900 2.7113 2.150 2.134 2.150 2.102 2.197 1,205,845 2.1428 1.49%
2020-07-28 0 2.680 2.660 2.680 2.640 2.800 1,548,000 4,181,190 2.7010 2.118 2.102 2.118 2.086 2.213 1,958,708 2.1347 0.75%
2020-07-27 0 2.660 2.610 2.660 2.560 2.780 4,043,000 10,679,790 2.6416 2.102 2.063 2.102 2.023 2.197 5,115,668 2.0877 -3.27%
2020-07-24 0 2.750 2.740 2.750 2.740 2.880 5,703,000 15,955,870 2.7978 2.173 2.165 2.173 2.165 2.276 7,216,091 2.2112 -2.48%
2020-07-23 0 2.820 2.800 2.820 2.780 2.950 3,797,000 10,793,760 2.8427 2.229 2.213 2.229 2.197 2.331 4,804,401 2.2466 -1.05%
2020-07-22 0 2.850 2.850 2.870 2.680 2.950 12,120,000 34,665,280 2.8602 2.252 2.252 2.268 2.118 2.331 15,335,617 2.2604 6.74%
2020-07-21 0 2.670 2.650 2.670 2.560 2.720 4,517,000 11,897,260 2.6339 2.110 2.094 2.110 2.023 2.150 5,715,428 2.0816 3.49%
2020-07-20 0 2.580 2.550 2.580 2.520 2.590 3,822,000 9,729,300 2.5456 2.039 2.015 2.039 1.992 2.047 4,836,034 2.0118 1.18%
2020-07-17 0 2.550 2.540 2.550 2.480 2.650 2,634,000 6,717,060 2.5501 2.015 2.007 2.015 1.960 2.094 3,332,840 2.0154 -1.92%
2020-07-16 0 2.600 2.590 2.600 2.540 2.810 8,392,000 22,395,940 2.6687 2.055 2.047 2.055 2.007 2.221 10,618,523 2.1091 -5.11%
2020-07-15 0 2.740 2.690 2.740 2.680 2.850 2,000,000 5,454,280 2.7271 2.165 2.126 2.165 2.118 2.252 2,530,630 2.1553 -1.79%
2020-07-14 0 2.790 2.720 2.790 2.550 2.830 6,405,000 17,143,110 2.6765 2.205 2.150 2.205 2.015 2.237 8,104,342 2.1153 1.45%
2020-07-13 0 2.750 2.700 2.750 2.240 2.830 20,720,000 53,858,590 2.5994 2.173 2.134 2.173 1.770 2.237 26,217,326 2.0543 21.68%
2020-07-10 0 2.260 2.250 2.260 2.120 2.270 6,551,000 14,369,530 2.1935 1.786 1.778 1.786 1.675 1.794 8,289,078 1.7335 -0.44%
2020-07-09 0 2.270 2.210 2.270 2.170 2.300 5,057,000 11,300,390 2.2346 1.794 1.747 1.794 1.715 1.818 6,398,698 1.7660 -0.87%
2020-07-08 0 2.290 2.280 2.290 2.220 2.310 2,720,000 6,194,320 2.2773 1.810 1.802 1.810 1.755 1.826 3,441,657 1.7998 0.88%
2020-07-07 0 2.270 2.250 2.270 2.250 2.340 5,607,000 12,855,890 2.2928 1.794 1.778 1.794 1.778 1.849 7,094,621 1.8121 -1.73%
2020-07-06 0 2.310 2.290 2.310 2.190 2.340 6,367,000 14,565,010 2.2876 1.826 1.810 1.826 1.731 1.849 8,056,260 1.8079 4.52%
2020-07-03 0 2.210 2.200 2.210 2.180 2.260 5,085,000 11,282,390 2.2188 1.747 1.739 1.747 1.723 1.786 6,434,126 1.7535 1.84%
2020-07-02 0 2.170 2.150 2.170 2.080 2.200 4,352,000 9,321,140 2.1418 1.715 1.699 1.715 1.644 1.739 5,506,651 1.6927 3.33%
2020-06-30 0 2.100 2.070 2.100 2.060 2.130 882,000 1,844,490 2.0913 1.660 1.636 1.660 1.628 1.683 1,116,008 1.6528 0.00%
2020-06-29 0 2.100 2.070 2.100 2.010 2.140 3,808,000 7,974,900 2.0942 1.660 1.636 1.660 1.589 1.691 4,818,319 1.6551 3.96%
2020-06-26 0 2.020 2.020 2.030 1.990 2.130 2,514,000 5,158,720 2.0520 1.596 1.596 1.604 1.573 1.683 3,181,002 1.6217 -3.81%
2020-06-24 0 2.100 2.090 2.100 2.060 2.130 4,442,000 9,325,130 2.0993 1.660 1.652 1.660 1.628 1.683 5,620,529 1.6591 0.48%
2020-06-23 0 2.090 2.080 2.090 1.980 2.100 4,421,000 9,121,890 2.0633 1.652 1.644 1.652 1.565 1.660 5,593,957 1.6307 3.98%
2020-06-22 0 2.010 2.000 2.010 2.000 2.040 920,000 1,850,340 2.0112 1.589 1.581 1.589 1.581 1.612 1,164,090 1.5895 1.52%
2020-06-19 0 1.980 1.970 1.980 1.950 2.010 3,678,000 7,279,830 1.9793 1.565 1.557 1.565 1.541 1.589 4,653,828 1.5643 2.06%
2020-06-18 0 1.940 1.930 1.950 1.920 2.000 1,945,000 3,817,650 1.9628 1.533 1.525 1.541 1.517 1.581 2,461,038 1.5512 -3.48%
2020-06-17 0 2.010 2.000 2.010 1.940 2.010 2,640,000 5,256,400 1.9911 1.589 1.581 1.589 1.533 1.589 3,340,431 1.5736 2.03%
2020-06-16 0 1.970 1.960 1.970 1.800 2.010 13,281,000 25,871,180 1.9480 1.557 1.549 1.557 1.423 1.589 16,804,648 1.5395 9.44%
2020-06-15 0 1.800 1.790 1.800 1.710 1.800 4,826,000 8,470,010 1.7551 1.423 1.415 1.423 1.351 1.423 6,106,410 1.3871 5.88%
2020-06-12 0 1.700 1.690 1.700 1.580 1.700 7,468,000 12,251,590 1.6405 1.344 1.336 1.344 1.249 1.344 9,449,372 1.2966 6.92%
2020-06-11 0 1.590 1.580 1.590 1.580 1.620 1,391,000 2,219,470 1.5956 1.257 1.249 1.257 1.249 1.280 1,760,053 1.2610 0.63%
2020-06-10 0 1.580 1.580 1.590 1.550 1.600 974,000 1,536,230 1.5772 1.249 1.249 1.257 1.225 1.265 1,232,417 1.2465 0.64%
2020-06-09 0 1.570 1.570 1.580 1.550 1.600 916,000 1,450,120 1.5831 1.241 1.241 1.249 1.225 1.265 1,159,028 1.2512 1.29%
2020-06-08 0 1.550 1.550 1.560 1.540 1.580 1,981,000 3,083,550 1.5566 1.225 1.225 1.233 1.217 1.249 2,506,589 1.2302 1.97%
2020-06-05 0 1.520 1.510 1.520 1.510 1.550 2,585,000 3,946,300 1.5266 1.201 1.193 1.201 1.193 1.225 3,270,839 1.2065 0.00%
2020-06-04 0 1.520 1.520 1.550 1.520 1.570 947,000 1,461,960 1.5438 1.201 1.201 1.225 1.201 1.241 1,198,253 1.2201 -2.56%
2020-06-03 0 1.560 1.540 1.560 1.540 1.600 1,172,000 1,828,080 1.5598 1.233 1.217 1.233 1.217 1.265 1,482,949 1.2327 -1.27%
2020-06-02 0 1.580 1.560 1.580 1.550 1.590 592,000 930,260 1.5714 1.249 1.233 1.249 1.225 1.257 749,066 1.2419 2.60%
2020-06-01 0 1.540 1.540 1.550 1.510 1.560 884,000 1,360,150 1.5386 1.217 1.217 1.225 1.193 1.233 1,118,538 1.2160 2.67%
2020-05-29 0 1.500 1.490 1.500 1.480 1.580 1,320,000 2,006,110 1.5198 1.185 1.178 1.185 1.170 1.249 1,670,216 1.2011 -5.06%
2020-05-28 0 1.580 1.580 1.590 1.510 1.620 2,339,000 3,669,190 1.5687 1.249 1.249 1.257 1.193 1.280 2,959,572 1.2398 -1.25%
2020-05-27 0 1.800 1.800 1.810 1.730 1.870 5,610,000 10,143,530 1.8081 1.265 1.265 1.272 1.215 1.314 7,985,719 1.2702 5.88%
2020-05-26 0 1.700 1.700 1.710 1.700 1.740 1,695,000 2,904,590 1.7136 1.194 1.194 1.201 1.194 1.222 2,412,797 1.2038 1.19%
2020-05-25 0 1.680 1.680 1.700 1.660 1.700 1,127,000 1,895,240 1.6817 1.180 1.180 1.194 1.166 1.194 1,604,261 1.1814 -1.18%
2020-05-22 0 1.700 1.690 1.700 1.670 1.740 1,501,000 2,546,280 1.6964 1.194 1.187 1.194 1.173 1.222 2,136,642 1.1917 -3.41%
2020-05-21 0 1.760 1.750 1.760 1.740 1.780 984,000 1,727,620 1.7557 1.236 1.229 1.236 1.222 1.250 1,400,704 1.2334 -1.12%
2020-05-20 0 1.780 1.750 1.780 1.740 1.780 456,204 800,410 1.7545 1.250 1.229 1.250 1.222 1.250 649,397 1.2325 0.56%
2020-05-19 0 1.770 1.750 1.770 1.750 1.800 847,000 1,500,610 1.7717 1.243 1.229 1.243 1.229 1.265 1,205,687 1.2446 0.57%
2020-05-18 0 1.760 1.760 1.780 1.750 1.780 893,000 1,571,000 1.7592 1.236 1.236 1.250 1.229 1.250 1,271,167 1.2359 0.00%
2020-05-15 0 1.760 1.750 1.760 1.730 1.780 461,000 809,520 1.7560 1.236 1.229 1.236 1.215 1.250 656,224 1.2336 1.15%
2020-05-14 0 1.740 1.720 1.740 1.710 1.770 976,000 1,693,190 1.7348 1.222 1.208 1.222 1.201 1.243 1,389,316 1.2187 -0.57%
2020-05-13 0 1.750 1.740 1.750 1.730 1.780 805,000 1,413,099 1.7554 1.229 1.222 1.229 1.215 1.250 1,145,901 1.2332 -0.57%
2020-05-12 0 1.760 1.750 1.760 1.740 1.800 1,158,000 2,041,710 1.7631 1.236 1.229 1.236 1.222 1.265 1,648,389 1.2386 -2.22%
2020-05-11 0 1.800 1.790 1.800 1.770 1.810 1,200,000 2,149,520 1.7913 1.265 1.257 1.265 1.243 1.272 1,708,175 1.2584 2.27%
2020-05-08 0 1.760 1.760 1.780 1.750 1.780 1,916,000 3,375,030 1.7615 1.236 1.236 1.250 1.229 1.250 2,727,386 1.2375 0.00%
2020-05-07 0 1.760 1.750 1.760 1.750 1.780 541,000 954,570 1.7645 1.236 1.229 1.236 1.229 1.250 770,102 1.2395 -1.12%
2020-05-06 0 1.780 1.760 1.780 1.740 1.780 1,761,000 3,097,640 1.7590 1.250 1.236 1.250 1.222 1.250 2,506,747 1.2357 1.71%
2020-05-05 0 1.750 1.740 1.750 1.730 1.780 1,066,000 1,860,090 1.7449 1.229 1.222 1.229 1.215 1.250 1,517,429 1.2258 -0.57%
2020-05-04 0 1.760 1.730 1.760 1.660 1.800 3,469,000 6,066,400 1.7487 1.236 1.215 1.236 1.166 1.265 4,938,050 1.2285 2.33%
2020-04-29 0 1.720 1.700 1.720 1.680 1.730 2,132,000 3,637,710 1.7062 1.208 1.194 1.208 1.180 1.215 3,034,858 1.1986 2.38%
2020-04-28 0 1.680 1.680 1.690 1.650 1.690 1,334,000 2,237,843 1.6775 1.180 1.180 1.187 1.159 1.187 1,898,921 1.1785 1.82%
2020-04-27 0 1.650 1.660 1.670 1.640 1.680 541,800 901,886 1.6646 1.159 1.166 1.173 1.152 1.180 771,241 1.1694 -1.20%
2020-04-24 0 1.670 1.660 1.670 1.650 1.700 1,234,000 2,058,840 1.6684 1.173 1.166 1.173 1.159 1.194 1,756,573 1.1721 1.21%
2020-04-23 0 1.650 1.640 1.650 1.620 1.670 1,776,000 2,903,968 1.6351 1.159 1.152 1.159 1.138 1.173 2,528,099 1.1487 2.48%
2020-04-22 0 1.610 1.610 1.620 1.570 1.620 511,000 815,240 1.5954 1.131 1.131 1.138 1.103 1.138 727,398 1.1208 1.26%
2020-04-21 0 1.590 1.590 1.600 1.570 1.620 428,000 682,640 1.5950 1.117 1.117 1.124 1.103 1.138 609,249 1.1205 -1.24%
2020-04-20 0 1.610 1.610 1.630 1.600 1.630 385,000 623,040 1.6183 1.131 1.131 1.145 1.124 1.145 548,040 1.1369 0.62%
2020-04-17 0 1.600 1.600 1.630 1.590 1.650 812,000 1,307,580 1.6103 1.124 1.124 1.145 1.117 1.159 1,155,865 1.1313 -1.23%
2020-04-16 0 1.620 1.610 1.630 1.550 1.630 801,000 1,285,140 1.6044 1.138 1.131 1.145 1.089 1.145 1,140,207 1.1271 1.25%
2020-04-15 0 1.600 1.590 1.600 1.580 1.650 1,593,300 2,562,854 1.6085 1.124 1.117 1.124 1.110 1.159 2,268,030 1.1300 -2.44%
2020-04-14 0 1.640 1.630 1.640 1.600 1.660 2,904,000 4,709,700 1.6218 1.152 1.145 1.152 1.124 1.166 4,133,784 1.1393 2.50%
2020-04-09 0 1.600 1.590 1.600 1.570 1.600 829,000 1,321,370 1.5939 1.124 1.117 1.124 1.103 1.124 1,180,064 1.1197 3.23%
2020-04-08 0 1.550 1.550 1.570 1.530 1.590 1,420,000 2,213,460 1.5588 1.089 1.089 1.103 1.075 1.117 2,021,341 1.0950 0.65%
2020-04-07 0 1.540 1.520 1.540 1.500 1.540 1,910,000 2,912,390 1.5248 1.082 1.068 1.082 1.054 1.082 2,718,845 1.0712 1.32%
2020-04-06 0 1.520 1.520 1.540 1.510 1.540 659,000 1,003,380 1.5226 1.068 1.068 1.082 1.061 1.082 938,073 1.0696 -0.65%
2020-04-03 0 1.530 1.530 1.540 1.490 1.540 481,000 731,200 1.5202 1.075 1.075 1.082 1.047 1.082 684,694 1.0679 0.00%
2020-04-02 0 1.530 1.530 1.540 1.470 1.540 1,129,000 1,709,720 1.5144 1.075 1.075 1.082 1.033 1.082 1,607,108 1.0638 1.32%
2020-04-01 0 1.510 1.490 1.510 1.490 1.580 1,527,000 2,347,530 1.5373 1.061 1.047 1.061 1.047 1.110 2,173,653 1.0800 0.67%
2020-03-31 0 1.500 1.500 1.510 1.470 1.610 7,209,000 11,019,040 1.5285 1.054 1.054 1.061 1.033 1.131 10,261,862 1.0738 12.78%
2020-03-30 0 1.330 1.290 1.330 1.250 1.330 233,000 303,500 1.3026 0.934 0.906 0.934 0.878 0.934 331,671 0.9151 2.31%
2020-03-27 0 1.300 1.310 1.320 1.300 1.390 952,000 1,294,810 1.3601 0.913 0.920 0.927 0.913 0.976 1,355,152 0.9555 0.78%
2020-03-26 0 1.290 1.300 1.330 1.240 1.320 514,000 666,460 1.2966 0.906 0.913 0.934 0.871 0.927 731,668 0.9109 4.03%
2020-03-25 0 1.240 1.240 1.250 1.180 1.270 531,000 655,440 1.2344 0.871 0.871 0.878 0.829 0.892 755,868 0.8671 1.64%
2020-03-24 0 1.220 1.220 1.230 1.180 1.240 160,000 196,230 1.2264 0.857 0.857 0.864 0.829 0.871 227,757 0.8616 4.27%
2020-03-23 0 1.170 1.180 1.190 1.150 1.190 512,000 602,970 1.1777 0.822 0.829 0.836 0.808 0.836 728,821 0.8273 -4.10%
2020-03-20 0 1.220 1.210 1.220 1.130 1.230 972,000 1,171,390 1.2051 0.857 0.850 0.857 0.794 0.864 1,383,622 0.8466 4.27%
2020-03-19 0 1.170 1.170 1.180 1.130 1.210 1,964,000 2,302,850 1.1725 0.822 0.822 0.829 0.794 0.850 2,795,713 0.8237 -3.31%
2020-03-18 0 1.210 1.200 1.210 1.170 1.300 1,260,000 1,526,360 1.2114 0.850 0.843 0.850 0.822 0.913 1,793,584 0.8510 -3.20%
2020-03-17 0 1.250 1.250 1.280 1.210 1.320 817,000 1,034,480 1.2662 0.878 0.878 0.899 0.850 0.927 1,162,983 0.8895 -2.34%
2020-03-16 0 1.280 1.280 1.310 1.280 1.360 809,000 1,063,030 1.3140 0.899 0.899 0.920 0.899 0.955 1,151,595 0.9231 -5.88%
2020-03-13 0 1.360 1.360 1.370 1.330 1.420 943,000 1,285,780 1.3635 0.955 0.955 0.962 0.934 0.998 1,342,341 0.9579 -3.55%
2020-03-12 0 1.410 1.410 1.420 1.410 1.450 1,403,000 1,999,460 1.4251 0.991 0.991 0.998 0.991 1.019 1,997,141 1.0012 -1.40%
2020-03-11 0 1.430 1.430 1.450 1.370 1.540 974,000 1,389,365 1.4265 1.005 1.005 1.019 0.962 1.082 1,386,469 1.0021 -3.38%
2020-03-10 0 1.480 1.460 1.480 1.430 1.490 759,000 1,115,520 1.4697 1.040 1.026 1.040 1.005 1.047 1,080,421 1.0325 4.23%
2020-03-09 0 1.420 1.420 1.430 1.390 1.470 2,367,000 3,414,640 1.4426 0.998 0.998 1.005 0.976 1.033 3,369,376 1.0134 -3.40%
2020-03-06 0 1.470 1.470 1.490 1.470 1.490 490,000 724,950 1.4795 1.033 1.033 1.047 1.033 1.047 697,505 1.0393 -1.34%
2020-03-05 0 1.490 1.480 1.500 1.470 1.510 1,457,000 2,174,870 1.4927 1.047 1.040 1.054 1.033 1.061 2,074,009 1.0486 -1.32%
2020-03-04 0 1.510 1.500 1.510 1.470 1.510 1,361,000 2,022,490 1.4860 1.061 1.054 1.061 1.033 1.061 1,937,355 1.0439 2.72%
2020-03-03 0 1.470 1.470 1.480 1.470 1.550 2,028,000 3,012,650 1.4855 1.033 1.033 1.040 1.033 1.089 2,886,816 1.0436 -2.65%
2020-03-02 0 1.510 1.510 1.520 1.510 1.540 287,000 437,860 1.5256 1.061 1.061 1.068 1.061 1.082 408,539 1.0718 0.67%
2020-02-28 0 1.500 1.500 1.530 1.460 1.530 3,659,000 5,472,040 1.4955 1.054 1.054 1.075 1.026 1.075 5,208,511 1.0506 -3.23%
2020-02-27 0 1.550 1.550 1.570 1.540 1.640 2,003,000 3,150,949 1.5731 1.089 1.089 1.103 1.082 1.152 2,851,229 1.1051 -4.32%
2020-02-26 0 1.620 1.630 1.660 1.570 1.670 1,629,000 2,616,990 1.6065 1.138 1.145 1.166 1.103 1.173 2,318,848 1.1286 0.00%
2020-02-25 0 1.620 1.620 1.650 1.590 1.660 1,201,000 1,952,090 1.6254 1.138 1.138 1.159 1.117 1.166 1,709,599 1.1418 0.00%
2020-02-24 0 1.620 1.620 1.630 1.590 1.660 2,133,000 3,443,490 1.6144 1.138 1.138 1.145 1.117 1.166 3,036,281 1.1341 -2.41%
2020-02-21 0 1.660 1.660 1.680 1.650 1.720 849,000 1,412,385 1.6636 1.166 1.166 1.180 1.159 1.208 1,208,534 1.1687 -0.60%
2020-02-20 0 1.670 1.670 1.700 1.650 1.710 2,481,000 4,176,870 1.6835 1.173 1.173 1.194 1.159 1.201 3,531,652 1.1827 0.60%
2020-02-19 0 1.660 1.660 1.680 1.660 1.690 992,000 1,663,180 1.6766 1.166 1.166 1.180 1.166 1.187 1,412,091 1.1778 -0.60%
2020-02-18 0 1.670 1.670 1.680 1.650 1.680 1,062,000 1,769,045 1.6658 1.173 1.173 1.180 1.159 1.180 1,511,735 1.1702 -0.60%
2020-02-17 0 1.680 1.680 1.690 1.660 1.720 951,000 1,610,805 1.6938 1.180 1.180 1.187 1.166 1.208 1,353,729 1.1899 -0.59%
2020-02-14 0 1.690 1.690 1.700 1.660 1.800 1,122,414 1,914,411 1.7056 1.187 1.187 1.194 1.166 1.265 1,597,733 1.1982 0.00%
2020-02-13 0 1.690 1.670 1.690 1.660 1.740 2,346,000 3,961,870 1.6888 1.187 1.173 1.187 1.166 1.222 3,339,482 1.1864 -1.74%
2020-02-12 0 1.720 1.720 1.730 1.690 1.730 1,212,000 2,077,560 1.7142 1.208 1.208 1.215 1.187 1.215 1,725,257 1.2042 0.00%
2020-02-11 0 1.720 1.720 1.730 1.720 1.830 3,460,000 6,098,540 1.7626 1.208 1.208 1.215 1.208 1.286 4,925,238 1.2382 -2.82%
2020-02-10 0 1.770 1.770 1.790 1.700 1.830 2,725,000 4,854,885 1.7816 1.243 1.243 1.257 1.194 1.286 3,878,981 1.2516 4.12%
2020-02-07 0 1.700 1.700 1.730 1.680 1.750 2,786,000 4,752,190 1.7057 1.194 1.194 1.215 1.180 1.229 3,965,813 1.1983 0.59%
2020-02-06 0 1.690 1.690 1.710 1.660 1.770 2,482,000 4,253,800 1.7139 1.187 1.187 1.201 1.166 1.243 3,533,076 1.2040 0.60%
2020-02-05 0 1.680 1.660 1.680 1.580 1.710 2,223,000 3,683,160 1.6568 1.180 1.166 1.180 1.110 1.201 3,164,395 1.1639 5.00%
2020-02-04 0 1.600 1.600 1.620 1.590 1.630 1,590,757 2,555,990 1.6068 1.124 1.124 1.138 1.117 1.145 2,264,410 1.1288 0.63%
2020-02-03 0 1.590 1.590 1.620 1.570 1.650 841,000 1,349,750 1.6049 1.117 1.117 1.138 1.103 1.159 1,197,146 1.1275 -0.62%
2020-01-31 0 1.600 1.590 1.600 1.590 1.650 1,801,000 2,892,340 1.6060 1.124 1.117 1.124 1.117 1.159 2,563,686 1.1282 1.27%
2020-01-30 0 1.580 1.580 1.590 1.530 1.610 1,550,000 2,450,960 1.5813 1.110 1.110 1.117 1.075 1.131 2,206,393 1.1108 0.00%
2020-01-29 0 1.580 1.580 1.610 1.560 1.620 3,010,000 4,802,720 1.5956 1.110 1.110 1.131 1.096 1.138 4,284,673 1.1209 -4.24%
2020-01-24 0 1.650 1.650 1.680 1.600 1.670 522,000 850,740 1.6298 1.159 1.159 1.180 1.124 1.173 743,056 1.1449 0.00%
2020-01-23 0 1.650 1.650 1.660 1.620 1.680 956,000 1,589,340 1.6625 1.159 1.159 1.166 1.138 1.180 1,360,846 1.1679 -0.60%
2020-01-22 0 1.660 1.650 1.660 1.550 1.740 3,640,000 6,002,260 1.6490 1.166 1.159 1.166 1.089 1.222 5,181,465 1.1584 7.10%
2020-01-21 0 1.550 1.550 1.560 1.520 1.570 1,155,000 1,785,510 1.5459 1.089 1.089 1.096 1.068 1.103 1,644,119 1.0860 -0.64%
2020-01-20 0 1.560 1.560 1.570 1.550 1.590 433,000 681,140 1.5731 1.096 1.096 1.103 1.089 1.117 616,367 1.1051 -1.27%
2020-01-17 0 1.580 1.580 1.600 1.560 1.630 949,000 1,516,770 1.5983 1.110 1.110 1.124 1.096 1.145 1,350,882 1.1228 -1.25%
2020-01-16 0 1.600 1.590 1.610 1.570 1.610 661,000 1,056,910 1.5990 1.124 1.117 1.131 1.103 1.131 940,920 1.1233 1.27%
2020-01-15 0 1.580 1.570 1.580 1.570 1.600 107,000 169,190 1.5812 1.110 1.103 1.110 1.103 1.124 152,312 1.1108 0.00%
2020-01-14 0 1.580 1.570 1.590 1.540 1.600 980,000 1,535,960 1.5673 1.110 1.103 1.117 1.082 1.124 1,395,010 1.1010 1.28%
2020-01-13 0 1.560 1.560 1.570 1.560 1.590 875,000 1,382,990 1.5806 1.096 1.096 1.103 1.096 1.117 1,245,544 1.1103 -1.89%
2020-01-10 0 1.590 1.590 1.600 1.590 1.620 670,000 1,075,610 1.6054 1.117 1.117 1.124 1.117 1.138 953,731 1.1278 -1.24%
2020-01-09 0 1.610 1.600 1.620 1.550 1.650 1,038,000 1,647,090 1.5868 1.131 1.124 1.138 1.089 1.159 1,477,572 1.1147 -0.62%
2020-01-08 0 1.620 1.580 1.620 1.560 1.620 604,000 966,830 1.6007 1.138 1.110 1.138 1.096 1.138 859,782 1.1245 0.62%
2020-01-07 0 1.610 1.600 1.610 1.590 1.660 1,252,000 2,031,780 1.6228 1.131 1.124 1.131 1.117 1.166 1,782,196 1.1400 -1.83%
2020-01-06 0 1.640 1.640 1.670 1.610 1.670 1,201,000 1,976,940 1.6461 1.152 1.152 1.173 1.131 1.173 1,709,599 1.1564 -1.80%
2020-01-03 0 1.670 1.670 1.680 1.650 1.680 320,000 533,910 1.6685 1.173 1.173 1.180 1.159 1.180 455,513 1.1721 -0.60%
2020-01-02 0 1.680 1.670 1.680 1.660 1.690 773,000 1,294,470 1.6746 1.180 1.173 1.180 1.166 1.187 1,100,350 1.1764 1.82%
2019-12-31 0 1.650 1.630 1.650 1.630 1.670 216,000 356,310 1.6496 1.159 1.145 1.159 1.145 1.173 307,472 1.1588 0.61%
2019-12-30 0 1.640 1.640 1.660 1.600 1.660 1,216,000 1,988,380 1.6352 1.152 1.152 1.166 1.124 1.166 1,730,951 1.1487 -2.96%
2019-12-27 0 1.690 1.670 1.690 1.640 1.710 1,697,000 2,865,490 1.6886 1.187 1.173 1.187 1.152 1.201 2,415,644 1.1862 3.05%
2019-12-24 0 1.640 1.640 1.680 1.640 1.670 77,000 127,360 1.6540 1.152 1.152 1.180 1.152 1.173 109,608 1.1620 -1.80%
2019-12-23 0 1.670 1.660 1.680 1.590 1.700 516,932 857,611 1.6590 1.173 1.166 1.180 1.117 1.194 735,842 1.1655 -0.60%
2019-12-20 0 1.680 1.640 1.680 1.640 1.740 3,104,000 5,320,610 1.7141 1.180 1.152 1.180 1.152 1.222 4,418,480 1.2042 0.60%
2019-12-19 0 1.670 1.670 1.680 1.650 1.740 701,000 1,175,800 1.6773 1.173 1.173 1.180 1.159 1.222 997,859 1.1783 0.00%
2019-12-18 0 1.670 1.670 1.680 1.650 1.730 3,495,950 5,891,926 1.6854 1.173 1.173 1.180 1.159 1.215 4,976,412 1.1840 -2.34%
2019-12-17 0 1.710 1.710 1.720 1.690 1.770 2,637,000 4,567,250 1.7320 1.201 1.201 1.208 1.187 1.243 3,753,715 1.2167 -0.58%
2019-12-16 0 1.720 1.720 1.730 1.630 1.750 3,370,000 5,810,900 1.7243 1.208 1.208 1.215 1.145 1.229 4,797,125 1.2113 2.99%
2019-12-13 0 1.670 1.650 1.670 1.540 1.690 2,880,000 4,715,330 1.6373 1.173 1.159 1.173 1.082 1.187 4,099,620 1.1502 7.74%
2019-12-12 0 1.550 1.560 1.570 1.470 1.580 2,511,000 3,886,385 1.5477 1.089 1.096 1.103 1.033 1.110 3,574,357 1.0873 6.16%
2019-12-11 0 1.460 1.460 1.480 1.400 1.480 679,000 990,380 1.4586 1.026 1.026 1.040 0.984 1.040 966,542 1.0247 2.82%
2019-12-10 0 1.420 1.420 1.450 1.410 1.450 168,000 240,700 1.4327 0.998 0.998 1.019 0.991 1.019 239,145 1.0065 0.00%
2019-12-09 0 1.420 1.420 1.440 1.400 1.470 581,000 832,780 1.4334 0.998 0.998 1.012 0.984 1.033 827,041 1.0069 0.71%
2019-12-06 0 1.410 1.410 1.440 1.410 1.450 1,104,000 1,587,520 1.4380 0.991 0.991 1.012 0.991 1.019 1,571,521 1.0102 -2.76%
2019-12-05 0 1.450 1.450 1.460 1.400 1.480 932,000 1,347,560 1.4459 1.019 1.019 1.026 0.984 1.040 1,326,683 1.0157 1.40%
2019-12-04 0 1.430 1.410 1.420 1.400 1.430 349,000 494,870 1.4180 1.005 0.991 0.998 0.984 1.005 496,794 0.9961 1.42%
2019-12-03 0 1.410 1.410 1.430 1.360 1.420 2,692,000 3,700,310 1.3746 0.991 0.991 1.005 0.955 0.998 3,832,006 0.9656 1.44%
2019-12-02 0 1.390 1.390 1.410 1.370 1.420 1,101,000 1,531,280 1.3908 0.976 0.976 0.991 0.962 0.998 1,567,251 0.9770 -0.71%
2019-11-29 0 1.400 1.380 1.400 1.360 1.400 517,000 716,100 1.3851 0.984 0.969 0.984 0.955 0.984 735,939 0.9730 0.00%
2019-11-28 0 1.400 1.400 1.420 1.360 1.420 1,599,000 2,242,575 1.4025 0.984 0.984 0.998 0.955 0.998 2,276,143 0.9853 -1.41%
2019-11-27 0 1.420 1.420 1.450 1.410 1.460 1,191,000 1,701,010 1.4282 0.998 0.998 1.019 0.991 1.026 1,695,364 1.0033 0.71%
2019-11-26 0 1.410 1.410 1.440 1.380 1.470 8,434,000 11,878,460 1.4084 0.991 0.991 1.012 0.969 1.033 12,005,625 0.9894 -2.76%
2019-11-25 0 1.450 1.450 1.470 1.420 1.520 1,947,000 2,840,315 1.4588 1.019 1.019 1.033 0.998 1.068 2,771,514 1.0248 0.00%
2019-11-22 0 1.450 1.450 1.490 1.450 1.490 928,000 1,363,540 1.4693 1.019 1.019 1.047 1.019 1.047 1,320,989 1.0322 0.00%
2019-11-21 0 1.450 1.450 1.480 1.430 1.510 1,609,500 2,354,490 1.4629 1.019 1.019 1.040 1.005 1.061 2,291,090 1.0277 -1.36%
2019-11-20 0 1.470 1.470 1.500 1.460 1.530 1,205,000 1,801,355 1.4949 1.033 1.033 1.054 1.026 1.075 1,715,293 1.0502 -0.68%
2019-11-19 0 1.480 1.480 1.500 1.460 1.510 568,000 848,410 1.4937 1.040 1.040 1.054 1.026 1.061 808,536 1.0493 0.00%
2019-11-18 0 1.480 1.480 1.500 1.480 1.520 448,000 668,410 1.4920 1.040 1.040 1.054 1.040 1.068 637,719 1.0481 -1.99%
2019-11-15 0 1.510 1.490 1.510 1.480 1.520 315,000 472,750 1.5008 1.061 1.047 1.061 1.040 1.068 448,396 1.0543 -0.66%
2019-11-14 0 1.520 1.500 1.520 1.500 1.550 565,000 865,170 1.5313 1.068 1.054 1.068 1.054 1.089 804,266 1.0757 -1.94%
2019-11-13 0 1.550 1.550 1.570 1.520 1.570 628,000 967,400 1.5404 1.089 1.089 1.103 1.068 1.103 893,945 1.0822 -1.27%
2019-11-12 0 1.570 1.560 1.570 1.450 1.580 688,000 1,064,750 1.5476 1.103 1.096 1.103 1.019 1.110 979,354 1.0872 3.29%
2019-11-11 0 1.520 1.520 1.550 1.520 1.600 979,000 1,505,060 1.5373 1.068 1.068 1.089 1.068 1.124 1,393,586 1.0800 -1.94%
2019-11-08 0 1.550 1.550 1.580 1.550 1.570 706,000 1,097,930 1.5551 1.089 1.089 1.110 1.089 1.103 1,004,976 1.0925 -2.52%
2019-11-07 0 1.590 1.580 1.600 1.560 1.590 161,000 254,280 1.5794 1.117 1.110 1.124 1.096 1.117 229,180 1.1095 1.27%
2019-11-06 0 1.570 1.560 1.570 1.550 1.590 78,000 122,530 1.5709 1.103 1.096 1.103 1.089 1.117 111,031 1.1036 -1.26%
2019-11-05 0 1.590 1.570 1.590 1.570 1.600 295,000 468,230 1.5872 1.117 1.103 1.117 1.103 1.124 419,926 1.1150 1.27%
2019-11-04 0 1.570 1.560 1.580 1.540 1.580 212,000 332,260 1.5673 1.103 1.096 1.110 1.082 1.110 301,778 1.1010 1.29%
2019-11-01 0 1.550 1.550 1.580 1.530 1.600 763,000 1,199,020 1.5715 1.089 1.089 1.110 1.075 1.124 1,086,115 1.1040 -4.32%
2019-10-31 0 1.620 1.600 1.620 1.590 1.620 183,000 293,850 1.6057 1.138 1.124 1.138 1.117 1.138 260,497 1.1280 -1.22%
2019-10-30 0 1.640 1.600 1.640 1.600 1.640 592,000 959,020 1.6200 1.152 1.124 1.152 1.124 1.152 842,700 1.1380 1.23%
2019-10-29 0 1.620 1.600 1.620 1.580 1.630 479,000 770,740 1.6091 1.138 1.124 1.138 1.110 1.145 681,847 1.1304 -0.61%
2019-10-28 0 1.630 1.630 1.640 1.620 1.650 491,000 801,210 1.6318 1.145 1.145 1.152 1.138 1.159 698,928 1.1463 1.24%
2019-10-25 0 1.610 1.610 1.620 1.590 1.620 730,000 1,175,380 1.6101 1.131 1.131 1.138 1.117 1.138 1,039,140 1.1311 1.26%
2019-10-24 0 1.590 1.580 1.590 1.570 1.600 580,000 921,390 1.5886 1.117 1.110 1.117 1.103 1.124 825,618 1.1160 0.63%
2019-10-23 0 1.580 1.580 1.590 1.560 1.600 614,000 971,305 1.5819 1.110 1.110 1.117 1.096 1.124 874,016 1.1113 1.94%
2019-10-22 0 1.550 1.550 1.560 1.550 1.620 1,117,000 1,769,420 1.5841 1.089 1.089 1.096 1.089 1.138 1,590,026 1.1128 -1.27%
2019-10-21 0 1.570 1.570 1.580 1.490 1.590 1,968,094 3,023,569 1.5363 1.103 1.103 1.110 1.047 1.117 2,801,541 1.0793 4.67%
2019-10-18 0 1.500 1.500 1.510 1.430 1.530 7,406,067 11,046,998 1.4916 1.054 1.054 1.061 1.005 1.075 10,542,383 1.0479 -0.66%
2019-10-17 0 1.510 1.500 1.510 1.450 1.510 2,008,995 2,980,112 1.4834 1.061 1.054 1.061 1.019 1.061 2,859,763 1.0421 0.67%
2019-10-16 0 1.500 1.500 1.510 1.460 1.520 3,025,933 4,527,510 1.4962 1.054 1.054 1.061 1.026 1.068 4,307,353 1.0511 0.67%
2019-10-15 0 1.490 1.480 1.490 1.460 1.490 1,308,000 1,929,270 1.4750 1.047 1.040 1.047 1.026 1.047 1,861,911 1.0362 2.76%
2019-10-14 0 1.450 1.450 1.460 1.410 1.460 1,683,000 2,431,715 1.4449 1.019 1.019 1.026 0.991 1.026 2,395,716 1.0150 1.40%
2019-10-11 0 1.430 1.400 1.430 1.370 1.430 2,758,076 3,879,474 1.4066 1.005 0.984 1.005 0.962 1.005 3,926,064 0.9881 2.88%
2019-10-10 0 1.390 1.380 1.390 1.350 1.400 2,117,000 2,928,265 1.3832 0.976 0.969 0.976 0.948 0.984 3,013,506 0.9717 1.46%
2019-10-09 0 1.370 1.370 1.400 1.350 1.400 1,578,991 2,195,127 1.3902 0.962 0.962 0.984 0.948 0.984 2,247,661 0.9766 1.48%
2019-10-08 0 1.350 1.340 1.390 1.310 1.410 2,206,000 3,036,980 1.3767 0.948 0.941 0.976 0.920 0.991 3,140,195 0.9671 2.27%
2019-10-04 0 1.320 1.320 1.330 1.310 1.360 1,114,000 1,483,300 1.3315 0.927 0.927 0.934 0.920 0.955 1,585,756 0.9354 -2.22%
2019-10-03 0 1.350 1.350 1.360 1.310 1.360 782,000 1,049,220 1.3417 0.948 0.948 0.955 0.920 0.955 1,113,161 0.9426 -0.74%
2019-10-02 0 1.360 1.350 1.380 1.300 1.390 1,165,000 1,570,420 1.3480 0.955 0.948 0.969 0.913 0.976 1,658,353 0.9470 3.82%
2019-09-30 0 1.310 1.290 1.310 1.240 1.310 2,518,820 3,210,093 1.2744 0.920 0.906 0.920 0.871 0.920 3,585,488 0.8953 4.80%
2019-09-27 0 1.250 1.250 1.270 1.250 1.320 1,461,666 1,846,329 1.2632 0.878 0.878 0.892 0.878 0.927 2,080,651 0.8874 0.00%
2019-09-26 0 1.250 1.240 1.250 1.210 1.270 1,804,000 2,257,290 1.2513 0.878 0.871 0.878 0.850 0.892 2,567,957 0.8790 1.63%
2019-09-25 0 1.230 1.230 1.250 1.220 1.280 3,653,000 4,542,170 1.2434 0.864 0.864 0.878 0.857 0.899 5,199,970 0.8735 -3.15%
2019-09-24 0 1.270 1.270 1.300 1.260 1.360 3,579,000 4,653,690 1.3003 0.892 0.892 0.913 0.885 0.955 5,094,632 0.9134 -6.62%
2019-09-23 0 1.360 1.350 1.360 1.330 1.390 1,297,000 1,771,710 1.3660 0.955 0.948 0.955 0.934 0.976 1,846,253 0.9596 -2.86%
2019-09-20 0 1.400 1.380 1.400 1.360 1.410 734,000 1,021,370 1.3915 0.984 0.969 0.984 0.955 0.991 1,044,834 0.9775 0.72%
2019-09-19 0 1.390 1.390 1.400 1.390 1.450 2,503,000 3,514,150 1.4040 0.976 0.976 0.984 0.976 1.019 3,562,969 0.9863 -4.14%
2019-09-18 0 1.450 1.430 1.450 1.420 1.480 283,000 405,410 1.4325 1.019 1.005 1.019 0.998 1.040 402,845 1.0064 0.00%
2019-09-17 0 1.450 1.440 1.470 1.400 1.500 2,247,000 3,246,670 1.4449 1.019 1.012 1.033 0.984 1.054 3,198,558 1.0150 -0.68%
2019-09-16 0 1.460 1.460 1.470 1.450 1.540 1,749,000 2,612,290 1.4936 1.026 1.026 1.033 1.019 1.082 2,489,665 1.0493 -0.68%
2019-09-13 0 1.470 1.460 1.480 1.450 1.490 687,000 1,013,780 1.4757 1.033 1.026 1.040 1.019 1.047 977,930 1.0367 0.00%
2019-09-12 0 1.470 1.450 1.480 1.430 1.480 1,834,000 2,668,340 1.4549 1.033 1.019 1.040 1.005 1.040 2,610,661 1.0221 3.52%
2019-09-11 0 1.470 1.460 1.470 1.440 1.480 2,330,000 3,420,250 1.4679 0.998 0.991 0.998 0.977 1.004 3,433,492 0.9961 2.08%
2019-09-10 0 1.440 1.440 1.450 1.430 1.480 3,846,000 5,586,440 1.4525 0.977 0.977 0.984 0.970 1.004 5,667,473 0.9857 -2.70%
2019-09-09 0 1.480 1.470 1.480 1.460 1.490 772,000 1,139,720 1.4763 1.004 0.998 1.004 0.991 1.011 1,137,621 1.0018 1.37%
2019-09-06 0 1.460 1.460 1.470 1.450 1.490 1,572,000 2,320,740 1.4763 0.991 0.991 0.998 0.984 1.011 2,316,502 1.0018 1.39%
2019-09-05 0 1.440 1.440 1.450 1.430 1.490 1,825,000 2,650,410 1.4523 0.977 0.977 0.984 0.970 1.011 2,689,323 0.9855 -0.69%
2019-09-04 0 1.450 1.450 1.480 1.440 1.480 493,000 716,570 1.4535 0.984 0.984 1.004 0.977 1.004 726,486 0.9864 -1.36%
2019-09-03 0 1.470 1.460 1.470 1.460 1.480 135,000 199,530 1.4780 0.998 0.991 0.998 0.991 1.004 198,936 1.0030 0.68%
2019-09-02 0 1.460 1.450 1.470 1.430 1.480 769,000 1,116,680 1.4521 0.991 0.984 0.998 0.970 1.004 1,133,200 0.9854 0.00%
2019-08-30 0 1.460 1.450 1.460 1.420 1.480 556,000 813,980 1.4640 0.991 0.984 0.991 0.964 1.004 819,323 0.9935 3.55%
2019-08-29 0 1.410 1.410 1.420 1.410 1.460 756,000 1,074,855 1.4218 0.957 0.957 0.964 0.957 0.991 1,114,043 0.9648 -2.76%
2019-08-28 0 1.450 1.440 1.450 1.440 1.460 2,171,000 3,146,710 1.4494 0.984 0.977 0.984 0.977 0.991 3,199,190 0.9836 0.69%
2019-08-27 0 1.440 1.440 1.450 1.420 1.470 798,764 1,155,240 1.4463 0.977 0.977 0.984 0.964 0.998 1,177,060 0.9815 -0.69%
2019-08-26 0 1.450 1.450 1.460 1.430 1.480 842,000 1,220,430 1.4494 0.984 0.984 0.991 0.970 1.004 1,240,773 0.9836 -3.97%
2019-08-23 0 1.510 1.470 1.510 1.450 1.540 1,819,000 2,705,560 1.4874 1.025 0.998 1.025 0.984 1.045 2,680,482 1.0094 4.14%
2019-08-22 0 1.450 1.440 1.450 1.420 1.480 800,550 1,164,790 1.4550 0.984 0.977 0.984 0.964 1.004 1,179,692 0.9874 -0.68%
2019-08-21 0 1.460 1.440 1.460 1.420 1.460 514,000 743,750 1.4470 0.991 0.977 0.991 0.964 0.991 757,431 0.9819 2.10%
2019-08-20 0 1.430 1.430 1.440 1.420 1.450 1,113,000 1,599,920 1.4375 0.970 0.970 0.977 0.964 0.984 1,640,119 0.9755 -0.69%
2019-08-19 0 1.440 1.440 1.470 1.390 1.480 1,323,000 1,905,600 1.4404 0.977 0.977 0.998 0.943 1.004 1,949,575 0.9774 -2.70%
2019-08-16 0 1.480 1.480 1.500 1.450 1.500 820,000 1,217,620 1.4849 1.004 1.004 1.018 0.984 1.018 1,208,353 1.0077 0.68%
2019-08-15 0 1.470 1.470 1.480 1.420 1.500 1,494,000 2,213,320 1.4815 0.998 0.998 1.004 0.964 1.018 2,201,561 1.0053 0.00%
2019-08-14 0 1.470 1.470 1.480 1.440 1.510 1,083,000 1,601,110 1.4784 0.998 0.998 1.004 0.977 1.025 1,595,911 1.0033 2.08%
2019-08-13 0 1.440 1.440 1.450 1.430 1.480 663,000 959,320 1.4469 0.977 0.977 0.984 0.970 1.004 976,998 0.9819 -1.37%
2019-08-12 0 1.460 1.460 1.470 1.430 1.470 542,000 787,510 1.4530 0.991 0.991 0.998 0.970 0.998 798,692 0.9860 0.00%
2019-08-09 0 1.460 1.460 1.470 1.430 1.500 907,000 1,330,800 1.4673 0.991 0.991 0.998 0.970 1.018 1,336,557 0.9957 -0.68%
2019-08-08 0 1.470 1.470 1.480 1.460 1.520 382,000 566,770 1.4837 0.998 0.998 1.004 0.991 1.031 562,916 1.0068 1.38%
2019-08-07 0 1.450 1.450 1.470 1.450 1.530 1,590,000 2,318,362 1.4581 0.984 0.984 0.998 0.984 1.038 2,343,027 0.9895 0.00%
2019-08-06 0 1.450 1.450 1.460 1.410 1.500 1,350,000 1,957,170 1.4498 0.984 0.984 0.991 0.957 1.018 1,989,362 0.9838 -4.61%
2019-08-05 0 1.520 1.520 1.530 1.520 1.620 1,020,000 1,580,640 1.5496 1.031 1.031 1.038 1.031 1.099 1,503,074 1.0516 -5.59%
2019-08-02 0 1.610 1.580 1.610 1.560 1.640 555,000 888,880 1.6016 1.093 1.072 1.093 1.059 1.113 817,849 1.0869 -1.83%
2019-08-01 0 1.640 1.600 1.640 1.580 1.700 1,025,000 1,670,860 1.6301 1.113 1.086 1.113 1.072 1.154 1,510,442 1.1062 -3.53%
2019-07-31 0 1.700 1.690 1.700 1.680 1.740 497,000 841,230 1.6926 1.154 1.147 1.154 1.140 1.181 732,380 1.1486 0.00%
2019-07-30 0 1.700 1.700 1.710 1.690 1.730 210,000 358,540 1.7073 1.154 1.154 1.160 1.147 1.174 309,456 1.1586 -0.58%
2019-07-29 0 1.710 1.700 1.710 1.700 1.720 945,000 1,615,205 1.7092 1.160 1.154 1.160 1.154 1.167 1,392,554 1.1599 0.59%
2019-07-26 0 1.700 1.700 1.710 1.690 1.740 478,000 818,100 1.7115 1.154 1.154 1.160 1.147 1.181 704,382 1.1614 -0.58%
2019-07-25 0 1.710 1.710 1.720 1.690 1.770 916,000 1,583,265 1.7285 1.160 1.160 1.167 1.147 1.201 1,349,819 1.1729 -1.16%
2019-07-24 0 1.730 1.720 1.730 1.530 1.750 6,579,000 10,948,760 1.6642 1.174 1.167 1.174 1.038 1.188 9,694,826 1.1293 13.82%
2019-07-23 0 1.520 1.520 1.540 1.500 1.540 325,000 492,990 1.5169 1.031 1.031 1.045 1.018 1.045 478,921 1.0294 -1.30%
2019-07-22 0 1.540 1.520 1.540 1.470 1.560 2,012,000 3,082,200 1.5319 1.045 1.031 1.045 0.998 1.059 2,964,887 1.0396 3.36%
2019-07-19 0 1.490 1.490 1.500 1.490 1.530 708,000 1,069,040 1.5099 1.011 1.011 1.018 1.011 1.038 1,043,310 1.0247 -1.97%
2019-07-18 0 1.520 1.510 1.520 1.470 1.540 497,000 752,280 1.5136 1.031 1.025 1.031 0.998 1.045 732,380 1.0272 0.00%
2019-07-17 0 1.520 1.520 1.530 1.460 1.550 1,410,000 2,109,470 1.4961 1.031 1.031 1.038 0.991 1.052 2,077,779 1.0153 -1.94%
2019-07-16 0 1.550 1.520 1.550 1.490 1.550 1,071,000 1,635,310 1.5269 1.052 1.031 1.052 1.011 1.052 1,578,228 1.0362 1.31%
2019-07-15 0 1.530 1.500 1.530 1.410 1.560 17,269,000 25,625,160 1.4839 1.038 1.018 1.038 0.957 1.059 25,447,630 1.0070 -6.71%
2019-07-12 0 1.640 1.640 1.650 1.620 1.650 527,933 869,062 1.6462 1.113 1.113 1.120 1.099 1.120 777,963 1.1171 0.00%
2019-07-11 0 1.640 1.640 1.650 1.620 1.650 667,000 1,089,980 1.6342 1.113 1.113 1.120 1.099 1.120 982,892 1.1090 1.86%
2019-07-10 0 1.610 1.610 1.620 1.610 1.630 339,000 548,390 1.6177 1.093 1.093 1.099 1.093 1.106 499,551 1.0978 0.00%
2019-07-09 0 1.610 1.610 1.620 1.600 1.620 284,000 457,070 1.6094 1.093 1.093 1.099 1.086 1.099 418,503 1.0922 0.62%
2019-07-08 0 1.600 1.600 1.620 1.600 1.640 472,000 761,420 1.6132 1.086 1.086 1.099 1.086 1.113 695,540 1.0947 -2.44%
2019-07-05 0 1.640 1.630 1.650 1.630 1.670 1,288,000 2,125,020 1.6499 1.113 1.106 1.120 1.106 1.133 1,897,999 1.1196 -0.61%
2019-07-04 0 1.650 1.650 1.670 1.620 1.670 686,000 1,127,920 1.6442 1.120 1.120 1.133 1.099 1.133 1,010,891 1.1158 0.61%
2019-07-03 0 1.640 1.640 1.650 1.630 1.660 907,000 1,492,905 1.6460 1.113 1.113 1.120 1.106 1.126 1,336,557 1.1170 -1.80%
2019-07-02 0 1.670 1.660 1.670 1.660 1.680 1,030,000 1,719,780 1.6697 1.133 1.126 1.133 1.126 1.140 1,517,810 1.1331 0.00%
2019-06-28 0 1.670 1.640 1.670 1.630 1.670 217,000 357,760 1.6487 1.133 1.113 1.133 1.106 1.133 319,772 1.1188 1.83%
2019-06-27 0 1.640 1.630 1.650 1.630 1.670 362,000 595,610 1.6453 1.113 1.106 1.120 1.106 1.133 533,444 1.1165 0.61%
2019-06-26 0 1.630 1.630 1.640 1.620 1.670 340,000 556,640 1.6372 1.106 1.106 1.113 1.099 1.133 501,025 1.1110 0.00%
2019-06-25 0 1.630 1.630 1.650 1.620 1.640 288,000 471,020 1.6355 1.106 1.106 1.120 1.099 1.113 424,397 1.1099 -2.40%
2019-06-24 0 1.670 1.650 1.670 1.620 1.670 488,000 799,250 1.6378 1.133 1.120 1.133 1.099 1.133 719,118 1.1114 0.00%
2019-06-21 0 1.670 1.650 1.670 1.650 1.690 179,000 299,490 1.6731 1.133 1.120 1.133 1.120 1.147 263,775 1.1354 -0.60%
2019-06-20 0 1.680 1.670 1.680 1.640 1.700 556,000 928,245 1.6695 1.140 1.133 1.140 1.113 1.154 819,323 1.1329 1.20%
2019-06-19 0 1.660 1.660 1.670 1.650 1.740 847,000 1,419,860 1.6763 1.126 1.126 1.133 1.120 1.181 1,248,141 1.1376 -0.60%
2019-06-18 0 1.670 1.650 1.670 1.550 1.670 829,000 1,327,755 1.6016 1.133 1.120 1.133 1.052 1.133 1,221,616 1.0869 3.09%
2019-06-17 0 1.620 1.620 1.630 1.610 1.640 145,000 235,940 1.6272 1.099 1.099 1.106 1.093 1.113 213,672 1.1042 1.89%
2019-06-14 0 1.590 1.590 1.610 1.590 1.620 386,900 618,885 1.5996 1.079 1.079 1.093 1.079 1.099 570,137 1.0855 -0.62%
2019-06-13 0 1.600 1.590 1.630 1.580 1.640 2,014,000 3,232,940 1.6052 1.086 1.079 1.106 1.072 1.113 2,967,834 1.0893 -2.44%
2019-06-12 0 1.640 1.630 1.650 1.630 1.680 436,000 715,385 1.6408 1.113 1.106 1.120 1.106 1.140 642,490 1.1135 -1.80%
2019-06-11 0 1.670 1.650 1.690 1.640 1.690 1,025,000 1,705,445 1.6638 1.133 1.120 1.147 1.113 1.147 1,510,442 1.1291 1.21%
2019-06-10 0 1.650 1.620 1.650 1.620 1.690 1,033,900 1,704,223 1.6483 1.120 1.099 1.120 1.099 1.147 1,523,557 1.1186 2.48%
2019-06-06 0 1.610 1.590 1.620 1.590 1.670 696,000 1,125,230 1.6167 1.093 1.079 1.099 1.079 1.133 1,025,627 1.0971 -2.42%
2019-06-05 0 1.650 1.650 1.660 1.650 1.720 557,000 927,870 1.6658 1.120 1.120 1.126 1.120 1.167 820,796 1.1305 0.00%
2019-06-04 0 1.650 1.640 1.650 1.640 1.700 234,844 388,507 1.6543 1.120 1.113 1.120 1.113 1.154 346,067 1.1226 -1.79%
2019-06-03 0 1.680 1.660 1.680 1.650 1.710 683,000 1,143,305 1.6739 1.140 1.126 1.140 1.120 1.160 1,006,470 1.1360 -1.75%
2019-05-31 0 1.710 1.660 1.710 1.660 1.740 445,000 757,270 1.7017 1.160 1.126 1.160 1.126 1.181 655,753 1.1548 -0.58%
2019-05-30 0 1.720 1.710 1.720 1.710 1.740 497,000 854,250 1.7188 1.167 1.160 1.167 1.160 1.181 732,380 1.1664 -0.58%
2019-05-29 0 1.730 1.730 1.740 1.720 1.760 405,000 706,970 1.7456 1.174 1.174 1.181 1.167 1.194 596,809 1.1846 -1.14%
2019-05-28 0 1.750 1.750 1.770 1.730 1.770 426,000 744,070 1.7466 1.188 1.188 1.201 1.174 1.201 627,754 1.1853 1.74%
2019-05-27 0 1.720 1.720 1.730 1.710 1.780 528,000 915,290 1.7335 1.167 1.167 1.174 1.160 1.208 778,062 1.1764 -4.44%
2019-05-24 0 1.800 1.790 1.800 1.760 1.800 530,000 940,760 1.7750 1.221 1.215 1.221 1.194 1.221 781,009 1.2045 2.27%
2019-05-23 0 1.760 1.760 1.780 1.760 1.870 1,186,000 2,147,169 1.8104 1.194 1.194 1.208 1.194 1.269 1,747,692 1.2286 -2.22%
2019-05-22 0 1.900 1.900 1.910 1.890 1.920 445,000 846,080 1.9013 1.221 1.221 1.228 1.215 1.234 692,184 1.2223 0.53%
2019-05-21 0 1.890 1.890 1.900 1.890 1.920 1,001,954 1,906,050 1.9023 1.215 1.215 1.221 1.215 1.234 1,558,508 1.2230 -0.53%
2019-05-20 0 1.900 1.890 1.900 1.890 1.930 1,569,000 2,994,248 1.9084 1.221 1.215 1.221 1.215 1.241 2,440,530 1.2269 -1.55%
2019-05-17 0 1.930 1.910 1.930 1.910 1.950 444,200 858,133 1.9319 1.241 1.228 1.241 1.228 1.254 690,939 1.2420 -0.52%
2019-05-16 0 1.940 1.940 1.960 1.940 1.970 478,000 927,530 1.9404 1.247 1.247 1.260 1.247 1.266 743,514 1.2475 1.57%
2019-05-15 0 1.910 1.910 1.920 1.880 1.930 433,000 825,366 1.9062 1.228 1.228 1.234 1.209 1.241 673,518 1.2255 0.53%
2019-05-14 0 1.900 1.890 1.900 1.850 1.900 436,000 816,550 1.8728 1.221 1.215 1.221 1.189 1.221 678,184 1.2040 -0.52%
2019-05-10 0 1.910 1.900 1.910 1.830 1.920 845,000 1,602,370 1.8963 1.228 1.221 1.228 1.176 1.234 1,314,371 1.2191 3.24%
2019-05-09 0 1.850 1.850 1.860 1.850 1.910 1,508,000 2,825,350 1.8736 1.189 1.189 1.196 1.189 1.228 2,345,647 1.2045 -2.63%
2019-05-08 0 1.900 1.900 1.910 1.900 1.920 407,000 775,670 1.9058 1.221 1.221 1.228 1.221 1.234 633,076 1.2252 -1.04%
2019-05-07 0 1.920 1.920 1.930 1.880 1.960 2,406,000 4,601,330 1.9124 1.234 1.234 1.241 1.209 1.260 3,742,457 1.2295 0.52%
2019-05-06 0 1.910 1.900 1.910 1.880 2.030 4,490,000 8,678,440 1.9328 1.228 1.221 1.228 1.209 1.305 6,984,054 1.2426 -5.91%
2019-05-03 0 2.030 2.030 2.040 2.020 2.100 2,065,000 4,207,090 2.0373 1.305 1.305 1.312 1.299 1.350 3,212,043 1.3098 -3.33%
2019-05-02 0 2.100 2.090 2.100 2.060 2.100 658,452 1,370,157 2.0809 1.350 1.344 1.350 1.324 1.350 1,024,201 1.3378 2.44%
2019-04-30 0 2.050 2.040 2.050 2.030 2.100 1,812,000 3,724,010 2.0552 1.318 1.312 1.318 1.305 1.350 2,818,509 1.3213 -1.44%
2019-04-29 0 2.080 2.080 2.090 2.070 2.120 1,312,000 2,743,240 2.0909 1.337 1.337 1.344 1.331 1.363 2,040,775 1.3442 -1.42%
2019-04-26 0 2.110 2.110 2.120 2.100 2.160 909,000 1,933,200 2.1267 1.357 1.357 1.363 1.350 1.389 1,413,921 1.3673 -0.47%
2019-04-25 0 2.120 2.120 2.130 2.120 2.220 2,047,000 4,410,300 2.1545 1.363 1.363 1.369 1.363 1.427 3,184,044 1.3851 -4.07%
2019-04-24 0 2.210 2.210 2.220 2.180 2.260 1,210,000 2,699,520 2.2310 1.421 1.421 1.427 1.402 1.453 1,882,117 1.4343 -1.34%
2019-04-23 0 2.240 2.240 2.250 2.220 2.260 1,276,780 2,845,581 2.2287 1.440 1.440 1.447 1.427 1.453 1,985,991 1.4328 0.90%
2019-04-18 0 2.220 2.220 2.240 2.210 2.260 1,328,000 2,962,530 2.2308 1.427 1.427 1.440 1.421 1.453 2,065,662 1.4342 -1.33%
2019-04-17 0 2.250 2.240 2.260 2.240 2.290 1,379,000 3,126,415 2.2672 1.447 1.440 1.453 1.440 1.472 2,144,991 1.4575 -1.75%
2019-04-16 0 2.290 2.260 2.290 2.220 2.290 1,303,000 2,946,520 2.2613 1.472 1.453 1.472 1.427 1.472 2,026,776 1.4538 1.33%
2019-04-15 0 2.260 2.250 2.260 2.240 2.300 1,618,000 3,661,185 2.2628 1.453 1.447 1.453 1.440 1.479 2,516,748 1.4547 0.00%
2019-04-12 0 2.260 2.260 2.270 2.240 2.360 1,990,000 4,568,620 2.2958 1.453 1.453 1.459 1.440 1.517 3,095,382 1.4759 -3.00%
2019-04-11 0 2.330 2.330 2.350 2.330 2.430 1,563,000 3,699,790 2.3671 1.498 1.498 1.511 1.498 1.562 2,431,197 1.5218 -2.92%
2019-04-10 0 2.400 2.400 2.420 2.360 2.470 2,439,000 5,866,513 2.4053 1.543 1.543 1.556 1.517 1.588 3,793,788 1.5463 -2.44%
2019-04-09 0 2.460 2.440 2.460 2.400 2.520 2,966,000 7,256,255 2.4465 1.582 1.569 1.582 1.543 1.620 4,613,520 1.5728 0.82%
2019-04-08 0 2.440 2.430 2.460 2.330 2.520 9,526,000 23,212,930 2.4368 1.569 1.562 1.582 1.498 1.620 14,817,394 1.5666 11.42%
2019-04-04 0 2.190 2.180 2.190 2.170 2.200 448,000 977,580 2.1821 1.408 1.402 1.408 1.395 1.414 696,850 1.4029 0.92%
2019-04-03 0 2.170 2.160 2.190 2.160 2.210 3,693,000 8,079,420 2.1878 1.395 1.389 1.408 1.389 1.421 5,744,346 1.4065 0.00%
2019-04-02 0 2.170 2.170 2.180 2.130 2.200 766,554 1,670,541 2.1793 1.395 1.395 1.402 1.369 1.414 1,192,351 1.4010 1.40%
2019-04-01 0 2.140 2.140 2.170 2.120 2.170 519,000 1,114,400 2.1472 1.376 1.376 1.395 1.363 1.395 807,288 1.3804 0.00%
2019-03-29 0 2.140 2.130 2.160 2.110 2.160 966,000 2,055,110 2.1274 1.376 1.369 1.389 1.357 1.389 1,502,583 1.3677 -0.47%
2019-03-28 0 2.150 2.140 2.170 2.110 2.180 1,686,000 3,597,110 2.1335 1.382 1.376 1.395 1.357 1.402 2,622,520 1.3716 -2.27%
2019-03-27 0 2.200 2.200 2.210 2.100 2.210 1,553,000 3,376,475 2.1742 1.414 1.414 1.421 1.350 1.421 2,415,643 1.3978 4.27%
2019-03-26 0 2.110 2.110 2.120 2.030 2.160 4,961,000 10,359,110 2.0881 1.357 1.357 1.363 1.305 1.389 7,716,680 1.3424 -1.86%
2019-03-25 0 2.150 2.150 2.170 2.110 2.180 1,302,000 2,783,880 2.1382 1.382 1.382 1.395 1.357 1.402 2,025,220 1.3746 -1.83%
2019-03-22 0 2.190 2.180 2.200 2.180 2.240 1,595,000 3,509,420 2.2003 1.408 1.402 1.414 1.402 1.440 2,480,972 1.4145 -1.35%
2019-03-21 0 2.220 2.220 2.230 2.200 2.250 900,000 2,006,650 2.2296 1.427 1.427 1.434 1.414 1.447 1,399,922 1.4334 0.00%
2019-03-20 0 2.220 2.220 2.230 2.210 2.280 1,235,000 2,762,180 2.2366 1.427 1.427 1.434 1.421 1.466 1,921,004 1.4379 -1.77%
2019-03-19 0 2.260 2.250 2.280 2.250 2.350 1,397,000 3,194,200 2.2865 1.453 1.447 1.466 1.447 1.511 2,172,990 1.4700 -2.59%
2019-03-18 0 2.320 2.320 2.330 2.300 2.380 1,878,000 4,398,580 2.3422 1.492 1.492 1.498 1.479 1.530 2,921,170 1.5058 0.87%
2019-03-15 0 2.300 2.300 2.310 2.160 2.340 3,187,000 7,258,400 2.2775 1.479 1.479 1.485 1.389 1.504 4,957,278 1.4642 4.55%
2019-03-14 0 2.200 2.200 2.220 2.170 2.220 674,000 1,478,090 2.1930 1.414 1.414 1.427 1.395 1.427 1,048,386 1.4099 0.00%
2019-03-13 0 2.200 2.190 2.210 2.170 2.250 510,000 1,126,680 2.2092 1.414 1.408 1.421 1.395 1.447 793,289 1.4203 0.00%
2019-03-12 0 2.200 2.200 2.220 2.160 2.210 1,672,000 3,671,000 2.1956 1.414 1.414 1.427 1.389 1.421 2,600,743 1.4115 1.85%
2019-03-11 0 2.160 2.150 2.180 2.070 2.180 1,184,000 2,542,300 2.1472 1.389 1.382 1.402 1.331 1.402 1,841,675 1.3804 0.93%
2019-03-08 0 2.140 2.140 2.150 2.120 2.180 1,934,000 4,165,920 2.1540 1.376 1.376 1.382 1.363 1.402 3,008,276 1.3848 -2.28%
2019-03-07 0 2.190 2.190 2.210 2.170 2.230 1,667,000 3,662,600 2.1971 1.408 1.408 1.421 1.395 1.434 2,592,966 1.4125 -1.79%
2019-03-06 0 2.230 2.230 2.250 2.210 2.250 882,000 1,967,580 2.2308 1.434 1.434 1.447 1.421 1.447 1,371,923 1.4342 0.45%
2019-03-05 0 2.220 2.210 2.220 2.180 2.220 1,380,000 3,039,985 2.2029 1.427 1.421 1.427 1.402 1.427 2,146,547 1.4162 0.00%
2019-03-04 0 2.220 2.220 2.250 2.130 2.260 1,370,000 3,038,060 2.2176 1.427 1.427 1.447 1.369 1.453 2,130,992 1.4257 2.30%
2019-03-01 0 2.170 2.170 2.180 2.100 2.190 756,000 1,623,030 2.1469 1.395 1.395 1.402 1.350 1.408 1,175,934 1.3802 1.88%
2019-02-28 0 2.130 2.110 2.130 2.100 2.190 859,000 1,838,540 2.1403 1.369 1.357 1.369 1.350 1.408 1,336,148 1.3760 -0.93%
2019-02-27 0 2.150 2.140 2.160 2.120 2.200 1,527,000 3,328,665 2.1799 1.382 1.376 1.389 1.363 1.414 2,375,201 1.4014 -0.46%
2019-02-26 0 2.160 2.150 2.160 2.060 2.170 2,581,000 5,460,050 2.1155 1.389 1.382 1.389 1.324 1.395 4,014,664 1.3600 4.35%
2019-02-25 0 2.070 2.070 2.080 2.040 2.120 2,768,000 5,730,600 2.0703 1.331 1.331 1.337 1.312 1.363 4,305,537 1.3310 1.97%
2019-02-22 0 2.030 2.030 2.040 1.920 2.050 2,368,000 4,718,990 1.9928 1.305 1.305 1.312 1.234 1.318 3,683,350 1.2812 5.73%
2019-02-21 0 1.920 1.920 1.940 1.920 1.950 922,000 1,784,190 1.9351 1.234 1.234 1.247 1.234 1.254 1,434,142 1.2441 0.00%
2019-02-20 0 1.920 1.920 1.940 1.880 1.940 621,000 1,189,570 1.9156 1.234 1.234 1.247 1.209 1.247 965,946 1.2315 1.59%
2019-02-19 0 1.890 1.890 1.900 1.890 1.930 468,000 891,320 1.9045 1.215 1.215 1.221 1.215 1.241 727,959 1.2244 -1.05%
2019-02-18 0 1.910 1.900 1.910 1.870 1.920 553,000 1,046,490 1.8924 1.228 1.221 1.228 1.202 1.234 860,174 1.2166 1.60%
2019-02-15 0 1.880 1.880 1.890 1.870 1.940 508,171 959,099 1.8874 1.209 1.209 1.215 1.202 1.247 790,444 1.2134 -2.08%
2019-02-14 0 1.920 1.910 1.930 1.910 1.950 1,066,000 2,051,080 1.9241 1.234 1.228 1.241 1.228 1.254 1,658,130 1.2370 -1.54%
2019-02-13 0 1.950 1.930 1.950 1.870 1.950 2,183,000 4,172,820 1.9115 1.254 1.241 1.254 1.202 1.254 3,395,588 1.2289 4.28%
2019-02-12 0 1.870 1.870 1.880 1.850 1.890 959,000 1,792,830 1.8695 1.202 1.202 1.209 1.189 1.215 1,491,694 1.2019 1.08%
2019-02-11 0 1.850 1.850 1.880 1.830 1.890 1,036,000 1,922,610 1.8558 1.189 1.189 1.209 1.176 1.215 1,611,465 1.1931 -1.07%
2019-02-08 0 1.870 1.870 1.890 1.830 1.910 729,000 1,362,700 1.8693 1.202 1.202 1.215 1.176 1.228 1,133,937 1.2017 1.63%
2019-02-04 0 1.840 1.840 1.860 1.830 1.900 1,546,000 2,854,020 1.8461 1.183 1.183 1.196 1.176 1.221 2,404,754 1.1868 -2.13%
2019-02-01 0 1.880 1.850 1.880 1.810 1.890 616,000 1,139,500 1.8498 1.209 1.189 1.209 1.164 1.215 958,169 1.1892 1.08%
2019-01-31 0 1.860 1.850 1.870 1.840 1.890 853,000 1,593,570 1.8682 1.196 1.189 1.202 1.183 1.215 1,326,815 1.2010 1.09%
2019-01-30 0 1.840 1.840 1.860 1.830 1.860 415,000 765,090 1.8436 1.183 1.183 1.196 1.176 1.196 645,519 1.1852 0.55%
2019-01-29 0 1.830 1.830 1.840 1.760 1.840 1,827,000 3,276,630 1.7934 1.176 1.176 1.183 1.131 1.183 2,841,841 1.1530 2.23%
2019-01-28 0 1.790 1.790 1.810 1.780 1.860 2,022,000 3,651,490 1.8059 1.151 1.151 1.164 1.144 1.196 3,145,157 1.1610 -1.10%
2019-01-25 0 1.810 1.810 1.830 1.800 1.870 3,750,000 6,890,087 1.8374 1.164 1.164 1.176 1.157 1.202 5,833,007 1.1812 -3.21%
2019-01-24 0 1.870 1.870 1.900 1.870 1.950 2,075,000 3,934,000 1.8959 1.202 1.202 1.221 1.202 1.254 3,227,597 1.2189 -3.11%
2019-01-23 0 1.930 1.930 1.940 1.910 1.950 586,000 1,132,450 1.9325 1.241 1.241 1.247 1.228 1.254 911,505 1.2424 0.00%
2019-01-22 0 1.930 1.920 1.950 1.910 1.980 1,284,000 2,488,660 1.9382 1.241 1.234 1.254 1.228 1.273 1,997,222 1.2461 -0.52%
2019-01-21 0 1.940 1.940 1.970 1.910 2.020 3,898,000 7,580,027 1.9446 1.247 1.247 1.266 1.228 1.299 6,063,217 1.2502 0.52%
2019-01-18 0 1.930 1.920 1.950 1.910 1.960 479,900 928,171 1.9341 1.241 1.234 1.254 1.228 1.260 746,469 1.2434 -0.52%
2019-01-17 0 1.940 1.940 1.960 1.890 1.970 820,000 1,588,850 1.9376 1.247 1.247 1.260 1.215 1.266 1,275,484 1.2457 0.52%
2019-01-16 0 1.930 1.930 1.950 1.910 1.970 631,000 1,225,400 1.9420 1.241 1.241 1.254 1.228 1.266 981,501 1.2485 1.05%
2019-01-15 0 1.910 1.890 1.920 1.850 1.920 1,705,000 3,225,800 1.8920 1.228 1.215 1.234 1.189 1.234 2,652,074 1.2163 2.69%
2019-01-14 0 1.860 1.860 1.890 1.850 1.930 695,000 1,317,220 1.8953 1.196 1.196 1.215 1.189 1.241 1,081,051 1.2185 -3.63%
2019-01-11 0 1.930 1.930 1.960 1.890 1.960 1,092,000 2,097,480 1.9208 1.241 1.241 1.260 1.215 1.260 1,698,572 1.2348 0.00%
2019-01-10 0 1.930 1.910 1.930 1.900 1.950 558,900 1,073,770 1.9212 1.241 1.228 1.241 1.221 1.254 869,351 1.2351 0.00%
2019-01-09 0 1.930 1.900 1.930 1.840 1.940 1,308,000 2,508,608 1.9179 1.241 1.221 1.241 1.183 1.247 2,034,553 1.2330 3.21%
2019-01-08 0 1.870 1.860 1.890 1.860 1.890 19,000 35,780 1.8832 1.202 1.196 1.215 1.196 1.215 29,554 1.2107 -1.06%
2019-01-07 0 1.890 1.860 1.910 1.850 1.910 723,000 1,358,120 1.8785 1.215 1.196 1.228 1.189 1.228 1,124,604 1.2076 2.16%
2019-01-04 0 1.850 1.850 1.870 1.780 1.890 756,000 1,402,520 1.8552 1.189 1.189 1.202 1.144 1.215 1,175,934 1.1927 -0.54%
2019-01-03 0 1.860 1.860 1.870 1.850 1.890 496,610 925,624 1.8639 1.196 1.196 1.202 1.189 1.215 772,461 1.1983 -1.06%
2019-01-02 0 1.880 1.850 1.890 1.850 1.910 141,018 263,653 1.8696 1.209 1.189 1.215 1.189 1.228 219,349 1.2020 0.00%
2018-12-31 0 1.880 1.880 1.920 1.850 1.950 349,000 658,990 1.8882 1.209 1.209 1.234 1.189 1.254 542,859 1.2139 1.08%
2018-12-28 0 1.860 1.860 1.870 1.850 1.900 479,000 897,370 1.8734 1.196 1.196 1.202 1.189 1.221 745,069 1.2044 -1.06%
2018-12-27 0 1.880 1.880 1.900 1.880 1.950 761,000 1,453,490 1.9100 1.209 1.209 1.221 1.209 1.254 1,183,712 1.2279 -1.57%
2018-12-24 0 1.910 1.910 1.940 1.900 1.940 476,000 912,140 1.9163 1.228 1.228 1.247 1.221 1.247 740,403 1.2320 -2.05%
2018-12-21 0 1.950 1.940 1.950 1.930 1.980 925,000 1,807,360 1.9539 1.254 1.247 1.254 1.241 1.273 1,438,808 1.2562 -0.51%
2018-12-20 0 1.960 1.950 1.960 1.950 2.000 189,000 370,720 1.9615 1.260 1.254 1.260 1.254 1.286 293,984 1.2610 -1.01%
2018-12-19 0 1.980 1.970 1.980 1.950 1.990 156,000 308,050 1.9747 1.273 1.266 1.273 1.254 1.279 242,653 1.2695 -0.50%
2018-12-18 0 1.990 1.980 2.020 1.930 2.050 891,000 1,761,608 1.9771 1.279 1.273 1.299 1.241 1.318 1,385,923 1.2711 1.02%
2018-12-17 0 1.970 1.960 1.970 1.890 1.990 649,680 1,270,952 1.9563 1.266 1.260 1.266 1.215 1.279 1,010,557 1.2577 -0.51%
2018-12-14 0 1.980 1.960 1.980 1.950 2.000 279,000 551,085 1.9752 1.273 1.260 1.273 1.254 1.286 433,976 1.2699 0.00%
2018-12-13 0 1.980 1.970 2.000 1.930 2.010 3,067,000 6,055,560 1.9744 1.273 1.266 1.286 1.241 1.292 4,770,622 1.2693 1.02%
2018-12-12 0 1.960 1.940 1.960 1.930 1.960 2,590,000 5,069,740 1.9574 1.260 1.247 1.260 1.241 1.260 4,028,664 1.2584 1.03%
2018-12-11 0 1.940 1.950 1.960 1.910 1.960 2,562,000 4,995,330 1.9498 1.247 1.254 1.260 1.228 1.260 3,985,111 1.2535 -0.51%
2018-12-10 0 1.950 1.940 1.950 1.930 1.960 240,000 467,340 1.9473 1.254 1.247 1.254 1.241 1.260 373,312 1.2519 -2.50%
2018-12-07 0 2.000 1.980 2.000 1.950 2.010 682,000 1,354,270 1.9857 1.286 1.273 1.286 1.254 1.292 1,060,830 1.2766 1.01%
2018-12-06 0 1.980 1.950 1.970 1.930 1.980 3,546,500 6,952,205 1.9603 1.273 1.254 1.266 1.241 1.273 5,516,469 1.2603 0.51%
2018-12-05 0 1.970 1.960 1.970 1.950 2.000 393,000 772,970 1.9668 1.266 1.260 1.266 1.254 1.286 611,299 1.2645 -0.51%
2018-12-04 0 1.980 1.980 2.010 1.960 2.040 3,866,000 7,688,350 1.9887 1.273 1.273 1.292 1.260 1.312 6,013,442 1.2785 -1.00%
2018-12-03 0 2.000 2.000 2.010 1.990 2.030 1,295,000 2,598,810 2.0068 1.286 1.286 1.292 1.279 1.305 2,014,332 1.2902 1.52%
2018-11-30 0 1.970 1.960 1.990 1.940 2.030 935,000 1,842,200 1.9703 1.266 1.260 1.279 1.247 1.305 1,454,363 1.2667 -1.01%
2018-11-29 0 1.990 1.980 2.000 1.980 2.050 546,000 1,093,205 2.0022 1.279 1.273 1.286 1.273 1.318 849,286 1.2872 -0.50%
2018-11-28 0 2.000 2.000 2.010 1.980 2.010 504,000 1,007,510 1.9990 1.286 1.286 1.292 1.273 1.292 783,956 1.2852 0.50%
2018-11-27 0 1.990 1.990 2.010 1.990 2.030 1,111,000 2,223,075 2.0010 1.279 1.279 1.292 1.279 1.305 1,728,126 1.2864 -1.00%
2018-11-26 0 2.010 2.000 2.010 2.000 2.030 836,000 1,680,060 2.0096 1.292 1.286 1.292 1.286 1.305 1,300,372 1.2920 0.00%
2018-11-23 0 2.010 2.010 2.020 2.000 2.040 896,000 1,816,230 2.0270 1.292 1.292 1.299 1.286 1.312 1,393,700 1.3032 -2.43%
2018-11-22 0 2.060 2.050 2.070 2.000 2.060 1,440,000 2,934,005 2.0375 1.324 1.318 1.331 1.286 1.324 2,239,875 1.3099 3.00%
2018-11-21 0 2.000 2.000 2.020 1.970 2.040 971,000 1,947,460 2.0056 1.286 1.286 1.299 1.266 1.312 1,510,360 1.2894 -0.50%
2018-11-20 0 2.010 2.010 2.040 1.990 2.070 744,000 1,507,630 2.0264 1.292 1.292 1.312 1.279 1.331 1,157,269 1.3027 -1.95%
2018-11-19 0 2.050 2.020 2.040 2.020 2.070 727,000 1,476,910 2.0315 1.318 1.299 1.312 1.299 1.331 1,130,826 1.3060 1.49%
2018-11-16 0 2.020 2.020 2.030 2.000 2.050 802,000 1,622,590 2.0232 1.299 1.299 1.305 1.286 1.318 1,247,486 1.3007 -0.98%
2018-11-15 0 2.040 2.040 2.060 2.030 2.060 1,348,000 2,761,060 2.0483 1.312 1.312 1.324 1.305 1.324 2,096,772 1.3168 0.99%
2018-11-14 0 2.020 2.020 2.030 1.990 2.100 1,889,452 3,826,994 2.0255 1.299 1.299 1.305 1.279 1.350 2,938,983 1.3021 -1.46%
2018-11-13 0 2.050 2.030 2.050 1.980 2.060 1,988,000 4,039,360 2.0319 1.318 1.305 1.318 1.273 1.324 3,092,272 1.3063 1.49%
2018-11-12 0 2.020 2.020 2.030 1.970 2.090 2,220,000 4,512,861 2.0328 1.299 1.299 1.305 1.266 1.344 3,453,140 1.3069 2.54%
2018-11-09 0 1.970 1.970 1.980 1.920 2.020 804,000 1,586,470 1.9732 1.266 1.266 1.273 1.234 1.299 1,250,597 1.2686 -0.51%
2018-11-08 0 1.980 1.960 1.990 1.960 2.050 1,244,000 2,489,290 2.0010 1.273 1.260 1.279 1.260 1.318 1,935,003 1.2865 -0.50%
2018-11-07 0 1.990 1.990 2.000 1.950 2.080 1,980,000 3,997,420 2.0189 1.279 1.279 1.286 1.254 1.337 3,079,828 1.2979 -1.97%
2018-11-06 0 2.030 2.010 2.040 1.950 2.050 2,095,000 4,182,080 1.9962 1.305 1.292 1.312 1.254 1.318 3,258,707 1.2834 3.57%
2018-11-05 0 1.960 1.960 1.970 1.910 1.980 782,000 1,519,620 1.9432 1.260 1.260 1.266 1.228 1.273 1,216,376 1.2493 0.00%
2018-11-02 0 1.960 1.950 1.960 1.900 1.990 1,769,000 3,437,570 1.9432 1.260 1.254 1.260 1.221 1.279 2,751,624 1.2493 4.26%
2018-11-01 0 1.880 1.850 1.880 1.800 1.930 1,089,000 2,040,190 1.8735 1.209 1.189 1.209 1.157 1.241 1,693,905 1.2044 5.03%
2018-10-31 0 1.790 1.790 1.810 1.750 1.810 1,221,200 2,172,718 1.7792 1.151 1.151 1.164 1.125 1.164 1,899,538 1.1438 2.29%
2018-10-30 0 1.750 1.750 1.780 1.750 1.780 686,000 1,211,920 1.7666 1.125 1.125 1.144 1.125 1.144 1,067,051 1.1358 -1.13%
2018-10-29 0 1.770 1.770 1.780 1.760 1.800 1,773,000 3,163,056 1.7840 1.138 1.138 1.144 1.131 1.157 2,757,846 1.1469 -0.56%
2018-10-26 0 1.780 1.780 1.800 1.780 1.840 1,504,000 2,707,860 1.8004 1.144 1.144 1.157 1.144 1.183 2,339,425 1.1575 -3.26%
2018-10-25 0 1.840 1.830 1.860 1.810 1.890 2,326,000 4,297,750 1.8477 1.183 1.176 1.196 1.164 1.215 3,618,020 1.1879 -3.66%
2018-10-24 0 1.910 1.910 1.930 1.910 1.990 946,000 1,829,080 1.9335 1.228 1.228 1.241 1.228 1.279 1,471,473 1.2430 -2.55%
2018-10-23 0 1.960 1.960 1.980 1.950 2.080 1,620,000 3,186,590 1.9670 1.260 1.260 1.273 1.254 1.337 2,519,859 1.2646 -2.97%
2018-10-22 0 2.020 2.010 2.030 1.990 2.130 1,285,000 2,648,110 2.0608 1.299 1.292 1.305 1.279 1.369 1,998,777 1.3249 -0.49%
2018-10-19 0 2.030 2.030 2.040 1.880 2.050 1,688,000 3,338,090 1.9775 1.305 1.305 1.312 1.209 1.318 2,625,631 1.2713 6.84%
2018-10-18 0 1.900 1.900 1.930 1.890 1.990 1,396,000 2,685,709 1.9239 1.221 1.221 1.241 1.215 1.279 2,171,434 1.2368 0.00%
2018-10-16 0 1.900 1.900 1.920 1.900 1.960 759,000 1,459,050 1.9223 1.221 1.221 1.234 1.221 1.260 1,180,601 1.2359 0.00%
2018-10-15 0 1.900 1.900 1.910 1.900 1.980 669,000 1,298,720 1.9413 1.221 1.221 1.228 1.221 1.273 1,040,608 1.2480 -4.04%
2018-10-12 0 1.980 1.970 1.980 1.920 1.990 1,935,000 3,788,880 1.9581 1.273 1.266 1.273 1.234 1.279 3,009,832 1.2588 1.02%
2018-10-11 0 1.960 1.950 1.970 1.950 2.010 2,721,000 5,379,906 1.9772 1.260 1.254 1.266 1.254 1.292 4,232,430 1.2711 -2.49%
2018-10-10 0 2.010 2.010 2.020 2.000 2.040 1,248,006 2,517,371 2.0171 1.292 1.292 1.299 1.286 1.312 1,941,234 1.2968 -0.50%
2018-10-09 0 2.020 2.020 2.030 2.000 2.040 3,003,418 6,078,996 2.0240 1.299 1.299 1.305 1.286 1.312 4,671,722 1.3012 0.00%
2018-10-08 0 2.020 2.030 2.050 2.000 2.180 3,024,000 6,209,750 2.0535 1.299 1.305 1.318 1.286 1.402 4,703,737 1.3202 -6.48%
2018-10-05 0 2.160 2.140 2.160 2.070 2.160 936,000 1,994,190 2.1305 1.389 1.376 1.389 1.331 1.389 1,455,919 1.3697 4.35%
2018-10-04 0 2.070 2.060 2.100 2.040 2.120 2,009,000 4,309,000 2.1448 1.331 1.324 1.350 1.312 1.363 3,124,936 1.3789 0.00%
2018-10-03 0 2.070 2.060 2.090 2.020 2.090 727,000 1,502,730 2.0670 1.331 1.324 1.344 1.299 1.344 1,130,826 1.3289 0.49%
2018-10-02 0 2.060 2.060 2.080 2.030 2.120 1,089,000 2,250,190 2.0663 1.324 1.324 1.337 1.305 1.363 1,693,905 1.3284 -1.44%
2018-09-28 0 2.090 2.090 2.110 2.070 2.120 1,288,000 2,702,600 2.0983 1.344 1.344 1.357 1.331 1.363 2,003,444 1.3490 1.46%
2018-09-27 0 2.060 2.060 2.090 2.020 2.200 2,895,000 6,059,920 2.0932 1.324 1.324 1.344 1.299 1.414 4,503,082 1.3457 -5.07%
2018-09-26 0 2.170 2.170 2.200 2.160 2.210 1,311,000 2,858,950 2.1807 1.395 1.395 1.414 1.389 1.421 2,039,219 1.4020 -0.46%
2018-09-24 0 2.180 2.180 2.210 2.180 2.250 634,000 1,400,355 2.2088 1.402 1.402 1.421 1.402 1.447 986,167 1.4200 -3.11%
2018-09-21 0 2.250 2.250 2.270 2.170 2.290 1,695,300 3,791,214 2.2363 1.447 1.447 1.459 1.395 1.472 2,636,986 1.4377 1.35%
2018-09-20 0 2.220 2.220 2.240 2.200 2.250 354,000 785,730 2.2196 1.427 1.427 1.440 1.414 1.447 550,636 1.4270 0.91%
2018-09-19 0 2.200 2.200 2.250 2.200 2.240 1,253,900 2,791,317 2.2261 1.414 1.414 1.447 1.414 1.440 1,950,402 1.4311 0.00%
2018-09-18 0 2.200 2.190 2.230 2.170 2.230 715,980 1,566,925 2.1885 1.414 1.408 1.434 1.395 1.434 1,113,684 1.4070 0.46%
2018-09-17 0 2.190 2.180 2.190 2.180 2.230 1,022,000 2,261,575 2.2129 1.408 1.402 1.408 1.402 1.434 1,589,689 1.4227 -1.79%
2018-09-14 0 2.230 2.210 2.240 2.170 2.270 1,733,000 3,826,330 2.2079 1.434 1.421 1.440 1.395 1.459 2,695,627 1.4195 0.00%
2018-09-13 0 2.230 2.230 2.280 2.170 2.300 1,687,000 3,782,680 2.2423 1.434 1.434 1.466 1.395 1.479 2,624,076 1.4415 0.90%
2018-09-12 0 2.210 2.210 2.220 2.190 2.260 818,000 1,818,279 2.2228 1.421 1.421 1.427 1.408 1.453 1,272,373 1.4290 -1.78%
2018-09-11 0 2.350 2.350 2.370 2.330 2.420 1,508,000 3,558,296 2.3596 1.447 1.447 1.459 1.434 1.490 2,449,898 1.4524 -1.26%
2018-09-10 0 2.380 2.390 2.410 2.380 2.420 503,000 1,207,920 2.4014 1.465 1.471 1.483 1.465 1.490 817,174 1.4782 -2.46%
2018-09-07 0 2.440 2.440 2.460 2.420 2.490 787,000 1,928,960 2.4510 1.502 1.502 1.514 1.490 1.533 1,278,561 1.5087 -2.01%
2018-09-06 0 2.490 2.490 2.500 2.480 2.540 680,000 1,705,200 2.5076 1.533 1.533 1.539 1.527 1.563 1,104,728 1.5435 -1.97%
2018-09-05 0 2.540 2.540 2.550 2.480 2.550 882,000 2,235,805 2.5349 1.563 1.563 1.570 1.527 1.570 1,432,898 1.5603 0.00%
2018-09-04 0 2.540 2.530 2.550 2.500 2.550 264,000 665,365 2.5203 1.563 1.557 1.570 1.539 1.570 428,895 1.5513 1.20%
2018-09-03 0 2.510 2.490 2.520 2.470 2.530 785,000 1,964,150 2.5021 1.545 1.533 1.551 1.520 1.557 1,275,311 1.5401 0.00%
2018-08-31 0 2.510 2.490 2.530 2.460 2.530 1,042,000 2,588,970 2.4846 1.545 1.533 1.557 1.514 1.557 1,692,834 1.5294 0.40%
2018-08-30 0 2.500 2.500 2.510 2.470 2.550 1,837,000 4,582,040 2.4943 1.539 1.539 1.545 1.520 1.570 2,984,391 1.5353 -0.40%
2018-08-29 0 2.510 2.510 2.520 2.450 2.540 959,000 2,397,255 2.4997 1.545 1.545 1.551 1.508 1.563 1,557,992 1.5387 1.21%
2018-08-28 0 2.480 2.470 2.480 2.370 2.490 2,814,000 6,856,980 2.4367 1.527 1.520 1.527 1.459 1.533 4,571,626 1.4999 4.20%
2018-08-27 0 2.380 2.370 2.400 2.350 2.430 1,643,000 3,937,085 2.3963 1.465 1.459 1.477 1.447 1.496 2,669,219 1.4750 0.85%
2018-08-24 0 2.360 2.340 2.370 2.330 2.400 331,000 778,340 2.3515 1.453 1.440 1.459 1.434 1.477 537,743 1.4474 -1.26%
2018-08-23 0 2.390 2.380 2.400 2.360 2.410 413,000 987,540 2.3911 1.471 1.465 1.477 1.453 1.483 670,960 1.4718 1.27%
2018-08-22 0 2.360 2.360 2.390 2.310 2.400 366,000 865,870 2.3658 1.453 1.453 1.471 1.422 1.477 594,604 1.4562 0.85%
2018-08-21 0 2.340 2.340 2.350 2.190 2.350 923,000 2,102,920 2.2784 1.440 1.440 1.447 1.348 1.447 1,499,506 1.4024 6.36%
2018-08-20 0 2.200 2.200 2.220 2.150 2.250 848,000 1,857,500 2.1904 1.354 1.354 1.366 1.323 1.385 1,377,661 1.3483 -0.45%
2018-08-17 0 2.210 2.210 2.220 2.200 2.280 1,595,000 3,547,780 2.2243 1.360 1.360 1.366 1.354 1.403 2,591,238 1.3691 -1.34%
2018-08-16 0 2.240 2.240 2.260 2.140 2.260 749,000 1,649,010 2.2016 1.379 1.379 1.391 1.317 1.391 1,216,826 1.3552 2.28%
2018-08-15 0 2.190 2.190 2.200 2.190 2.290 1,953,000 4,362,620 2.2338 1.348 1.348 1.354 1.348 1.410 3,172,845 1.3750 -2.67%
2018-08-14 0 2.250 2.240 2.250 2.200 2.300 1,880,000 4,220,673 2.2450 1.385 1.379 1.385 1.354 1.416 3,054,249 1.3819 -0.88%
2018-08-13 0 2.270 2.270 2.280 2.270 2.350 1,870,000 4,284,470 2.2912 1.397 1.397 1.403 1.397 1.447 3,038,003 1.4103 -3.81%
2018-08-10 0 2.360 2.360 2.390 2.360 2.420 616,000 1,474,745 2.3941 1.453 1.453 1.471 1.453 1.490 1,000,754 1.4736 -1.26%
2018-08-09 0 2.390 2.390 2.400 2.380 2.460 917,000 2,214,280 2.4147 1.471 1.471 1.477 1.465 1.514 1,489,759 1.4863 -2.45%
2018-08-08 0 2.450 2.440 2.450 2.410 2.470 799,000 1,948,723 2.4390 1.508 1.502 1.508 1.483 1.520 1,298,056 1.5013 0.41%
2018-08-07 0 2.440 2.430 2.450 2.400 2.480 727,000 1,775,390 2.4421 1.502 1.496 1.508 1.477 1.527 1,181,085 1.5032 -0.41%
2018-08-06 0 2.450 2.450 2.470 2.370 2.470 1,240,000 3,016,260 2.4325 1.508 1.508 1.520 1.459 1.520 2,014,505 1.4973 1.66%
2018-08-03 0 2.410 2.400 2.420 2.380 2.480 908,000 2,210,723 2.4347 1.483 1.477 1.490 1.465 1.527 1,475,137 1.4987 -1.23%
2018-08-02 0 2.440 2.420 2.440 2.370 2.490 1,148,000 2,778,980 2.4207 1.502 1.490 1.502 1.459 1.533 1,865,041 1.4900 -0.81%
2018-08-01 0 2.460 2.460 2.480 2.420 2.510 1,161,000 2,875,950 2.4771 1.514 1.514 1.527 1.490 1.545 1,886,161 1.5248 2.07%
2018-07-31 0 2.410 2.400 2.430 2.360 2.430 668,000 1,607,103 2.4058 1.483 1.477 1.496 1.453 1.496 1,085,233 1.4809 2.55%
2018-07-30 0 2.350 2.340 2.360 2.320 2.380 1,012,000 2,382,690 2.3544 1.447 1.440 1.453 1.428 1.465 1,644,096 1.4492 0.00%
2018-07-27 0 2.350 2.330 2.350 2.320 2.440 1,656,000 3,925,138 2.3703 1.447 1.434 1.447 1.428 1.502 2,690,338 1.4590 -2.89%
2018-07-26 0 2.420 2.390 2.420 2.320 2.420 1,426,000 3,407,315 2.3894 1.490 1.471 1.490 1.428 1.490 2,316,680 1.4708 3.42%
2018-07-25 0 2.340 2.340 2.350 2.290 2.400 1,664,000 3,883,015 2.3335 1.440 1.440 1.447 1.410 1.477 2,703,335 1.4364 -1.27%
2018-07-24 0 2.370 2.370 2.390 2.270 2.400 1,685,200 3,940,720 2.3384 1.459 1.459 1.471 1.397 1.477 2,737,777 1.4394 4.87%
2018-07-23 0 2.260 2.250 2.270 2.230 2.300 1,460,800 3,298,733 2.2582 1.391 1.385 1.397 1.373 1.416 2,373,216 1.3900 -1.31%
2018-07-20 0 2.290 2.280 2.300 2.220 2.300 777,000 1,750,638 2.2531 1.410 1.403 1.416 1.366 1.416 1,262,315 1.3868 3.62%
2018-07-19 0 2.210 2.210 2.230 2.210 2.300 1,405,200 3,167,326 2.2540 1.360 1.360 1.373 1.360 1.416 2,282,889 1.3874 -2.21%
2018-07-18 0 2.260 2.260 2.270 2.260 2.340 1,192,000 2,714,914 2.2776 1.391 1.391 1.397 1.391 1.440 1,936,524 1.4020 -0.88%
2018-07-17 0 2.280 2.280 2.290 2.250 2.350 1,232,000 2,818,005 2.2873 1.403 1.403 1.410 1.385 1.447 2,001,508 1.4079 -3.39%
2018-07-16 0 2.360 2.350 2.380 2.340 2.400 2,907,000 6,915,085 2.3788 1.453 1.447 1.465 1.440 1.477 4,722,714 1.4642 -3.28%
2018-07-13 0 2.440 2.410 2.440 2.350 2.450 1,120,000 2,692,390 2.4039 1.502 1.483 1.502 1.447 1.508 1,819,553 1.4797 1.24%
2018-07-12 0 2.410 2.380 2.410 2.310 2.430 1,584,000 3,759,633 2.3735 1.483 1.465 1.483 1.422 1.496 2,573,367 1.4610 4.78%
2018-07-11 0 2.300 2.290 2.310 2.280 2.380 1,600,000 3,705,490 2.3159 1.416 1.410 1.422 1.403 1.465 2,599,361 1.4255 -5.35%
2018-07-10 0 2.430 2.430 2.440 2.430 2.480 955,470 2,331,603 2.4403 1.496 1.496 1.502 1.496 1.527 1,552,257 1.5021 -1.62%
2018-07-09 0 2.470 2.450 2.470 2.370 2.480 1,249,000 3,012,990 2.4123 1.520 1.508 1.520 1.459 1.527 2,029,126 1.4849 5.11%
2018-07-06 0 2.350 2.350 2.400 2.200 2.460 5,452,000 12,942,985 2.3740 1.447 1.447 1.477 1.354 1.514 8,857,322 1.4613 -6.00%
2018-07-05 0 2.500 2.500 2.520 2.460 2.590 3,366,000 8,449,135 2.5101 1.539 1.539 1.551 1.514 1.594 5,468,405 1.5451 -3.47%
2018-07-04 0 2.590 2.590 2.610 2.530 2.630 2,062,000 5,301,835 2.5712 1.594 1.594 1.607 1.557 1.619 3,349,926 1.5827 0.78%
2018-07-03 0 2.570 2.570 2.580 2.490 2.600 1,722,000 4,381,590 2.5445 1.582 1.582 1.588 1.533 1.600 2,797,562 1.5662 -1.91%
2018-06-29 0 2.620 2.620 2.650 2.500 2.650 1,680,000 4,373,259 2.6031 1.613 1.613 1.631 1.539 1.631 2,729,329 1.6023 2.75%
2018-06-28 0 2.550 2.550 2.560 2.470 2.570 930,000 2,351,687 2.5287 1.570 1.570 1.576 1.520 1.582 1,510,878 1.5565 1.59%
2018-06-27 0 2.510 2.500 2.520 2.470 2.650 2,591,000 6,616,618 2.5537 1.545 1.539 1.551 1.520 1.631 4,209,340 1.5719 -5.28%
2018-06-26 0 2.650 2.630 2.650 2.590 2.690 1,475,700 3,878,741 2.6284 1.631 1.619 1.631 1.594 1.656 2,397,423 1.6179 -2.21%
2018-06-25 0 2.710 2.690 2.710 2.690 2.840 1,188,000 3,246,345 2.7326 1.668 1.656 1.668 1.656 1.748 1,930,025 1.6820 -2.52%
2018-06-22 0 2.780 2.780 2.800 2.750 2.840 914,000 2,544,780 2.7842 1.711 1.711 1.724 1.693 1.748 1,484,885 1.7138 -3.14%
2018-06-21 0 2.870 2.850 2.880 2.840 2.910 854,000 2,446,110 2.8643 1.767 1.754 1.773 1.748 1.791 1,387,409 1.7631 0.70%
2018-06-20 0 2.850 2.850 2.860 2.790 2.880 2,297,000 6,508,009 2.8333 1.754 1.754 1.760 1.717 1.773 3,731,707 1.7440 -1.38%
2018-06-19 0 2.890 2.860 2.890 2.820 2.980 1,679,000 4,864,690 2.8974 1.779 1.760 1.779 1.736 1.834 2,727,704 1.7834 -3.34%
2018-06-15 0 2.990 2.990 3.000 2.990 3.080 877,000 2,638,250 3.0083 1.840 1.840 1.847 1.840 1.896 1,424,775 1.8517 -1.32%
2018-06-14 0 3.030 3.020 3.050 2.990 3.070 753,000 2,270,095 3.0147 1.865 1.859 1.877 1.840 1.890 1,223,324 1.8557 -0.66%
2018-06-13 0 3.050 3.040 3.050 2.960 3.070 1,620,300 4,886,075 3.0155 1.877 1.871 1.877 1.822 1.890 2,632,340 1.8562 2.01%
2018-06-12 0 2.990 2.990 3.000 2.950 3.030 2,942,000 8,788,570 2.9873 1.840 1.840 1.847 1.816 1.865 4,779,575 1.8388 0.34%
2018-06-11 0 2.980 2.970 2.980 2.960 3.030 802,000 2,393,775 2.9848 1.834 1.828 1.834 1.822 1.865 1,302,930 1.8372 -0.33%
2018-06-08 0 2.990 2.980 3.010 2.980 3.120 1,532,000 4,620,580 3.0160 1.840 1.834 1.853 1.834 1.920 2,488,888 1.8565 -1.64%
2018-06-07 0 3.040 3.040 3.050 3.040 3.120 1,112,400 3,412,578 3.0678 1.871 1.871 1.877 1.871 1.920 1,807,206 1.8883 -1.94%
2018-06-06 0 3.100 3.090 3.100 3.070 3.120 839,000 2,596,775 3.0951 1.908 1.902 1.908 1.890 1.920 1,363,040 1.9051 -0.32%
2018-06-05 0 3.110 3.100 3.120 3.090 3.170 1,607,130 5,028,893 3.1291 1.914 1.908 1.920 1.902 1.951 2,610,944 1.9261 -2.51%
2018-06-04 0 3.190 3.170 3.180 3.170 3.240 2,684,000 8,592,053 3.2012 1.964 1.951 1.957 1.951 1.994 4,360,428 1.9705 -0.62%
2018-06-01 0 3.210 3.190 3.210 3.140 3.230 2,176,000 6,952,080 3.1949 1.976 1.964 1.976 1.933 1.988 3,535,131 1.9666 0.94%
2018-05-31 0 3.180 3.130 3.150 3.110 3.240 4,087,000 12,910,100 3.1588 1.957 1.927 1.939 1.914 1.994 6,639,742 1.9444 2.91%
2018-05-30 0 3.090 3.080 3.110 3.080 3.180 1,198,000 3,717,930 3.1034 1.902 1.896 1.914 1.896 1.957 1,946,271 1.9103 -3.13%
2018-05-29 0 3.190 3.160 3.190 3.160 3.210 888,000 2,834,755 3.1923 1.964 1.945 1.964 1.945 1.976 1,442,645 1.9650 -0.62%
2018-05-28 0 3.210 3.190 3.210 3.180 3.350 1,356,000 4,387,245 3.2354 1.976 1.964 1.976 1.957 2.062 2,202,958 1.9915 -2.43%
2018-05-25 0 3.290 3.260 3.290 3.210 3.300 2,522,400 8,212,866 3.2560 2.025 2.007 2.025 1.976 2.031 4,097,892 2.0042 0.30%
2018-05-24 0 3.280 3.260 3.280 3.170 3.280 2,508,800 8,060,557 3.2129 2.019 2.007 2.019 1.951 2.019 4,075,798 1.9777 4.63%
2018-05-23 0 3.260 3.260 3.290 3.200 3.320 1,923,000 6,309,680 3.2812 1.930 1.930 1.947 1.894 1.965 3,248,672 1.9422 0.00%
2018-05-21 0 3.260 3.240 3.260 3.160 3.290 2,892,000 9,296,584 3.2146 1.930 1.918 1.930 1.871 1.947 4,885,679 1.9028 2.19%
2018-05-18 0 3.190 3.160 3.200 3.100 3.280 2,758,000 8,804,100 3.1922 1.888 1.871 1.894 1.835 1.942 4,659,302 1.8896 1.92%
2018-05-17 0 3.130 3.110 3.130 3.100 3.150 839,000 2,622,150 3.1253 1.853 1.841 1.853 1.835 1.865 1,417,388 1.8500 0.97%
2018-05-16 0 3.100 3.100 3.110 3.080 3.150 1,094,935 3,412,181 3.1163 1.835 1.835 1.841 1.823 1.865 1,849,758 1.8447 0.00%
2018-05-15 0 3.100 3.100 3.110 3.040 3.110 2,182,000 6,681,655 3.0622 1.835 1.835 1.841 1.799 1.841 3,686,221 1.8126 0.98%
2018-05-14 0 3.070 3.070 3.100 3.050 3.140 1,023,000 3,166,900 3.0957 1.817 1.817 1.835 1.805 1.859 1,728,233 1.8324 -2.54%
2018-05-11 0 3.150 3.130 3.150 3.110 3.210 1,401,000 4,417,060 3.1528 1.865 1.853 1.865 1.841 1.900 2,366,818 1.8662 0.64%
2018-05-10 0 3.130 3.110 3.140 3.100 3.170 1,023,000 3,203,200 3.1312 1.853 1.841 1.859 1.835 1.876 1,728,233 1.8535 -0.32%
2018-05-09 0 3.140 3.130 3.140 3.060 3.140 3,662,000 11,300,960 3.0860 1.859 1.853 1.859 1.811 1.859 6,186,500 1.8267 2.28%
2018-05-08 0 3.070 3.060 3.070 3.030 3.180 2,413,000 7,406,578 3.0694 1.817 1.811 1.817 1.794 1.882 4,076,467 1.8169 1.66%
2018-05-07 0 3.020 3.010 3.040 2.980 3.040 1,629,000 4,891,830 3.0030 1.788 1.782 1.799 1.764 1.799 2,751,996 1.7776 0.33%
2018-05-04 0 3.010 3.000 3.010 2.960 3.070 1,790,000 5,442,396 3.0404 1.782 1.776 1.782 1.752 1.817 3,023,985 1.7997 -1.31%
2018-05-03 0 3.050 3.040 3.070 3.040 3.070 1,621,000 4,931,150 3.0420 1.805 1.799 1.817 1.799 1.817 2,738,481 1.8007 -0.65%
2018-05-02 0 3.070 3.050 3.070 3.000 3.080 4,315,000 13,112,580 3.0388 1.817 1.805 1.817 1.776 1.823 7,289,663 1.7988 1.32%
2018-04-30 0 3.030 3.020 3.040 3.010 3.050 403,200 1,220,007 3.0258 1.794 1.788 1.799 1.782 1.805 681,157 1.7911 0.33%
2018-04-27 0 3.020 3.010 3.030 3.000 3.080 1,043,000 3,160,679 3.0304 1.788 1.782 1.794 1.776 1.823 1,762,020 1.7938 -0.98%
2018-04-26 0 3.050 3.030 3.050 2.980 3.050 1,856,000 5,601,146 3.0179 1.805 1.794 1.805 1.764 1.805 3,135,484 1.7864 0.99%
2018-04-25 0 3.020 3.010 3.020 2.950 3.030 1,008,000 3,019,796 2.9958 1.788 1.782 1.788 1.746 1.794 1,702,892 1.7733 2.03%
2018-04-24 0 2.960 2.960 2.980 2.910 3.020 1,811,200 5,384,965 2.9731 1.752 1.752 1.764 1.723 1.788 3,059,800 1.7599 1.37%
2018-04-23 0 2.920 2.920 2.930 2.910 3.000 1,788,000 5,243,860 2.9328 1.728 1.728 1.734 1.723 1.776 3,020,607 1.7360 -2.67%
2018-04-20 0 3.000 3.000 3.030 3.000 3.080 350,000 1,059,380 3.0268 1.776 1.776 1.794 1.776 1.823 591,282 1.7917 -2.91%
2018-04-19 0 3.090 3.060 3.090 2.970 3.100 1,676,000 5,127,630 3.0594 1.829 1.811 1.829 1.758 1.835 2,831,396 1.8110 3.34%
2018-04-18 0 2.990 2.990 3.000 2.960 3.100 1,628,000 4,884,604 3.0004 1.770 1.770 1.776 1.752 1.835 2,750,306 1.7760 0.00%
2018-04-17 0 2.990 2.990 3.020 2.980 3.050 1,449,000 4,357,945 3.0076 1.770 1.770 1.788 1.764 1.805 2,447,908 1.7803 -1.32%
2018-04-16 0 3.030 3.020 3.050 3.010 3.120 1,821,000 5,560,140 3.0533 1.794 1.788 1.805 1.782 1.847 3,076,356 1.8074 -2.26%
2018-04-13 0 3.100 3.090 3.100 3.060 3.130 808,000 2,505,400 3.1007 1.835 1.829 1.835 1.811 1.853 1,365,017 1.8354 0.32%
2018-04-12 0 3.090 3.090 3.100 3.060 3.110 670,000 2,065,785 3.0833 1.829 1.829 1.835 1.811 1.841 1,131,883 1.8251 0.00%
2018-04-11 0 3.090 3.090 3.100 3.060 3.120 1,803,000 5,579,615 3.0946 1.829 1.829 1.835 1.811 1.847 3,045,947 1.8318 -0.96%
2018-04-10 0 3.120 3.120 3.130 3.100 3.150 1,539,000 4,811,930 3.1267 1.847 1.847 1.853 1.835 1.865 2,599,952 1.8508 -0.64%
2018-04-09 0 3.140 3.130 3.140 3.110 3.280 1,045,000 3,267,710 3.1270 1.859 1.853 1.859 1.841 1.942 1,765,399 1.8510 0.00%
2018-04-06 0 3.140 3.120 3.140 3.100 3.170 1,179,700 3,685,109 3.1238 1.859 1.847 1.859 1.835 1.876 1,992,958 1.8491 0.96%
2018-04-04 0 3.110 3.100 3.110 3.080 3.150 1,899,000 5,898,076 3.1059 1.841 1.835 1.841 1.823 1.865 3,208,127 1.8385 0.32%
2018-04-03 0 3.100 3.090 3.110 3.080 3.210 1,115,000 3,466,600 3.1091 1.835 1.829 1.841 1.823 1.900 1,883,656 1.8404 -3.43%
2018-03-29 0 3.210 3.210 3.220 3.140 3.220 2,026,000 6,455,300 3.1862 1.900 1.900 1.906 1.859 1.906 3,422,678 1.8860 1.90%
2018-03-28 0 3.150 3.130 3.150 3.090 3.200 1,535,000 4,822,928 3.1420 1.865 1.853 1.865 1.829 1.894 2,593,194 1.8598 0.00%
2018-03-27 0 3.150 3.150 3.180 3.110 3.300 1,922,000 6,109,703 3.1788 1.865 1.865 1.882 1.841 1.953 3,246,983 1.8817 -0.32%
2018-03-26 0 3.160 3.140 3.170 3.060 3.200 1,599,000 4,977,366 3.1128 1.871 1.859 1.876 1.811 1.894 2,701,314 1.8426 0.32%
2018-03-23 0 3.150 3.150 3.190 3.140 3.270 2,882,000 9,172,255 3.1826 1.865 1.865 1.888 1.859 1.936 4,868,785 1.8839 -5.41%
2018-03-22 0 3.330 3.340 3.350 3.250 3.410 1,696,000 5,601,920 3.3030 1.971 1.977 1.983 1.924 2.018 2,865,184 1.9552 0.00%
2018-03-21 0 3.330 3.300 3.340 3.280 3.430 1,851,000 6,206,364 3.3530 1.971 1.953 1.977 1.942 2.030 3,127,037 1.9847 0.60%
2018-03-20 0 3.310 3.290 3.320 3.280 3.360 1,511,000 4,992,327 3.3040 1.959 1.947 1.965 1.942 1.989 2,552,649 1.9557 -1.19%
2018-03-19 0 3.350 3.350 3.370 3.320 3.440 1,267,232 4,269,878 3.3695 1.983 1.983 1.995 1.965 2.036 2,140,833 1.9945 -1.18%
2018-03-16 0 3.390 3.390 3.410 3.350 3.460 1,466,000 5,011,925 3.4188 2.007 2.007 2.018 1.983 2.048 2,476,627 2.0237 -1.17%
2018-03-15 0 3.430 3.420 3.470 3.400 3.470 834,000 2,859,285 3.4284 2.030 2.024 2.054 2.013 2.054 1,408,941 2.0294 -0.29%
2018-03-14 0 3.440 3.420 3.450 3.410 3.470 1,056,000 3,636,130 3.4433 2.036 2.024 2.042 2.018 2.054 1,783,982 2.0382 -0.29%
2018-03-13 0 3.450 3.450 3.460 3.360 3.470 2,043,000 6,976,940 3.4150 2.042 2.042 2.048 1.989 2.054 3,451,398 2.0215 1.47%
2018-03-12 0 3.400 3.380 3.400 3.340 3.410 2,234,000 7,580,579 3.3933 2.013 2.001 2.013 1.977 2.018 3,774,069 2.0086 1.49%
2018-03-09 0 3.350 3.350 3.360 3.300 3.370 1,642,000 5,463,155 3.3271 1.983 1.983 1.989 1.953 1.995 2,773,957 1.9694 1.21%
2018-03-08 0 3.310 3.300 3.310 3.290 3.380 1,292,000 4,277,025 3.3104 1.959 1.953 1.959 1.947 2.001 2,182,675 1.9595 0.00%
2018-03-07 0 3.310 3.310 3.330 3.300 3.440 2,254,000 7,581,630 3.3636 1.959 1.959 1.971 1.953 2.036 3,807,856 1.9910 -2.65%
2018-03-06 0 3.400 3.390 3.400 3.190 3.440 7,869,000 26,260,445 3.3372 2.013 2.007 2.013 1.888 2.036 13,293,710 1.9754 7.94%
2018-03-05 0 3.150 3.150 3.170 3.120 3.260 1,501,000 4,785,890 3.1885 1.865 1.865 1.876 1.847 1.930 2,535,755 1.8874 -2.17%
2018-03-02 0 3.220 3.220 3.250 3.150 3.270 1,646,000 5,288,530 3.2130 1.906 1.906 1.924 1.865 1.936 2,780,715 1.9019 0.31%
2018-03-01 0 3.210 3.210 3.220 3.140 3.250 4,326,000 13,775,610 3.1844 1.900 1.900 1.906 1.859 1.924 7,308,246 1.8849 0.31%
2018-02-28 0 3.200 3.200 3.210 3.060 3.280 7,234,000 23,133,565 3.1979 1.894 1.894 1.900 1.811 1.942 12,220,955 1.8929 4.58%
2018-02-27 0 3.060 3.050 3.060 3.050 3.110 1,662,000 5,104,742 3.0714 1.811 1.805 1.811 1.805 1.841 2,807,745 1.8181 -0.97%
2018-02-26 0 3.090 3.090 3.110 3.060 3.150 864,000 2,684,170 3.1067 1.829 1.829 1.841 1.811 1.865 1,459,622 1.8389 0.00%
2018-02-23 0 3.090 3.080 3.100 3.080 3.140 1,235,000 3,829,327 3.1007 1.829 1.823 1.835 1.823 1.859 2,086,381 1.8354 -0.96%
2018-02-22 0 3.120 3.090 3.120 3.040 3.120 1,229,000 3,799,797 3.0918 1.847 1.829 1.847 1.799 1.847 2,076,245 1.8301 1.30%
2018-02-21 0 3.080 3.070 3.080 3.010 3.110 904,000 2,779,310 3.0745 1.823 1.817 1.823 1.782 1.841 1,527,197 1.8199 2.33%
2018-02-20 0 3.010 2.990 3.020 2.930 3.050 966,000 2,900,280 3.0024 1.782 1.770 1.788 1.734 1.805 1,631,938 1.7772 0.33%
2018-02-15 0 3.000 2.970 3.000 2.970 3.030 646,000 1,930,890 2.9890 1.776 1.758 1.776 1.758 1.794 1,091,338 1.7693 1.01%
2018-02-14 0 2.970 2.950 2.970 2.910 2.970 672,000 1,979,100 2.9451 1.758 1.746 1.758 1.723 1.758 1,135,262 1.7433 1.71%
2018-02-13 0 2.920 2.920 2.930 2.900 2.960 2,243,000 6,569,540 2.9289 1.728 1.728 1.734 1.717 1.752 3,789,273 1.7337 2.10%
2018-02-12 0 2.860 2.890 2.900 2.800 2.940 6,282,000 18,054,720 2.8740 1.693 1.711 1.717 1.657 1.740 10,612,668 1.7012 0.00%
2018-02-09 0 2.860 2.850 2.860 2.780 2.890 4,018,000 11,380,690 2.8324 1.693 1.687 1.693 1.646 1.711 6,787,918 1.6766 -4.98%
2018-02-08 0 3.010 3.000 3.030 2.960 3.050 2,214,000 6,637,400 2.9979 1.782 1.776 1.794 1.752 1.805 3,740,281 1.7746 0.33%
2018-02-07 0 3.000 2.990 3.000 2.940 3.130 6,285,000 18,976,510 3.0193 1.776 1.770 1.776 1.740 1.853 10,617,736 1.7872 3.09%
2018-02-06 0 2.910 2.900 2.910 2.900 3.190 8,702,000 26,052,450 2.9938 1.723 1.717 1.723 1.717 1.888 14,700,961 1.7722 -10.19%
2018-02-05 0 3.240 3.240 3.260 3.170 3.290 2,611,000 8,419,420 3.2246 1.918 1.918 1.930 1.876 1.947 4,410,964 1.9087 -2.11%
2018-02-02 0 3.310 3.300 3.320 3.260 3.360 1,501,000 4,990,240 3.3246 1.959 1.953 1.965 1.930 1.989 2,535,755 1.9680 1.53%
2018-02-01 0 3.260 3.260 3.280 3.250 3.350 2,872,000 9,423,070 3.2810 1.930 1.930 1.942 1.924 1.983 4,851,891 1.9421 -3.26%
2018-01-31 0 3.370 3.360 3.380 3.310 3.410 2,224,000 7,497,770 3.3713 1.995 1.989 2.001 1.959 2.018 3,757,175 1.9956 -0.30%
2018-01-30 0 3.380 3.360 3.380 3.350 3.450 2,535,000 8,585,940 3.3870 2.001 1.989 2.001 1.983 2.042 4,282,571 2.0049 -0.59%
2018-01-29 0 3.400 3.390 3.410 3.370 3.540 3,448,000 11,779,610 3.4164 2.013 2.007 2.018 1.995 2.095 5,824,973 2.0223 -2.30%
2018-01-26 0 3.480 3.450 3.480 3.420 3.500 3,170,000 10,972,310 3.4613 2.060 2.042 2.060 2.024 2.072 5,355,326 2.0489 -0.57%
2018-01-25 0 3.500 3.480 3.510 3.400 3.530 4,129,000 14,360,420 3.4779 2.072 2.060 2.078 2.013 2.090 6,975,439 2.0587 2.94%
2018-01-24 0 3.400 3.390 3.400 3.390 3.550 4,708,000 16,150,670 3.4305 2.013 2.007 2.013 2.007 2.101 7,953,588 2.0306 -2.30%
2018-01-23 0 3.480 3.460 3.480 3.430 3.520 4,295,450 14,856,357 3.4586 2.060 2.048 2.060 2.030 2.084 7,256,636 2.0473 -0.85%
2018-01-22 0 3.510 3.470 3.480 3.460 3.540 3,591,000 12,547,460 3.4941 2.078 2.054 2.060 2.048 2.095 6,066,554 2.0683 1.74%
2018-01-19 0 3.450 3.430 3.450 3.400 3.480 4,904,000 16,894,320 3.4450 2.042 2.030 2.042 2.013 2.060 8,284,706 2.0392 0.00%
2018-01-18 0 3.450 3.430 3.460 3.420 3.620 4,077,000 14,130,720 3.4660 2.042 2.030 2.048 2.024 2.143 6,887,591 2.0516 -2.54%
2018-01-17 0 3.540 3.530 3.540 3.500 3.580 3,361,000 11,872,585 3.5325 2.095 2.090 2.095 2.072 2.119 5,677,997 2.0910 -1.12%
2018-01-16 0 3.580 3.550 3.580 3.390 3.600 4,022,000 14,138,122 3.5152 2.119 2.101 2.119 2.007 2.131 6,794,675 2.0808 3.77%
2018-01-15 0 3.450 3.420 3.450 3.400 3.680 10,713,000 37,742,775 3.5231 2.042 2.024 2.042 2.013 2.178 18,098,299 2.0854 -6.25%
2018-01-12 0 3.680 3.670 3.690 3.500 3.690 9,932,000 35,840,662 3.6086 2.178 2.172 2.184 2.072 2.184 16,778,895 2.1361 5.44%
2018-01-11 0 3.490 3.480 3.500 3.480 3.570 6,776,000 23,802,033 3.5127 2.066 2.060 2.072 2.060 2.113 11,447,220 2.0793 1.45%
2018-01-10 0 3.440 3.440 3.470 3.350 3.540 6,898,000 23,765,220 3.4452 2.036 2.036 2.054 1.983 2.095 11,653,324 2.0394 1.78%
2018-01-09 0 3.380 3.370 3.380 3.270 3.390 4,646,000 15,469,015 3.3295 2.001 1.995 2.001 1.936 2.007 7,848,847 1.9709 3.36%
2018-01-08 0 3.270 3.260 3.270 3.140 3.380 11,883,000 38,960,615 3.2787 1.936 1.930 1.936 1.859 2.001 20,074,870 1.9408 4.47%
2018-01-05 0 3.130 3.120 3.130 3.010 3.170 5,631,000 17,391,595 3.0885 1.853 1.847 1.853 1.782 1.876 9,512,883 1.8282 3.30%
2018-01-04 0 3.030 3.030 3.040 2.980 3.080 3,875,280 11,760,292 3.0347 1.794 1.794 1.799 1.764 1.823 6,546,810 1.7963 0.00%
2018-01-03 0 3.030 3.030 3.040 2.920 3.070 2,832,000 8,523,530 3.0097 1.794 1.794 1.799 1.728 1.817 4,784,316 1.7816 -0.66%
2018-01-02 0 3.050 3.020 3.050 2.980 3.090 3,333,000 10,143,116 3.0432 1.805 1.788 1.805 1.764 1.829 5,630,694 1.8014 2.01%
2017-12-29 0 2.990 2.990 3.010 2.970 3.030 1,594,000 4,786,400 3.0028 1.770 1.770 1.782 1.758 1.794 2,692,867 1.7774 -1.32%
2017-12-28 0 3.030 3.010 3.030 2.870 3.040 4,805,000 14,278,880 2.9717 1.794 1.782 1.794 1.699 1.799 8,117,458 1.7590 4.48%
2017-12-27 0 2.900 2.870 2.900 2.810 2.920 1,883,000 5,390,830 2.8629 1.717 1.699 1.717 1.663 1.728 3,181,097 1.6946 1.05%
2017-12-22 0 2.870 2.860 2.870 2.780 2.930 2,991,000 8,439,370 2.8216 1.699 1.693 1.699 1.646 1.734 5,052,927 1.6702 0.70%
2017-12-21 0 2.850 2.830 2.850 2.800 2.890 1,917,613 5,454,720 2.8445 1.687 1.675 1.687 1.657 1.711 3,239,572 1.6838 -1.04%
2017-12-20 0 2.880 2.870 2.880 2.790 2.890 1,111,107 3,160,646 2.8446 1.705 1.699 1.705 1.651 1.711 1,877,079 1.6838 0.35%
2017-12-19 0 2.870 2.860 2.890 2.790 2.970 2,606,000 7,480,820 2.8706 1.699 1.693 1.711 1.651 1.758 4,402,517 1.6992 -1.37%
2017-12-18 0 2.910 2.900 2.910 2.860 2.950 1,369,000 3,970,050 2.9000 1.723 1.717 1.723 1.693 1.746 2,312,757 1.7166 -2.68%
2017-12-15 0 2.990 2.970 3.010 2.950 3.150 4,585,847 13,805,552 3.0105 1.770 1.758 1.782 1.746 1.865 7,747,226 1.7820 -0.66%
2017-12-14 0 3.010 3.000 3.010 2.920 3.050 6,742,000 20,261,880 3.0053 1.782 1.776 1.782 1.728 1.805 11,389,782 1.7790 5.24%
2017-12-13 0 2.860 2.850 2.880 2.800 2.880 3,141,938 8,940,373 2.8455 1.693 1.687 1.705 1.657 1.705 5,307,919 1.6843 0.00%
2017-12-12 0 2.860 2.840 2.860 2.800 2.900 3,759,000 10,713,610 2.8501 1.693 1.681 1.693 1.657 1.717 6,350,369 1.6871 -0.69%
2017-12-11 0 2.880 2.880 2.900 2.860 2.960 2,197,000 6,369,410 2.8991 1.705 1.705 1.717 1.693 1.752 3,711,562 1.7161 0.70%
2017-12-08 0 2.860 2.850 2.860 2.840 2.910 2,456,000 7,058,780 2.8741 1.693 1.687 1.693 1.681 1.723 4,149,111 1.7013 -0.35%
2017-12-07 0 2.870 2.850 2.870 2.840 2.990 1,970,000 5,671,350 2.8789 1.699 1.687 1.699 1.681 1.770 3,328,073 1.7041 -4.33%
2017-12-06 0 3.000 2.980 3.000 2.780 3.030 13,512,300 39,273,273 2.9065 1.776 1.764 1.776 1.646 1.794 22,827,372 1.7204 7.91%
2017-12-05 0 2.780 2.780 2.800 2.730 3.030 14,903,134 42,424,104 2.8467 1.646 1.646 1.657 1.616 1.794 25,177,016 1.6850 -7.02%
2017-12-04 0 2.990 2.980 3.000 2.980 3.080 3,168,000 9,597,156 3.0294 1.770 1.764 1.776 1.764 1.823 5,351,947 1.7932 -2.29%
2017-12-01 0 3.060 3.060 3.070 3.030 3.140 1,146,000 3,528,969 3.0794 1.811 1.811 1.817 1.794 1.859 1,936,026 1.8228 0.33%
2017-11-30 0 3.050 3.030 3.040 3.030 3.170 7,451,000 23,075,000 3.0969 1.805 1.794 1.799 1.794 1.876 12,587,550 1.8332 -1.61%
2017-11-29 0 3.100 3.090 3.110 3.020 3.190 3,067,000 9,540,526 3.1107 1.835 1.829 1.841 1.788 1.888 5,181,320 1.8413 3.33%
2017-11-28 0 3.000 3.000 3.010 2.960 3.080 2,114,000 6,347,250 3.0025 1.776 1.776 1.782 1.752 1.823 3,571,344 1.7773 -0.66%
2017-11-27 0 3.020 3.010 3.020 2.980 3.120 3,182,000 9,610,040 3.0201 1.788 1.782 1.788 1.764 1.847 5,375,598 1.7877 -2.89%
2017-11-24 0 3.110 3.110 3.120 3.100 3.190 693,000 2,166,020 3.1256 1.841 1.841 1.847 1.835 1.888 1,170,738 1.8501 -0.96%
2017-11-23 0 3.140 3.110 3.140 3.110 3.200 1,771,000 5,562,370 3.1408 1.859 1.841 1.859 1.841 1.894 2,991,887 1.8592 -2.18%
2017-11-22 0 3.210 3.190 3.210 3.120 3.230 2,846,930 9,099,549 3.1963 1.900 1.888 1.900 1.847 1.912 4,809,539 1.8920 0.63%
2017-11-21 0 3.190 3.160 3.190 3.040 3.190 4,520,199 14,006,448 3.0986 1.888 1.871 1.888 1.799 1.888 7,636,321 1.8342 4.59%
2017-11-20 0 3.050 3.040 3.070 2.880 3.160 12,432,601 37,309,493 3.0009 1.805 1.799 1.817 1.705 1.871 21,003,353 1.7764 -4.09%
2017-11-17 0 3.180 3.120 3.170 3.090 3.260 9,229,000 29,258,440 3.1703 1.882 1.847 1.876 1.829 1.930 15,591,263 1.8766 -1.85%
2017-11-16 0 3.240 3.240 3.250 3.200 3.380 3,467,000 11,237,065 3.2411 1.918 1.918 1.924 1.894 2.001 5,857,071 1.9185 -1.82%
2017-11-15 0 3.300 3.270 3.300 3.260 3.380 3,121,500 10,305,450 3.3014 1.953 1.936 1.953 1.930 2.001 5,273,391 1.9542 -2.94%
2017-11-14 0 3.400 3.370 3.400 3.270 3.400 3,541,568 11,872,017 3.3522 2.013 1.995 2.013 1.936 2.013 5,983,044 1.9843 3.98%
2017-11-13 0 3.270 3.250 3.270 3.250 3.370 3,096,000 10,192,550 3.2922 1.936 1.924 1.936 1.924 1.995 5,230,312 1.9487 -2.97%
2017-11-10 0 3.370 3.360 3.370 3.300 3.420 3,400,784 11,467,294 3.3720 1.995 1.989 1.995 1.953 2.024 5,745,207 1.9960 -1.17%
2017-11-09 0 3.410 3.390 3.410 3.370 3.500 3,245,784 11,158,415 3.4378 2.018 2.007 2.018 1.995 2.072 5,483,354 2.0350 0.89%
2017-11-08 0 3.380 3.390 3.400 3.370 3.540 2,751,000 9,433,070 3.4290 2.001 2.007 2.013 1.995 2.095 4,647,477 2.0297 -2.59%
2017-11-07 0 3.470 3.470 3.500 3.410 3.590 3,727,000 13,044,460 3.5000 2.054 2.054 2.072 2.018 2.125 6,296,309 2.0718 -0.57%
2017-11-06 0 3.490 3.480 3.510 3.450 3.570 5,338,000 18,717,025 3.5064 2.066 2.060 2.078 2.042 2.113 9,017,896 2.0755 -3.59%
2017-11-03 0 3.620 3.600 3.620 3.320 3.660 6,882,000 24,468,640 3.5555 2.143 2.131 2.143 1.965 2.166 11,626,294 2.1046 8.71%
2017-11-02 0 3.330 3.330 3.350 3.310 3.410 3,410,000 11,463,800 3.3618 1.971 1.971 1.983 1.959 2.018 5,760,776 1.9900 -1.19%
2017-11-01 0 3.370 3.350 3.370 3.330 3.400 2,413,200 8,116,659 3.3634 1.995 1.983 1.995 1.971 2.013 4,076,805 1.9909 1.20%
2017-10-31 0 3.330 3.320 3.350 3.310 3.410 2,590,000 8,742,232 3.3754 1.971 1.965 1.983 1.959 2.018 4,375,487 1.9980 0.60%
2017-10-30 0 3.310 3.300 3.320 3.110 3.350 3,132,000 10,172,850 3.2480 1.959 1.953 1.965 1.841 1.983 5,291,130 1.9226 0.00%
2017-10-27 0 3.310 3.280 3.310 3.250 3.400 5,484,000 18,110,030 3.3023 1.959 1.942 1.959 1.924 2.013 9,264,545 1.9548 -0.90%
2017-10-26 0 3.340 3.340 3.350 3.330 3.530 4,143,000 14,040,850 3.3891 1.977 1.977 1.983 1.971 2.090 6,999,090 2.0061 -3.19%
2017-10-25 0 3.450 3.420 3.450 3.390 3.530 3,478,000 11,969,100 3.4414 2.042 2.024 2.042 2.007 2.090 5,875,654 2.0371 -0.29%
2017-10-24 0 3.460 3.430 3.460 3.400 3.600 10,010,100 34,606,564 3.4572 2.048 2.030 2.048 2.013 2.131 16,910,835 2.0464 -3.35%
2017-10-23 0 3.580 3.580 3.590 3.520 3.630 4,920,000 17,673,480 3.5922 2.119 2.119 2.125 2.084 2.149 8,311,736 2.1263 -0.56%
2017-10-20 0 3.600 3.560 3.610 3.420 3.650 23,731,000 85,062,815 3.5845 2.131 2.107 2.137 2.024 2.161 40,090,612 2.1218 5.26%
2017-10-19 0 3.420 3.400 3.420 3.330 3.510 14,797,000 50,914,730 3.4409 2.024 2.013 2.024 1.971 2.078 24,997,715 2.0368 0.59%
2017-10-18 0 3.400 3.400 3.410 3.100 3.460 31,463,000 104,697,150 3.3276 2.013 2.013 2.018 1.835 2.048 53,152,877 1.9697 10.39%
2017-10-17 0 3.080 3.060 3.100 3.050 3.170 5,855,000 18,126,170 3.0958 1.823 1.811 1.835 1.805 1.876 9,891,304 1.8325 -1.60%
2017-10-16 0 3.130 3.120 3.140 3.040 3.200 7,096,200 22,102,234 3.1147 1.853 1.847 1.859 1.799 1.894 11,988,159 1.8437 -0.32%
2017-10-13 0 3.140 3.130 3.140 3.020 3.150 3,310,000 10,181,410 3.0760 1.859 1.853 1.859 1.788 1.865 5,591,839 1.8208 1.95%
2017-10-12 0 3.080 3.080 3.100 3.070 3.200 5,859,000 18,159,320 3.0994 1.823 1.823 1.835 1.817 1.894 9,898,061 1.8346 -1.91%
2017-10-11 0 3.140 3.140 3.150 3.020 3.260 17,627,000 55,664,525 3.1579 1.859 1.859 1.865 1.788 1.930 29,778,653 1.8693 4.67%
2017-10-10 0 3.000 2.990 3.000 2.520 3.070 36,371,000 106,032,115 2.9153 1.776 1.770 1.776 1.492 1.817 61,444,340 1.7257 8.30%
2017-10-09 0 2.770 2.780 2.830 2.700 2.850 10,741,000 29,908,219 2.7845 1.640 1.646 1.675 1.598 1.687 18,145,601 1.6482 3.36%
2017-10-06 0 2.680 2.680 2.700 2.650 2.710 1,357,000 3,647,525 2.6879 1.586 1.586 1.598 1.569 1.604 2,292,485 1.5911 0.37%
2017-10-04 0 2.670 2.650 2.670 2.620 2.680 2,279,000 6,047,520 2.6536 1.580 1.569 1.580 1.551 1.586 3,850,091 1.5707 0.75%
2017-10-03 0 2.650 2.630 2.650 2.620 2.690 2,419,000 6,409,900 2.6498 1.569 1.557 1.569 1.551 1.592 4,086,604 1.5685 0.76%
2017-09-29 0 2.630 2.630 2.640 2.630 2.690 2,566,000 6,774,290 2.6400 1.557 1.557 1.563 1.557 1.592 4,334,942 1.5627 -0.38%
2017-09-28 0 2.640 2.650 2.670 2.640 2.700 724,000 1,923,750 2.6571 1.563 1.569 1.580 1.563 1.598 1,223,109 1.5728 -0.75%
2017-09-27 0 2.660 2.660 2.670 2.640 2.710 2,255,000 6,002,110 2.6617 1.575 1.575 1.580 1.563 1.604 3,809,546 1.5755 -0.75%
2017-09-26 0 2.680 2.680 2.690 2.660 2.710 975,000 2,605,595 2.6724 1.586 1.586 1.592 1.575 1.604 1,647,143 1.5819 1.52%
2017-09-25 0 2.640 2.640 2.650 2.640 2.710 5,852,000 15,560,070 2.6589 1.563 1.563 1.569 1.563 1.604 9,886,236 1.5739 -3.30%
2017-09-22 0 2.730 2.710 2.730 2.620 2.740 2,727,132 7,334,247 2.6894 1.616 1.604 1.616 1.551 1.622 4,607,155 1.5919 1.49%
2017-09-21 0 2.690 2.670 2.700 2.660 2.780 3,740,000 10,138,980 2.7110 1.592 1.580 1.598 1.575 1.646 6,318,271 1.6047 -2.89%
2017-09-20 0 2.770 2.770 2.780 2.700 2.790 2,612,000 7,176,610 2.7476 1.640 1.640 1.646 1.598 1.651 4,412,653 1.6264 0.73%
2017-09-19 0 2.750 2.750 2.780 2.730 2.850 1,644,000 4,556,960 2.7719 1.628 1.628 1.646 1.616 1.687 2,777,336 1.6408 -1.79%
2017-09-18 0 2.800 2.790 2.810 2.650 2.820 6,296,000 17,267,600 2.7426 1.657 1.651 1.663 1.569 1.669 10,636,319 1.6235 4.87%
2017-09-15 0 2.670 2.660 2.680 2.610 2.670 1,449,000 3,837,290 2.6482 1.580 1.575 1.586 1.545 1.580 2,447,908 1.5676 -0.37%
2017-09-14 0 2.680 2.660 2.680 2.650 2.710 2,128,200 5,697,458 2.6771 1.586 1.575 1.586 1.569 1.604 3,595,333 1.5847 0.00%
2017-09-13 0 2.680 2.670 2.680 2.630 2.700 3,819,000 10,205,630 2.6723 1.586 1.580 1.586 1.557 1.598 6,451,732 1.5818 1.52%
2017-09-12 0 2.640 2.640 2.670 2.610 2.680 4,921,000 13,086,780 2.6594 1.563 1.563 1.580 1.545 1.586 8,313,426 1.5742 0.76%
2017-09-11 0 2.620 2.610 2.620 2.500 2.630 3,944,000 10,186,250 2.5827 1.551 1.545 1.551 1.480 1.557 6,662,904 1.5288 3.56%
2017-09-08 0 2.530 2.520 2.530 2.460 2.570 3,743,000 9,395,160 2.5101 1.498 1.492 1.498 1.456 1.521 6,323,339 1.4858 1.40%
2017-09-07 0 2.600 2.610 2.630 2.580 2.680 5,260,000 13,812,960 2.6260 1.477 1.483 1.494 1.466 1.522 9,260,090 1.4917 0.78%
2017-09-06 0 2.580 2.580 2.610 2.510 2.610 4,820,000 12,427,050 2.5782 1.466 1.466 1.483 1.426 1.483 8,485,481 1.4645 2.79%
2017-09-05 0 2.510 2.510 2.520 2.490 2.550 4,254,000 10,675,740 2.5096 1.426 1.426 1.431 1.414 1.448 7,489,053 1.4255 -2.33%
2017-09-04 0 2.570 2.560 2.570 2.540 2.620 5,039,000 12,921,890 2.5644 1.460 1.454 1.460 1.443 1.488 8,871,025 1.4566 -1.91%
2017-09-01 0 2.620 2.610 2.620 2.600 2.700 4,957,000 13,080,130 2.6387 1.488 1.483 1.488 1.477 1.534 8,726,666 1.4989 -0.76%
2017-08-31 0 2.640 2.630 2.640 2.580 2.660 3,142,000 8,249,360 2.6255 1.500 1.494 1.500 1.466 1.511 5,531,407 1.4914 2.72%
2017-08-30 0 2.570 2.570 2.580 2.520 2.680 8,926,000 22,926,350 2.5685 1.460 1.460 1.466 1.431 1.522 15,713,985 1.4590 -2.65%
2017-08-29 0 2.640 2.630 2.640 2.630 2.860 17,475,000 47,053,110 2.6926 1.500 1.494 1.500 1.494 1.625 30,764,271 1.5295 -10.51%
2017-08-28 0 2.950 2.940 2.960 2.800 2.960 6,885,000 19,822,530 2.8791 1.676 1.670 1.681 1.590 1.681 12,120,859 1.6354 5.36%
2017-08-25 0 2.800 2.790 2.800 2.740 2.830 3,636,000 10,170,410 2.7971 1.590 1.585 1.590 1.556 1.608 6,401,081 1.5889 2.94%
2017-08-24 0 2.720 2.720 2.730 2.720 2.850 4,144,765 11,429,233 2.7575 1.545 1.545 1.551 1.545 1.619 7,296,748 1.5663 -3.55%
2017-08-22 0 2.820 2.800 2.820 2.730 2.870 3,093,000 8,645,770 2.7953 1.602 1.590 1.602 1.551 1.630 5,445,144 1.5878 -1.05%
2017-08-21 0 2.850 2.840 2.850 2.810 2.890 2,003,000 5,699,350 2.8454 1.619 1.613 1.619 1.596 1.642 3,526,228 1.6163 -0.35%
2017-08-18 0 2.860 2.830 2.870 2.770 2.890 2,502,000 7,110,490 2.8419 1.625 1.608 1.630 1.573 1.642 4,404,704 1.6143 0.35%
2017-08-17 0 2.850 2.810 2.850 2.760 2.960 2,898,000 8,198,950 2.8292 1.619 1.596 1.619 1.568 1.681 5,101,852 1.6071 1.06%
2017-08-16 0 2.820 2.780 2.820 2.750 2.850 2,378,000 6,695,830 2.8157 1.602 1.579 1.602 1.562 1.619 4,186,406 1.5994 -0.35%
2017-08-15 0 2.830 2.810 2.830 2.800 2.980 5,183,000 15,009,070 2.8958 1.608 1.596 1.608 1.590 1.693 9,124,533 1.6449 -1.74%
2017-08-14 0 2.880 2.870 2.880 2.640 2.910 7,754,000 21,809,260 2.8126 1.636 1.630 1.636 1.500 1.653 13,650,710 1.5977 10.34%
2017-08-11 0 2.610 2.600 2.610 2.580 2.730 6,424,000 17,009,410 2.6478 1.483 1.477 1.483 1.466 1.551 11,309,280 1.5040 -4.74%
2017-08-10 0 2.740 2.740 2.760 2.720 2.860 4,158,000 11,452,890 2.7544 1.556 1.556 1.568 1.545 1.625 7,320,048 1.5646 -2.84%
2017-08-09 0 2.820 2.810 2.820 2.740 2.840 4,796,000 13,299,220 2.7730 1.602 1.596 1.602 1.556 1.613 8,443,230 1.5751 1.08%
2017-08-08 0 2.790 2.780 2.790 2.760 2.870 3,062,000 8,626,520 2.8173 1.585 1.579 1.585 1.568 1.630 5,390,569 1.6003 -1.41%
2017-08-07 0 2.830 2.820 2.830 2.590 2.880 11,436,000 31,638,950 2.7666 1.608 1.602 1.608 1.471 1.636 20,132,773 1.5715 10.12%
2017-08-04 0 2.570 2.570 2.580 2.530 2.650 1,720,000 4,457,910 2.5918 1.460 1.460 1.466 1.437 1.505 3,028,014 1.4722 -2.65%
2017-08-03 0 2.640 2.620 2.650 2.540 2.650 3,665,545 9,564,399 2.6093 1.500 1.488 1.505 1.443 1.505 6,453,094 1.4821 2.72%
2017-08-02 0 2.570 2.560 2.570 2.410 2.610 7,484,000 19,196,430 2.5650 1.460 1.454 1.460 1.369 1.483 13,175,382 1.4570 6.64%
2017-08-01 0 2.410 2.410 2.440 2.400 2.500 2,647,000 6,461,470 2.4411 1.369 1.369 1.386 1.363 1.420 4,659,973 1.3866 -2.43%
2017-07-31 0 2.470 2.470 2.490 2.360 2.480 2,386,143 5,777,047 2.4211 1.403 1.403 1.414 1.341 1.409 4,200,741 1.3752 4.66%
2017-07-28 0 2.360 2.360 2.370 2.350 2.410 2,115,000 5,024,390 2.3756 1.341 1.341 1.346 1.335 1.369 3,723,401 1.3494 -1.67%
2017-07-27 0 2.400 2.400 2.430 2.400 2.470 1,410,000 3,427,580 2.4309 1.363 1.363 1.380 1.363 1.403 2,482,267 1.3808 -2.04%
2017-07-26 0 2.450 2.450 2.470 2.390 2.480 986,000 2,396,780 2.4308 1.392 1.392 1.403 1.358 1.409 1,735,827 1.3808 2.51%
2017-07-25 0 2.390 2.390 2.400 2.380 2.450 2,091,938 5,042,784 2.4106 1.358 1.358 1.363 1.352 1.392 3,682,801 1.3693 -2.05%
2017-07-24 0 2.440 2.420 2.460 2.410 2.510 2,269,297 5,564,021 2.4519 1.386 1.375 1.397 1.369 1.426 3,995,037 1.3927 -3.17%
2017-07-21 0 2.520 2.500 2.530 2.500 2.550 963,000 2,432,190 2.5256 1.431 1.420 1.437 1.420 1.448 1,695,336 1.4346 -0.40%
2017-07-20 0 2.530 2.520 2.540 2.520 2.570 1,639,000 4,163,690 2.5404 1.437 1.431 1.443 1.431 1.460 2,885,416 1.4430 0.00%
2017-07-19 0 2.530 2.530 2.550 2.480 2.580 2,180,000 5,493,470 2.5199 1.437 1.437 1.448 1.409 1.466 3,837,832 1.4314 -0.39%
2017-07-18 0 2.540 2.540 2.550 2.480 2.580 2,156,000 5,420,970 2.5144 1.443 1.443 1.448 1.409 1.466 3,795,580 1.4282 0.00%
2017-07-17 0 2.540 2.530 2.580 2.520 2.650 3,422,000 8,765,920 2.5616 1.443 1.437 1.466 1.431 1.505 6,024,340 1.4551 -1.93%
2017-07-14 0 2.590 2.570 2.590 2.470 2.600 3,831,000 9,764,715 2.5489 1.471 1.460 1.471 1.403 1.477 6,744,373 1.4478 4.86%
2017-07-13 0 2.470 2.470 2.480 2.470 2.540 1,669,000 4,157,340 2.4909 1.403 1.403 1.409 1.403 1.443 2,938,230 1.4149 0.00%
2017-07-12 0 2.470 2.460 2.480 2.410 2.500 2,096,000 5,162,120 2.4628 1.403 1.397 1.409 1.369 1.420 3,689,952 1.3990 0.00%
2017-07-11 0 2.470 2.470 2.490 2.410 2.510 1,497,000 3,684,390 2.4612 1.403 1.403 1.414 1.369 1.426 2,635,429 1.3980 0.41%
2017-07-10 0 2.460 2.460 2.480 2.430 2.590 2,731,012 6,895,550 2.5249 1.397 1.397 1.409 1.380 1.471 4,807,874 1.4342 -5.02%
2017-07-07 0 2.590 2.570 2.590 2.460 2.590 5,590,000 14,232,850 2.5461 1.471 1.460 1.471 1.397 1.471 9,841,046 1.4463 4.44%
2017-07-06 0 2.480 2.480 2.490 2.420 2.510 3,989,000 9,905,450 2.4832 1.409 1.409 1.414 1.375 1.426 7,022,528 1.4105 0.00%
2017-07-05 0 2.480 2.470 2.480 2.330 2.480 4,768,000 11,600,220 2.4329 1.409 1.403 1.409 1.324 1.409 8,393,937 1.3820 7.36%
2017-07-04 0 2.310 2.310 2.350 2.260 2.460 7,142,545 16,968,015 2.3756 1.312 1.312 1.335 1.284 1.397 12,574,260 1.3494 -1.70%
2017-07-03 0 2.350 2.350 2.360 2.220 2.390 4,616,000 10,539,770 2.2833 1.335 1.335 1.341 1.261 1.358 8,126,345 1.2970 5.86%
2017-06-30 0 2.220 2.210 2.220 2.210 2.300 3,842,912 8,682,854 2.2594 1.261 1.255 1.261 1.255 1.306 6,765,344 1.2834 -1.33%
2017-06-29 0 2.250 2.230 2.240 2.210 2.280 1,612,000 3,609,405 2.2391 1.278 1.267 1.272 1.255 1.295 2,837,883 1.2719 0.90%
2017-06-28 0 2.230 2.210 2.230 2.160 2.230 870,882 1,928,685 2.2146 1.267 1.255 1.267 1.227 1.267 1,533,165 1.2580 0.45%
2017-06-27 0 2.220 2.200 2.240 2.150 2.250 1,364,000 2,997,605 2.1977 1.261 1.250 1.272 1.221 1.278 2,401,286 1.2483 2.30%
2017-06-26 0 2.170 2.160 2.180 2.160 2.210 1,844,000 4,033,885 2.1876 1.233 1.227 1.238 1.227 1.255 3,246,313 1.2426 -0.91%
2017-06-23 0 2.190 2.150 2.190 2.150 2.200 1,783,168 3,867,701 2.1690 1.244 1.221 1.244 1.221 1.250 3,139,220 1.2321 -0.45%
2017-06-22 0 2.200 2.200 2.220 2.150 2.220 3,062,000 6,696,860 2.1871 1.250 1.250 1.261 1.221 1.261 5,390,569 1.2423 0.00%
2017-06-21 0 2.200 2.200 2.210 2.150 2.210 2,162,000 4,735,925 2.1905 1.250 1.250 1.255 1.221 1.255 3,806,143 1.2443 -0.45%
2017-06-20 0 2.210 2.200 2.210 2.120 2.220 1,680,106 3,657,905 2.1772 1.255 1.250 1.255 1.204 1.261 2,957,782 1.2367 0.45%
2017-06-19 0 2.200 2.190 2.210 2.090 2.210 1,740,907 3,779,702 2.1711 1.250 1.244 1.255 1.187 1.255 3,064,820 1.2333 5.26%
2017-06-16 0 2.090 2.090 2.100 2.080 2.160 2,372,652 5,022,626 2.1169 1.187 1.187 1.193 1.182 1.227 4,176,990 1.2025 -1.88%
2017-06-15 0 2.130 2.120 2.130 2.110 2.150 1,709,879 3,632,058 2.1242 1.210 1.204 1.210 1.199 1.221 3,010,196 1.2066 -0.93%
2017-06-14 0 2.150 2.150 2.170 2.110 2.180 767,000 1,658,030 2.1617 1.221 1.221 1.233 1.199 1.238 1,350,283 1.2279 -0.92%
2017-06-13 0 2.170 2.150 2.190 2.110 2.190 1,970,289 4,218,882 2.1413 1.233 1.221 1.244 1.199 1.244 3,468,641 1.2163 1.40%
2017-06-12 0 2.140 2.130 2.140 2.130 2.210 2,036,000 4,387,335 2.1549 1.216 1.210 1.216 1.210 1.255 3,584,324 1.2240 -2.73%
2017-06-09 0 2.200 2.200 2.230 2.200 2.260 1,594,000 3,561,190 2.2341 1.250 1.250 1.267 1.250 1.284 2,806,194 1.2690 -0.90%
2017-06-08 0 2.220 2.220 2.230 2.210 2.260 2,950,000 6,615,355 2.2425 1.261 1.261 1.267 1.255 1.284 5,193,396 1.2738 -1.77%
2017-06-07 0 2.260 2.260 2.270 2.210 2.300 1,775,423 4,033,702 2.2720 1.284 1.284 1.289 1.255 1.306 3,125,585 1.2905 2.26%
2017-06-06 0 2.210 2.210 2.240 2.140 2.350 4,820,000 10,897,820 2.2610 1.255 1.255 1.272 1.216 1.335 8,485,481 1.2843 3.27%
2017-06-05 0 2.140 2.120 2.140 2.120 2.190 1,898,400 4,073,420 2.1457 1.216 1.204 1.216 1.204 1.244 3,342,083 1.2188 0.94%
2017-06-02 0 2.120 2.120 2.140 2.120 2.220 2,391,596 5,187,573 2.1691 1.204 1.204 1.216 1.204 1.261 4,210,341 1.2321 -4.50%
2017-06-01 0 2.220 2.200 2.220 2.180 2.240 2,223,000 4,947,379 2.2255 1.261 1.250 1.261 1.238 1.272 3,913,532 1.2642 -0.89%
2017-05-31 0 2.240 2.230 2.240 2.220 2.290 1,527,770 3,430,107 2.2452 1.272 1.267 1.272 1.261 1.301 2,689,598 1.2753 -0.22%
2017-05-29 0 2.360 2.360 2.370 2.360 2.400 1,253,000 2,969,650 2.3700 1.275 1.275 1.281 1.275 1.297 2,318,869 1.2806 -0.84%
2017-05-26 0 2.380 2.380 2.390 2.270 2.400 2,113,680 4,979,895 2.3560 1.286 1.286 1.291 1.227 1.297 3,911,689 1.2731 0.42%
2017-05-25 0 2.370 2.360 2.370 2.330 2.400 2,324,640 5,464,266 2.3506 1.281 1.275 1.281 1.259 1.297 4,302,103 1.2701 0.85%
2017-05-24 0 2.350 2.340 2.350 2.340 2.370 546,107 1,286,247 2.3553 1.270 1.264 1.270 1.264 1.281 1,010,655 1.2727 0.00%
2017-05-23 0 2.350 2.340 2.350 2.330 2.390 2,450,000 5,796,575 2.3659 1.270 1.264 1.270 1.259 1.291 4,534,101 1.2784 0.00%
2017-05-22 0 2.350 2.330 2.350 2.300 2.370 1,531,000 3,553,850 2.3213 1.270 1.259 1.270 1.243 1.281 2,833,350 1.2543 -0.84%
2017-05-19 0 2.370 2.360 2.370 2.320 2.390 819,000 1,923,180 2.3482 1.281 1.275 1.281 1.254 1.291 1,515,685 1.2689 0.85%
2017-05-18 0 2.350 2.340 2.350 2.310 2.410 2,431,000 5,759,789 2.3693 1.270 1.264 1.270 1.248 1.302 4,498,939 1.2803 -0.84%
2017-05-17 0 2.370 2.370 2.380 2.320 2.450 1,992,753 4,727,623 2.3724 1.281 1.281 1.286 1.254 1.324 3,687,895 1.2819 -1.25%
2017-05-16 0 2.400 2.400 2.410 2.370 2.410 1,688,187 4,036,803 2.3912 1.297 1.297 1.302 1.281 1.302 3,124,249 1.2921 0.42%
2017-05-15 0 2.390 2.380 2.390 2.330 2.390 4,322,318 10,235,079 2.3680 1.291 1.286 1.291 1.259 1.291 7,999,113 1.2795 2.58%
2017-05-12 0 2.330 2.320 2.340 2.300 2.350 1,117,000 2,595,860 2.3240 1.259 1.254 1.264 1.243 1.270 2,067,180 1.2557 -0.85%
2017-05-11 0 2.350 2.320 2.350 2.260 2.380 1,723,000 3,987,830 2.3145 1.270 1.254 1.270 1.221 1.286 3,188,676 1.2506 1.73%
2017-05-10 0 2.310 2.310 2.320 2.280 2.410 3,397,648 7,911,529 2.3285 1.248 1.248 1.254 1.232 1.302 6,287,869 1.2582 -0.86%
2017-05-09 0 2.330 2.320 2.330 2.150 2.370 6,402,002 14,365,164 2.2439 1.259 1.254 1.259 1.162 1.281 11,847,887 1.2125 1.30%
2017-05-08 0 2.300 2.290 2.320 2.290 2.420 4,729,522 10,978,875 2.3213 1.243 1.237 1.254 1.237 1.308 8,752,706 1.2543 -3.36%
2017-05-05 0 2.380 2.370 2.380 2.370 2.450 4,750,000 11,375,215 2.3948 1.286 1.281 1.286 1.281 1.324 8,790,604 1.2940 -3.64%
2017-05-04 0 2.470 2.470 2.480 2.450 2.530 1,789,000 4,443,220 2.4836 1.335 1.335 1.340 1.324 1.367 3,310,819 1.3420 -0.40%
2017-05-02 0 2.480 2.470 2.480 2.470 2.560 1,471,000 3,659,515 2.4878 1.340 1.335 1.340 1.335 1.383 2,722,311 1.3443 -1.98%
2017-04-28 0 2.530 2.500 2.540 2.430 2.540 1,472,637 3,679,934 2.4989 1.367 1.351 1.372 1.313 1.372 2,725,341 1.3503 0.80%
2017-04-27 0 2.510 2.500 2.520 2.460 2.570 1,887,000 4,717,380 2.4999 1.356 1.351 1.362 1.329 1.389 3,492,183 1.3508 -1.95%
2017-04-26 0 2.560 2.550 2.570 2.500 2.590 2,712,000 6,892,800 2.5416 1.383 1.378 1.389 1.351 1.400 5,018,972 1.3733 1.19%
2017-04-25 0 2.530 2.520 2.530 2.500 2.570 3,111,000 7,872,005 2.5304 1.367 1.362 1.367 1.351 1.389 5,757,383 1.3673 0.40%
2017-04-24 0 2.520 2.490 2.530 2.470 2.530 1,325,000 3,306,625 2.4956 1.362 1.345 1.367 1.335 1.367 2,452,116 1.3485 0.80%
2017-04-21 0 2.500 2.480 2.510 2.480 2.580 1,501,000 3,795,980 2.5290 1.351 1.340 1.356 1.340 1.394 2,777,831 1.3665 0.00%
2017-04-20 0 2.500 2.490 2.500 2.450 2.530 986,000 2,446,600 2.4813 1.351 1.345 1.351 1.324 1.367 1,824,744 1.3408 -0.79%
2017-04-19 0 2.520 2.490 2.520 2.460 2.540 1,756,000 4,371,050 2.4892 1.362 1.345 1.362 1.329 1.372 3,249,747 1.3450 1.20%
2017-04-18 0 2.490 2.490 2.530 2.420 2.580 2,624,000 6,570,825 2.5041 1.345 1.345 1.367 1.308 1.394 4,856,115 1.3531 -1.97%
2017-04-13 0 2.540 2.520 2.540 2.500 2.570 2,701,000 6,847,780 2.5353 1.372 1.362 1.372 1.351 1.389 4,998,615 1.3699 -0.78%
2017-04-12 0 2.560 2.540 2.570 2.510 2.570 2,080,000 5,292,920 2.5447 1.383 1.372 1.389 1.356 1.389 3,849,359 1.3750 0.39%
2017-04-11 0 2.550 2.540 2.550 2.500 2.610 2,198,000 5,603,360 2.5493 1.378 1.372 1.378 1.351 1.410 4,067,736 1.3775 0.00%
2017-04-10 0 2.550 2.540 2.550 2.540 2.700 3,200,000 8,260,780 2.5815 1.378 1.372 1.378 1.372 1.459 5,922,091 1.3949 -4.85%
2017-04-07 0 2.680 2.650 2.680 2.630 2.700 2,473,000 6,570,450 2.6569 1.448 1.432 1.448 1.421 1.459 4,576,666 1.4356 -0.74%
2017-04-06 0 2.700 2.650 2.700 2.640 2.740 2,568,000 6,902,000 2.6877 1.459 1.432 1.459 1.427 1.481 4,752,478 1.4523 0.00%
2017-04-05 0 2.700 2.670 2.700 2.640 2.780 1,855,000 4,996,180 2.6934 1.459 1.443 1.459 1.427 1.502 3,432,962 1.4554 0.75%
2017-04-03 0 2.680 2.650 2.680 2.650 2.730 2,649,628 7,106,544 2.6821 1.448 1.432 1.448 1.432 1.475 4,903,543 1.4493 -0.37%
2017-03-31 0 2.690 2.660 2.690 2.580 2.740 8,743,766 23,488,919 2.6864 1.454 1.437 1.454 1.394 1.481 16,181,681 1.4516 3.46%
2017-03-30 0 2.600 2.580 2.600 2.540 2.630 4,102,000 10,622,375 2.5896 1.405 1.394 1.405 1.372 1.421 7,591,380 1.3993 1.56%
2017-03-29 0 2.560 2.530 2.560 2.530 2.600 3,408,000 8,726,285 2.5605 1.383 1.367 1.383 1.367 1.405 6,307,027 1.3836 0.39%
2017-03-28 0 2.550 2.540 2.550 2.440 2.590 6,625,000 16,827,660 2.5400 1.378 1.372 1.378 1.318 1.400 12,260,579 1.3725 6.69%
2017-03-27 0 2.390 2.370 2.390 2.360 2.690 9,164,000 22,490,795 2.4543 1.291 1.281 1.291 1.275 1.454 16,959,388 1.3262 -9.47%
2017-03-24 0 2.640 2.630 2.650 2.470 2.660 9,012,000 23,012,880 2.5536 1.427 1.421 1.432 1.335 1.437 16,678,089 1.3798 -1.49%
2017-03-23 0 2.680 2.660 2.670 2.650 2.890 15,268,000 42,237,595 2.7664 1.448 1.437 1.443 1.432 1.562 28,255,777 1.4948 -1.83%
2017-03-22 0 2.730 2.730 2.740 2.650 2.790 5,190,478 13,994,171 2.6961 1.475 1.475 1.481 1.432 1.508 9,605,776 1.4568 -3.19%
2017-03-21 0 2.820 2.800 2.830 2.770 2.900 5,712,000 16,198,250 2.8358 1.524 1.513 1.529 1.497 1.567 10,570,932 1.5323 -2.76%
2017-03-20 0 2.900 2.890 2.900 2.800 2.910 1,667,000 4,780,110 2.8675 1.567 1.562 1.567 1.513 1.572 3,085,039 1.5494 1.40%
2017-03-17 0 2.860 2.840 2.860 2.780 2.930 4,606,100 13,128,175 2.8502 1.545 1.535 1.545 1.502 1.583 8,524,295 1.5401 -1.72%
2017-03-16 0 2.910 2.910 2.930 2.900 3.060 5,528,000 16,566,650 2.9969 1.572 1.572 1.583 1.567 1.653 10,230,412 1.6194 -1.69%
2017-03-15 0 2.960 2.920 2.970 2.860 2.980 3,136,000 9,222,540 2.9409 1.599 1.578 1.605 1.545 1.610 5,803,649 1.5891 -1.33%
2017-03-14 0 3.000 2.970 3.000 2.980 3.040 1,449,000 4,342,380 2.9968 1.621 1.605 1.621 1.610 1.643 2,681,597 1.6193 -0.33%
2017-03-13 0 3.010 3.000 3.010 2.880 3.010 3,711,000 10,987,910 2.9609 1.626 1.621 1.626 1.556 1.626 6,867,775 1.5999 3.79%
2017-03-10 0 2.900 2.880 2.900 2.870 2.990 3,181,000 9,240,328 2.9049 1.567 1.556 1.567 1.551 1.616 5,886,929 1.5696 -1.36%
2017-03-09 0 2.940 2.920 2.930 2.900 3.120 5,876,000 17,528,080 2.9830 1.589 1.578 1.583 1.567 1.686 10,874,440 1.6119 -5.16%
2017-03-08 0 3.100 3.090 3.120 3.080 3.230 7,089,000 22,431,660 3.1643 1.675 1.670 1.686 1.664 1.745 13,119,282 1.7098 0.00%
2017-03-07 0 3.100 3.080 3.100 3.000 3.100 2,662,000 8,095,430 3.0411 1.675 1.664 1.675 1.621 1.675 4,926,439 1.6433 0.98%
2017-03-06 0 3.070 3.070 3.080 2.890 3.120 7,387,030 22,523,446 3.0491 1.659 1.659 1.664 1.562 1.686 13,670,833 1.6476 6.97%
2017-03-03 0 2.870 2.850 2.860 2.720 2.950 5,066,000 14,328,785 2.8284 1.551 1.540 1.545 1.470 1.594 9,375,410 1.5283 1.41%
2017-03-02 0 2.830 2.800 2.830 2.800 2.940 1,504,000 4,330,720 2.8795 1.529 1.513 1.529 1.513 1.589 2,783,383 1.5559 -1.74%
2017-03-01 0 2.880 2.870 2.880 2.750 2.900 1,866,000 5,325,390 2.8539 1.556 1.551 1.556 1.486 1.567 3,453,319 1.5421 2.49%
2017-02-28 0 2.810 2.780 2.810 2.780 2.920 4,473,000 12,714,480 2.8425 1.518 1.502 1.518 1.502 1.578 8,277,973 1.5359 -3.10%
2017-02-27 0 2.900 2.880 2.890 2.850 2.960 3,860,000 11,189,390 2.8988 1.567 1.556 1.562 1.540 1.599 7,143,522 1.5664 -1.02%
2017-02-24 0 2.930 2.930 2.940 2.920 3.130 5,309,000 15,851,840 2.9858 1.583 1.583 1.589 1.578 1.691 9,825,119 1.6134 -4.87%
2017-02-23 0 3.080 3.070 3.100 3.070 3.150 6,483,000 20,181,380 3.1130 1.664 1.659 1.675 1.659 1.702 11,997,786 1.6821 -0.65%
2017-02-22 0 3.100 3.080 3.100 2.960 3.130 6,867,000 20,987,040 3.0562 1.675 1.664 1.675 1.599 1.691 12,708,437 1.6514 3.68%
2017-02-21 0 2.990 2.980 2.990 2.850 3.000 4,681,850 13,671,523 2.9201 1.616 1.610 1.616 1.540 1.621 8,664,482 1.5779 2.40%
2017-02-20 0 2.920 2.900 2.920 2.830 2.930 3,808,005 11,034,734 2.8978 1.578 1.567 1.578 1.529 1.583 7,047,298 1.5658 3.18%
2017-02-17 0 2.830 2.790 2.830 2.780 2.970 11,555,000 33,329,670 2.8844 1.529 1.508 1.529 1.502 1.605 21,384,301 1.5586 1.80%
2017-02-16 0 2.780 2.770 2.780 2.720 2.780 1,973,000 5,420,955 2.7476 1.502 1.497 1.502 1.470 1.502 3,651,339 1.4846 1.46%
2017-02-15 0 2.740 2.730 2.740 2.740 2.810 1,398,000 3,882,390 2.7771 1.481 1.475 1.481 1.481 1.518 2,587,214 1.5006 -1.08%
2017-02-14 0 2.770 2.760 2.770 2.700 2.820 2,138,000 5,949,000 2.7825 1.497 1.491 1.497 1.459 1.524 3,956,697 1.5035 0.73%
2017-02-13 0 2.750 2.740 2.750 2.710 2.790 2,878,000 7,934,550 2.7570 1.486 1.481 1.486 1.464 1.508 5,326,181 1.4897 0.73%
2017-02-10 0 2.730 2.700 2.740 2.700 2.790 3,515,000 9,622,440 2.7375 1.475 1.459 1.481 1.459 1.508 6,505,047 1.4792 1.11%
2017-02-09 0 2.700 2.700 2.720 2.680 2.790 2,093,000 5,696,320 2.7216 1.459 1.459 1.470 1.448 1.508 3,873,418 1.4706 -2.17%
2017-02-08 0 2.760 2.750 2.770 2.660 2.790 3,622,000 9,968,820 2.7523 1.491 1.486 1.497 1.437 1.508 6,703,067 1.4872 2.22%
2017-02-07 0 2.700 2.690 2.700 2.620 2.800 5,193,000 14,141,490 2.7232 1.459 1.454 1.459 1.416 1.513 9,610,443 1.4715 3.05%
2017-02-06 0 2.620 2.610 2.630 2.410 2.640 7,625,000 19,656,680 2.5779 1.416 1.410 1.421 1.302 1.427 14,111,233 1.3930 8.71%
2017-02-03 0 2.410 2.400 2.410 2.370 2.410 1,227,000 2,934,820 2.3919 1.302 1.297 1.302 1.281 1.302 2,270,752 1.2924 -0.82%
2017-02-02 0 2.430 2.410 2.440 2.360 2.440 1,989,000 4,767,400 2.3969 1.313 1.302 1.318 1.275 1.318 3,680,950 1.2952 -0.82%
2017-02-01 0 2.450 2.430 2.450 2.410 2.460 847,143 2,062,831 2.4350 1.324 1.313 1.324 1.302 1.329 1,567,768 1.3158 -0.41%
2017-01-27 0 2.460 2.440 2.470 2.420 2.470 88,000 215,380 2.4475 1.329 1.318 1.335 1.308 1.335 162,858 1.3225 0.82%
2017-01-26 0 2.440 2.420 2.440 2.420 2.470 1,797,000 4,400,570 2.4488 1.318 1.308 1.318 1.308 1.335 3,325,624 1.3232 0.41%
2017-01-25 0 2.430 2.400 2.430 2.390 2.450 1,313,000 3,176,170 2.4190 1.313 1.297 1.313 1.291 1.324 2,429,908 1.3071 0.00%
2017-01-24 0 2.430 2.420 2.440 2.390 2.460 2,272,000 5,492,910 2.4177 1.313 1.308 1.318 1.291 1.329 4,204,685 1.3064 -1.22%
2017-01-23 0 2.460 2.450 2.460 2.450 2.510 2,561,000 6,338,950 2.4752 1.329 1.324 1.329 1.324 1.356 4,739,523 1.3375 -0.40%
2017-01-20 0 2.470 2.470 2.480 2.430 2.530 4,788,000 11,907,110 2.4869 1.335 1.335 1.340 1.313 1.367 8,860,929 1.3438 0.00%
2017-01-19 0 2.470 2.460 2.470 2.390 2.490 3,649,000 8,952,320 2.4534 1.335 1.329 1.335 1.291 1.345 6,753,034 1.3257 2.49%
2017-01-18 0 2.410 2.400 2.410 2.370 2.440 3,605,000 8,656,010 2.4011 1.302 1.297 1.302 1.281 1.318 6,671,606 1.2974 0.84%
2017-01-17 0 2.390 2.380 2.390 2.340 2.480 28,219,000 67,951,520 2.4080 1.291 1.286 1.291 1.264 1.340 52,223,590 1.3012 13.81%
2017-01-16 0 2.100 2.100 2.110 2.070 2.160 2,785,000 5,839,940 2.0969 1.135 1.135 1.140 1.119 1.167 5,154,070 1.1331 -4.11%
2017-01-13 0 2.190 2.190 2.200 2.140 2.210 964,000 2,089,300 2.1673 1.183 1.183 1.189 1.156 1.194 1,784,030 1.1711 0.00%
2017-01-12 0 2.190 2.170 2.190 2.120 2.240 3,231,000 7,058,390 2.1846 1.183 1.173 1.183 1.146 1.210 5,979,461 1.1804 3.30%
2017-01-11 0 2.120 2.120 2.130 2.070 2.180 2,114,000 4,476,470 2.1175 1.146 1.146 1.151 1.119 1.178 3,912,281 1.1442 -1.85%
2017-01-10 0 2.160 2.140 2.160 1.980 2.160 4,993,000 10,572,810 2.1175 1.167 1.156 1.167 1.070 1.167 9,240,313 1.1442 8.54%
2017-01-09 0 1.990 1.990 2.000 1.960 2.030 868,000 1,727,590 1.9903 1.075 1.075 1.081 1.059 1.097 1,606,367 1.0755 -1.00%
2017-01-06 0 2.010 2.000 2.020 1.950 2.040 2,084,000 4,172,570 2.0022 1.086 1.081 1.092 1.054 1.102 3,856,762 1.0819 2.03%
2017-01-05 0 1.970 1.970 1.990 1.890 2.040 7,030,000 13,949,680 1.9843 1.064 1.064 1.075 1.021 1.102 13,010,094 1.0722 5.91%
2017-01-04 0 1.860 1.850 1.860 1.650 1.900 5,356,000 9,701,000 1.8112 1.005 1.000 1.005 0.892 1.027 9,912,100 0.9787 14.11%
2017-01-03 0 1.630 1.620 1.630 1.570 1.630 2,146,000 3,426,980 1.5969 0.881 0.875 0.881 0.848 0.881 3,971,502 0.8629 4.49%
2016-12-30 0 1.560 1.510 1.560 1.510 1.590 5,202,000 8,061,690 1.5497 0.843 0.816 0.843 0.816 0.859 9,627,099 0.8374 -2.50%
2016-12-29 0 1.600 1.600 1.610 1.560 1.700 1,918,000 3,135,650 1.6349 0.865 0.865 0.870 0.843 0.919 3,549,553 0.8834 -3.03%
2016-12-28 0 1.650 1.640 1.650 1.620 1.690 1,359,000 2,242,320 1.6500 0.892 0.886 0.892 0.875 0.913 2,515,038 0.8916 0.00%
2016-12-23 0 1.650 1.640 1.690 1.640 1.700 2,093,000 3,467,890 1.6569 0.892 0.886 0.913 0.886 0.919 3,873,418 0.8953 -2.94%
2016-12-22 0 1.700 1.690 1.700 1.690 1.720 1,243,000 2,112,570 1.6996 0.919 0.913 0.919 0.913 0.929 2,300,362 0.9184 0.59%
2016-12-21 0 1.690 1.680 1.720 1.680 1.730 1,541,000 2,608,050 1.6924 0.913 0.908 0.929 0.908 0.935 2,851,857 0.9145 -1.74%
2016-12-20 0 1.720 1.700 1.720 1.700 1.770 1,093,000 1,882,070 1.7219 0.929 0.919 0.929 0.919 0.956 2,022,764 0.9304 -1.71%
2016-12-19 0 1.750 1.730 1.750 1.730 1.760 397,000 692,360 1.7440 0.946 0.935 0.946 0.935 0.951 734,709 0.9424 -2.23%
2016-12-16 0 1.790 1.750 1.800 1.750 1.800 762,000 1,345,120 1.7652 0.967 0.946 0.973 0.946 0.973 1,410,198 0.9539 -0.56%
2016-12-15 0 1.800 1.790 1.800 1.730 1.810 466,000 830,030 1.7812 0.973 0.967 0.973 0.935 0.978 862,405 0.9625 0.56%
2016-12-14 0 1.790 1.780 1.790 1.780 1.820 2,466,000 4,426,770 1.7951 0.967 0.962 0.967 0.962 0.983 4,563,711 0.9700 -0.56%
2016-12-13 0 1.800 1.790 1.800 1.770 1.820 1,191,000 2,142,000 1.7985 0.973 0.967 0.973 0.956 0.983 2,204,128 0.9718 0.00%
2016-12-12 0 1.800 1.790 1.800 1.790 1.860 661,000 1,204,570 1.8223 0.973 0.967 0.973 0.967 1.005 1,223,282 0.9847 -2.70%
2016-12-09 0 1.850 1.840 1.850 1.820 1.860 432,000 798,300 1.8479 1.000 0.994 1.000 0.983 1.005 799,482 0.9985 -0.54%
2016-12-08 0 1.860 1.850 1.860 1.810 1.910 1,030,000 1,921,860 1.8659 1.005 1.000 1.005 0.978 1.032 1,906,173 1.0082 3.33%
2016-12-07 0 1.800 1.800 1.820 1.780 1.850 710,000 1,280,400 1.8034 0.973 0.973 0.983 0.962 1.000 1,313,964 0.9745 -2.17%
2016-12-06 0 1.840 1.840 1.850 1.820 1.850 279,000 513,980 1.8422 0.994 0.994 1.000 0.983 1.000 516,332 0.9954 1.66%
2016-12-05 0 1.810 1.800 1.830 1.720 1.850 2,250,000 4,060,710 1.8048 0.978 0.973 0.989 0.929 1.000 4,163,970 0.9752 3.43%
2016-12-02 0 1.750 1.730 1.750 1.720 1.790 2,608,000 4,584,520 1.7579 0.946 0.935 0.946 0.929 0.967 4,826,504 0.9499 1.16%
2016-12-01 0 1.730 1.720 1.730 1.660 1.870 4,373,000 7,636,475 1.7463 0.935 0.929 0.935 0.897 1.010 8,092,908 0.9436 -3.89%
2016-11-30 0 1.800 1.800 1.820 1.800 1.850 558,000 1,013,670 1.8166 0.973 0.973 0.983 0.973 1.000 1,032,665 0.9816 -1.10%
2016-11-29 0 1.820 1.820 1.830 1.780 1.940 1,824,000 3,343,110 1.8328 0.983 0.983 0.989 0.962 1.048 3,375,592 0.9904 -2.67%
2016-11-28 0 1.870 1.870 1.880 1.860 1.940 632,000 1,189,860 1.8827 1.010 1.010 1.016 1.005 1.048 1,169,613 1.0173 -1.06%
2016-11-25 0 1.890 1.890 1.910 1.870 1.940 593,000 1,125,680 1.8983 1.021 1.021 1.032 1.010 1.048 1,097,437 1.0257 -1.05%
2016-11-24 0 1.910 1.910 1.920 1.900 1.970 707,000 1,359,050 1.9223 1.032 1.032 1.037 1.027 1.064 1,308,412 1.0387 -1.55%
2016-11-23 0 1.940 1.940 1.950 1.940 2.010 1,318,000 2,609,040 1.9795 1.048 1.048 1.054 1.048 1.086 2,439,161 1.0696 -2.51%
2016-11-22 0 1.990 1.970 1.990 1.920 2.030 2,506,000 4,995,620 1.9935 1.075 1.064 1.075 1.037 1.097 4,637,738 1.0772 -0.50%
2016-11-21 0 2.000 1.990 2.000 1.940 2.010 891,000 1,767,700 1.9840 1.081 1.075 1.081 1.048 1.086 1,648,932 1.0720 2.04%
2016-11-18 0 1.960 1.960 1.970 1.880 1.970 1,457,000 2,815,130 1.9321 1.059 1.059 1.064 1.016 1.064 2,696,402 1.0440 2.08%
2016-11-17 0 1.920 1.940 1.950 1.880 1.980 636,000 1,223,195 1.9233 1.037 1.048 1.054 1.016 1.070 1,177,016 1.0392 -1.03%
2016-11-16 0 1.940 1.940 1.960 1.910 2.020 940,000 1,844,340 1.9621 1.048 1.048 1.059 1.032 1.092 1,739,614 1.0602 1.04%
2016-11-15 0 1.920 1.920 1.950 1.840 1.980 838,000 1,594,530 1.9028 1.037 1.037 1.054 0.994 1.070 1,550,848 1.0282 0.00%
2016-11-14 0 1.920 1.920 1.940 1.890 1.960 695,000 1,342,820 1.9321 1.037 1.037 1.048 1.021 1.059 1,286,204 1.0440 -3.03%
2016-11-11 0 1.980 1.970 1.980 1.960 2.020 1,088,000 2,169,560 1.9941 1.070 1.064 1.070 1.059 1.092 2,013,511 1.0775 -0.50%
2016-11-10 0 1.990 1.980 2.000 1.970 2.090 2,490,000 4,976,565 1.9986 1.075 1.070 1.081 1.064 1.129 4,608,127 1.0800 0.00%
2016-11-09 0 1.990 1.990 2.000 1.930 2.110 3,887,000 7,767,690 1.9984 1.075 1.075 1.081 1.043 1.140 7,193,490 1.0798 -4.78%
2016-11-08 0 2.090 2.080 2.100 2.080 2.140 882,000 1,851,610 2.0993 1.129 1.124 1.135 1.124 1.156 1,632,276 1.1344 -1.88%
2016-11-07 0 2.130 2.110 2.130 2.070 2.150 1,037,000 2,200,520 2.1220 1.151 1.140 1.151 1.119 1.162 1,919,128 1.1466 1.43%
2016-11-04 0 2.100 2.100 2.120 2.080 2.130 743,000 1,563,980 2.1050 1.135 1.135 1.146 1.124 1.151 1,375,036 1.1374 -0.94%
2016-11-03 0 2.120 2.120 2.130 2.110 2.150 1,235,000 2,617,460 2.1194 1.146 1.146 1.151 1.140 1.162 2,285,557 1.1452 -1.40%
2016-11-02 0 2.150 2.140 2.150 2.120 2.160 1,515,000 3,241,240 2.1394 1.162 1.156 1.162 1.146 1.167 2,803,740 1.1560 -0.46%
2016-11-01 0 2.160 2.160 2.180 2.140 2.210 793,000 1,727,670 2.1787 1.167 1.167 1.178 1.156 1.194 1,467,568 1.1772 -0.92%
2016-10-31 0 2.180 2.180 2.200 2.140 2.230 3,204,000 6,965,260 2.1739 1.178 1.178 1.189 1.156 1.205 5,929,494 1.1747 -4.39%
2016-10-28 0 2.280 2.270 2.290 2.260 2.350 2,305,000 5,282,065 2.2916 1.232 1.227 1.237 1.221 1.270 4,265,756 1.2382 0.44%
2016-10-27 0 2.270 2.260 2.270 2.210 2.290 3,028,000 6,796,133 2.2444 1.227 1.221 1.227 1.194 1.237 5,603,779 1.2128 -1.73%
2016-10-26 0 2.310 2.300 2.320 2.280 2.390 1,960,000 4,525,170 2.3088 1.248 1.243 1.254 1.232 1.291 3,627,281 1.2475 -2.94%
2016-10-25 0 2.380 2.370 2.390 2.330 2.460 3,205,000 7,630,820 2.3809 1.286 1.281 1.291 1.259 1.329 5,931,344 1.2865 -4.42%
2016-10-24 0 2.490 2.480 2.490 2.450 2.650 3,158,000 7,902,480 2.5024 1.345 1.340 1.345 1.324 1.432 5,844,364 1.3522 1.22%
2016-10-20 0 2.460 2.460 2.470 2.430 2.570 1,540,000 3,862,880 2.5084 1.329 1.329 1.335 1.313 1.389 2,850,006 1.3554 -1.99%
2016-10-19 0 2.510 2.500 2.510 2.470 2.520 2,156,500 5,376,940 2.4934 1.356 1.351 1.356 1.335 1.362 3,990,934 1.3473 0.80%
2016-10-18 0 2.490 2.450 2.490 2.370 2.530 2,965,500 7,304,175 2.4631 1.345 1.324 1.345 1.281 1.367 5,488,113 1.3309 4.18%
2016-10-17 0 2.390 2.350 2.390 2.330 2.420 759,000 1,798,045 2.3690 1.291 1.270 1.291 1.259 1.308 1,404,646 1.2801 -2.05%
2016-10-14 0 2.440 2.410 2.440 2.300 2.440 1,659,000 3,944,885 2.3779 1.318 1.302 1.318 1.243 1.318 3,070,234 1.2849 2.09%
2016-10-13 0 2.390 2.370 2.410 2.340 2.470 3,624,000 8,637,630 2.3835 1.291 1.281 1.302 1.264 1.335 6,706,768 1.2879 -3.63%
2016-10-12 0 2.480 2.450 2.480 2.400 2.600 1,754,000 4,350,765 2.4805 1.340 1.324 1.340 1.297 1.405 3,246,046 1.3403 -3.88%
2016-10-11 0 2.580 2.570 2.590 2.530 2.680 3,106,000 8,110,230 2.6111 1.394 1.389 1.400 1.367 1.448 5,748,130 1.4109 -0.39%
2016-10-07 0 2.590 2.580 2.590 2.350 2.600 12,126,000 30,307,090 2.4993 1.400 1.394 1.400 1.270 1.405 22,441,024 1.3505 10.21%
2016-10-06 0 2.350 2.320 2.350 2.260 2.360 4,835,000 11,140,330 2.3041 1.270 1.254 1.270 1.221 1.275 8,947,909 1.2450 1.73%
2016-10-05 0 2.310 2.310 2.320 2.280 2.460 3,221,000 7,641,530 2.3724 1.248 1.248 1.254 1.232 1.329 5,960,955 1.2819 -4.94%
2016-10-04 0 2.430 2.420 2.430 2.240 2.470 5,732,420 13,754,998 2.3995 1.313 1.308 1.313 1.210 1.335 10,608,723 1.2966 6.11%
2016-10-03 0 2.290 2.290 2.310 2.250 2.320 1,714,000 3,946,160 2.3023 1.237 1.237 1.248 1.216 1.254 3,172,020 1.2441 2.23%
2016-09-30 0 2.240 2.250 2.270 2.200 2.360 4,960,500 11,384,665 2.2951 1.210 1.216 1.227 1.189 1.275 9,180,166 1.2401 -1.32%
2016-09-29 0 2.270 2.260 2.270 2.080 2.290 5,828,000 12,915,080 2.2160 1.227 1.221 1.227 1.124 1.237 10,785,608 1.1974 10.19%
2016-09-28 0 2.060 2.080 2.090 2.010 2.100 2,341,000 4,810,800 2.0550 1.113 1.124 1.129 1.086 1.135 4,332,380 1.1104 -1.90%
2016-09-27 0 2.100 2.090 2.100 1.980 2.130 1,400,000 2,884,860 2.0606 1.135 1.129 1.135 1.070 1.151 2,590,915 1.1135 6.06%
2016-09-26 0 1.980 1.970 1.980 1.960 2.140 3,570,000 7,278,760 2.0389 1.070 1.064 1.070 1.059 1.156 6,606,833 1.1017 -8.33%
2016-09-23 0 2.160 2.150 2.160 2.150 2.230 878,000 1,923,190 2.1904 1.167 1.162 1.167 1.162 1.205 1,624,874 1.1836 -2.70%
2016-09-22 0 2.220 2.200 2.220 2.160 2.290 1,747,000 3,891,995 2.2278 1.200 1.189 1.200 1.167 1.237 3,233,092 1.2038 1.37%
2016-09-21 0 2.190 2.180 2.200 2.120 2.230 2,042,000 4,461,640 2.1849 1.183 1.178 1.189 1.146 1.205 3,779,034 1.1806 -1.35%
2016-09-20 0 2.220 2.210 2.220 2.190 2.270 518,000 1,150,360 2.2208 1.200 1.194 1.200 1.183 1.227 958,638 1.2000 -0.89%
2016-09-19 0 2.240 2.230 2.240 2.220 2.290 586,000 1,319,200 2.2512 1.210 1.205 1.210 1.200 1.237 1,084,483 1.2164 -1.32%
2016-09-15 0 2.270 2.270 2.280 2.180 2.280 1,244,000 2,792,940 2.2451 1.227 1.227 1.232 1.178 1.232 2,302,213 1.2132 6.07%
2016-09-14 0 2.140 2.120 2.140 2.110 2.190 1,448,000 3,104,680 2.1441 1.156 1.146 1.156 1.140 1.183 2,679,746 1.1586 -1.83%
2016-09-13 0 2.180 2.160 2.190 2.150 2.250 3,555,000 7,777,615 2.1878 1.178 1.167 1.183 1.162 1.216 6,579,073 1.1822 0.46%
2016-09-12 0 2.170 2.140 2.170 2.150 2.300 4,993,000 10,943,720 2.1918 1.173 1.156 1.173 1.162 1.243 9,240,313 1.1843 -7.66%
2016-09-09 0 2.350 2.330 2.350 2.300 2.390 1,508,000 3,520,120 2.3343 1.270 1.259 1.270 1.243 1.291 2,790,785 1.2613 -0.84%
2016-09-08 0 2.370 2.330 2.370 2.300 2.370 1,728,000 4,044,290 2.3404 1.281 1.259 1.281 1.243 1.281 3,197,929 1.2647 2.60%
2016-09-07 0 2.310 2.280 2.310 2.250 2.410 3,374,000 7,776,760 2.3049 1.248 1.232 1.248 1.216 1.302 6,244,105 1.2455 -4.55%
2016-09-06 0 2.420 2.390 2.420 2.290 2.430 2,886,000 6,859,550 2.3768 1.308 1.291 1.308 1.237 1.313 5,340,986 1.2843 2.11%
2016-09-05 0 2.370 2.350 2.370 2.230 2.450 5,559,000 13,070,890 2.3513 1.281 1.270 1.281 1.205 1.324 10,287,783 1.2705 5.33%
2016-09-02 0 2.250 2.250 2.260 2.240 2.340 1,790,000 4,067,150 2.2722 1.216 1.216 1.221 1.210 1.264 3,312,670 1.2278 -2.17%
2016-09-01 0 2.300 2.280 2.330 2.180 2.380 3,437,000 7,726,205 2.2480 1.243 1.232 1.259 1.178 1.286 6,360,696 1.2147 0.88%
2016-08-31 0 2.280 2.300 2.310 2.030 2.410 16,560,000 37,322,410 2.2538 1.232 1.243 1.248 1.097 1.302 30,646,821 1.2178 12.32%
2016-08-30 0 2.180 2.170 2.180 2.120 2.300 7,799,000 16,921,020 2.1696 1.097 1.092 1.097 1.067 1.157 15,499,742 1.0917 6.86%
2016-08-29 0 2.040 2.040 2.050 1.990 2.060 1,754,000 3,571,060 2.0360 1.026 1.026 1.031 1.001 1.037 3,485,902 1.0244 0.99%
2016-08-26 0 2.020 2.020 2.030 1.870 2.050 4,403,600 8,813,962 2.0015 1.016 1.016 1.021 0.941 1.031 8,751,720 1.0071 8.02%
2016-08-25 0 1.870 1.870 1.880 1.800 1.900 4,957,000 9,185,040 1.8529 0.941 0.941 0.946 0.906 0.956 9,851,548 0.9323 1.08%
2016-08-24 0 1.850 1.840 1.850 1.810 1.940 5,637,000 10,450,870 1.8540 0.931 0.926 0.931 0.911 0.976 11,202,981 0.9329 -4.64%
2016-08-23 0 1.940 1.940 1.960 1.920 1.990 2,395,000 4,673,150 1.9512 0.976 0.976 0.986 0.966 1.001 4,759,826 0.9818 -1.52%
2016-08-22 0 1.970 1.940 1.970 1.900 2.000 1,755,000 3,417,160 1.9471 0.991 0.976 0.991 0.956 1.006 3,487,889 0.9797 -2.48%
2016-08-19 0 2.020 1.990 2.020 1.960 2.080 2,899,000 5,831,120 2.0114 1.016 1.001 1.016 0.986 1.047 5,761,476 1.0121 -0.49%
2016-08-18 0 2.030 2.010 2.030 1.970 2.050 3,673,000 7,385,510 2.0108 1.021 1.011 1.021 0.991 1.031 7,299,725 1.0118 3.57%
2016-08-17 0 1.960 1.960 1.970 1.900 2.000 3,227,000 6,360,340 1.9710 0.986 0.986 0.991 0.956 1.006 6,413,344 0.9917 2.08%
2016-08-16 0 1.920 1.900 1.920 1.850 1.950 1,877,000 3,560,150 1.8967 0.966 0.956 0.966 0.931 0.981 3,730,352 0.9544 1.59%
2016-08-15 0 1.890 1.880 1.890 1.800 1.920 2,559,000 4,823,230 1.8848 0.951 0.946 0.951 0.906 0.966 5,085,760 0.9484 3.85%
2016-08-12 0 1.820 1.820 1.830 1.670 1.850 4,804,000 8,510,065 1.7715 0.916 0.916 0.921 0.840 0.931 9,547,476 0.8913 7.06%
2016-08-11 0 1.700 1.700 1.720 1.640 1.740 2,992,500 5,119,595 1.7108 0.855 0.855 0.865 0.825 0.876 5,947,298 0.8608 -1.16%
2016-08-10 0 1.720 1.690 1.720 1.680 1.760 2,401,000 4,126,600 1.7187 0.865 0.850 0.865 0.845 0.886 4,771,750 0.8648 0.58%
2016-08-09 0 1.710 1.700 1.710 1.690 1.760 3,518,000 6,085,740 1.7299 0.860 0.855 0.860 0.850 0.886 6,991,678 0.8704 -1.16%
2016-08-08 0 1.730 1.700 1.730 1.600 1.730 1,248,000 2,059,530 1.6503 0.870 0.855 0.870 0.805 0.870 2,480,277 0.8304 6.13%
2016-08-05 0 1.630 1.620 1.630 1.610 1.660 945,000 1,543,880 1.6337 0.820 0.815 0.820 0.810 0.835 1,878,094 0.8220 0.62%
2016-08-04 0 1.620 1.610 1.620 1.600 1.640 797,000 1,285,300 1.6127 0.815 0.810 0.815 0.805 0.825 1,583,959 0.8114 1.25%
2016-08-03 0 1.600 1.590 1.600 1.580 1.660 3,233,000 5,223,450 1.6157 0.805 0.800 0.805 0.795 0.835 6,425,268 0.8130 -5.33%
2016-08-01 0 1.690 1.680 1.690 1.680 1.770 2,523,000 4,310,530 1.7085 0.850 0.845 0.850 0.845 0.891 5,014,213 0.8597 -1.17%
2016-07-29 0 1.710 1.710 1.720 1.600 1.730 5,932,000 9,802,880 1.6525 0.860 0.860 0.865 0.805 0.870 11,789,264 0.8315 3.01%
2016-07-28 0 1.660 1.640 1.660 1.540 1.670 5,513,000 8,957,670 1.6248 0.835 0.825 0.835 0.775 0.840 10,956,543 0.8176 8.50%
2016-07-27 0 1.530 1.530 1.540 1.510 1.610 2,457,000 3,828,160 1.5581 0.770 0.770 0.775 0.760 0.810 4,883,045 0.7840 -3.16%
2016-07-26 0 1.580 1.580 1.590 1.370 1.670 5,644,000 8,673,380 1.5367 0.795 0.795 0.800 0.689 0.840 11,216,893 0.7732 15.33%
2016-07-25 0 1.370 1.370 1.380 1.350 1.380 1,217,000 1,656,690 1.3613 0.689 0.689 0.694 0.679 0.694 2,418,667 0.6850 1.48%
2016-07-22 0 1.350 1.350 1.370 1.350 1.400 1,122,000 1,530,560 1.3641 0.679 0.679 0.689 0.679 0.704 2,229,864 0.6864 0.00%
2016-07-21 0 1.350 1.350 1.370 1.310 1.400 1,402,000 1,882,030 1.3424 0.679 0.679 0.689 0.659 0.704 2,786,337 0.6754 -2.17%
2016-07-20 0 1.380 1.380 1.400 1.370 1.430 981,000 1,381,960 1.4087 0.694 0.694 0.704 0.689 0.720 1,949,641 0.7088 -1.43%
2016-07-19 0 1.400 1.390 1.400 1.360 1.410 1,333,000 1,840,960 1.3811 0.704 0.699 0.704 0.684 0.709 2,649,206 0.6949 2.19%
2016-07-18 0 1.370 1.360 1.380 1.310 1.390 899,000 1,223,160 1.3606 0.689 0.684 0.694 0.659 0.699 1,786,674 0.6846 3.01%
2016-07-15 0 1.330 1.330 1.360 1.330 1.420 2,549,000 3,506,570 1.3757 0.669 0.669 0.684 0.669 0.715 5,065,886 0.6922 0.00%
2016-07-14 0 1.330 1.330 1.370 1.270 1.370 1,660,000 2,166,030 1.3048 0.669 0.669 0.689 0.639 0.689 3,299,086 0.6566 0.00%
2016-07-13 0 1.330 1.330 1.350 1.290 1.360 2,228,500 2,947,810 1.3228 0.669 0.669 0.679 0.649 0.684 4,428,924 0.6656 5.56%
2016-07-12 0 1.260 1.250 1.260 1.190 1.320 2,910,000 3,658,280 1.2571 0.634 0.629 0.634 0.599 0.664 5,783,338 0.6326 8.62%
2016-07-11 0 1.160 1.160 1.170 1.150 1.200 710,000 828,280 1.1666 0.584 0.584 0.589 0.579 0.604 1,411,055 0.5870 -1.69%
2016-07-08 0 1.180 1.180 1.200 1.160 1.210 667,000 797,280 1.1953 0.594 0.594 0.604 0.584 0.609 1,325,597 0.6014 -1.67%
2016-07-07 0 1.200 1.190 1.210 1.150 1.200 930,000 1,103,540 1.1866 0.604 0.599 0.609 0.579 0.604 1,848,283 0.5971 3.45%
2016-07-06 0 1.160 1.140 1.160 1.120 1.160 528,000 603,630 1.1432 0.584 0.574 0.584 0.564 0.584 1,049,348 0.5752 1.75%
2016-07-05 0 1.140 1.140 1.190 1.120 1.240 797,000 939,980 1.1794 0.574 0.574 0.599 0.564 0.624 1,583,959 0.5934 -5.79%
2016-07-04 0 1.210 1.200 1.230 1.100 1.220 1,483,000 1,718,340 1.1587 0.609 0.604 0.619 0.553 0.614 2,947,316 0.5830 10.00%
2016-06-30 0 1.100 1.100 1.110 1.060 1.130 950,000 1,029,410 1.0836 0.553 0.553 0.559 0.533 0.569 1,888,031 0.5452 0.00%
2016-06-29 0 1.100 1.100 1.110 1.050 1.110 565,000 612,400 1.0839 0.553 0.553 0.559 0.528 0.559 1,122,882 0.5454 0.00%
2016-06-28 0 1.100 1.090 1.120 1.080 1.110 289,000 317,610 1.0990 0.553 0.548 0.564 0.543 0.559 574,359 0.5530 -0.90%
2016-06-27 0 1.110 1.110 1.120 1.060 1.130 698,000 770,250 1.1035 0.559 0.559 0.564 0.533 0.569 1,387,206 0.5553 0.91%
2016-06-24 0 1.100 1.100 1.120 1.050 1.140 913,000 995,540 1.0904 0.553 0.553 0.564 0.528 0.574 1,814,497 0.5487 -3.51%
2016-06-23 0 1.140 1.140 1.150 1.110 1.180 335,000 381,960 1.1402 0.574 0.574 0.579 0.559 0.594 665,779 0.5737 -1.72%
2016-06-22 0 1.160 1.140 1.160 1.050 1.180 795,000 901,370 1.1338 0.584 0.574 0.584 0.528 0.594 1,579,984 0.5705 4.50%
2016-06-21 0 1.110 1.110 1.140 1.110 1.160 1,318,000 1,500,680 1.1386 0.559 0.559 0.574 0.559 0.584 2,619,395 0.5729 -5.13%
2016-06-20 0 1.170 1.140 1.190 1.060 1.190 3,800,000 4,302,730 1.1323 0.589 0.574 0.599 0.533 0.599 7,552,125 0.5697 12.50%
2016-06-17 0 1.040 1.040 1.050 1.030 1.050 49,000 51,370 1.0484 0.523 0.523 0.528 0.518 0.528 97,383 0.5275 -0.95%
2016-06-16 0 1.050 1.050 1.060 0.980 1.070 1,049,000 1,086,400 1.0357 0.528 0.528 0.533 0.493 0.538 2,084,784 0.5211 0.96%
2016-06-15 0 1.040 1.040 1.070 1.020 1.060 249,000 260,610 1.0466 0.523 0.523 0.538 0.513 0.533 494,863 0.5266 0.00%
2016-06-14 0 1.040 1.040 1.050 1.040 1.050 24,000 25,080 1.0450 0.523 0.523 0.528 0.523 0.528 47,698 0.5258 0.00%
2016-06-13 0 1.040 1.040 1.050 1.030 1.070 613,000 639,760 1.0437 0.523 0.523 0.528 0.518 0.538 1,218,277 0.5251 -1.89%
2016-06-10 0 1.060 1.060 1.070 1.060 1.070 420,000 449,050 1.0692 0.533 0.533 0.538 0.533 0.538 834,709 0.5380 -1.85%
2016-06-08 0 1.080 1.080 1.090 1.060 1.090 690,000 746,490 1.0819 0.543 0.543 0.548 0.533 0.548 1,371,307 0.5444 0.00%
2016-06-07 0 1.080 1.080 1.100 1.060 1.100 1,647,000 1,794,000 1.0893 0.543 0.543 0.553 0.533 0.553 3,273,250 0.5481 0.93%
2016-06-06 0 1.070 1.080 1.090 1.060 1.080 385,000 412,050 1.0703 0.538 0.543 0.548 0.533 0.543 765,149 0.5385 -0.93%
2016-06-03 0 1.080 1.080 1.090 1.060 1.100 765,000 828,465 1.0830 0.543 0.543 0.548 0.533 0.553 1,520,362 0.5449 0.00%
2016-06-02 0 1.080 1.080 1.090 1.060 1.110 635,000 684,025 1.0772 0.543 0.543 0.548 0.533 0.559 1,262,000 0.5420 0.00%
2016-06-01 0 1.080 1.080 1.100 1.050 1.140 1,148,022 1,256,358 1.0944 0.543 0.543 0.553 0.528 0.574 2,281,580 0.5507 0.00%
2016-05-31 0 1.080 1.050 1.080 1.050 1.240 3,717,000 4,281,540 1.1519 0.543 0.528 0.543 0.528 0.624 7,387,170 0.5796 -5.26%
2016-05-30 0 1.140 1.140 1.150 1.120 1.150 565,000 639,550 1.1319 0.574 0.574 0.579 0.564 0.579 1,122,882 0.5696 -0.87%
2016-05-27 0 1.150 1.150 1.170 1.120 1.180 1,657,000 1,898,320 1.1456 0.579 0.579 0.589 0.564 0.594 3,293,124 0.5764 0.00%
2016-05-26 0 1.150 1.150 1.170 1.090 1.170 1,635,000 1,831,730 1.1203 0.579 0.579 0.589 0.548 0.589 3,249,401 0.5637 3.60%
2016-05-25 0 1.110 1.100 1.130 1.100 1.200 791,000 888,980 1.1239 0.559 0.553 0.569 0.553 0.604 1,572,034 0.5655 0.91%
2016-05-24 0 1.100 1.100 1.120 1.080 1.160 1,007,000 1,125,270 1.1174 0.553 0.553 0.564 0.543 0.584 2,001,313 0.5623 -5.17%
2016-05-23 0 1.160 1.150 1.160 1.100 1.210 717,700 830,907 1.1577 0.584 0.579 0.584 0.553 0.609 1,426,358 0.5825 -1.69%
2016-05-20 0 1.180 1.180 1.190 1.160 1.230 881,000 1,048,290 1.1899 0.594 0.594 0.599 0.584 0.619 1,750,900 0.5987 -1.67%
2016-05-19 0 1.200 1.200 1.280 1.200 1.280 583,400 731,378 1.2536 0.604 0.604 0.644 0.604 0.644 1,159,450 0.6308 -6.25%
2016-05-18 0 1.280 1.260 1.290 1.260 1.290 164,000 208,990 1.2743 0.644 0.634 0.649 0.634 0.649 325,934 0.6412 -2.29%
2016-05-17 0 1.310 1.310 1.350 1.260 1.350 236,000 302,240 1.2807 0.659 0.659 0.679 0.634 0.679 469,027 0.6444 0.77%
2016-05-16 0 1.300 1.300 1.360 1.300 1.320 31,000 40,540 1.3077 0.654 0.654 0.684 0.654 0.664 61,609 0.6580 1.56%
2016-05-13 0 1.280 1.260 1.280 1.250 1.370 338,000 446,530 1.3211 0.644 0.634 0.644 0.629 0.689 671,742 0.6647 -8.57%
2016-05-12 0 1.400 1.350 1.400 1.380 1.400 75,000 104,070 1.3876 0.704 0.679 0.704 0.694 0.704 149,055 0.6982 0.00%
2016-05-11 0 1.400 1.380 1.410 1.360 1.410 242,000 334,150 1.3808 0.704 0.694 0.709 0.684 0.709 480,951 0.6948 0.72%
2016-05-10 0 1.390 1.330 1.390 1.320 1.390 418,000 559,200 1.3378 0.699 0.669 0.699 0.664 0.699 830,734 0.6731 0.72%
2016-05-09 0 1.380 1.370 1.380 1.370 1.440 307,000 426,400 1.3889 0.694 0.689 0.694 0.689 0.725 610,132 0.6989 -0.72%
2016-05-06 0 1.390 1.370 1.390 1.370 1.410 198,000 276,360 1.3958 0.699 0.689 0.699 0.689 0.709 393,505 0.7023 -2.11%
2016-05-05 0 1.420 1.400 1.430 1.400 1.420 211,000 297,590 1.4104 0.715 0.704 0.720 0.704 0.715 419,342 0.7097 -1.39%
2016-05-04 0 1.440 1.420 1.440 1.380 1.440 628,000 890,630 1.4182 0.725 0.715 0.725 0.694 0.725 1,248,088 0.7136 1.41%
2016-05-03 0 1.420 1.420 1.440 1.410 1.440 225,000 321,790 1.4302 0.715 0.715 0.725 0.709 0.725 447,165 0.7196 -2.07%
2016-04-29 0 1.450 1.450 1.480 1.430 1.490 232,000 336,510 1.4505 0.730 0.730 0.745 0.720 0.750 461,077 0.7298 1.40%
2016-04-28 0 1.430 1.430 1.490 1.430 1.550 1,050,000 1,550,550 1.4767 0.720 0.720 0.750 0.720 0.780 2,086,771 0.7430 -5.92%
2016-04-27 0 1.520 1.510 1.520 1.500 1.600 461,000 702,400 1.5236 0.765 0.760 0.765 0.755 0.805 916,192 0.7667 0.00%
2016-04-26 0 1.520 1.520 1.530 1.480 1.600 1,050,000 1,606,280 1.5298 0.765 0.765 0.770 0.745 0.805 2,086,771 0.7697 2.70%
2016-04-25 0 1.480 1.470 1.510 1.480 1.550 697,000 1,055,820 1.5148 0.745 0.740 0.760 0.745 0.780 1,385,219 0.7622 -4.52%
2016-04-22 0 1.550 1.540 1.550 1.450 1.590 2,579,000 3,987,790 1.5463 0.780 0.775 0.780 0.730 0.800 5,125,508 0.7780 4.03%
2016-04-21 0 1.490 1.490 1.500 1.370 1.550 4,083,000 6,101,670 1.4944 0.750 0.750 0.755 0.689 0.780 8,114,559 0.7519 8.76%
2016-04-20 0 1.370 1.370 1.390 1.370 1.440 521,000 725,240 1.3920 0.689 0.689 0.699 0.689 0.725 1,035,436 0.7004 -2.84%
2016-04-19 0 1.410 1.410 1.420 1.400 1.470 638,000 903,940 1.4168 0.709 0.709 0.715 0.704 0.740 1,267,962 0.7129 1.44%
2016-04-18 0 1.390 1.390 1.420 1.380 1.410 292,000 410,690 1.4065 0.699 0.699 0.715 0.694 0.709 580,321 0.7077 -4.14%
2016-04-15 0 1.450 1.450 1.470 1.400 1.470 522,000 757,640 1.4514 0.730 0.730 0.740 0.704 0.740 1,037,423 0.7303 -1.36%
2016-04-14 0 1.470 1.450 1.470 1.430 1.490 1,233,000 1,811,620 1.4693 0.740 0.730 0.740 0.720 0.750 2,450,466 0.7393 3.52%
2016-04-13 0 1.420 1.420 1.450 1.370 1.480 2,447,000 3,507,824 1.4335 0.715 0.715 0.730 0.689 0.745 4,863,171 0.7213 3.65%
2016-04-12 0 1.370 1.340 1.370 1.350 1.400 1,042,000 1,419,725 1.3625 0.689 0.674 0.689 0.679 0.704 2,070,872 0.6856 1.48%
2016-04-11 0 1.350 1.350 1.380 1.320 1.360 290,000 389,190 1.3420 0.679 0.679 0.694 0.664 0.684 576,346 0.6753 0.75%
2016-04-08 0 1.340 1.330 1.350 1.320 1.340 309,000 409,010 1.3237 0.674 0.669 0.679 0.664 0.674 614,107 0.6660 0.00%
2016-04-07 0 1.340 1.340 1.380 1.320 1.370 854,000 1,150,490 1.3472 0.674 0.674 0.694 0.664 0.689 1,697,241 0.6779 -3.60%
2016-04-06 0 1.390 1.390 1.420 1.380 1.450 770,835 1,080,180 1.4013 0.699 0.699 0.715 0.694 0.730 1,531,958 0.7051 -4.14%
2016-04-05 0 1.450 1.430 1.450 1.370 1.470 2,062,000 2,912,720 1.4126 0.730 0.720 0.730 0.689 0.740 4,098,021 0.7108 2.84%
2016-04-01 0 1.410 1.390 1.420 1.290 1.410 2,695,000 3,640,800 1.3509 0.709 0.699 0.715 0.649 0.709 5,356,046 0.6798 4.44%
2016-03-31 0 1.350 1.330 1.360 1.250 1.360 2,372,000 3,076,680 1.2971 0.679 0.669 0.684 0.629 0.684 4,714,116 0.6527 1.50%
2016-03-30 0 1.330 1.310 1.330 1.210 1.340 4,103,000 5,235,580 1.2760 0.669 0.659 0.669 0.609 0.674 8,154,307 0.6421 7.26%
2016-03-29 0 1.240 1.240 1.250 0.890 1.320 13,343,000 15,717,320 1.1779 0.624 0.624 0.629 0.448 0.664 26,517,895 0.5927 29.17%
2016-03-24 0 0.960 0.960 0.970 0.960 0.970 148,000 142,200 0.9608 0.483 0.483 0.488 0.483 0.488 294,135 0.4835 -1.03%
2016-03-23 0 0.970 0.950 0.980 0.940 0.980 507,000 485,110 0.9568 0.488 0.478 0.493 0.473 0.493 1,007,612 0.4814 2.11%
2016-03-22 0 0.950 0.950 0.990 0.950 0.990 1,718,000 1,660,120 0.9663 0.478 0.478 0.498 0.478 0.498 3,414,355 0.4862 -4.04%
2016-03-21 0 0.990 0.930 0.990 0.950 1.030 1,243,000 1,212,110 0.9751 0.498 0.468 0.498 0.478 0.518 2,470,340 0.4907 1.02%
2016-03-18 0 0.980 0.980 0.990 0.980 1.000 225,000 221,890 0.9862 0.493 0.493 0.498 0.493 0.503 447,165 0.4962 1.03%
2016-03-17 0 0.970 0.960 0.970 0.940 1.000 407,000 393,220 0.9661 0.488 0.483 0.488 0.473 0.503 808,872 0.4861 -3.00%
2016-03-16 0 1.000 0.950 1.000 0.910 1.050 645,000 630,730 0.9779 0.503 0.478 0.503 0.458 0.528 1,281,874 0.4920 -1.96%
2016-03-15 0 1.020 1.020 1.050 1.010 1.060 201,000 205,420 1.0220 0.513 0.513 0.528 0.508 0.533 399,468 0.5142 -2.86%
2016-03-14 0 1.050 1.020 1.060 1.010 1.060 331,000 340,460 1.0286 0.528 0.513 0.533 0.508 0.533 657,830 0.5176 5.00%
2016-03-11 0 1.000 1.000 1.010 1.000 1.020 130,000 130,480 1.0037 0.503 0.503 0.508 0.503 0.513 258,362 0.5050 0.00%
2016-03-10 0 1.000 1.000 1.020 1.000 1.040 391,000 393,690 1.0069 0.503 0.503 0.513 0.503 0.523 777,074 0.5066 -0.99%
2016-03-09 0 1.010 1.010 1.020 1.000 1.060 887,000 901,660 1.0165 0.508 0.508 0.513 0.503 0.533 1,762,825 0.5115 -1.94%
2016-03-08 0 1.030 1.020 1.040 1.020 1.130 2,100,000 2,186,480 1.0412 0.518 0.513 0.523 0.513 0.569 4,173,543 0.5239 -5.50%
2016-03-07 0 1.090 1.070 1.090 1.080 1.140 1,122,000 1,238,330 1.1037 0.548 0.538 0.548 0.543 0.574 2,229,864 0.5553 1.87%
2016-03-04 0 1.070 1.050 1.070 1.010 1.080 2,697,000 2,797,010 1.0371 0.538 0.528 0.538 0.508 0.543 5,360,021 0.5218 1.90%
2016-03-03 0 1.050 1.030 1.060 1.030 1.170 907,000 971,510 1.0711 0.528 0.518 0.533 0.518 0.589 1,802,573 0.5390 0.00%
2016-03-02 0 1.050 1.040 1.050 1.040 1.090 2,047,000 2,190,320 1.0700 0.528 0.523 0.528 0.523 0.548 4,068,210 0.5384 3.96%
2016-03-01 0 1.010 1.010 1.020 1.000 1.020 1,007,000 1,025,980 1.0188 0.508 0.508 0.513 0.503 0.513 2,001,313 0.5127 0.00%
2016-02-29 0 1.010 1.010 1.040 1.010 1.080 101,000 102,410 1.0140 0.508 0.508 0.523 0.508 0.543 200,728 0.5102 -2.88%
2016-02-26 0 1.040 1.040 1.080 1.040 1.100 606,000 639,680 1.0556 0.523 0.523 0.543 0.523 0.553 1,204,365 0.5311 0.97%
2016-02-25 0 1.030 1.030 1.050 0.990 1.050 1,096,000 1,107,690 1.0107 0.518 0.518 0.528 0.498 0.528 2,178,192 0.5085 -2.83%
2016-02-24 0 1.060 1.060 1.070 0.990 1.070 1,187,000 1,227,990 1.0345 0.533 0.533 0.538 0.498 0.538 2,359,045 0.5205 0.95%
2016-02-23 0 1.050 1.010 1.050 1.010 1.050 688,000 711,340 1.0339 0.528 0.508 0.528 0.508 0.528 1,367,332 0.5202 3.96%
2016-02-22 0 1.010 0.990 1.010 0.980 1.020 1,037,000 1,042,190 1.0050 0.508 0.498 0.508 0.493 0.513 2,060,935 0.5057 5.21%
2016-02-19 0 0.960 0.940 0.960 0.900 0.970 709,000 666,400 0.9399 0.483 0.473 0.483 0.453 0.488 1,409,067 0.4729 5.49%
2016-02-18 0 0.910 0.890 0.940 0.860 0.910 264,000 234,130 0.8869 0.458 0.448 0.473 0.433 0.458 524,674 0.4462 10.98%
2016-02-17 0 0.820 0.820 0.860 0.820 0.860 1,818,900 1,545,105 0.8495 0.413 0.413 0.433 0.413 0.433 3,614,884 0.4274 -3.53%
2016-02-16 0 0.850 0.830 0.850 0.810 0.860 328,000 277,010 0.8445 0.428 0.418 0.428 0.408 0.433 651,868 0.4249 4.94%
2016-02-15 0 0.810 0.800 0.820 0.780 0.810 137,000 109,270 0.7976 0.408 0.403 0.413 0.392 0.408 272,274 0.4013 8.00%
2016-02-12 0 0.750 0.750 0.850 0.720 0.750 384,000 280,820 0.7313 0.377 0.377 0.428 0.362 0.377 763,162 0.3680 1.35%
2016-02-11 0 0.740 0.740 0.780 0.740 0.790 113,000 87,090 0.7707 0.372 0.372 0.392 0.372 0.398 224,576 0.3878 -6.33%
2016-02-05 0 0.790 0.780 0.790 0.770 0.820 79,000 62,040 0.7853 0.398 0.392 0.398 0.387 0.413 157,005 0.3951 -3.66%
2016-02-04 0 0.820 0.800 0.820 0.810 0.850 88,000 72,120 0.8195 0.413 0.403 0.413 0.408 0.428 174,891 0.4124 3.80%
2016-02-03 0 0.790 0.790 0.800 0.780 0.810 264,000 211,220 0.8001 0.398 0.398 0.403 0.392 0.408 524,674 0.4026 -4.82%
2016-02-02 0 0.830 0.820 0.830 0.820 0.860 597,000 502,710 0.8421 0.418 0.413 0.418 0.413 0.433 1,186,479 0.4237 2.47%
2016-02-01 0 0.810 0.810 0.820 0.740 0.820 694,000 535,230 0.7712 0.408 0.408 0.413 0.372 0.413 1,379,256 0.3881 9.46%
2016-01-29 0 0.740 0.740 0.750 0.720 0.770 4,586,900 3,387,440 0.7385 0.372 0.372 0.377 0.362 0.387 9,116,011 0.3716 -3.90%
2016-01-28 0 0.770 0.760 0.780 0.750 0.800 797,000 611,980 0.7679 0.387 0.382 0.392 0.377 0.403 1,583,959 0.3864 -2.53%
2016-01-27 0 0.790 0.780 0.790 0.780 0.830 752,000 592,575 0.7880 0.398 0.392 0.398 0.392 0.418 1,494,526 0.3965 -1.25%
2016-01-26 0 0.800 0.800 0.830 0.800 0.850 249,000 204,140 0.8198 0.403 0.403 0.418 0.403 0.428 494,863 0.4125 -3.61%
2016-01-25 0 0.830 0.830 0.840 0.830 0.920 554,000 479,050 0.8647 0.418 0.418 0.423 0.418 0.463 1,101,020 0.4351 -4.60%
2016-01-22 0 0.870 0.870 0.890 0.840 0.900 691,000 608,780 0.8810 0.438 0.438 0.448 0.423 0.453 1,373,294 0.4433 -1.14%
2016-01-21 0 0.880 0.820 0.900 0.820 0.930 1,170,000 1,014,360 0.8670 0.443 0.413 0.453 0.413 0.468 2,325,259 0.4362 0.00%
2016-01-20 0 0.880 0.870 0.910 0.870 0.960 741,000 672,720 0.9079 0.443 0.438 0.458 0.438 0.483 1,472,664 0.4568 -8.33%
2016-01-19 0 0.960 0.940 0.960 0.910 0.960 2,544,000 2,391,565 0.9401 0.483 0.473 0.483 0.458 0.483 5,055,949 0.4730 -3.03%
2016-01-18 0 0.990 0.990 1.000 0.990 1.030 865,000 863,670 0.9985 0.498 0.498 0.503 0.498 0.518 1,719,102 0.5024 -5.71%
2016-01-15 0 1.050 1.040 1.050 1.040 1.070 237,000 252,585 1.0658 0.528 0.523 0.528 0.523 0.538 471,014 0.5363 -1.87%
2016-01-14 0 1.070 1.060 1.110 1.060 1.100 540,000 588,820 1.0904 0.538 0.533 0.559 0.533 0.553 1,073,197 0.5487 -3.60%
2016-01-13 0 1.110 1.110 1.130 1.110 1.170 334,000 379,090 1.1350 0.559 0.559 0.569 0.559 0.589 663,792 0.5711 -2.63%
2016-01-12 0 1.140 1.140 1.170 1.110 1.200 372,000 426,380 1.1462 0.574 0.574 0.589 0.559 0.604 739,313 0.5767 -1.72%
2016-01-11 0 1.160 1.160 1.180 1.150 1.190 377,000 439,210 1.1650 0.584 0.584 0.594 0.579 0.599 749,250 0.5862 -4.13%
2016-01-08 0 1.210 1.190 1.210 1.170 1.230 1,392,000 1,657,970 1.1911 0.609 0.599 0.609 0.589 0.619 2,766,463 0.5993 0.83%
2016-01-07 0 1.200 1.190 1.200 1.180 1.330 2,555,000 3,133,210 1.2263 0.604 0.599 0.604 0.594 0.669 5,077,810 0.6170 -9.77%
2016-01-06 0 1.330 1.330 1.380 1.330 1.400 277,000 370,470 1.3374 0.669 0.669 0.694 0.669 0.704 550,510 0.6730 -3.62%
2016-01-05 0 1.380 1.330 1.380 1.330 1.380 802,000 1,089,100 1.3580 0.694 0.669 0.694 0.669 0.694 1,593,896 0.6833 4.55%
2016-01-04 0 1.320 1.320 1.350 1.320 1.410 1,199,000 1,637,550 1.3658 0.664 0.664 0.679 0.664 0.709 2,382,894 0.6872 -2.94%
2015-12-31 0 1.360 1.360 1.410 1.360 1.380 170,000 233,310 1.3724 0.684 0.684 0.709 0.684 0.694 337,858 0.6906 -1.45%
2015-12-30 0 1.380 1.360 1.410 1.360 1.430 2,148,000 2,968,770 1.3821 0.694 0.684 0.709 0.684 0.720 4,268,938 0.6954 -0.72%
2015-12-29 0 1.390 1.390 1.410 1.360 1.400 199,000 276,465 1.3893 0.699 0.699 0.709 0.684 0.704 395,493 0.6990 2.96%
2015-12-28 0 1.350 1.350 1.360 1.350 1.360 178,000 240,850 1.3531 0.679 0.679 0.684 0.679 0.684 353,757 0.6808 0.00%
2015-12-24 0 1.350 1.350 1.360 1.300 1.390 457,000 614,410 1.3444 0.679 0.679 0.684 0.654 0.699 908,242 0.6765 3.05%
2015-12-23 0 1.310 1.300 1.320 1.300 1.350 417,200 546,212 1.3092 0.659 0.654 0.664 0.654 0.679 829,144 0.6588 1.55%
2015-12-22 0 1.290 1.290 1.300 1.280 1.360 343,000 445,920 1.3001 0.649 0.649 0.654 0.644 0.684 681,679 0.6541 -0.77%
2015-12-21 0 1.300 1.270 1.300 1.260 1.330 62,000 79,960 1.2897 0.654 0.639 0.654 0.634 0.669 123,219 0.6489 1.56%
2015-12-18 0 1.280 1.270 1.290 1.270 1.330 248,011 318,723 1.2851 0.644 0.639 0.649 0.639 0.669 492,897 0.6466 -2.29%
2015-12-17 0 1.310 1.310 1.340 1.310 1.340 136,000 178,920 1.3156 0.659 0.659 0.674 0.659 0.674 270,287 0.6620 0.77%
2015-12-16 0 1.300 1.290 1.300 1.280 1.330 1,182,000 1,538,280 1.3014 0.654 0.649 0.654 0.644 0.669 2,349,108 0.6548 0.78%
2015-12-15 0 1.290 1.290 1.300 1.280 1.360 138,000 183,700 1.3312 0.649 0.649 0.654 0.644 0.684 274,261 0.6698 -3.01%
2015-12-14 0 1.330 1.300 1.330 1.260 1.380 288,000 380,360 1.3207 0.669 0.654 0.669 0.634 0.694 572,372 0.6645 3.91%
2015-12-11 0 1.280 1.280 1.290 1.250 1.300 80,000 101,500 1.2688 0.644 0.644 0.649 0.629 0.654 158,992 0.6384 0.00%
2015-12-10 0 1.280 1.280 1.290 1.280 1.310 188,000 242,010 1.2873 0.644 0.644 0.649 0.644 0.659 373,631 0.6477 0.00%
2015-12-09 0 1.280 1.280 1.330 1.280 1.380 754,000 990,910 1.3142 0.644 0.644 0.669 0.644 0.694 1,498,501 0.6613 -5.88%
2015-12-08 0 1.360 1.340 1.360 1.330 1.380 488,000 660,930 1.3544 0.684 0.674 0.684 0.669 0.694 969,852 0.6815 0.00%
2015-12-07 0 1.360 1.350 1.360 1.330 1.380 383,000 518,880 1.3548 0.684 0.679 0.684 0.669 0.694 761,175 0.6817 0.00%
2015-12-04 0 1.360 1.360 1.380 1.360 1.400 892,000 1,226,030 1.3745 0.684 0.684 0.694 0.684 0.704 1,772,762 0.6916 -2.16%
2015-12-03 0 1.390 1.390 1.400 1.380 1.420 157,000 217,760 1.3870 0.699 0.699 0.704 0.694 0.715 312,022 0.6979 -1.42%
2015-12-02 0 1.410 1.390 1.400 1.390 1.470 205,000 289,030 1.4099 0.709 0.699 0.704 0.699 0.740 407,417 0.7094 0.00%
2015-12-01 0 1.410 1.400 1.410 1.380 1.410 550,000 771,360 1.4025 0.709 0.704 0.709 0.694 0.709 1,093,071 0.7057 1.44%
2015-11-30 0 1.390 1.390 1.410 1.370 1.420 290,000 404,670 1.3954 0.699 0.699 0.709 0.689 0.715 576,346 0.7021 -1.42%
2015-11-27 0 1.410 1.390 1.410 1.380 1.420 280,000 391,320 1.3976 0.709 0.699 0.709 0.694 0.715 556,472 0.7032 0.71%
2015-11-26 0 1.400 1.400 1.410 1.400 1.450 219,000 309,970 1.4154 0.704 0.704 0.709 0.704 0.730 435,241 0.7122 -0.71%
2015-11-25 0 1.410 1.410 1.430 1.400 1.450 220,000 312,190 1.4190 0.709 0.709 0.720 0.704 0.730 437,228 0.7140 -0.70%
2015-11-24 0 1.420 1.400 1.440 1.390 1.460 1,091,000 1,532,900 1.4050 0.715 0.704 0.725 0.699 0.735 2,168,255 0.7070 -0.70%
2015-11-23 0 1.430 1.430 1.440 1.430 1.450 316,000 454,420 1.4380 0.720 0.720 0.725 0.720 0.730 628,019 0.7236 0.70%
2015-11-20 0 1.420 1.400 1.420 1.400 1.450 512,000 733,670 1.4329 0.715 0.704 0.715 0.704 0.730 1,017,549 0.7210 -1.39%
2015-11-19 0 1.440 1.420 1.440 1.400 1.460 280,000 399,990 1.4285 0.725 0.715 0.725 0.704 0.735 556,472 0.7188 2.86%
2015-11-18 0 1.400 1.390 1.400 1.370 1.440 451,000 629,650 1.3961 0.704 0.699 0.704 0.689 0.725 896,318 0.7025 0.72%
2015-11-17 0 1.390 1.390 1.400 1.350 1.430 393,000 544,600 1.3858 0.699 0.699 0.704 0.679 0.720 781,049 0.6973 -0.71%
2015-11-16 0 1.400 1.390 1.400 1.390 1.460 789,000 1,113,730 1.4116 0.704 0.699 0.704 0.699 0.735 1,568,060 0.7103 -3.45%
2015-11-13 0 1.450 1.450 1.460 1.450 1.490 592,000 866,090 1.4630 0.730 0.730 0.735 0.730 0.750 1,176,542 0.7361 -2.68%
2015-11-12 0 1.490 1.490 1.500 1.490 1.580 788,000 1,185,090 1.5039 0.750 0.750 0.755 0.750 0.795 1,566,072 0.7567 -3.87%
2015-11-11 0 1.550 1.510 1.550 1.490 1.550 1,357,000 2,047,040 1.5085 0.780 0.760 0.780 0.750 0.780 2,696,903 0.7590 -0.64%
2015-11-10 0 1.560 1.510 1.560 1.500 1.580 2,614,000 3,973,670 1.5201 0.785 0.760 0.785 0.755 0.795 5,195,067 0.7649 -1.89%
2015-11-09 0 1.590 1.570 1.590 1.570 1.620 956,000 1,514,990 1.5847 0.800 0.790 0.800 0.790 0.815 1,899,956 0.7974 0.00%
2015-11-06 0 1.590 1.580 1.600 1.580 1.620 305,000 482,540 1.5821 0.800 0.795 0.805 0.795 0.815 606,157 0.7961 -0.62%
2015-11-05 0 1.600 1.590 1.610 1.590 1.640 756,000 1,217,460 1.6104 0.805 0.800 0.810 0.800 0.825 1,502,475 0.8103 -1.84%
2015-11-04 0 1.630 1.620 1.630 1.620 1.650 683,000 1,111,610 1.6275 0.820 0.815 0.820 0.815 0.830 1,357,395 0.8189 -0.61%
2015-11-03 0 1.640 1.610 1.640 1.600 1.640 417,000 677,180 1.6239 0.825 0.810 0.825 0.805 0.825 828,746 0.8171 2.50%
2015-11-02 0 1.600 1.590 1.610 1.600 1.640 295,000 473,880 1.6064 0.805 0.800 0.810 0.805 0.825 586,283 0.8083 -2.44%
2015-10-30 0 1.640 1.610 1.640 1.590 1.650 320,000 521,940 1.6311 0.825 0.810 0.825 0.800 0.830 635,968 0.8207 1.86%
2015-10-29 0 1.610 1.600 1.610 1.590 1.650 196,000 316,500 1.6148 0.810 0.805 0.810 0.800 0.830 389,531 0.8125 -0.62%
2015-10-28 0 1.620 1.610 1.620 1.610 1.660 506,000 823,600 1.6277 0.815 0.810 0.815 0.810 0.835 1,005,625 0.8190 -2.41%
2015-10-27 0 1.660 1.640 1.660 1.610 1.720 1,932,000 3,222,330 1.6679 0.835 0.825 0.835 0.810 0.865 3,839,659 0.8392 1.22%
2015-10-26 0 1.640 1.630 1.650 1.580 1.660 635,000 1,035,720 1.6311 0.825 0.820 0.830 0.795 0.835 1,262,000 0.8207 0.61%
2015-10-23 0 1.630 1.620 1.630 1.610 1.640 233,000 379,840 1.6302 0.820 0.815 0.820 0.810 0.825 463,064 0.8203 1.87%
2015-10-22 0 1.600 1.590 1.600 1.570 1.650 1,026,000 1,624,990 1.5838 0.805 0.800 0.805 0.790 0.830 2,039,074 0.7969 -3.03%
2015-10-20 0 1.650 1.630 1.650 1.630 1.670 620,000 1,015,390 1.6377 0.830 0.820 0.830 0.820 0.840 1,232,189 0.8241 0.00%
2015-10-19 0 1.650 1.630 1.650 1.610 1.680 769,000 1,250,960 1.6267 0.830 0.820 0.830 0.810 0.845 1,528,312 0.8185 -0.60%
2015-10-16 0 1.660 1.640 1.660 1.620 1.670 1,126,000 1,847,180 1.6405 0.835 0.825 0.835 0.815 0.840 2,237,814 0.8254 1.84%
2015-10-15 0 1.630 1.620 1.630 1.600 1.670 707,000 1,153,650 1.6318 0.820 0.815 0.820 0.805 0.840 1,405,093 0.8210 1.87%
2015-10-14 0 1.600 1.590 1.600 1.570 1.610 354,000 561,750 1.5869 0.805 0.800 0.805 0.790 0.810 703,540 0.7985 -0.62%
2015-10-13 0 1.610 1.600 1.610 1.600 1.650 820,000 1,321,460 1.6115 0.810 0.805 0.810 0.805 0.830 1,629,669 0.8109 -0.62%
2015-10-12 0 1.620 1.600 1.620 1.600 1.630 778,000 1,254,760 1.6128 0.815 0.805 0.815 0.805 0.820 1,546,198 0.8115 3.18%
2015-10-09 0 1.570 1.560 1.570 1.510 1.580 851,000 1,321,640 1.5530 0.790 0.785 0.790 0.760 0.795 1,691,278 0.7814 3.29%
2015-10-08 0 1.520 1.500 1.520 1.500 1.540 277,000 418,170 1.5096 0.765 0.755 0.765 0.755 0.775 550,510 0.7596 0.66%
2015-10-07 0 1.510 1.500 1.540 1.360 1.560 2,658,000 3,959,570 1.4897 0.760 0.755 0.775 0.684 0.785 5,282,512 0.7496 6.34%
2015-10-06 0 1.420 1.410 1.420 1.420 1.500 409,000 588,870 1.4398 0.715 0.709 0.715 0.715 0.755 812,847 0.7245 -1.39%
2015-10-05 0 1.440 1.440 1.450 1.430 1.540 723,000 1,060,120 1.4663 0.725 0.725 0.730 0.720 0.775 1,436,891 0.7378 1.41%
2015-10-02 0 1.420 1.420 1.440 1.420 1.450 364,000 522,360 1.4351 0.715 0.715 0.725 0.715 0.730 723,414 0.7221 0.00%
2015-09-30 0 1.420 1.400 1.420 1.400 1.440 112,499 158,828 1.4118 0.715 0.704 0.715 0.704 0.725 223,581 0.7104 0.71%
2015-09-29 0 1.410 1.400 1.410 1.390 1.440 880,000 1,231,710 1.3997 0.709 0.704 0.709 0.699 0.725 1,748,913 0.7043 -1.40%
2015-09-25 0 1.430 1.430 1.440 1.400 1.450 1,121,000 1,604,240 1.4311 0.720 0.720 0.725 0.704 0.730 2,227,877 0.7201 -1.38%
2015-09-24 0 1.450 1.450 1.470 1.450 1.520 2,322,000 3,424,390 1.4748 0.730 0.730 0.740 0.730 0.765 4,614,746 0.7421 -2.68%
2015-09-23 0 1.490 1.490 1.500 1.480 1.540 357,000 535,930 1.5012 0.750 0.750 0.755 0.745 0.775 709,502 0.7554 -3.87%
2015-09-22 0 1.550 1.550 1.580 1.550 1.600 577,500 903,507 1.5645 0.780 0.780 0.795 0.780 0.805 1,147,724 0.7872 -4.32%
2015-09-21 0 1.620 1.560 1.620 1.480 1.620 572,000 909,430 1.5899 0.815 0.785 0.815 0.745 0.815 1,136,794 0.8000 3.85%
2015-09-18 0 1.560 1.560 1.570 1.530 1.570 906,652 1,401,861 1.5462 0.785 0.785 0.790 0.770 0.790 1,801,881 0.7780 1.96%
2015-09-17 0 1.530 1.480 1.530 1.470 1.580 1,795,000 2,740,960 1.5270 0.770 0.745 0.770 0.740 0.795 3,567,385 0.7683 4.08%
2015-09-16 0 1.470 1.460 1.470 1.440 1.490 1,109,500 1,639,460 1.4777 0.740 0.735 0.740 0.725 0.750 2,205,022 0.7435 -0.68%
2015-09-15 0 1.480 1.460 1.470 1.460 1.500 293,000 434,640 1.4834 0.745 0.735 0.740 0.735 0.755 582,309 0.7464 -1.33%
2015-09-14 0 1.500 1.500 1.520 1.490 1.530 871,600 1,320,168 1.5146 0.755 0.755 0.765 0.750 0.770 1,732,219 0.7621 -0.66%
2015-09-11 0 1.510 1.510 1.550 1.510 1.650 738,000 1,148,750 1.5566 0.760 0.760 0.780 0.760 0.830 1,466,702 0.7832 0.00%
2015-09-10 0 1.510 1.460 1.510 1.440 1.520 513,000 760,520 1.4825 0.760 0.735 0.760 0.725 0.765 1,019,537 0.7459 -3.21%
2015-09-09 0 1.560 1.510 1.560 1.500 1.580 420,000 642,820 1.5305 0.785 0.760 0.785 0.755 0.795 834,709 0.7701 1.96%
2015-09-08 0 1.530 1.520 1.540 1.370 1.540 1,145,950 1,690,120 1.4749 0.770 0.765 0.775 0.689 0.775 2,277,462 0.7421 6.25%
2015-09-07 0 1.440 1.400 1.440 1.330 1.460 489,050 669,587 1.3692 0.725 0.704 0.725 0.669 0.735 971,939 0.6889 3.60%
2015-09-04 0 1.390 1.360 1.400 1.300 1.460 1,231,000 1,694,760 1.3767 0.699 0.684 0.704 0.654 0.735 2,446,491 0.6927 -4.14%
2015-09-02 0 1.450 1.430 1.450 1.400 1.470 784,000 1,119,300 1.4277 0.730 0.720 0.730 0.704 0.740 1,558,123 0.7184 -3.33%
2015-09-01 0 1.500 1.450 1.520 1.400 1.510 3,629,000 5,216,390 1.4374 0.755 0.730 0.765 0.704 0.760 7,212,279 0.7233 4.17%
2015-08-31 0 1.440 1.440 1.480 1.420 1.580 2,575,000 3,740,770 1.4527 0.725 0.725 0.745 0.715 0.795 5,117,558 0.7310 -8.86%
2015-08-28 0 1.580 1.530 1.580 1.500 1.600 2,406,000 3,732,990 1.5515 0.795 0.770 0.795 0.755 0.805 4,781,687 0.7807 3.27%
2015-08-27 0 1.530 1.510 1.540 1.500 1.560 1,013,000 1,558,600 1.5386 0.770 0.760 0.775 0.755 0.785 2,013,237 0.7742 1.32%
2015-08-26 0 1.510 1.510 1.520 1.490 1.580 846,000 1,281,260 1.5145 0.760 0.760 0.765 0.750 0.795 1,681,341 0.7620 -1.31%
2015-08-25 0 1.530 1.520 1.530 1.490 1.590 2,093,000 3,213,130 1.5352 0.770 0.765 0.770 0.750 0.800 4,159,631 0.7725 -4.97%
2015-08-24 0 1.610 1.590 1.620 1.490 1.730 3,035,000 4,682,240 1.5427 0.810 0.800 0.815 0.750 0.870 6,031,763 0.7763 -10.56%
2015-08-21 0 1.800 1.760 1.800 1.750 1.840 1,220,000 2,168,330 1.7773 0.906 0.886 0.906 0.881 0.926 2,424,630 0.8943 -3.23%
2015-08-20 0 1.860 1.850 1.870 1.850 1.990 1,521,000 2,841,760 1.8683 0.936 0.931 0.941 0.931 1.001 3,022,837 0.9401 -3.63%
2015-08-19 0 1.930 1.910 1.950 1.840 1.990 421,000 795,440 1.8894 0.971 0.961 0.981 0.926 1.001 836,696 0.9507 1.05%
2015-08-18 0 1.910 1.900 1.970 1.860 1.990 509,000 974,505 1.9145 0.961 0.956 0.991 0.936 1.001 1,011,587 0.9633 -3.05%
2015-08-17 0 1.970 1.960 1.970 1.950 2.050 255,000 504,095 1.9768 0.991 0.986 0.991 0.981 1.031 506,787 0.9947 -1.50%
2015-08-14 0 2.000 1.980 2.000 1.950 2.080 874,000 1,740,400 1.9913 1.006 0.996 1.006 0.981 1.047 1,736,989 1.0020 -1.96%
2015-08-13 0 2.040 2.050 2.060 2.000 2.090 1,035,000 2,120,402 2.0487 1.026 1.031 1.037 1.006 1.052 2,056,960 1.0308 -1.45%
2015-08-12 0 2.070 2.060 2.080 2.000 2.090 315,000 644,540 2.0462 1.042 1.037 1.047 1.006 1.052 626,031 1.0296 -1.90%
2015-08-11 0 2.110 2.100 2.120 2.080 2.210 468,000 991,260 2.1181 1.062 1.057 1.067 1.047 1.112 930,104 1.0658 -1.40%
2015-08-10 0 2.140 2.120 2.160 2.080 2.190 825,000 1,769,570 2.1449 1.077 1.067 1.087 1.047 1.102 1,639,606 1.0793 1.90%
2015-08-07 0 2.100 2.080 2.100 2.070 2.120 1,891,000 3,930,805 2.0787 1.057 1.047 1.057 1.042 1.067 3,758,176 1.0459 0.96%
2015-08-06 0 2.080 2.080 2.090 2.080 2.130 328,000 685,320 2.0894 1.047 1.047 1.052 1.047 1.072 651,868 1.0513 -0.48%
2015-08-05 0 2.090 2.100 2.110 2.090 2.190 1,139,000 2,388,340 2.0969 1.052 1.057 1.062 1.052 1.102 2,263,650 1.0551 0.00%
2015-08-04 0 2.090 2.080 2.090 2.050 2.100 395,000 824,310 2.0869 1.052 1.047 1.052 1.031 1.057 785,023 1.0500 0.48%
2015-08-03 0 2.080 2.060 2.080 2.050 2.150 114,000 236,135 2.0714 1.047 1.037 1.047 1.031 1.082 226,564 1.0422 -0.48%
2015-07-31 0 2.090 2.070 2.090 2.060 2.170 1,858,000 3,878,550 2.0875 1.052 1.042 1.052 1.037 1.092 3,692,592 1.0504 -0.95%
2015-07-30 0 2.110 2.110 2.130 2.100 2.200 592,000 1,267,990 2.1419 1.062 1.062 1.072 1.057 1.107 1,176,542 1.0777 -2.31%
2015-07-29 0 2.160 2.140 2.170 2.130 2.220 582,000 1,250,760 2.1491 1.087 1.077 1.092 1.072 1.117 1,156,668 1.0813 1.89%
2015-07-28 0 2.120 2.120 2.170 2.010 2.280 908,000 1,962,810 2.1617 1.067 1.067 1.092 1.011 1.147 1,804,560 1.0877 -2.30%
2015-07-27 0 2.170 2.150 2.170 2.110 2.400 3,880,000 8,584,280 2.2124 1.092 1.082 1.092 1.062 1.208 7,711,117 1.1132 -9.58%
2015-07-24 0 2.400 2.400 2.410 2.370 2.480 198,000 476,790 2.4080 1.208 1.208 1.213 1.193 1.248 393,505 1.2116 -0.83%
2015-07-23 0 2.420 2.410 2.430 2.420 2.460 260,111 634,638 2.4399 1.218 1.213 1.223 1.218 1.238 516,945 1.2277 0.41%
2015-07-22 0 2.410 2.400 2.410 2.360 2.420 1,476,000 3,532,950 2.3936 1.213 1.208 1.213 1.187 1.218 2,933,404 1.2044 -0.82%
2015-07-21 0 2.430 2.420 2.430 2.370 2.480 2,685,000 6,494,470 2.4188 1.223 1.218 1.223 1.193 1.248 5,336,172 1.2171 -0.82%
2015-07-20 0 2.450 2.420 2.450 2.390 2.480 1,267,000 3,080,930 2.4317 1.233 1.218 1.233 1.203 1.248 2,518,037 1.2235 3.81%
2015-07-17 0 2.360 2.350 2.360 2.360 2.420 1,021,000 2,431,300 2.3813 1.187 1.182 1.187 1.187 1.218 2,029,137 1.1982 0.43%
2015-07-16 0 2.350 2.350 2.360 2.340 2.410 627,000 1,476,610 2.3550 1.182 1.182 1.187 1.177 1.213 1,246,101 1.1850 0.00%
2015-07-15 0 2.350 2.340 2.350 2.220 2.380 991,000 2,316,930 2.3380 1.182 1.177 1.182 1.117 1.198 1,969,515 1.1764 -2.08%
2015-07-14 0 2.400 2.370 2.400 2.320 2.460 1,668,000 3,954,505 2.3708 1.208 1.193 1.208 1.167 1.238 3,314,985 1.1929 1.27%
2015-07-13 0 2.370 2.360 2.390 2.180 2.390 2,338,000 5,391,455 2.3060 1.193 1.187 1.203 1.097 1.203 4,646,544 1.1603 10.23%
2015-07-10 0 2.150 2.140 2.150 2.080 2.270 5,092,000 11,044,315 2.1690 1.082 1.077 1.082 1.047 1.142 10,119,847 1.0914 4.88%
2015-07-09 0 2.050 2.030 2.080 1.790 2.150 8,286,000 16,953,300 2.0460 1.031 1.021 1.047 0.901 1.082 16,467,607 1.0295 15.82%
2015-07-08 0 1.770 1.800 1.820 1.610 2.000 8,513,000 15,265,965 1.7933 0.891 0.906 0.916 0.810 1.006 16,918,747 0.9023 -16.11%
2015-07-07 0 2.110 2.100 2.110 2.060 2.280 7,502,000 15,862,795 2.1145 1.062 1.057 1.062 1.037 1.147 14,909,484 1.0639 -6.22%
2015-07-06 0 2.250 2.240 2.250 2.070 2.610 8,501,000 19,847,700 2.3347 1.132 1.127 1.132 1.042 1.313 16,894,898 1.1748 -15.41%
2015-07-03 0 2.660 2.640 2.660 2.540 2.740 2,409,000 6,300,997 2.6156 1.338 1.328 1.338 1.278 1.379 4,787,650 1.3161 -0.75%
2015-07-02 0 2.680 2.640 2.680 2.590 2.750 3,002,000 7,909,300 2.6347 1.348 1.328 1.348 1.303 1.384 5,966,179 1.3257 -0.37%
2015-06-30 0 2.690 2.690 2.700 2.590 2.700 3,396,000 9,007,250 2.6523 1.354 1.354 1.359 1.303 1.359 6,749,215 1.3346 0.00%
2015-06-29 0 2.690 2.680 2.690 2.680 2.920 4,625,000 12,805,540 2.7688 1.354 1.348 1.354 1.348 1.469 9,191,731 1.3932 -7.24%
2015-06-26 0 2.900 2.880 2.900 2.830 2.970 2,925,000 8,491,420 2.9030 1.459 1.449 1.459 1.424 1.494 5,813,149 1.4607 1.40%
2015-06-25 0 2.860 2.850 2.860 2.840 2.980 2,262,000 6,522,375 2.8835 1.439 1.434 1.439 1.429 1.499 4,495,502 1.4509 1.06%
2015-06-24 0 2.830 2.830 2.840 2.810 2.910 2,023,000 5,768,460 2.8514 1.424 1.424 1.429 1.414 1.464 4,020,513 1.4348 -1.74%
2015-06-23 0 2.880 2.870 2.900 2.830 2.900 5,628,000 16,181,660 2.8752 1.449 1.444 1.459 1.424 1.459 11,185,094 1.4467 2.13%
2015-06-22 0 2.820 2.810 2.830 2.680 2.860 5,578,000 15,682,010 2.8114 1.419 1.414 1.424 1.348 1.439 11,085,724 1.4146 5.22%
2015-06-19 0 2.680 2.660 2.690 2.660 2.720 1,576,663 4,217,841 2.6752 1.348 1.338 1.354 1.338 1.369 3,133,462 1.3461 0.75%
2015-06-18 0 2.660 2.650 2.670 2.610 2.700 1,907,000 5,075,960 2.6618 1.338 1.333 1.343 1.313 1.359 3,789,974 1.3393 0.76%
2015-06-17 0 2.640 2.650 2.700 2.590 2.700 2,867,000 7,528,240 2.6258 1.328 1.333 1.359 1.303 1.359 5,697,879 1.3212 -1.12%
2015-06-16 0 2.670 2.650 2.670 2.640 2.740 1,586,000 4,241,430 2.6743 1.343 1.333 1.343 1.328 1.379 3,152,018 1.3456 -1.48%
2015-06-15 0 2.710 2.700 2.710 2.620 2.730 2,412,000 6,499,330 2.6946 1.364 1.359 1.364 1.318 1.374 4,793,612 1.3558 4.23%
2015-06-12 0 2.600 2.590 2.600 2.490 2.620 2,509,000 6,468,860 2.5783 1.308 1.303 1.308 1.253 1.318 4,986,390 1.2973 4.42%
2015-06-11 0 2.490 2.490 2.500 2.490 2.540 2,497,000 6,255,580 2.5052 1.253 1.253 1.258 1.253 1.278 4,962,541 1.2606 -0.80%
2015-06-10 0 2.510 2.500 2.510 2.460 2.530 2,158,000 5,387,610 2.4966 1.263 1.258 1.263 1.238 1.273 4,288,812 1.2562 0.40%
2015-06-09 0 2.500 2.500 2.510 2.500 2.600 3,796,000 9,612,540 2.5323 1.258 1.258 1.263 1.258 1.308 7,544,175 1.2742 -2.72%
2015-06-08 0 2.570 2.570 2.580 2.530 2.620 7,614,000 19,668,812 2.5832 1.293 1.293 1.298 1.273 1.318 15,132,073 1.2998 -1.91%
2015-06-05 0 2.620 2.620 2.640 2.600 2.740 2,792,000 7,402,180 2.6512 1.318 1.318 1.328 1.308 1.379 5,548,824 1.3340 -3.68%
2015-06-04 0 2.720 2.720 2.730 2.680 2.820 2,875,000 7,820,940 2.7203 1.369 1.369 1.374 1.348 1.419 5,713,779 1.3688 -0.73%
2015-06-03 0 2.740 2.720 2.760 2.700 2.810 4,129,000 11,406,980 2.7626 1.379 1.369 1.389 1.359 1.414 8,205,980 1.3901 -2.84%
2015-06-02 0 2.820 2.820 2.830 2.820 3.000 4,180,000 11,957,515 2.8606 1.419 1.419 1.424 1.419 1.510 8,307,337 1.4394 -5.37%
2015-06-01 0 2.980 2.970 2.990 2.850 3.020 3,214,000 9,484,525 2.9510 1.499 1.494 1.504 1.434 1.520 6,387,508 1.4849 3.11%
2015-05-29 0 2.890 2.890 2.900 2.860 2.910 1,876,000 5,425,460 2.8920 1.454 1.454 1.459 1.439 1.464 3,728,365 1.4552 -0.34%
2015-05-28 0 2.900 2.890 2.900 2.850 2.920 3,292,000 9,505,500 2.8875 1.459 1.454 1.459 1.434 1.469 6,542,525 1.4529 0.69%
2015-05-27 0 2.880 2.880 2.890 2.860 3.080 8,582,000 24,979,885 2.9107 1.449 1.449 1.454 1.439 1.550 17,055,877 1.4646 -4.32%
2015-05-26 0 3.010 3.000 3.030 2.870 3.150 7,147,000 21,335,095 2.9852 1.515 1.510 1.525 1.444 1.585 14,203,957 1.5021 -2.59%
2015-05-22 0 3.090 3.080 3.090 3.000 3.100 2,377,000 7,256,940 3.0530 1.555 1.550 1.555 1.510 1.560 4,724,053 1.5362 2.66%
2015-05-21 0 3.010 3.000 3.040 2.980 3.120 2,791,000 8,465,310 3.0331 1.515 1.510 1.530 1.499 1.570 5,546,837 1.5262 -3.53%
2015-05-20 0 3.120 3.110 3.120 3.060 3.150 2,023,000 6,270,790 3.0997 1.570 1.565 1.570 1.540 1.585 4,020,513 1.5597 0.00%
2015-05-19 0 3.120 3.100 3.120 3.030 3.210 3,734,000 11,543,405 3.0914 1.570 1.560 1.570 1.525 1.615 7,420,956 1.5555 -0.95%
2015-05-18 0 3.150 3.140 3.160 3.010 3.250 7,240,000 22,312,660 3.0819 1.585 1.580 1.590 1.515 1.635 14,388,785 1.5507 -0.63%
2015-05-15 0 3.170 3.160 3.170 3.140 3.260 3,181,000 10,049,300 3.1592 1.595 1.590 1.595 1.580 1.640 6,321,923 1.5896 -1.55%
2015-05-14 0 3.220 3.210 3.220 3.210 3.320 3,896,000 12,681,030 3.2549 1.620 1.615 1.620 1.615 1.671 7,742,915 1.6378 -2.42%
2015-05-13 0 3.300 3.300 3.310 3.270 3.310 2,597,000 8,559,790 3.2960 1.660 1.660 1.665 1.645 1.665 5,161,281 1.6585 0.00%
2015-05-12 0 3.300 3.280 3.300 3.260 3.310 1,930,000 6,330,210 3.2799 1.660 1.650 1.660 1.640 1.665 3,835,684 1.6503 -0.60%
2015-05-11 0 3.320 3.300 3.320 3.250 3.400 1,660,000 5,477,760 3.2999 1.671 1.660 1.671 1.635 1.711 3,299,086 1.6604 0.00%
2015-05-08 0 3.320 3.300 3.330 3.210 3.320 2,082,000 6,797,040 3.2647 1.671 1.660 1.676 1.615 1.671 4,137,769 1.6427 0.30%
2015-05-07 0 3.310 3.300 3.310 3.270 3.360 2,619,000 8,618,875 3.2909 1.665 1.660 1.665 1.645 1.691 5,205,004 1.6559 0.30%
2015-05-06 0 3.300 3.290 3.300 3.240 3.360 3,455,000 11,417,645 3.3047 1.660 1.655 1.660 1.630 1.691 6,866,471 1.6628 1.85%
2015-05-05 0 3.240 3.220 3.240 3.180 3.350 7,813,000 25,437,480 3.2558 1.630 1.620 1.630 1.600 1.686 15,527,566 1.6382 0.31%
2015-05-04 0 3.230 3.230 3.240 3.200 3.300 3,869,000 12,542,985 3.2419 1.625 1.625 1.630 1.610 1.660 7,689,255 1.6312 -3.29%
2015-04-30 0 3.340 3.330 3.350 3.260 3.350 4,637,000 15,329,346 3.3059 1.681 1.676 1.686 1.640 1.686 9,215,580 1.6634 0.91%
2015-04-29 0 3.310 3.300 3.320 3.240 3.360 3,146,000 10,442,701 3.3194 1.665 1.660 1.671 1.630 1.691 6,252,364 1.6702 -1.19%
2015-04-28 0 3.350 3.340 3.350 3.310 3.440 3,541,000 11,904,670 3.3620 1.686 1.681 1.686 1.665 1.731 7,037,388 1.6916 -0.59%
2015-04-27 0 3.370 3.350 3.370 3.330 3.400 2,992,000 10,073,870 3.3669 1.696 1.686 1.696 1.676 1.711 5,946,305 1.6941 1.81%
2015-04-24 0 3.310 3.300 3.310 3.150 3.400 6,314,000 20,510,860 3.2485 1.665 1.660 1.665 1.585 1.711 12,548,451 1.6345 -2.07%
2015-04-23 0 3.380 3.360 3.380 3.300 3.560 5,764,000 19,436,505 3.3721 1.701 1.691 1.701 1.660 1.791 11,455,381 1.6967 -3.43%
2015-04-22 0 3.500 3.490 3.500 3.390 3.540 17,330,000 60,742,655 3.5051 1.761 1.756 1.761 1.706 1.781 34,441,663 1.7636 6.06%
2015-04-21 0 3.300 3.300 3.320 3.100 3.350 11,028,000 35,730,350 3.2400 1.660 1.660 1.671 1.560 1.686 21,917,061 1.6303 7.84%
2015-04-20 0 3.060 3.050 3.060 3.020 3.140 6,410,000 19,735,640 3.0789 1.540 1.535 1.540 1.520 1.580 12,739,242 1.5492 -2.24%
2015-04-17 0 3.130 3.120 3.130 3.100 3.280 4,206,000 13,317,400 3.1663 1.575 1.570 1.575 1.560 1.650 8,359,010 1.5932 -1.57%
2015-04-16 0 3.180 3.180 3.190 3.150 3.240 3,013,000 9,608,165 3.1889 1.600 1.600 1.605 1.585 1.630 5,988,040 1.6046 -0.62%
2015-04-15 0 3.200 3.200 3.210 3.140 3.330 8,227,000 26,317,765 3.1990 1.610 1.610 1.615 1.580 1.676 16,350,350 1.6096 -3.03%
2015-04-14 0 3.300 3.260 3.300 3.000 3.360 13,121,000 42,582,840 3.2454 1.660 1.640 1.660 1.510 1.691 26,076,692 1.6330 8.20%
2015-04-13 0 3.050 3.030 3.080 2.930 3.100 9,445,000 28,513,185 3.0189 1.535 1.525 1.550 1.474 1.560 18,771,005 1.5190 3.74%
2015-04-10 0 2.940 2.930 2.940 2.880 3.050 6,076,000 17,754,435 2.9221 1.479 1.474 1.479 1.449 1.535 12,075,450 1.4703 -3.61%
2015-04-09 0 3.050 3.020 3.060 2.940 3.200 15,294,000 46,954,903 3.0702 1.535 1.520 1.540 1.479 1.610 30,395,315 1.5448 2.35%
2015-04-08 0 2.980 2.970 2.980 2.710 3.000 13,591,000 39,628,770 2.9158 1.499 1.494 1.499 1.364 1.510 27,010,770 1.4671 10.37%
2015-04-02 0 2.700 2.680 2.690 2.370 2.720 11,282,000 29,270,954 2.5945 1.359 1.348 1.354 1.193 1.369 22,421,861 1.3055 13.92%
2015-04-01 0 2.370 2.350 2.390 2.330 2.400 2,591,000 6,125,230 2.3640 1.193 1.182 1.203 1.172 1.208 5,149,357 1.1895 1.28%
2015-03-31 0 2.340 2.320 2.340 2.280 2.380 1,390,000 3,230,940 2.3244 1.177 1.167 1.177 1.147 1.198 2,762,488 1.1696 -1.27%
2015-03-30 0 2.370 2.350 2.370 2.240 2.430 4,542,000 10,566,800 2.3265 1.193 1.182 1.193 1.127 1.223 9,026,776 1.1706 4.87%
2015-03-27 0 2.260 2.260 2.270 2.230 2.280 1,005,000 2,274,330 2.2630 1.137 1.137 1.142 1.122 1.147 1,997,338 1.1387 -0.44%
2015-03-26 0 2.270 2.270 2.280 2.250 2.300 1,760,000 3,985,060 2.2642 1.142 1.142 1.147 1.132 1.157 3,497,826 1.1393 1.79%
2015-03-25 0 2.230 2.230 2.250 2.230 2.330 1,713,000 3,851,390 2.2483 1.122 1.122 1.132 1.122 1.172 3,404,418 1.1313 -2.62%
2015-03-24 0 2.290 2.280 2.290 2.240 2.340 967,000 2,225,810 2.3018 1.152 1.147 1.152 1.127 1.177 1,921,817 1.1582 0.44%
2015-03-23 0 2.280 2.260 2.300 2.250 2.350 1,232,000 2,810,510 2.2813 1.147 1.137 1.157 1.132 1.182 2,448,478 1.1479 -3.39%
2015-03-20 0 2.360 2.350 2.360 2.210 2.400 4,046,000 9,299,770 2.2985 1.187 1.182 1.187 1.112 1.208 8,041,025 1.1565 6.31%
2015-03-19 0 2.220 2.210 2.220 2.210 2.340 5,296,000 12,013,330 2.2684 1.117 1.112 1.117 1.112 1.177 10,525,277 1.1414 -5.93%
2015-03-18 0 2.360 2.310 2.370 2.310 2.460 1,271,000 3,001,290 2.3614 1.187 1.162 1.193 1.162 1.238 2,525,987 1.1882 -1.26%
2015-03-17 0 2.390 2.380 2.390 2.360 2.420 1,794,000 4,275,875 2.3834 1.203 1.198 1.203 1.187 1.218 3,565,398 1.1993 -0.83%
2015-03-16 0 2.410 2.380 2.410 2.380 2.480 358,000 869,020 2.4274 1.213 1.198 1.213 1.198 1.248 711,490 1.2214 -2.03%
2015-03-13 0 2.460 2.440 2.460 2.430 2.490 828,000 2,028,500 2.4499 1.238 1.228 1.238 1.223 1.253 1,645,568 1.2327 -0.40%
2015-03-12 0 2.470 2.450 2.470 2.370 2.500 2,442,000 5,937,270 2.4313 1.243 1.233 1.243 1.193 1.258 4,853,234 1.2234 1.23%
2015-03-11 0 2.440 2.430 2.450 2.390 2.540 3,493,200 8,623,447 2.4686 1.228 1.223 1.233 1.203 1.278 6,942,390 1.2421 2.09%
2015-03-10 0 2.390 2.380 2.390 2.350 2.390 1,688,000 4,004,640 2.3724 1.203 1.198 1.203 1.182 1.203 3,354,733 1.1937 1.70%
2015-03-09 0 2.350 2.350 2.370 2.310 2.380 1,580,000 3,717,250 2.3527 1.182 1.182 1.193 1.162 1.198 3,140,094 1.1838 -0.84%
2015-03-06 0 2.370 2.360 2.370 2.350 2.390 638,000 1,510,940 2.3682 1.193 1.187 1.193 1.182 1.203 1,267,962 1.1916 0.85%
2015-03-05 0 2.350 2.340 2.360 2.320 2.370 728,000 1,702,620 2.3388 1.182 1.177 1.187 1.167 1.193 1,446,828 1.1768 2.17%
2015-03-04 0 2.300 2.300 2.330 2.300 2.340 2,046,000 4,720,310 2.3071 1.157 1.157 1.172 1.157 1.177 4,066,223 1.1609 -0.43%
2015-03-03 0 2.310 2.310 2.320 2.310 2.350 640,000 1,484,020 2.3188 1.162 1.162 1.167 1.162 1.182 1,271,937 1.1667 -0.86%
2015-03-02 0 2.330 2.310 2.340 2.300 2.370 2,262,000 5,258,380 2.3247 1.172 1.162 1.177 1.157 1.193 4,495,502 1.1697 0.43%
2015-02-27 0 2.320 2.300 2.320 2.300 2.380 919,500 2,134,085 2.3209 1.167 1.157 1.167 1.157 1.198 1,827,415 1.1678 0.00%
2015-02-26 0 2.320 2.320 2.330 2.320 2.380 791,000 1,847,490 2.3356 1.167 1.167 1.172 1.167 1.198 1,572,034 1.1752 -0.43%
2015-02-25 0 2.330 2.330 2.340 2.300 2.410 1,009,000 2,365,240 2.3441 1.172 1.172 1.177 1.157 1.213 2,005,288 1.1795 -1.27%
2015-02-24 0 2.360 2.340 2.370 2.340 2.440 395,000 937,930 2.3745 1.187 1.177 1.193 1.177 1.228 785,023 1.1948 -1.26%
2015-02-23 0 2.390 2.380 2.390 2.360 2.470 567,000 1,354,920 2.3896 1.203 1.198 1.203 1.187 1.243 1,126,857 1.2024 -2.05%
2015-02-18 0 2.440 2.400 2.450 2.400 2.450 303,000 735,820 2.4284 1.228 1.208 1.233 1.208 1.233 602,183 1.2219 2.09%
2015-02-17 0 2.390 2.380 2.410 2.360 2.440 950,500 2,280,340 2.3991 1.203 1.198 1.213 1.187 1.228 1,889,025 1.2072 -1.24%
2015-02-16 0 2.420 2.410 2.420 2.320 2.450 1,844,000 4,386,970 2.3791 1.218 1.213 1.218 1.167 1.233 3,664,768 1.1971 4.76%
2015-02-13 0 2.310 2.300 2.330 2.280 2.360 2,767,000 6,386,630 2.3081 1.162 1.157 1.172 1.147 1.187 5,499,139 1.1614 1.76%
2015-02-12 0 2.270 2.260 2.290 2.260 2.350 504,714 1,156,303 2.2910 1.142 1.137 1.152 1.137 1.182 1,003,069 1.1528 -2.16%
2015-02-11 0 2.320 2.300 2.330 2.270 2.340 797,000 1,831,600 2.2981 1.167 1.157 1.172 1.142 1.177 1,583,959 1.1563 0.43%
2015-02-10 0 2.310 2.300 2.310 2.280 2.370 1,491,000 3,430,735 2.3010 1.162 1.157 1.162 1.147 1.193 2,963,215 1.1578 1.76%
2015-02-09 0 2.270 2.260 2.270 2.250 2.310 1,130,000 2,553,590 2.2598 1.142 1.137 1.142 1.132 1.162 2,245,763 1.1371 0.89%
2015-02-06 0 2.250 2.240 2.250 2.230 2.310 1,894,000 4,274,825 2.2570 1.132 1.127 1.132 1.122 1.162 3,764,138 1.1357 -0.88%
2015-02-05 0 2.270 2.260 2.270 2.250 2.370 2,225,000 5,070,190 2.2787 1.142 1.137 1.142 1.132 1.193 4,421,968 1.1466 -3.40%
2015-02-04 0 2.350 2.340 2.370 2.320 2.390 1,344,568 3,171,965 2.3591 1.182 1.177 1.193 1.167 1.203 2,672,196 1.1870 2.17%
2015-02-03 0 2.300 2.300 2.310 2.260 2.310 1,141,000 2,604,580 2.2827 1.157 1.157 1.162 1.137 1.162 2,267,625 1.1486 1.32%
2015-02-02 0 2.270 2.240 2.270 2.220 2.320 826,000 1,850,460 2.2403 1.142 1.127 1.142 1.117 1.167 1,641,593 1.1272 -0.87%
2015-01-30 0 2.290 2.290 2.300 2.230 2.300 1,790,000 4,063,900 2.2703 1.152 1.152 1.157 1.122 1.157 3,557,448 1.1424 0.00%
2015-01-29 0 2.290 2.260 2.290 2.240 2.380 2,677,000 6,127,200 2.2888 1.152 1.137 1.152 1.127 1.198 5,320,273 1.1517 -2.55%
2015-01-28 0 2.350 2.350 2.370 2.300 2.410 4,343,000 10,281,040 2.3673 1.182 1.182 1.193 1.157 1.213 8,631,284 1.1911 1.73%
2015-01-27 0 2.310 2.300 2.310 2.260 2.330 2,250,600 5,156,434 2.2911 1.162 1.157 1.162 1.137 1.172 4,472,845 1.1528 0.87%
2015-01-26 0 2.290 2.290 2.300 2.210 2.340 1,581,000 3,603,175 2.2790 1.152 1.152 1.157 1.112 1.177 3,142,081 1.1467 0.00%
2015-01-23 0 2.290 2.280 2.290 2.260 2.390 3,957,922 9,175,777 2.3183 1.152 1.147 1.152 1.137 1.203 7,865,979 1.1665 -3.38%
2015-01-22 0 2.370 2.360 2.370 2.160 2.390 3,689,000 8,428,400 2.2847 1.193 1.187 1.193 1.087 1.203 7,331,523 1.1496 9.72%
2015-01-21 0 2.160 2.130 2.150 2.130 2.230 3,272,000 7,156,277 2.1871 1.087 1.072 1.082 1.072 1.122 6,502,777 1.1005 0.00%
2015-01-20 0 2.160 2.150 2.160 2.150 2.200 3,641,000 7,901,355 2.1701 1.087 1.082 1.087 1.082 1.107 7,236,128 1.0919 0.47%
2015-01-19 0 2.150 2.150 2.160 2.150 2.410 11,240,000 24,771,550 2.2039 1.082 1.082 1.087 1.082 1.213 22,338,390 1.1089 -8.51%
2015-01-16 0 2.350 2.350 2.360 2.350 2.390 1,920,000 4,550,950 2.3703 1.182 1.182 1.187 1.182 1.203 3,815,810 1.1927 -1.67%
2015-01-15 0 2.390 2.380 2.400 2.370 2.440 881,000 2,117,290 2.4033 1.203 1.198 1.208 1.193 1.228 1,750,900 1.2093 -0.83%
2015-01-14 0 2.410 2.390 2.410 2.360 2.450 3,389,000 8,120,960 2.3963 1.213 1.203 1.213 1.187 1.233 6,735,303 1.2057 -1.63%
2015-01-13 0 2.450 2.440 2.460 2.420 2.520 4,267,000 10,491,571 2.4588 1.233 1.228 1.238 1.218 1.268 8,480,241 1.2372 -3.16%
2015-01-12 0 2.530 2.530 2.540 2.490 2.550 2,375,000 5,969,676 2.5135 1.273 1.273 1.278 1.253 1.283 4,720,078 1.2647 1.61%
2015-01-09 0 2.490 2.490 2.510 2.490 2.530 1,755,000 4,389,407 2.5011 1.253 1.253 1.263 1.253 1.273 3,487,889 1.2585 0.81%
2015-01-08 0 2.470 2.470 2.490 2.470 2.520 1,637,000 4,073,150 2.4882 1.243 1.243 1.253 1.243 1.268 3,253,376 1.2520 -0.40%
2015-01-07 0 2.480 2.480 2.500 2.480 2.600 4,210,000 10,555,770 2.5073 1.248 1.248 1.258 1.248 1.308 8,366,959 1.2616 -4.25%
2015-01-06 0 2.590 2.580 2.590 2.570 2.690 3,893,000 10,152,545 2.6079 1.303 1.298 1.303 1.293 1.354 7,736,953 1.3122 -4.43%
2015-01-05 0 2.710 2.710 2.720 2.640 2.740 3,695,000 9,986,370 2.7027 1.364 1.364 1.369 1.328 1.379 7,343,448 1.3599 3.04%
2015-01-02 0 2.630 2.610 2.630 2.520 2.640 2,687,000 6,962,520 2.5912 1.323 1.313 1.323 1.268 1.328 5,340,147 1.3038 6.05%
2014-12-31 0 2.480 2.470 2.490 2.450 2.540 774,000 1,919,165 2.4795 1.248 1.243 1.253 1.233 1.278 1,538,249 1.2476 -1.59%
2014-12-30 0 2.520 2.510 2.520 2.460 2.550 2,111,000 5,271,590 2.4972 1.268 1.263 1.268 1.238 1.283 4,195,404 1.2565 0.00%
2014-12-29 0 2.520 2.510 2.530 2.470 2.600 3,092,000 7,813,350 2.5270 1.268 1.263 1.273 1.243 1.308 6,145,045 1.2715 3.70%
2014-12-24 1 - - - - - 0 0 - 1.223 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 1.223 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 1.223 - - - - 0 - 0.00%
2014-12-19 0 2.430 2.410 2.440 2.400 2.510 3,252,000 7,940,240 2.4416 1.223 1.213 1.228 1.208 1.263 6,463,029 1.2286 -2.80%
2014-12-18 0 2.500 2.500 2.510 2.460 2.590 1,203,000 3,003,370 2.4966 1.258 1.258 1.263 1.238 1.303 2,390,844 1.2562 0.81%
2014-12-17 0 2.480 2.470 2.480 2.420 2.520 2,126,000 5,262,110 2.4751 1.248 1.243 1.248 1.218 1.268 4,225,215 1.2454 0.40%
2014-12-16 0 2.470 2.470 2.480 2.470 2.610 6,341,000 16,003,455 2.5238 1.243 1.243 1.248 1.243 1.313 12,602,111 1.2699 -5.73%
2014-12-15 0 2.620 2.610 2.620 2.570 2.650 3,028,000 7,930,940 2.6192 1.318 1.313 1.318 1.293 1.333 6,017,851 1.3179 -1.13%
2014-12-12 0 2.650 2.630 2.650 2.610 2.710 2,179,000 5,801,350 2.6624 1.333 1.323 1.333 1.313 1.364 4,330,547 1.3396 -0.38%
2014-12-11 0 2.660 2.660 2.670 2.610 2.700 3,785,568 10,100,380 2.6681 1.338 1.338 1.343 1.313 1.359 7,523,443 1.3425 -0.75%
2014-12-10 0 2.680 2.680 2.700 2.590 2.760 5,915,000 15,775,070 2.6670 1.348 1.348 1.359 1.303 1.389 11,755,478 1.3419 2.68%
2014-12-09 0 2.610 2.610 2.630 2.500 2.740 11,659,000 30,356,470 2.6037 1.313 1.313 1.323 1.258 1.379 23,171,111 1.3101 -4.74%
2014-12-08 0 2.740 2.730 2.740 2.700 2.960 7,736,000 21,701,590 2.8053 1.379 1.374 1.379 1.359 1.489 15,374,536 1.4115 -5.52%
2014-12-05 0 2.900 2.900 2.910 2.820 2.940 5,244,000 15,078,360 2.8754 1.459 1.459 1.464 1.419 1.479 10,421,932 1.4468 -1.02%
2014-12-04 0 2.930 2.930 2.940 2.870 2.990 7,140,000 20,826,603 2.9169 1.474 1.474 1.479 1.444 1.504 14,190,045 1.4677 -2.01%
2014-12-03 0 2.990 2.980 2.990 2.850 3.070 13,622,000 39,945,110 2.9324 1.504 1.499 1.504 1.434 1.545 27,072,380 1.4755 -1.32%
2014-12-02 0 3.030 3.020 3.040 3.010 3.250 10,778,712 33,249,244 3.0847 1.525 1.520 1.530 1.515 1.635 21,421,626 1.5521 -5.61%
2014-12-01 0 3.210 3.190 3.210 3.160 3.550 10,070,000 32,603,730 3.2377 1.615 1.605 1.615 1.590 1.786 20,013,130 1.6291 -9.83%
2014-11-28 0 3.560 3.550 3.560 3.550 3.660 4,426,000 15,840,680 3.5790 1.791 1.786 1.791 1.786 1.842 8,796,238 1.8008 -3.00%
2014-11-27 0 3.670 3.660 3.680 3.560 3.700 4,274,100 15,554,004 3.6391 1.847 1.842 1.852 1.791 1.862 8,494,352 1.8311 2.80%
2014-11-26 0 3.570 3.560 3.570 3.550 3.700 3,443,000 12,422,970 3.6082 1.796 1.791 1.796 1.786 1.862 6,842,622 1.8155 -2.72%
2014-11-25 0 3.670 3.660 3.670 3.660 3.770 1,119,000 4,140,470 3.7002 1.847 1.842 1.847 1.842 1.897 2,223,902 1.8618 -3.17%
2014-11-24 0 3.790 3.760 3.820 3.590 4.000 6,476,656 24,504,859 3.7836 1.907 1.892 1.922 1.806 2.013 12,871,714 1.9038 5.57%
2014-11-21 0 3.590 3.590 3.610 3.520 3.640 3,568,704 12,775,845 3.5800 1.806 1.806 1.816 1.771 1.832 7,092,447 1.8013 -0.55%
2014-11-20 0 3.610 3.590 3.610 3.590 3.680 1,782,712 6,444,930 3.6152 1.816 1.806 1.816 1.806 1.852 3,542,964 1.8191 0.28%
2014-11-19 0 3.600 3.600 3.610 3.520 3.750 3,425,000 12,416,950 3.6254 1.811 1.811 1.816 1.771 1.887 6,806,849 1.8242 -2.96%
2014-11-18 0 3.710 3.720 3.730 3.620 3.740 2,569,000 9,444,755 3.6764 1.867 1.872 1.877 1.821 1.882 5,105,634 1.8499 2.20%
2014-11-17 0 3.630 3.610 3.630 3.600 3.810 5,567,000 20,401,310 3.6647 1.827 1.816 1.827 1.811 1.917 11,063,863 1.8440 -3.46%
2014-11-14 0 3.760 3.750 3.780 3.750 3.850 2,140,000 8,123,350 3.7960 1.892 1.887 1.902 1.887 1.937 4,253,039 1.9100 -2.84%
2014-11-13 0 3.870 3.860 3.870 3.820 3.910 1,802,000 6,932,060 3.8469 1.947 1.942 1.947 1.922 1.967 3,581,297 1.9356 -0.77%
2014-11-12 0 3.900 3.880 3.900 3.870 3.980 2,523,000 9,852,680 3.9051 1.962 1.952 1.962 1.947 2.003 5,014,213 1.9650 -1.02%
2014-11-11 0 3.940 3.930 3.940 3.880 4.010 5,616,000 22,206,140 3.9541 1.982 1.977 1.982 1.952 2.018 11,161,245 1.9896 1.29%
2014-11-10 0 3.890 3.870 3.890 3.800 3.900 3,568,000 13,770,210 3.8594 1.957 1.947 1.957 1.912 1.962 7,091,048 1.9419 1.83%
2014-11-07 0 3.820 3.810 3.820 3.790 3.900 3,237,000 12,430,100 3.8400 1.922 1.917 1.922 1.907 1.962 6,433,218 1.9322 -2.30%
2014-11-06 0 3.910 3.900 3.920 3.850 4.000 1,656,000 6,454,568 3.8977 1.967 1.962 1.972 1.937 2.013 3,291,136 1.9612 -1.76%
2014-11-05 0 3.980 3.930 3.980 3.900 4.040 2,874,712 11,338,423 3.9442 2.003 1.977 2.003 1.962 2.033 5,713,206 1.9846 -0.25%
2014-11-04 0 3.990 3.980 3.990 3.950 4.090 4,726,000 18,891,165 3.9973 2.008 2.003 2.008 1.988 2.058 9,392,458 2.0113 -0.25%
2014-11-03 0 4.000 3.990 4.000 3.840 4.040 6,422,000 25,287,780 3.9377 2.013 2.008 2.013 1.932 2.033 12,763,091 1.9813 3.90%
2014-10-31 0 3.850 3.840 3.850 3.640 3.990 7,670,000 29,599,800 3.8592 1.937 1.932 1.937 1.832 2.008 15,243,367 1.9418 6.06%
2014-10-30 0 3.630 3.630 3.650 3.600 3.700 4,893,000 17,814,560 3.6408 1.827 1.827 1.837 1.811 1.862 9,724,354 1.8320 -0.55%
2014-10-29 0 3.650 3.640 3.650 3.590 3.690 5,532,000 20,199,215 3.6513 1.837 1.832 1.837 1.806 1.857 10,994,304 1.8372 1.67%
2014-10-28 0 3.590 3.590 3.600 3.590 3.690 3,068,068 11,063,753 3.6061 1.806 1.806 1.811 1.806 1.857 6,097,482 1.8145 -0.83%
2014-10-27 0 3.620 3.610 3.620 3.590 3.650 2,618,000 9,468,705 3.6168 1.821 1.816 1.821 1.806 1.837 5,203,016 1.8198 -0.55%
2014-10-24 0 3.640 3.640 3.650 3.610 3.700 2,230,000 8,125,620 3.6438 1.832 1.832 1.837 1.816 1.862 4,431,905 1.8334 0.55%
2014-10-23 0 3.620 3.620 3.630 3.620 3.690 1,938,000 7,062,790 3.6444 1.821 1.821 1.827 1.821 1.857 3,851,584 1.8337 -1.09%
2014-10-22 0 3.660 3.640 3.650 3.640 3.740 5,041,000 18,556,995 3.6812 1.842 1.832 1.837 1.832 1.882 10,018,490 1.8523 0.27%
2014-10-21 0 3.650 3.650 3.690 3.650 3.790 4,638,034 17,288,379 3.7275 1.837 1.837 1.857 1.837 1.907 9,217,635 1.8756 -2.67%
2014-10-20 0 3.750 3.730 3.750 3.710 3.810 5,531,000 20,785,731 3.7580 1.887 1.877 1.887 1.867 1.917 10,992,316 1.8909 -1.32%
2014-10-17 0 3.800 3.780 3.800 3.750 3.930 7,675,000 29,182,560 3.8023 1.912 1.902 1.912 1.887 1.977 15,253,305 1.9132 0.00%
2014-10-16 0 3.800 3.780 3.800 3.740 3.890 5,785,000 22,048,940 3.8114 1.912 1.902 1.912 1.882 1.957 11,497,116 1.9178 -2.56%
2014-10-15 0 3.900 3.890 3.900 3.780 4.070 3,489,068 13,566,813 3.8884 1.962 1.957 1.962 1.902 2.048 6,934,178 1.9565 0.00%
2014-10-14 0 3.900 3.890 3.900 3.900 4.040 7,318,000 28,904,080 3.9497 1.962 1.957 1.962 1.962 2.033 14,543,802 1.9874 -1.76%
2014-10-13 0 3.970 3.960 4.000 3.850 4.070 3,622,000 14,298,460 3.9477 1.998 1.993 2.013 1.937 2.048 7,198,367 1.9863 -0.25%
2014-10-10 0 3.980 3.980 4.030 3.970 4.150 3,957,000 15,940,190 4.0284 2.003 2.003 2.028 1.998 2.088 7,864,147 2.0269 -4.10%
2014-10-09 0 4.150 4.110 4.150 4.080 4.170 1,785,000 7,372,830 4.1304 2.088 2.068 2.088 2.053 2.098 3,547,511 2.0783 1.72%
2014-10-08 0 4.080 4.070 4.080 4.020 4.200 3,277,000 13,378,920 4.0827 2.053 2.048 2.053 2.023 2.113 6,512,714 2.0543 0.00%
2014-10-07 0 4.080 4.080 4.100 4.080 4.190 2,878,000 11,838,220 4.1133 2.053 2.053 2.063 2.053 2.108 5,719,741 2.0697 -2.63%
2014-10-06 0 4.190 4.160 4.190 4.050 4.310 5,053,000 21,196,430 4.1948 2.108 2.093 2.108 2.038 2.169 10,042,338 2.1107 0.24%
2014-10-03 0 4.180 4.180 4.190 3.950 4.250 4,994,000 20,435,510 4.0920 2.103 2.103 2.108 1.988 2.138 9,925,082 2.0590 4.24%
2014-09-30 0 4.010 4.000 4.030 3.930 4.110 5,821,000 23,257,965 3.9955 2.018 2.013 2.028 1.977 2.068 11,568,663 2.0104 -2.91%
2014-09-29 0 4.130 4.140 4.150 4.070 4.240 4,777,000 19,724,640 4.1291 2.078 2.083 2.088 2.048 2.133 9,493,816 2.0776 -3.95%
2014-09-26 0 4.300 4.300 4.320 4.160 4.370 4,596,000 19,709,980 4.2885 2.164 2.164 2.174 2.093 2.199 9,134,096 2.1578 -2.05%
2014-09-25 0 4.390 4.370 4.400 3.980 4.430 10,702,712 45,319,191 4.2344 2.209 2.199 2.214 2.003 2.229 21,270,583 2.1306 8.13%
2014-09-24 0 4.060 4.060 4.070 3.950 4.090 1,952,800 7,832,203 4.0108 2.043 2.043 2.048 1.988 2.058 3,880,997 2.0181 0.74%
2014-09-23 0 4.030 4.010 4.030 3.910 4.050 1,687,000 6,680,798 3.9602 2.028 2.018 2.028 1.967 2.038 3,352,746 1.9926 2.28%
2014-09-22 0 3.940 3.940 3.950 3.930 4.100 4,227,000 16,845,790 3.9853 1.982 1.982 1.988 1.977 2.063 8,400,745 2.0053 -4.14%
2014-09-19 0 4.110 4.100 4.120 3.950 4.120 6,476,000 26,309,770 4.0627 2.068 2.063 2.073 1.988 2.073 12,870,410 2.0442 3.27%
2014-09-18 0 3.980 3.970 3.990 3.780 4.020 8,791,000 34,702,625 3.9475 2.003 1.998 2.008 1.902 2.023 17,471,244 1.9863 4.74%
2014-09-17 0 3.800 3.800 3.810 3.700 3.830 6,162,000 23,250,420 3.7732 1.912 1.912 1.917 1.862 1.927 12,246,366 1.8986 1.06%
2014-09-16 0 3.760 3.760 3.770 3.700 3.900 4,331,712 16,345,292 3.7734 1.892 1.892 1.897 1.862 1.962 8,608,850 1.8987 -1.31%
2014-09-15 0 3.810 3.800 3.810 3.620 3.820 11,830,000 44,234,990 3.7392 1.917 1.912 1.917 1.821 1.922 23,510,957 1.8815 7.32%
2014-09-12 0 3.550 3.540 3.560 3.500 3.560 2,097,000 7,423,700 3.5402 1.786 1.781 1.791 1.761 1.791 4,167,580 1.7813 0.00%
2014-09-11 0 3.550 3.540 3.550 3.540 3.600 4,609,000 16,442,100 3.5674 1.786 1.781 1.786 1.781 1.811 9,159,932 1.7950 -0.84%
2014-09-10 0 3.580 3.540 3.580 3.460 3.680 10,029,000 36,209,640 3.6105 1.801 1.781 1.801 1.741 1.852 19,931,647 1.8167 2.58%
2014-09-08 0 3.490 3.480 3.490 3.470 3.510 3,590,000 12,539,980 3.4930 1.756 1.751 1.756 1.746 1.766 7,134,770 1.7576 -0.57%
2014-09-05 0 3.510 3.500 3.520 3.460 3.550 5,256,000 18,424,180 3.5054 1.766 1.761 1.771 1.741 1.786 10,445,781 1.7638 0.57%
2014-09-04 0 3.490 3.480 3.500 3.460 3.520 4,346,000 15,194,450 3.4962 1.756 1.751 1.761 1.741 1.771 8,637,246 1.7592 0.29%
2014-09-03 0 3.480 3.480 3.490 3.400 3.520 3,888,000 13,510,687 3.4750 1.751 1.751 1.756 1.711 1.771 7,727,016 1.7485 -0.85%
2014-09-02 0 3.510 3.520 3.540 3.270 3.540 9,893,000 34,104,710 3.4474 1.766 1.771 1.781 1.645 1.781 19,661,360 1.7346 8.00%
2014-09-01 0 3.250 3.250 3.270 3.220 3.260 2,256,000 7,295,610 3.2339 1.635 1.635 1.645 1.620 1.640 4,483,577 1.6272 -0.91%
2014-08-29 0 3.280 3.280 3.300 3.250 3.300 450,034 1,474,348 3.2761 1.650 1.650 1.660 1.635 1.660 894,398 1.6484 -0.61%
2014-08-28 0 3.300 3.290 3.300 3.260 3.340 1,797,000 5,949,830 3.3110 1.660 1.655 1.660 1.640 1.681 3,571,360 1.6660 -1.20%
2014-08-27 0 3.340 3.330 3.340 3.230 3.350 1,770,000 5,879,750 3.3219 1.681 1.676 1.681 1.625 1.686 3,517,700 1.6715 3.41%
2014-08-26 0 3.230 3.220 3.270 3.220 3.380 5,036,000 16,638,385 3.3039 1.625 1.620 1.645 1.620 1.701 10,008,553 1.6624 -3.00%
2014-08-25 0 3.330 3.320 3.330 3.300 3.350 3,998,000 13,282,740 3.3223 1.676 1.671 1.676 1.660 1.686 7,945,630 1.6717 0.00%
2014-08-22 0 3.330 3.320 3.330 3.300 3.350 1,808,712 6,025,020 3.3311 1.676 1.671 1.676 1.660 1.686 3,594,636 1.6761 0.00%
2014-08-21 0 3.330 3.320 3.340 3.310 3.420 1,679,000 5,603,150 3.3372 1.676 1.671 1.681 1.665 1.721 3,336,847 1.6792 -1.48%
2014-08-20 0 3.380 3.370 3.380 3.370 3.500 3,173,000 10,842,710 3.4172 1.701 1.696 1.701 1.696 1.761 6,306,024 1.7194 -4.25%
2014-08-19 0 3.530 3.520 3.540 3.260 3.550 14,467,000 49,404,160 3.4150 1.776 1.771 1.781 1.640 1.786 28,751,734 1.7183 1.73%
2014-08-18 0 3.470 3.470 3.480 3.440 3.540 8,830,000 30,850,015 3.4938 1.746 1.746 1.751 1.731 1.781 17,548,753 1.7580 -0.29%
2014-08-15 0 3.480 3.470 3.490 3.400 3.500 9,522,000 32,940,528 3.4594 1.751 1.746 1.756 1.711 1.761 18,924,035 1.7407 1.46%
2014-08-14 0 3.430 3.430 3.440 3.320 3.450 14,322,506 48,420,150 3.3807 1.726 1.726 1.731 1.671 1.736 28,464,566 1.7011 3.63%
2014-08-13 0 3.310 3.300 3.310 3.030 3.320 10,222,000 32,877,360 3.2163 1.665 1.660 1.665 1.525 1.671 20,315,215 1.6184 9.97%
2014-08-12 0 3.010 3.010 3.040 3.000 3.060 1,166,000 3,534,750 3.0315 1.515 1.515 1.530 1.510 1.540 2,317,310 1.5254 0.00%
2014-08-11 0 3.010 3.010 3.020 2.960 3.030 1,041,000 3,131,380 3.0080 1.515 1.515 1.520 1.489 1.525 2,068,885 1.5136 0.00%
2014-08-08 0 3.010 3.010 3.020 2.990 3.030 1,000,000 3,003,540 3.0035 1.515 1.515 1.520 1.504 1.525 1,987,401 1.5113 0.33%
2014-08-07 0 3.000 3.000 3.010 2.970 3.010 1,169,000 3,502,760 2.9964 1.510 1.510 1.515 1.494 1.515 2,323,272 1.5077 0.00%
2014-08-06 0 3.000 2.990 3.000 2.980 3.020 1,018,000 3,053,140 2.9992 1.510 1.504 1.510 1.499 1.520 2,023,174 1.5091 0.00%
2014-08-05 0 3.000 3.000 3.010 2.990 3.030 4,427,000 13,299,795 3.0042 1.510 1.510 1.515 1.504 1.525 8,798,225 1.5116 -0.33%
2014-08-04 0 3.010 3.000 3.010 2.980 3.060 3,808,356 11,489,479 3.0169 1.515 1.510 1.515 1.499 1.540 7,568,731 1.5180 1.35%
2014-08-01 0 2.970 2.970 2.980 2.790 3.010 6,434,000 18,987,761 2.9512 1.494 1.494 1.499 1.404 1.515 12,786,940 1.4849 6.45%
2014-07-31 0 2.790 2.780 2.810 2.740 2.850 2,496,800 6,935,222 2.7776 1.404 1.399 1.414 1.379 1.434 4,962,143 1.3976 -2.45%
2014-07-30 0 2.860 2.860 2.880 2.860 2.950 1,953,000 5,638,200 2.8869 1.439 1.439 1.449 1.439 1.484 3,881,395 1.4526 -2.72%
2014-07-29 0 2.940 2.930 2.950 2.910 2.950 1,873,000 5,482,205 2.9270 1.479 1.474 1.484 1.464 1.484 3,722,403 1.4728 1.03%
2014-07-28 0 2.910 2.920 2.940 2.890 2.950 1,995,000 5,793,840 2.9042 1.464 1.469 1.479 1.454 1.484 3,964,865 1.4613 0.34%
2014-07-25 0 2.900 2.890 2.900 2.870 2.910 936,746 2,704,131 2.8867 1.459 1.454 1.459 1.444 1.464 1,861,690 1.4525 -0.34%
2014-07-24 0 2.910 2.900 2.910 2.820 2.930 4,711,000 13,568,940 2.8803 1.464 1.459 1.464 1.419 1.474 9,362,647 1.4493 1.39%
2014-07-23 0 2.870 2.860 2.870 2.700 2.870 3,246,000 9,115,770 2.8083 1.444 1.439 1.444 1.359 1.444 6,451,104 1.4131 3.61%
2014-07-22 0 2.770 2.770 2.780 2.680 2.780 4,488,000 12,317,380 2.7445 1.394 1.394 1.399 1.348 1.399 8,919,457 1.3810 3.36%
2014-07-21 0 2.680 2.680 2.690 2.670 2.710 2,472,000 6,649,540 2.6899 1.348 1.348 1.354 1.343 1.364 4,912,856 1.3535 -0.74%
2014-07-18 0 2.700 2.700 2.710 2.680 2.720 1,249,000 3,369,230 2.6975 1.359 1.359 1.364 1.348 1.369 2,482,264 1.3573 -0.74%
2014-07-17 0 2.720 2.720 2.730 2.690 2.720 1,502,000 4,058,910 2.7023 1.369 1.369 1.374 1.354 1.369 2,985,077 1.3597 -0.37%
2014-07-16 0 2.730 2.720 2.730 2.680 2.730 2,550,780 6,908,449 2.7084 1.374 1.369 1.374 1.348 1.374 5,069,423 1.3628 1.87%
2014-07-15 0 2.680 2.680 2.690 2.630 2.790 9,967,000 26,752,780 2.6841 1.348 1.348 1.354 1.323 1.404 19,808,428 1.3506 -3.25%
2014-07-14 0 2.770 2.770 2.780 2.750 2.870 20,242,000 56,412,365 2.7869 1.394 1.394 1.399 1.384 1.444 40,228,976 1.4023 -4.15%
2014-07-11 0 2.890 2.890 2.900 2.880 2.990 2,823,000 8,194,580 2.9028 1.454 1.454 1.459 1.449 1.504 5,610,434 1.4606 -1.03%
2014-07-10 0 2.920 2.920 2.940 2.870 2.990 5,355,000 15,620,600 2.9170 1.469 1.469 1.479 1.444 1.504 10,642,534 1.4678 -1.68%
2014-07-09 0 2.970 2.970 2.980 2.970 3.020 1,794,006 5,361,387 2.9885 1.494 1.494 1.499 1.494 1.520 3,565,410 1.5037 -1.00%
2014-07-08 0 3.000 3.000 3.010 3.000 3.030 3,293,424 9,918,766 3.0117 1.510 1.510 1.515 1.510 1.525 6,545,355 1.5154 -0.66%
2014-07-07 0 3.020 3.020 3.030 3.010 3.080 4,072,000 12,356,410 3.0345 1.520 1.520 1.525 1.515 1.550 8,092,698 1.5269 -2.58%
2014-07-04 0 3.100 3.100 3.110 3.100 3.180 2,657,000 8,306,665 3.1263 1.560 1.560 1.565 1.560 1.600 5,280,525 1.5731 -1.27%
2014-07-03 0 3.140 3.100 3.120 3.020 3.170 4,719,000 14,729,490 3.1213 1.580 1.560 1.570 1.520 1.595 9,378,546 1.5706 3.97%
2014-07-02 0 3.020 3.010 3.020 2.990 3.040 4,379,000 13,170,125 3.0076 1.520 1.515 1.520 1.504 1.530 8,702,830 1.5133 0.67%
2014-06-30 0 3.000 2.990 3.000 2.990 3.020 950,712 2,855,554 3.0036 1.510 1.504 1.510 1.504 1.520 1,889,446 1.5113 -0.33%
2014-06-27 0 3.010 3.000 3.010 3.000 3.030 937,000 2,819,020 3.0086 1.515 1.510 1.515 1.510 1.525 1,862,195 1.5138 -0.33%
2014-06-26 0 3.020 3.020 3.030 3.020 3.060 500,000 1,515,840 3.0317 1.520 1.520 1.525 1.520 1.540 993,701 1.5254 -0.33%
2014-06-25 0 3.030 3.030 3.050 3.020 3.090 485,000 1,474,790 3.0408 1.525 1.525 1.535 1.520 1.555 963,890 1.5300 -1.30%
2014-06-24 0 3.070 3.070 3.080 2.990 3.090 1,224,000 3,749,380 3.0632 1.545 1.545 1.550 1.504 1.555 2,432,579 1.5413 2.68%
2014-06-23 0 2.990 2.990 3.010 2.980 3.090 2,080,000 6,297,935 3.0279 1.504 1.504 1.515 1.499 1.555 4,133,795 1.5235 -1.64%
2014-06-20 0 3.040 3.030 3.040 3.020 3.060 791,000 2,404,320 3.0396 1.530 1.525 1.530 1.520 1.540 1,572,034 1.5294 0.00%
2014-06-19 0 3.040 3.030 3.050 3.030 3.150 2,204,900 6,778,046 3.0741 1.530 1.525 1.535 1.525 1.585 4,382,021 1.5468 -1.62%
2014-06-18 0 3.090 3.090 3.100 3.090 3.180 3,222,900 10,039,344 3.1150 1.555 1.555 1.560 1.555 1.600 6,405,195 1.5674 -3.44%
2014-06-17 0 3.200 3.160 3.200 3.120 3.200 1,273,034 4,027,773 3.1639 1.610 1.590 1.610 1.570 1.610 2,530,029 1.5920 0.00%
2014-06-16 0 3.200 3.200 3.220 3.200 3.280 1,256,000 4,043,190 3.2191 1.610 1.610 1.620 1.610 1.650 2,496,176 1.6198 -1.54%
2014-06-13 0 3.250 3.250 3.260 3.220 3.260 1,168,000 3,778,030 3.2346 1.635 1.635 1.640 1.620 1.640 2,321,285 1.6276 -0.61%
2014-06-12 0 3.270 3.250 3.260 3.240 3.320 1,361,188 4,468,190 3.2826 1.645 1.635 1.640 1.630 1.671 2,705,227 1.6517 -0.91%
2014-06-11 0 3.300 3.300 3.310 3.280 3.310 635,400 2,094,700 3.2967 1.660 1.660 1.665 1.650 1.665 1,262,795 1.6588 0.00%
2014-06-10 0 3.300 3.290 3.310 3.290 3.340 635,400 2,101,364 3.3072 1.660 1.655 1.665 1.655 1.681 1,262,795 1.6641 -0.90%
2014-06-09 0 3.330 3.310 3.330 3.240 3.340 960,000 3,160,800 3.2925 1.676 1.665 1.676 1.630 1.681 1,907,905 1.6567 2.15%
2014-06-06 0 3.260 3.230 3.260 3.220 3.270 900,000 2,921,930 3.2466 1.640 1.625 1.640 1.620 1.645 1,788,661 1.6336 0.62%
2014-06-05 0 3.240 3.210 3.240 3.210 3.250 712,000 2,295,990 3.2247 1.630 1.615 1.630 1.615 1.635 1,415,030 1.6226 0.93%
2014-06-04 0 3.210 3.210 3.220 3.200 3.250 464,000 1,490,590 3.2125 1.615 1.615 1.620 1.610 1.635 922,154 1.6164 -1.83%
2014-06-03 0 3.270 3.240 3.280 3.170 3.280 996,000 3,217,350 3.2303 1.645 1.630 1.650 1.595 1.650 1,979,452 1.6254 -0.30%
2014-05-30 0 3.280 3.260 3.280 3.230 3.300 916,000 2,976,720 3.2497 1.650 1.640 1.650 1.625 1.660 1,820,460 1.6351 0.61%
2014-05-29 0 3.260 3.250 3.260 3.250 3.390 1,845,584 6,093,692 3.3018 1.640 1.635 1.640 1.635 1.706 3,667,916 1.6613 -2.98%
2014-05-28 0 3.360 3.360 3.370 3.300 3.390 2,623,000 8,792,615 3.3521 1.691 1.691 1.696 1.660 1.706 5,212,953 1.6867 -0.30%
2014-05-27 0 3.370 3.370 3.390 3.270 3.420 2,664,000 8,952,765 3.3606 1.696 1.696 1.706 1.645 1.721 5,294,437 1.6910 2.74%
2014-05-26 0 3.280 3.270 3.280 3.250 3.300 1,238,000 4,058,590 3.2783 1.650 1.645 1.650 1.635 1.660 2,460,403 1.6496 0.31%
2014-05-23 0 3.270 3.270 3.290 3.200 3.290 1,912,000 6,240,955 3.2641 1.645 1.645 1.655 1.610 1.655 3,799,911 1.6424 2.19%
2014-05-22 0 3.200 3.200 3.220 3.150 3.230 472,000 1,512,860 3.2052 1.610 1.610 1.620 1.585 1.625 938,053 1.6128 0.95%
2014-05-21 0 3.170 3.160 3.170 3.100 3.190 1,865,000 5,889,160 3.1577 1.595 1.590 1.595 1.560 1.605 3,706,503 1.5889 1.60%
2014-05-20 0 3.120 3.110 3.120 3.100 3.150 2,168,000 6,763,784 3.1198 1.570 1.565 1.570 1.560 1.585 4,308,686 1.5698 0.32%
2014-05-19 0 3.110 3.110 3.120 3.100 3.170 1,229,792 3,837,973 3.1208 1.565 1.565 1.570 1.560 1.595 2,444,090 1.5703 -1.89%
2014-05-16 0 3.170 3.170 3.180 3.160 3.180 824,000 2,616,350 3.1752 1.595 1.595 1.600 1.590 1.600 1,637,619 1.5977 -0.94%
2014-05-15 0 3.200 3.200 3.220 3.170 3.220 728,000 2,326,365 3.1956 1.610 1.610 1.620 1.595 1.620 1,446,828 1.6079 -0.62%
2014-05-14 0 3.220 3.200 3.220 3.180 3.240 799,000 2,560,580 3.2047 1.620 1.610 1.620 1.600 1.630 1,587,934 1.6125 0.31%
2014-05-13 0 3.210 3.200 3.230 3.190 3.260 1,800,188 5,804,405 3.2243 1.615 1.610 1.625 1.605 1.640 3,577,696 1.6224 -0.62%
2014-05-12 0 3.230 3.220 3.240 3.150 3.250 2,553,700 8,162,478 3.1963 1.625 1.620 1.630 1.585 1.635 5,075,227 1.6083 1.57%
2014-05-09 0 3.180 3.180 3.190 3.150 3.290 2,254,600 7,197,584 3.1924 1.600 1.600 1.605 1.585 1.655 4,480,795 1.6063 -2.15%
2014-05-08 0 3.490 3.480 3.500 3.470 3.550 3,236,800 11,347,548 3.5058 1.635 1.631 1.640 1.626 1.663 6,907,859 1.6427 0.87%
2014-05-07 0 3.460 3.440 3.460 3.430 3.580 2,881,996 10,027,130 3.4792 1.621 1.612 1.621 1.607 1.677 6,150,650 1.6303 -0.86%
2014-05-05 0 3.490 3.480 3.500 3.420 3.490 2,127,500 7,370,630 3.4645 1.635 1.631 1.640 1.603 1.635 4,540,432 1.6233 1.16%
2014-05-02 0 3.450 3.450 3.460 3.400 3.480 1,400,200 4,830,406 3.4498 1.617 1.617 1.621 1.593 1.631 2,988,255 1.6165 1.77%
2014-04-30 0 3.390 3.380 3.400 3.360 3.540 4,182,800 14,409,939 3.4450 1.588 1.584 1.593 1.574 1.659 8,926,778 1.6142 -2.02%
2014-04-29 0 3.460 3.470 3.480 3.450 3.630 3,334,396 11,656,601 3.4959 1.621 1.626 1.631 1.617 1.701 7,116,145 1.6380 -2.81%
2014-04-28 0 3.560 3.550 3.560 3.560 3.700 3,157,000 11,468,250 3.6326 1.668 1.663 1.668 1.668 1.734 6,737,553 1.7021 -2.73%
2014-04-25 0 3.660 3.650 3.670 3.630 3.690 2,051,792 7,484,911 3.6480 1.715 1.710 1.720 1.701 1.729 4,378,859 1.7093 -1.08%
2014-04-24 0 3.700 3.690 3.700 3.660 3.700 736,000 2,714,155 3.6877 1.734 1.729 1.734 1.715 1.734 1,570,744 1.7279 0.82%
2014-04-23 0 3.670 3.640 3.670 3.630 3.680 2,341,000 8,538,604 3.6474 1.720 1.706 1.720 1.701 1.724 4,996,076 1.7091 0.00%
2014-04-22 0 3.670 3.660 3.670 3.650 3.730 1,570,000 5,765,050 3.6720 1.720 1.715 1.720 1.710 1.748 3,350,636 1.7206 -0.27%
2014-04-17 0 3.680 3.680 3.690 3.660 3.780 1,652,000 6,120,671 3.7050 1.724 1.724 1.729 1.715 1.771 3,525,638 1.7360 0.55%
2014-04-16 0 3.660 3.650 3.660 3.630 3.730 2,722,000 9,997,220 3.6727 1.715 1.710 1.715 1.701 1.748 5,809,192 1.7209 0.00%
2014-04-15 0 3.660 3.650 3.660 3.640 3.770 2,947,000 10,870,250 3.6886 1.715 1.710 1.715 1.706 1.767 6,289,379 1.7284 -0.81%
2014-04-14 0 3.690 3.690 3.700 3.690 3.760 1,741,000 6,462,670 3.7120 1.729 1.729 1.734 1.729 1.762 3,715,578 1.7393 -2.12%
2014-04-11 0 3.770 3.770 3.790 3.700 3.800 1,294,000 4,852,656 3.7501 1.767 1.767 1.776 1.734 1.781 2,761,607 1.7572 -0.26%
2014-04-10 0 3.780 3.780 3.800 3.760 3.850 1,955,000 7,420,410 3.7956 1.771 1.771 1.781 1.762 1.804 4,172,289 1.7785 -1.31%
2014-04-09 0 3.830 3.800 3.830 3.760 3.880 2,401,372 9,159,433 3.8142 1.795 1.781 1.795 1.762 1.818 5,124,920 1.7872 -0.26%
2014-04-08 0 3.840 3.840 3.850 3.810 3.900 2,685,000 10,378,133 3.8652 1.799 1.799 1.804 1.785 1.827 5,730,228 1.8111 0.26%
2014-04-07 0 3.830 3.830 3.840 3.800 3.900 1,445,000 5,547,960 3.8394 1.795 1.795 1.799 1.781 1.827 3,083,866 1.7990 -2.05%
2014-04-04 0 3.910 3.900 3.910 3.750 3.910 4,958,000 19,031,004 3.8384 1.832 1.827 1.832 1.757 1.832 10,581,181 1.7986 3.71%
2014-04-03 0 3.770 3.760 3.770 3.750 3.790 1,454,000 5,485,183 3.7725 1.767 1.762 1.767 1.757 1.776 3,103,073 1.7677 -0.79%
2014-04-02 0 3.800 3.770 3.800 3.730 3.810 1,287,000 4,843,880 3.7637 1.781 1.767 1.781 1.748 1.785 2,746,668 1.7635 0.53%
2014-04-01 0 3.780 3.770 3.780 3.750 3.800 2,462,030 9,304,280 3.7791 1.771 1.767 1.771 1.757 1.781 5,254,374 1.7708 0.80%
2014-03-31 0 3.750 3.730 3.750 3.650 3.750 2,136,000 7,918,868 3.7073 1.757 1.748 1.757 1.710 1.757 4,558,573 1.7371 0.81%
2014-03-28 0 3.720 3.700 3.720 3.630 3.730 1,997,000 7,330,570 3.6708 1.743 1.734 1.743 1.701 1.748 4,261,924 1.7200 1.36%
2014-03-27 0 3.670 3.660 3.670 3.620 3.730 2,792,000 10,220,175 3.6605 1.720 1.715 1.720 1.696 1.748 5,958,584 1.7152 -1.34%
2014-03-26 0 3.720 3.720 3.740 3.720 3.800 1,534,000 5,745,952 3.7457 1.743 1.743 1.752 1.743 1.781 3,273,806 1.7551 -0.27%
2014-03-25 0 3.730 3.730 3.740 3.700 3.850 3,621,000 13,674,424 3.7764 1.748 1.748 1.752 1.734 1.804 7,727,805 1.7695 -0.53%
2014-03-24 0 3.750 3.730 3.740 3.740 3.800 2,010,242 7,576,679 3.7690 1.757 1.748 1.752 1.752 1.781 4,290,184 1.7660 -1.06%
2014-03-21 0 3.790 3.780 3.790 3.600 3.810 7,042,000 26,179,440 3.7176 1.776 1.771 1.776 1.687 1.785 15,028,777 1.7420 2.99%
2014-03-20 0 3.680 3.680 3.690 3.660 3.940 11,374,500 43,386,895 3.8144 1.724 1.724 1.729 1.715 1.846 24,275,039 1.7873 -1.08%
2014-03-19 0 3.720 3.710 3.720 3.600 3.720 2,011,000 7,374,290 3.6670 1.743 1.738 1.743 1.687 1.743 4,291,802 1.7182 3.05%
2014-03-18 0 3.610 3.600 3.620 3.530 3.650 2,970,000 10,689,470 3.5991 1.692 1.687 1.696 1.654 1.710 6,338,465 1.6864 0.28%
2014-03-17 0 3.600 3.580 3.600 3.560 3.670 2,151,000 7,794,680 3.6237 1.687 1.677 1.687 1.668 1.720 4,590,585 1.6980 1.98%
2014-03-14 0 3.530 3.540 3.550 3.480 3.640 3,461,000 12,269,918 3.5452 1.654 1.659 1.663 1.631 1.706 7,386,339 1.6612 -4.08%
2014-03-13 0 3.680 3.670 3.690 3.650 3.700 2,375,400 8,736,848 3.6781 1.724 1.720 1.729 1.710 1.734 5,069,491 1.7234 -0.81%
2014-03-12 0 3.710 3.700 3.710 3.690 3.800 1,892,000 7,032,325 3.7169 1.738 1.734 1.738 1.729 1.781 4,037,837 1.7416 -2.37%
2014-03-11 0 3.800 3.780 3.800 3.750 3.800 1,958,000 7,391,225 3.7749 1.781 1.771 1.781 1.757 1.781 4,178,691 1.7688 -0.26%
2014-03-10 0 3.810 3.800 3.820 3.750 3.840 2,845,000 10,764,232 3.7836 1.785 1.781 1.790 1.757 1.799 6,071,694 1.7729 -0.78%
2014-03-07 0 3.840 3.810 3.840 3.750 3.870 1,867,000 7,110,310 3.8084 1.799 1.785 1.799 1.757 1.813 3,984,483 1.7845 0.00%
2014-03-06 0 3.840 3.840 3.850 3.790 3.850 2,479,000 9,474,730 3.8220 1.799 1.799 1.804 1.776 1.804 5,290,591 1.7909 1.05%
2014-03-05 0 3.800 3.790 3.800 3.740 3.800 2,309,000 8,724,567 3.7785 1.781 1.776 1.781 1.752 1.781 4,927,783 1.7705 0.80%
2014-03-04 0 3.770 3.760 3.770 3.700 3.780 1,056,000 3,957,000 3.7472 1.767 1.762 1.767 1.734 1.771 2,253,676 1.7558 0.80%
2014-03-03 0 3.740 3.730 3.740 3.680 3.750 1,199,000 4,454,407 3.7151 1.752 1.748 1.752 1.724 1.757 2,558,862 1.7408 0.81%
2014-02-28 0 3.710 3.700 3.710 3.670 3.780 1,575,000 5,849,125 3.7137 1.738 1.734 1.738 1.720 1.771 3,361,307 1.7401 0.00%
2014-02-27 0 3.710 3.700 3.730 3.680 3.740 1,871,000 6,932,730 3.7054 1.738 1.734 1.748 1.724 1.752 3,993,019 1.7362 0.00%
2014-02-26 0 3.710 3.700 3.710 3.650 3.710 1,648,000 6,051,280 3.6719 1.738 1.734 1.738 1.710 1.738 3,517,101 1.7205 0.54%
2014-02-25 0 3.690 3.690 3.700 3.670 3.740 2,111,111 7,814,648 3.7017 1.729 1.729 1.734 1.720 1.752 4,505,455 1.7345 -1.34%
2014-02-24 0 3.740 3.710 3.740 3.660 3.780 2,200,000 8,132,870 3.6968 1.752 1.738 1.752 1.715 1.771 4,695,159 1.7322 -1.06%
2014-02-21 0 3.780 3.760 3.770 3.770 3.900 2,127,000 8,123,420 3.8192 1.771 1.762 1.767 1.767 1.827 4,539,365 1.7895 -0.53%
2014-02-20 0 3.800 3.760 3.800 3.720 3.840 1,712,000 6,460,427 3.7736 1.781 1.762 1.781 1.743 1.799 3,653,687 1.7682 0.80%
2014-02-19 0 3.770 3.770 3.780 3.650 3.790 2,120,000 7,901,185 3.7270 1.767 1.767 1.771 1.710 1.776 4,524,426 1.7463 1.62%
2014-02-18 0 3.710 3.710 3.730 3.640 3.870 4,949,000 18,534,584 3.7451 1.738 1.738 1.748 1.706 1.813 10,561,974 1.7548 -4.63%
2014-02-17 0 3.890 3.870 3.890 3.830 3.950 1,674,000 6,495,655 3.8803 1.823 1.813 1.823 1.795 1.851 3,572,589 1.8182 0.52%
2014-02-14 0 3.870 3.870 3.890 3.850 3.940 1,087,000 4,208,971 3.8721 1.813 1.813 1.823 1.804 1.846 2,319,835 1.8143 -0.51%
2014-02-13 0 3.890 3.890 3.910 3.850 3.980 1,673,000 6,511,610 3.8922 1.823 1.823 1.832 1.804 1.865 3,570,455 1.8237 -2.51%
2014-02-12 0 3.990 3.980 3.990 3.900 4.010 3,087,000 12,249,745 3.9682 1.870 1.865 1.870 1.827 1.879 6,588,162 1.8594 2.05%
2014-02-11 0 3.910 3.890 3.910 3.850 3.910 2,487,056 9,651,311 3.8806 1.832 1.823 1.832 1.804 1.832 5,307,783 1.8183 1.03%
2014-02-10 0 3.870 3.870 3.880 3.820 3.890 1,350,000 5,211,990 3.8607 1.813 1.813 1.818 1.790 1.823 2,881,120 1.8090 1.57%
2014-02-07 0 3.810 3.800 3.820 3.720 3.840 1,784,000 6,755,290 3.7866 1.785 1.781 1.790 1.743 1.799 3,807,347 1.7743 2.70%
2014-02-06 0 3.710 3.690 3.730 3.670 3.740 1,065,000 3,950,446 3.7093 1.738 1.729 1.748 1.720 1.752 2,272,884 1.7381 0.27%
2014-02-05 0 3.700 3.690 3.700 3.660 3.780 1,786,000 6,620,300 3.7068 1.734 1.729 1.734 1.715 1.771 3,811,615 1.7369 0.00%
2014-02-04 0 3.700 3.690 3.700 3.660 3.780 1,704,000 6,342,535 3.7221 1.734 1.729 1.734 1.715 1.771 3,636,614 1.7441 1.09%
2014-01-30 0 3.660 3.660 3.680 3.640 3.720 1,474,000 5,414,240 3.6732 1.715 1.715 1.724 1.706 1.743 3,145,757 1.7211 -2.66%
2014-01-29 0 3.760 3.740 3.760 3.720 3.780 1,206,000 4,517,425 3.7458 1.762 1.752 1.762 1.743 1.771 2,573,801 1.7552 0.80%
2014-01-28 0 3.730 3.730 3.760 3.670 3.840 2,543,000 9,599,547 3.7749 1.748 1.748 1.762 1.720 1.799 5,427,177 1.7688 1.63%
2014-01-27 0 3.670 3.660 3.690 3.620 3.750 4,101,121 15,056,317 3.6713 1.720 1.715 1.729 1.696 1.757 8,752,461 1.7202 -3.42%
2014-01-24 0 3.800 3.800 3.830 3.740 3.910 2,225,000 8,539,270 3.8379 1.781 1.781 1.795 1.752 1.832 4,748,513 1.7983 -3.80%
2014-01-23 0 3.950 3.920 3.950 3.900 4.020 1,724,242 6,859,649 3.9784 1.851 1.837 1.851 1.827 1.884 3,679,814 1.8641 -1.99%
2014-01-22 0 4.030 4.020 4.030 3.970 4.110 4,000,000 16,231,753 4.0579 1.888 1.884 1.888 1.860 1.926 8,536,653 1.9014 0.50%
2014-01-21 0 4.010 4.000 4.010 3.860 4.020 3,850,000 15,270,346 3.9663 1.879 1.874 1.879 1.809 1.884 8,216,528 1.8585 2.82%
2014-01-20 0 3.900 3.900 3.910 3.860 4.000 1,719,000 6,717,169 3.9076 1.827 1.827 1.832 1.809 1.874 3,668,626 1.8310 -2.26%
2014-01-17 0 3.990 3.980 3.990 3.950 4.040 4,230,000 16,907,774 3.9971 1.870 1.865 1.870 1.851 1.893 9,027,510 1.8729 0.50%
2014-01-16 0 3.970 3.980 3.990 3.690 4.130 9,063,000 35,460,324 3.9126 1.860 1.865 1.870 1.729 1.935 19,341,921 1.8333 7.88%
2014-01-15 0 3.680 3.670 3.700 3.650 3.770 4,955,000 18,249,954 3.6831 1.724 1.720 1.734 1.710 1.767 10,574,779 1.7258 -0.27%
2014-01-14 0 3.690 3.680 3.690 3.630 3.730 3,944,000 14,486,747 3.6731 1.729 1.724 1.729 1.701 1.748 8,417,140 1.7211 0.54%
2014-01-13 0 3.670 3.660 3.670 3.620 3.720 3,330,000 12,200,310 3.6638 1.720 1.715 1.720 1.696 1.743 7,106,763 1.7167 -0.81%
2014-01-10 0 3.700 3.690 3.700 3.580 3.750 4,336,000 15,899,240 3.6668 1.734 1.729 1.734 1.677 1.757 9,253,732 1.7181 0.54%
2014-01-09 0 3.680 3.670 3.680 3.650 3.890 7,697,124 28,757,498 3.7361 1.724 1.720 1.724 1.710 1.823 16,426,919 1.7506 -5.40%
2014-01-08 0 3.890 3.880 3.890 3.860 3.940 1,863,000 7,235,100 3.8836 1.823 1.818 1.823 1.809 1.846 3,975,946 1.8197 -0.26%
2014-01-07 0 3.900 3.870 3.900 3.830 3.990 3,035,000 11,801,235 3.8884 1.827 1.813 1.827 1.795 1.870 6,477,185 1.8220 -2.26%
2014-01-06 0 3.990 3.980 4.010 3.930 4.070 1,419,000 5,648,250 3.9804 1.870 1.865 1.879 1.841 1.907 3,028,378 1.8651 -0.50%
2014-01-03 0 4.010 4.000 4.020 3.970 4.100 1,595,000 6,404,550 4.0154 1.879 1.874 1.884 1.860 1.921 3,403,990 1.8815 -1.47%
2014-01-02 0 4.070 4.070 4.080 3.940 4.090 3,074,000 12,401,090 4.0342 1.907 1.907 1.912 1.846 1.916 6,560,418 1.8903 2.78%
2013-12-31 0 3.960 3.940 3.960 3.900 3.980 1,839,000 7,258,774 3.9471 1.856 1.846 1.856 1.827 1.865 3,924,726 1.8495 0.76%
2013-12-30 0 3.930 3.920 3.960 3.900 4.020 1,584,000 6,252,835 3.9475 1.841 1.837 1.856 1.827 1.884 3,380,514 1.8497 -1.75%
2013-12-27 0 4.000 4.000 4.010 3.880 4.010 2,196,000 8,662,330 3.9446 1.874 1.874 1.879 1.818 1.879 4,686,622 1.8483 1.27%
2013-12-24 0 3.950 3.940 3.970 3.890 4.020 1,815,624 7,193,654 3.9621 1.851 1.846 1.860 1.823 1.884 3,874,838 1.8565 1.54%
2013-12-23 0 3.890 3.890 3.900 3.830 4.010 2,711,000 10,569,854 3.8989 1.823 1.823 1.827 1.795 1.879 5,785,716 1.8269 -1.52%
2013-12-20 0 3.950 3.940 3.980 3.890 4.140 6,145,000 24,420,061 3.9740 1.851 1.846 1.865 1.823 1.940 13,114,433 1.8621 -2.71%
2013-12-19 0 4.060 4.060 4.080 4.060 4.180 1,583,000 6,523,840 4.1212 1.902 1.902 1.912 1.902 1.959 3,378,380 1.9311 -2.64%
2013-12-18 0 4.170 4.180 4.190 4.020 4.210 3,664,000 15,206,584 4.1503 1.954 1.959 1.963 1.884 1.973 7,819,574 1.9447 1.96%
2013-12-17 0 4.090 4.080 4.090 4.000 4.150 2,372,000 9,663,712 4.0741 1.916 1.912 1.916 1.874 1.945 5,062,235 1.9090 0.49%
2013-12-16 0 4.070 4.050 4.070 4.000 4.310 9,916,000 40,674,495 4.1019 1.907 1.898 1.907 1.874 2.020 21,162,362 1.9220 -6.00%
2013-12-13 0 4.330 4.310 4.330 4.240 4.330 2,295,000 9,812,170 4.2755 2.029 2.020 2.029 1.987 2.029 4,897,904 2.0033 0.70%
2013-12-12 0 4.300 4.260 4.300 4.230 4.340 973,000 4,165,698 4.2813 2.015 1.996 2.015 1.982 2.034 2,076,541 2.0061 0.70%
2013-12-11 0 4.270 4.270 4.320 4.260 4.400 7,128,000 30,919,475 4.3377 2.001 2.001 2.024 1.996 2.062 15,212,315 2.0325 -1.84%
2013-12-10 0 4.350 4.330 4.340 4.210 4.380 7,263,000 31,298,684 4.3093 2.038 2.029 2.034 1.973 2.052 15,500,427 2.0192 3.33%
2013-12-09 0 4.210 4.190 4.210 4.160 4.280 3,440,000 14,513,430 4.2190 1.973 1.963 1.973 1.949 2.005 7,341,521 1.9769 -0.47%
2013-12-06 0 4.230 4.220 4.230 4.170 4.480 8,608,966 36,881,267 4.2841 1.982 1.977 1.982 1.954 2.099 18,372,938 2.0074 -6.00%
2013-12-05 0 4.500 4.490 4.500 4.370 4.500 2,946,000 13,096,489 4.4455 2.109 2.104 2.109 2.048 2.109 6,287,245 2.0830 1.12%
2013-12-04 0 4.450 4.450 4.470 4.380 4.530 3,974,000 17,669,415 4.4463 2.085 2.085 2.094 2.052 2.123 8,481,164 2.0834 0.00%
2013-12-03 0 4.450 4.450 4.470 4.440 4.540 2,037,723 9,108,582 4.4700 2.085 2.085 2.094 2.080 2.127 4,348,833 2.0945 -1.98%
2013-12-02 0 4.540 4.530 4.540 4.440 4.600 3,723,000 16,775,860 4.5060 2.127 2.123 2.127 2.080 2.155 7,945,490 2.1114 1.11%
2013-11-29 0 4.490 4.490 4.500 4.430 4.600 4,499,000 20,134,730 4.4754 2.104 2.104 2.109 2.076 2.155 9,601,600 2.0970 -2.39%
2013-11-28 0 4.600 4.600 4.610 4.480 4.640 7,485,000 34,154,740 4.5631 2.155 2.155 2.160 2.099 2.174 15,974,211 2.1381 2.45%
2013-11-27 0 4.490 4.470 4.490 4.400 4.510 3,573,000 15,906,350 4.4518 2.104 2.094 2.104 2.062 2.113 7,625,365 2.0860 1.13%
2013-11-26 0 4.440 4.440 4.480 4.420 4.540 3,081,000 13,738,480 4.4591 2.080 2.080 2.099 2.071 2.127 6,575,357 2.0894 -1.77%
2013-11-25 0 4.520 4.510 4.520 4.340 4.520 5,541,300 24,569,890 4.4340 2.118 2.113 2.118 2.034 2.118 11,826,038 2.0776 2.26%
2013-11-22 0 4.420 4.380 4.430 4.330 4.640 7,634,446 34,044,718 4.4594 2.071 2.052 2.076 2.029 2.174 16,293,154 2.0895 -3.70%
2013-11-21 0 4.590 4.570 4.590 4.560 4.680 5,219,000 24,032,205 4.6048 2.151 2.141 2.151 2.137 2.193 11,138,198 2.1576 0.66%
2013-11-20 0 4.560 4.550 4.570 4.500 4.670 6,846,000 31,280,340 4.5691 2.137 2.132 2.141 2.109 2.188 14,610,481 2.1410 -0.22%
2013-11-19 0 4.570 4.570 4.580 4.550 4.730 8,302,000 38,228,210 4.6047 2.141 2.141 2.146 2.132 2.216 17,717,823 2.1576 -1.08%
2013-11-18 0 4.620 4.630 4.640 4.360 4.650 13,676,400 61,904,125 4.5263 2.165 2.169 2.174 2.043 2.179 29,187,669 2.1209 6.21%
2013-11-15 0 4.350 4.340 4.350 4.150 4.440 13,736,600 59,600,959 4.3388 2.038 2.034 2.038 1.945 2.080 29,316,146 2.0330 4.57%
2013-11-14 0 4.160 4.150 4.160 4.050 4.190 5,606,000 23,071,195 4.1154 1.949 1.945 1.949 1.898 1.963 11,964,119 1.9284 1.46%
2013-11-13 0 4.100 4.090 4.100 4.070 4.270 9,098,000 37,837,425 4.1589 1.921 1.916 1.921 1.907 2.001 19,416,617 1.9487 -1.68%
2013-11-12 0 4.170 4.160 4.170 3.960 4.290 19,873,000 82,764,355 4.1647 1.954 1.949 1.954 1.856 2.010 42,412,225 1.9514 4.77%
2013-11-11 0 3.980 3.960 3.980 3.930 4.130 5,761,000 22,964,496 3.9862 1.865 1.856 1.865 1.841 1.935 12,294,914 1.8678 -2.69%
2013-11-08 0 4.090 4.090 4.100 3.920 4.160 19,400,000 78,870,628 4.0655 1.916 1.916 1.921 1.837 1.949 41,402,766 1.9050 0.00%
2013-11-07 0 4.090 4.090 4.100 3.630 4.150 39,700,000 156,020,205 3.9300 1.916 1.916 1.921 1.701 1.945 84,726,278 1.8415 18.21%
2013-11-06 0 3.460 3.460 3.470 3.410 3.480 2,406,000 8,315,890 3.4563 1.621 1.621 1.626 1.598 1.631 5,134,797 1.6195 1.47%
2013-11-05 0 3.410 3.410 3.430 3.380 3.450 2,058,000 7,036,860 3.4193 1.598 1.598 1.607 1.584 1.617 4,392,108 1.6022 -0.58%
2013-11-04 0 3.430 3.410 3.430 3.370 3.440 1,640,864 5,591,046 3.4074 1.607 1.598 1.607 1.579 1.612 3,501,872 1.5966 1.78%
2013-11-01 0 3.370 3.370 3.390 3.370 3.450 2,092,000 7,130,045 3.4082 1.579 1.579 1.588 1.579 1.617 4,464,669 1.5970 -1.75%
2013-10-31 0 3.430 3.420 3.430 3.390 3.450 1,624,000 5,566,460 3.4276 1.607 1.603 1.607 1.588 1.617 3,465,881 1.6061 0.88%
2013-10-30 0 3.400 3.400 3.410 3.370 3.420 1,915,000 6,512,040 3.4005 1.593 1.593 1.598 1.579 1.603 4,086,922 1.5934 1.19%
2013-10-29 0 3.360 3.350 3.380 3.340 3.480 2,983,000 10,096,120 3.3846 1.574 1.570 1.584 1.565 1.631 6,366,209 1.5859 -1.47%
2013-10-28 0 3.410 3.370 3.410 3.340 3.500 2,324,000 7,858,645 3.3815 1.598 1.579 1.598 1.565 1.640 4,959,795 1.5845 -0.87%
2013-10-25 0 3.440 3.440 3.450 3.370 3.550 5,127,000 17,690,559 3.4505 1.612 1.612 1.617 1.579 1.663 10,941,855 1.6168 0.00%
2013-10-24 0 3.440 3.430 3.440 3.410 3.490 2,370,000 8,150,298 3.4389 1.612 1.607 1.612 1.598 1.635 5,057,967 1.6114 -0.86%
2013-10-23 0 3.470 3.450 3.490 3.450 3.550 5,912,000 20,660,250 3.4946 1.626 1.617 1.635 1.617 1.663 12,617,173 1.6375 -0.86%
2013-10-22 0 3.500 3.490 3.510 3.370 3.540 8,014,000 27,830,668 3.4728 1.640 1.635 1.645 1.579 1.659 17,103,184 1.6272 3.55%
2013-10-21 0 3.380 3.380 3.390 3.340 3.390 2,603,000 8,771,235 3.3697 1.584 1.584 1.588 1.565 1.588 5,555,227 1.5789 0.30%
2013-10-18 0 3.370 3.330 3.360 3.330 3.400 1,848,000 6,208,420 3.3595 1.579 1.560 1.574 1.560 1.593 3,943,934 1.5742 0.60%
2013-10-17 0 3.350 3.340 3.360 3.290 3.380 3,179,000 10,644,145 3.3483 1.570 1.565 1.574 1.542 1.584 6,784,505 1.5689 1.52%
2013-10-16 0 3.300 3.290 3.300 3.260 3.330 3,976,000 13,106,050 3.2963 1.546 1.542 1.546 1.528 1.560 8,485,433 1.5445 -0.90%
2013-10-15 0 3.330 3.330 3.340 3.290 3.360 2,639,000 8,800,545 3.3348 1.560 1.560 1.565 1.542 1.574 5,632,057 1.5626 1.22%
2013-10-11 0 3.290 3.280 3.300 3.230 3.300 3,213,000 10,484,885 3.2633 1.542 1.537 1.546 1.513 1.546 6,857,066 1.5291 1.23%
2013-10-10 0 3.250 3.240 3.270 3.180 3.310 4,240,000 13,710,610 3.2336 1.523 1.518 1.532 1.490 1.551 9,048,852 1.5152 -1.81%
2013-10-09 0 3.310 3.300 3.310 3.250 3.350 2,177,000 7,146,380 3.2827 1.551 1.546 1.551 1.523 1.570 4,646,073 1.5382 -0.60%
2013-10-08 0 3.330 3.320 3.330 3.280 3.370 5,035,000 16,711,470 3.3191 1.560 1.556 1.560 1.537 1.579 10,745,512 1.5552 2.46%
2013-10-07 0 3.250 3.250 3.260 3.230 3.360 2,663,000 8,695,080 3.2651 1.523 1.523 1.528 1.513 1.574 5,683,277 1.5299 -2.69%
2013-10-04 0 3.340 3.330 3.340 3.240 3.360 2,623,000 8,730,985 3.3286 1.565 1.560 1.565 1.518 1.574 5,597,910 1.5597 2.45%
2013-10-03 0 3.260 3.250 3.270 3.230 3.280 1,814,000 5,918,730 3.2628 1.528 1.523 1.532 1.513 1.537 3,871,372 1.5288 0.31%
2013-10-02 0 3.250 3.240 3.250 3.200 3.290 2,293,000 7,457,150 3.2521 1.523 1.518 1.523 1.499 1.542 4,893,636 1.5238 -0.31%
2013-09-30 0 3.260 3.200 3.270 3.160 3.270 5,051,000 16,319,260 3.2309 1.528 1.499 1.532 1.481 1.532 10,779,658 1.5139 -0.61%
2013-09-27 0 3.280 3.280 3.290 3.220 3.330 3,951,500 12,869,535 3.2569 1.537 1.537 1.542 1.509 1.560 8,433,146 1.5261 -1.80%
2013-09-26 0 3.340 3.340 3.350 3.290 3.370 4,776,000 15,823,109 3.3130 1.565 1.565 1.570 1.542 1.579 10,192,763 1.5524 -1.18%
2013-09-25 0 3.380 3.350 3.380 3.330 3.410 2,790,000 9,403,692 3.3705 1.584 1.570 1.584 1.560 1.598 5,954,315 1.5793 0.00%
2013-09-24 0 3.380 3.370 3.380 3.350 3.400 2,584,000 8,715,315 3.3728 1.584 1.579 1.584 1.570 1.593 5,514,678 1.5804 -0.59%
2013-09-23 0 3.400 3.400 3.410 3.350 3.430 778,000 2,646,760 3.4020 1.593 1.593 1.598 1.570 1.607 1,660,379 1.5941 0.59%
2013-09-19 0 3.380 3.360 3.390 3.370 3.410 2,432,000 8,235,020 3.3861 1.584 1.574 1.588 1.579 1.598 5,190,285 1.5866 0.30%
2013-09-18 0 3.370 3.350 3.370 3.340 3.420 2,933,000 9,879,565 3.3684 1.579 1.570 1.579 1.565 1.603 6,259,501 1.5783 -1.46%
2013-09-17 0 3.420 3.400 3.420 3.390 3.460 3,320,000 11,369,710 3.4246 1.603 1.593 1.603 1.588 1.621 7,085,422 1.6047 0.29%
2013-09-16 0 3.410 3.390 3.410 3.360 3.430 2,477,000 8,399,070 3.3908 1.598 1.588 1.598 1.574 1.607 5,286,322 1.5888 1.19%
2013-09-13 0 3.370 3.370 3.390 3.360 3.480 6,933,000 23,560,500 3.3983 1.579 1.579 1.588 1.574 1.631 14,796,153 1.5923 -3.16%
2013-09-12 0 3.480 3.460 3.500 3.420 3.560 5,960,000 20,911,495 3.5086 1.631 1.621 1.640 1.603 1.668 12,719,613 1.6440 1.75%
2013-09-11 0 3.420 3.400 3.420 3.350 3.430 3,396,000 11,506,510 3.3883 1.603 1.593 1.603 1.570 1.607 7,247,618 1.5876 1.79%
2013-09-10 0 3.360 3.350 3.360 3.340 3.500 10,004,000 33,951,764 3.3938 1.574 1.570 1.574 1.565 1.640 21,350,168 1.5902 0.30%
2013-09-09 0 3.350 3.340 3.360 3.330 3.390 4,311,073 14,463,057 3.3549 1.570 1.565 1.574 1.560 1.588 9,200,533 1.5720 0.60%
2013-09-06 0 3.330 3.320 3.330 3.310 3.420 3,929,000 13,180,760 3.3547 1.560 1.556 1.560 1.551 1.603 8,385,127 1.5719 0.30%
2013-09-05 0 3.320 3.300 3.330 3.290 3.440 6,452,000 21,522,710 3.3358 1.556 1.546 1.560 1.542 1.612 13,769,621 1.5631 -0.30%
2013-09-04 0 3.330 3.350 3.360 3.180 3.600 22,288,000 74,833,610 3.3576 1.560 1.570 1.574 1.490 1.687 47,566,229 1.5733 -6.98%
2013-09-03 0 3.580 3.560 3.580 3.550 3.640 2,406,000 8,635,475 3.5891 1.677 1.668 1.677 1.663 1.706 5,134,797 1.6818 -0.56%
2013-09-02 0 3.600 3.570 3.600 3.540 3.650 3,271,000 11,767,955 3.5977 1.687 1.673 1.687 1.659 1.710 6,980,848 1.6857 -1.37%
2013-08-30 0 3.650 3.640 3.650 3.510 3.670 2,975,000 10,752,990 3.6145 1.710 1.706 1.710 1.645 1.720 6,349,135 1.6936 1.96%
2013-08-29 0 3.580 3.550 3.580 3.530 3.720 3,702,000 13,252,069 3.5797 1.677 1.663 1.677 1.654 1.743 7,900,672 1.6773 -2.19%
2013-08-28 0 3.660 3.620 3.660 3.590 3.720 4,520,000 16,414,260 3.6315 1.715 1.696 1.715 1.682 1.743 9,646,418 1.7016 -2.40%
2013-08-27 0 3.750 3.710 3.750 3.690 3.800 2,470,000 9,253,710 3.7464 1.757 1.738 1.757 1.729 1.781 5,271,383 1.7555 -1.32%
2013-08-26 0 3.800 3.780 3.800 3.760 3.830 3,346,000 12,692,100 3.7932 1.781 1.771 1.781 1.762 1.795 7,140,910 1.7774 -0.26%
2013-08-23 0 3.810 3.800 3.810 3.750 3.860 2,578,000 9,804,640 3.8032 1.785 1.781 1.785 1.757 1.809 5,501,873 1.7821 0.53%
2013-08-22 0 3.790 3.770 3.790 3.710 3.790 3,757,000 14,106,310 3.7547 1.776 1.767 1.776 1.738 1.776 8,018,051 1.7593 0.53%
2013-08-21 0 3.770 3.750 3.790 3.710 3.860 6,683,000 25,245,520 3.7776 1.767 1.757 1.776 1.738 1.809 14,262,613 1.7700 -1.31%
2013-08-20 0 3.820 3.810 3.830 3.780 4.250 16,381,000 63,825,794 3.8963 1.790 1.785 1.795 1.771 1.991 34,959,727 1.8257 -7.73%
2013-08-19 0 4.140 4.140 4.150 4.060 4.180 3,454,000 14,279,800 4.1343 1.940 1.940 1.945 1.902 1.959 7,371,400 1.9372 1.47%
2013-08-16 0 4.080 4.020 4.080 4.020 4.080 1,462,000 5,918,140 4.0480 1.912 1.884 1.912 1.884 1.912 3,120,147 1.8968 0.74%
2013-08-15 0 4.050 4.030 4.050 4.020 4.120 1,083,000 4,415,580 4.0772 1.898 1.888 1.898 1.884 1.930 2,311,299 1.9104 -1.22%
2013-08-13 0 4.100 4.100 4.110 3.990 4.130 5,147,000 20,889,300 4.0585 1.921 1.921 1.926 1.870 1.935 10,984,538 1.9017 3.02%
2013-08-12 0 3.980 3.980 3.990 3.900 4.010 1,718,000 6,812,000 3.9651 1.865 1.865 1.870 1.827 1.879 3,666,492 1.8579 1.27%
2013-08-09 0 3.930 3.930 3.940 3.860 3.970 1,827,000 7,134,010 3.9048 1.841 1.841 1.846 1.809 1.860 3,899,116 1.8296 0.00%
2013-08-08 0 3.930 3.900 3.930 3.880 4.000 902,150 3,547,311 3.9321 1.841 1.827 1.841 1.818 1.874 1,925,335 1.8424 -1.01%
2013-08-07 0 3.970 3.960 3.970 3.940 4.010 1,430,500 5,683,685 3.9732 1.860 1.856 1.860 1.846 1.879 3,052,920 1.8617 -0.75%
2013-08-06 0 4.000 3.980 4.000 3.920 4.030 1,433,000 5,692,020 3.9721 1.874 1.865 1.874 1.837 1.888 3,058,256 1.8612 1.27%
2013-08-05 0 3.950 3.940 3.950 3.940 4.130 3,000,000 11,973,585 3.9912 1.851 1.846 1.851 1.846 1.935 6,402,490 1.8701 -2.71%
2013-08-02 0 4.060 4.050 4.060 3.890 4.080 3,178,000 12,660,450 3.9838 1.902 1.898 1.902 1.823 1.912 6,782,371 1.8667 4.37%
2013-08-01 0 3.890 3.890 3.900 3.770 3.900 1,727,000 6,598,908 3.8210 1.823 1.823 1.827 1.767 1.827 3,685,700 1.7904 1.57%
2013-07-31 0 3.830 3.780 3.830 3.750 3.870 1,526,000 5,787,920 3.7929 1.795 1.771 1.795 1.757 1.813 3,256,733 1.7772 -0.52%
2013-07-30 0 3.850 3.830 3.850 3.830 3.940 1,289,000 4,973,930 3.8588 1.804 1.795 1.804 1.795 1.846 2,750,936 1.8081 -1.53%
2013-07-29 0 3.910 3.890 3.920 3.850 3.960 936,000 3,658,500 3.9087 1.832 1.823 1.837 1.804 1.856 1,997,577 1.8315 -1.01%
2013-07-26 0 3.950 3.920 3.960 3.900 3.970 1,013,000 3,977,290 3.9262 1.851 1.837 1.856 1.827 1.860 2,161,907 1.8397 0.00%
2013-07-25 0 3.950 3.930 3.950 3.870 3.980 1,067,000 4,181,190 3.9186 1.851 1.841 1.851 1.813 1.865 2,277,152 1.8361 -0.25%
2013-07-24 0 3.960 3.950 3.960 3.890 3.980 1,905,000 7,511,220 3.9429 1.856 1.851 1.856 1.823 1.865 4,065,581 1.8475 1.02%
2013-07-23 0 3.920 3.920 3.930 3.810 3.950 2,652,000 10,335,370 3.8972 1.837 1.837 1.841 1.785 1.851 5,659,801 1.8261 3.70%
2013-07-22 0 3.780 3.760 3.780 3.730 3.900 3,070,000 11,589,280 3.7750 1.771 1.762 1.771 1.748 1.827 6,551,881 1.7688 -1.82%
2013-07-19 0 3.850 3.840 3.850 3.830 3.990 2,612,000 10,139,950 3.8821 1.804 1.799 1.804 1.795 1.870 5,574,434 1.8190 -3.02%
2013-07-18 0 3.970 3.950 3.970 3.880 4.060 4,489,000 17,709,030 3.9450 1.860 1.851 1.860 1.818 1.902 9,580,258 1.8485 -2.22%
2013-07-17 0 4.060 4.060 4.070 4.050 4.150 1,903,000 7,774,025 4.0851 1.902 1.902 1.907 1.898 1.945 4,061,313 1.9142 -2.17%
2013-07-16 0 4.150 4.160 4.170 4.080 4.260 11,661,000 48,460,300 4.1558 1.945 1.949 1.954 1.912 1.996 24,886,477 1.9473 2.47%
2013-07-15 0 4.050 4.040 4.050 3.870 4.050 4,186,000 16,668,465 3.9820 1.898 1.893 1.898 1.813 1.898 8,933,607 1.8658 4.92%
2013-07-12 0 3.860 3.860 3.870 3.770 3.870 1,699,000 6,475,790 3.8115 1.809 1.809 1.813 1.767 1.813 3,625,943 1.7860 2.39%
2013-07-11 0 3.770 3.770 3.790 3.700 3.830 3,164,000 11,944,820 3.7752 1.767 1.767 1.776 1.734 1.795 6,752,492 1.7689 1.89%
2013-07-10 0 3.700 3.680 3.700 3.650 3.730 1,263,000 4,661,390 3.6907 1.734 1.724 1.734 1.710 1.748 2,695,448 1.7294 0.82%
2013-07-09 0 3.670 3.660 3.680 3.640 3.790 2,954,000 10,982,930 3.7180 1.720 1.715 1.724 1.706 1.776 6,304,318 1.7421 -1.08%
2013-07-08 0 3.710 3.700 3.750 3.610 3.750 1,519,000 5,566,240 3.6644 1.738 1.734 1.757 1.692 1.757 3,241,794 1.7170 0.54%
2013-07-05 0 3.690 3.680 3.690 3.660 3.730 1,028,000 3,799,450 3.6960 1.729 1.724 1.729 1.715 1.748 2,193,920 1.7318 0.00%
2013-07-04 0 3.690 3.690 3.700 3.660 3.740 826,000 3,050,230 3.6928 1.729 1.729 1.734 1.715 1.752 1,762,819 1.7303 0.82%
2013-07-03 0 3.660 3.650 3.660 3.650 3.840 2,819,000 10,448,530 3.7065 1.715 1.710 1.715 1.710 1.799 6,016,206 1.7367 -4.44%
2013-07-02 0 3.830 3.800 3.830 3.750 3.970 8,413,460 32,126,141 3.8184 1.795 1.781 1.795 1.757 1.860 17,955,697 1.7892 2.41%
2013-06-28 0 3.740 3.720 3.730 3.660 3.750 2,384,000 8,860,810 3.7168 1.752 1.743 1.748 1.715 1.757 5,087,845 1.7416 2.75%
2013-06-27 0 3.640 3.610 3.650 3.570 3.790 5,689,000 21,014,455 3.6939 1.706 1.692 1.710 1.673 1.776 12,141,254 1.7308 -1.36%
2013-06-26 0 3.690 3.680 3.700 3.560 3.700 2,127,000 7,768,870 3.6525 1.729 1.724 1.734 1.668 1.734 4,539,365 1.7114 4.83%
2013-06-25 0 3.520 3.520 3.590 3.390 3.850 16,332,000 58,424,130 3.5773 1.649 1.649 1.682 1.588 1.804 34,855,153 1.6762 -5.12%
2013-06-24 0 3.710 3.660 3.710 3.520 3.900 5,699,000 20,717,790 3.6353 1.738 1.715 1.738 1.649 1.827 12,162,596 1.7034 -4.38%
2013-06-21 0 3.880 3.840 3.880 3.780 3.940 3,416,000 13,075,765 3.8278 1.818 1.799 1.818 1.771 1.846 7,290,301 1.7936 -0.51%
2013-06-20 0 3.900 3.860 3.900 3.850 3.930 4,219,000 16,376,960 3.8817 1.827 1.809 1.827 1.804 1.841 9,004,034 1.8188 -2.01%
2013-06-19 0 3.980 3.960 3.980 3.900 4.000 5,923,000 23,380,430 3.9474 1.865 1.856 1.865 1.827 1.874 12,640,648 1.8496 0.51%
2013-06-18 0 3.960 3.950 3.960 3.800 3.970 1,603,000 6,297,280 3.9284 1.856 1.851 1.856 1.781 1.860 3,421,064 1.8407 2.33%
2013-06-17 0 3.870 3.860 3.870 3.760 3.870 5,059,000 19,313,925 3.8177 1.813 1.809 1.813 1.762 1.813 10,796,732 1.7889 1.04%
2013-06-14 0 3.830 3.800 3.840 3.800 4.020 4,257,000 16,703,490 3.9238 1.795 1.781 1.799 1.781 1.884 9,085,133 1.8386 -3.53%
2013-06-13 0 3.970 3.930 3.980 3.820 3.980 2,155,000 8,358,970 3.8789 1.860 1.841 1.865 1.790 1.865 4,599,122 1.8175 -0.75%
2013-06-11 0 4.000 3.980 4.000 3.920 4.050 2,969,000 11,764,605 3.9625 1.874 1.865 1.874 1.837 1.898 6,336,330 1.8567 0.00%
2013-06-10 0 4.000 3.960 4.000 3.900 4.180 7,178,000 28,663,730 3.9933 1.874 1.856 1.874 1.827 1.959 15,319,023 1.8711 1.78%
2013-06-07 0 3.930 3.910 3.930 3.870 4.050 6,463,698 25,297,281 3.9137 1.841 1.832 1.841 1.813 1.898 13,794,586 1.8339 -1.26%
2013-06-06 0 3.980 3.950 3.980 3.870 4.090 6,471,000 25,662,620 3.9658 1.865 1.851 1.865 1.813 1.916 13,810,170 1.8582 -1.73%
2013-06-05 0 4.050 4.030 4.050 4.010 4.160 4,125,000 16,745,530 4.0595 1.898 1.888 1.898 1.879 1.949 8,803,423 1.9022 -1.70%
2013-06-04 0 4.120 4.130 4.140 4.040 4.190 3,089,000 12,732,180 4.1218 1.930 1.935 1.940 1.893 1.963 6,592,430 1.9313 -1.67%
2013-06-03 0 4.190 4.150 4.200 4.120 4.250 2,223,000 9,271,950 4.1709 1.963 1.945 1.968 1.930 1.991 4,744,245 1.9544 -0.71%
2013-05-31 0 4.220 4.220 4.250 4.200 4.320 3,474,000 14,847,000 4.2737 1.977 1.977 1.991 1.968 2.024 7,414,083 2.0025 -0.24%
2013-05-30 0 4.230 4.200 4.240 4.100 4.260 3,493,000 14,616,040 4.1844 1.982 1.968 1.987 1.921 1.996 7,454,632 1.9607 0.71%
2013-05-29 0 4.200 4.170 4.180 4.160 4.380 3,608,000 15,343,090 4.2525 1.968 1.954 1.959 1.949 2.052 7,700,061 1.9926 -3.23%
2013-05-28 0 4.340 4.320 4.340 4.260 4.370 2,030,000 8,786,480 4.3283 2.034 2.024 2.034 1.996 2.048 4,332,351 2.0281 2.12%
2013-05-27 0 4.250 4.250 4.270 4.190 4.310 2,859,000 12,129,505 4.2426 1.991 1.991 2.001 1.963 2.020 6,101,573 1.9879 -1.39%
2013-05-24 0 4.310 4.290 4.310 4.160 4.320 3,033,000 12,856,880 4.2390 2.020 2.010 2.020 1.949 2.024 6,472,917 1.9863 4.11%
2013-05-23 0 4.140 4.130 4.160 4.120 4.490 6,131,000 26,135,110 4.2628 1.940 1.935 1.949 1.930 2.104 13,084,554 1.9974 -6.97%
2013-05-22 0 4.450 4.340 4.450 4.210 4.500 3,359,000 14,585,120 4.3421 2.085 2.034 2.085 1.973 2.109 7,168,654 2.0346 -1.11%
2013-05-21 0 4.500 4.480 4.500 4.440 4.560 2,074,000 9,305,280 4.4866 2.109 2.099 2.109 2.080 2.137 4,426,254 2.1023 -0.88%
2013-05-20 0 4.540 4.520 4.540 4.290 4.550 11,028,000 49,274,075 4.4681 2.127 2.118 2.127 2.010 2.132 23,535,552 2.0936 4.85%
2013-05-16 0 4.330 4.290 4.330 4.020 4.360 8,316,500 35,034,250 4.2126 2.029 2.010 2.029 1.884 2.043 17,748,768 1.9739 6.39%
2013-05-15 0 4.070 4.070 4.080 4.010 4.140 2,441,000 9,923,870 4.0655 1.907 1.907 1.912 1.879 1.940 5,209,492 1.9050 0.99%
2013-05-14 0 4.030 4.000 4.040 3.980 4.180 3,626,000 14,738,330 4.0646 1.888 1.874 1.893 1.865 1.959 7,738,476 1.9046 -2.66%
2013-05-13 0 4.140 4.110 4.140 4.100 4.190 3,522,000 14,604,280 4.1466 1.940 1.926 1.940 1.921 1.963 7,516,523 1.9430 -0.24%
2013-05-10 0 4.150 4.170 4.180 4.020 4.170 3,992,000 16,383,730 4.1041 1.945 1.954 1.959 1.884 1.954 8,519,579 1.9231 1.22%
2013-05-09 0 4.100 4.090 4.100 3.950 4.110 6,893,000 27,902,295 4.0479 1.921 1.916 1.921 1.851 1.926 14,710,787 1.8967 2.24%
2013-05-08 0 4.010 4.000 4.010 3.860 4.010 6,138,000 24,265,100 3.9533 1.879 1.874 1.879 1.809 1.879 13,099,494 1.8524 1.78%
2013-05-07 0 3.940 3.910 3.940 3.810 3.960 11,485,000 44,718,550 3.8936 1.846 1.832 1.846 1.785 1.856 24,510,864 1.8244 2.34%
2013-05-06 0 3.850 3.840 3.850 3.720 3.870 11,716,000 44,598,540 3.8066 1.804 1.799 1.804 1.743 1.813 25,003,856 1.7837 7.24%
2013-05-03 0 3.590 3.570 3.590 3.540 3.610 1,892,000 6,756,430 3.5711 1.682 1.673 1.682 1.659 1.692 4,037,837 1.6733 0.84%
2013-05-02 0 3.560 3.550 3.560 3.460 3.580 3,737,000 13,166,985 3.5234 1.668 1.663 1.668 1.621 1.677 7,975,368 1.6510 -0.84%
2013-04-30 0 3.770 3.750 3.770 3.740 3.810 1,892,000 7,105,035 3.7553 1.682 1.673 1.682 1.669 1.700 4,240,291 1.6756 0.53%
2013-04-29 0 3.750 3.720 3.760 3.700 3.800 1,376,000 5,127,470 3.7264 1.673 1.660 1.678 1.651 1.696 3,083,848 1.6627 0.27%
2013-04-26 0 3.740 3.720 3.760 3.690 3.820 2,198,000 8,226,170 3.7426 1.669 1.660 1.678 1.646 1.704 4,926,089 1.6699 -1.32%
2013-04-25 0 3.790 3.780 3.790 3.740 3.820 705,000 2,666,525 3.7823 1.691 1.687 1.691 1.669 1.704 1,580,024 1.6876 0.53%
2013-04-24 0 3.770 3.760 3.770 3.700 3.790 2,358,000 8,807,705 3.7352 1.682 1.678 1.682 1.651 1.691 5,284,675 1.6667 1.62%
2013-04-23 0 3.710 3.700 3.710 3.690 3.750 3,318,000 12,309,520 3.7099 1.655 1.651 1.655 1.646 1.673 7,436,197 1.6554 1.37%
2013-04-22 0 3.660 3.650 3.660 3.590 3.670 1,437,000 5,208,260 3.6244 1.633 1.629 1.633 1.602 1.638 3,220,559 1.6172 1.67%
2013-04-19 0 3.600 3.610 3.630 3.550 3.640 5,068,000 18,155,070 3.5823 1.606 1.611 1.620 1.584 1.624 11,358,242 1.5984 -1.64%
2013-04-18 0 3.660 3.650 3.660 3.600 3.680 632,000 2,304,020 3.6456 1.633 1.629 1.633 1.606 1.642 1,416,419 1.6267 0.83%
2013-04-17 0 3.630 3.610 3.630 3.600 3.660 789,000 2,864,140 3.6301 1.620 1.611 1.620 1.606 1.633 1,768,282 1.6197 -0.82%
2013-04-16 0 3.660 3.660 3.670 3.600 3.750 1,347,000 4,915,960 3.6496 1.633 1.633 1.638 1.606 1.673 3,018,854 1.6284 0.00%
2013-04-15 0 3.660 3.650 3.660 3.600 3.710 2,055,000 7,553,730 3.6758 1.633 1.629 1.633 1.606 1.655 4,605,601 1.6401 -1.08%
2013-04-12 0 3.700 3.690 3.700 3.680 3.730 1,036,000 3,830,730 3.6976 1.651 1.646 1.651 1.642 1.664 2,321,851 1.6499 -0.27%
2013-04-11 0 3.710 3.690 3.710 3.670 3.750 580,000 2,149,845 3.7066 1.655 1.646 1.655 1.638 1.673 1,299,878 1.6539 -0.27%
2013-04-10 0 3.720 3.710 3.730 3.610 3.730 2,642,910 9,662,428 3.6560 1.660 1.655 1.664 1.611 1.664 5,923,207 1.6313 2.20%
2013-04-09 0 3.640 3.640 3.660 3.600 3.730 3,756,000 13,745,940 3.6597 1.624 1.624 1.633 1.606 1.664 8,417,829 1.6330 1.39%
2013-04-08 0 3.590 3.580 3.630 3.550 3.650 1,669,000 6,021,120 3.6076 1.602 1.597 1.620 1.584 1.629 3,740,510 1.6097 0.28%
2013-04-05 0 3.580 3.560 3.580 3.430 3.600 4,719,000 16,521,990 3.5012 1.597 1.588 1.597 1.530 1.606 10,576,074 1.5622 0.28%
2013-04-03 0 3.570 3.510 3.570 3.510 3.700 8,335,000 30,015,915 3.6012 1.593 1.566 1.593 1.566 1.651 18,680,140 1.6068 -0.83%
2013-04-02 0 3.600 3.570 3.600 3.570 3.890 6,522,000 23,905,380 3.6653 1.606 1.593 1.606 1.593 1.736 14,616,901 1.6355 -7.69%
2013-03-28 0 3.900 3.900 3.940 3.700 3.980 4,622,000 17,474,120 3.7806 1.740 1.740 1.758 1.651 1.776 10,358,681 1.6869 2.90%
2013-03-27 0 3.790 3.790 3.800 3.760 3.810 1,621,000 6,150,810 3.7945 1.691 1.691 1.696 1.678 1.700 3,632,934 1.6931 0.53%
2013-03-26 0 3.770 3.770 3.780 3.740 3.850 2,242,000 8,447,650 3.7679 1.682 1.682 1.687 1.669 1.718 5,024,700 1.6812 -1.31%
2013-03-25 0 3.820 3.800 3.810 3.650 3.860 4,587,000 17,231,690 3.7566 1.704 1.696 1.700 1.629 1.722 10,280,240 1.6762 3.80%
2013-03-22 0 3.680 3.670 3.680 3.660 3.730 3,235,000 11,931,730 3.6883 1.642 1.638 1.642 1.633 1.664 7,250,180 1.6457 -1.08%
2013-03-21 0 3.720 3.710 3.720 3.670 3.800 6,908,000 25,693,840 3.7194 1.660 1.655 1.660 1.638 1.696 15,481,992 1.6596 -1.06%
2013-03-20 0 3.760 3.750 3.760 3.690 3.950 14,528,000 55,130,976 3.7948 1.678 1.673 1.678 1.646 1.762 32,559,697 1.6932 -2.59%
2013-03-19 0 3.860 3.860 3.870 3.590 3.870 12,093,000 45,295,310 3.7456 1.722 1.722 1.727 1.602 1.727 27,102,452 1.6713 7.52%
2013-03-18 0 3.590 3.550 3.590 3.490 3.750 5,195,000 18,507,375 3.5625 1.602 1.584 1.602 1.557 1.673 11,642,871 1.5896 -3.75%
2013-03-15 0 3.730 3.690 3.740 3.690 3.830 2,609,000 9,723,470 3.7269 1.664 1.646 1.669 1.646 1.709 5,847,209 1.6629 -1.84%
2013-03-14 0 3.800 3.800 3.810 3.680 3.820 5,572,000 20,943,313 3.7587 1.696 1.696 1.700 1.642 1.704 12,487,791 1.6771 0.00%
2013-03-13 0 3.800 3.750 3.780 3.600 3.970 16,833,500 62,590,780 3.7182 1.696 1.673 1.687 1.606 1.771 37,726,711 1.6591 -3.80%
2013-03-12 0 3.950 3.880 3.890 3.830 4.190 8,442,000 33,237,320 3.9371 1.762 1.731 1.736 1.709 1.870 18,919,945 1.7567 -4.36%
2013-03-11 0 4.130 4.120 4.130 3.980 4.180 6,508,000 26,943,680 4.1401 1.843 1.838 1.843 1.776 1.865 14,585,525 1.8473 1.23%
2013-03-08 0 4.080 4.060 4.130 3.900 4.100 15,058,000 60,365,410 4.0089 1.820 1.812 1.843 1.740 1.829 33,747,516 1.7887 4.35%
2013-03-07 0 3.910 3.890 3.910 3.800 3.980 18,431,000 72,178,080 3.9161 1.745 1.736 1.745 1.696 1.776 41,306,978 1.7474 3.71%
2013-03-06 0 3.770 3.770 3.780 3.750 3.800 1,972,000 7,451,960 3.7789 1.682 1.682 1.687 1.673 1.696 4,419,584 1.6861 -0.53%
2013-03-05 0 3.790 3.770 3.790 3.720 3.830 4,798,000 18,126,250 3.7779 1.691 1.682 1.691 1.660 1.709 10,753,127 1.6857 1.61%
2013-03-04 0 3.730 3.730 3.750 3.640 3.770 7,273,000 26,832,480 3.6893 1.664 1.664 1.673 1.624 1.682 16,300,019 1.6462 1.63%
2013-03-01 0 3.670 3.670 3.700 3.590 3.720 2,228,534 8,164,241 3.6635 1.638 1.638 1.651 1.602 1.660 4,994,520 1.6346 1.94%
2013-02-28 0 3.600 3.560 3.600 3.530 3.780 3,895,000 13,981,340 3.5896 1.606 1.588 1.606 1.575 1.687 8,729,352 1.6016 2.27%
2013-02-27 0 3.520 3.520 3.540 3.490 3.560 1,047,000 3,681,980 3.5167 1.571 1.571 1.580 1.557 1.588 2,346,503 1.5691 1.73%
2013-02-26 0 3.460 3.450 3.460 3.430 3.580 3,331,000 11,598,980 3.4821 1.544 1.539 1.544 1.530 1.597 7,465,333 1.5537 0.29%
2013-02-25 0 3.450 3.450 3.490 3.430 3.580 1,619,000 5,647,240 3.4881 1.539 1.539 1.557 1.530 1.597 3,628,452 1.5564 -1.71%
2013-02-22 0 3.510 3.490 3.510 3.440 3.640 5,133,000 17,913,583 3.4899 1.566 1.557 1.566 1.535 1.624 11,503,918 1.5572 -2.23%
2013-02-21 0 3.590 3.570 3.590 3.520 3.750 6,148,000 21,996,330 3.5778 1.602 1.593 1.602 1.571 1.673 13,778,704 1.5964 -3.49%
2013-02-20 0 3.720 3.670 3.720 3.650 3.820 2,447,000 9,034,930 3.6922 1.660 1.638 1.660 1.629 1.704 5,484,139 1.6475 0.00%
2013-02-19 0 3.720 3.690 3.720 3.690 3.840 1,657,000 6,189,240 3.7352 1.660 1.646 1.660 1.646 1.713 3,713,616 1.6666 -2.36%
2013-02-18 0 3.810 3.770 3.810 3.700 3.880 4,890,000 18,523,630 3.7881 1.700 1.682 1.700 1.651 1.731 10,959,314 1.6902 1.60%
2013-02-15 0 3.750 3.730 3.750 3.550 3.780 5,378,000 19,772,630 3.6766 1.673 1.664 1.673 1.584 1.687 12,053,005 1.6405 4.17%
2013-02-14 0 3.600 3.580 3.600 3.450 3.640 2,367,000 8,480,682 3.5829 1.606 1.597 1.606 1.539 1.624 5,304,846 1.5987 0.28%
2013-02-08 0 3.590 3.580 3.600 3.410 3.600 3,656,000 12,959,250 3.5447 1.602 1.597 1.606 1.522 1.606 8,193,712 1.5816 4.97%
2013-02-07 0 3.420 3.420 3.460 3.420 3.530 1,082,000 3,750,050 3.4659 1.526 1.526 1.544 1.526 1.575 2,424,944 1.5464 -1.44%
2013-02-06 0 3.470 3.450 3.470 3.390 3.490 1,618,000 5,585,190 3.4519 1.548 1.539 1.548 1.513 1.557 3,626,211 1.5402 2.36%
2013-02-05 0 3.390 3.390 3.410 3.380 3.500 2,544,000 8,686,590 3.4145 1.513 1.513 1.522 1.508 1.562 5,701,533 1.5236 -1.74%
2013-02-04 0 3.450 3.430 3.450 3.410 3.630 4,379,000 15,267,630 3.4866 1.539 1.530 1.539 1.522 1.620 9,814,077 1.5557 0.58%
2013-02-01 0 3.430 3.430 3.440 3.390 3.460 2,399,000 8,203,690 3.4196 1.530 1.530 1.535 1.513 1.544 5,376,563 1.5258 0.00%
2013-01-31 0 3.430 3.410 3.450 3.380 3.450 2,311,000 7,874,440 3.4074 1.530 1.522 1.539 1.508 1.539 5,179,341 1.5204 -0.87%
2013-01-30 0 3.460 3.450 3.460 3.430 3.500 1,536,000 5,317,200 3.4617 1.544 1.539 1.544 1.530 1.562 3,442,435 1.5446 -0.86%
2013-01-29 0 3.490 3.480 3.490 3.450 3.520 1,345,000 4,691,375 3.4880 1.557 1.553 1.557 1.539 1.571 3,014,372 1.5563 0.58%
2013-01-28 0 3.470 3.470 3.480 3.390 3.630 3,880,560 13,576,725 3.4987 1.548 1.548 1.553 1.513 1.620 8,696,989 1.5611 -2.53%
2013-01-25 0 3.560 3.560 3.570 3.520 3.730 4,228,000 15,245,830 3.6059 1.588 1.588 1.593 1.571 1.664 9,475,661 1.6089 -2.47%
2013-01-24 0 3.650 3.630 3.650 3.560 3.750 3,234,000 11,847,240 3.6633 1.629 1.620 1.629 1.588 1.673 7,247,939 1.6346 -1.35%
2013-01-23 0 3.700 3.700 3.710 3.530 3.700 6,782,000 24,594,050 3.6264 1.651 1.651 1.655 1.575 1.651 15,199,605 1.6181 1.65%
2013-01-22 0 3.640 3.630 3.640 3.550 3.700 5,361,000 19,556,755 3.6480 1.624 1.620 1.624 1.584 1.651 12,014,905 1.6277 -0.27%
2013-01-21 0 3.650 3.600 3.650 3.370 3.670 18,825,000 66,447,915 3.5298 1.629 1.606 1.629 1.504 1.638 42,189,998 1.5750 7.67%
2013-01-18 0 3.390 3.390 3.400 3.330 3.410 4,697,000 15,921,505 3.3897 1.513 1.513 1.517 1.486 1.522 10,526,769 1.5125 0.30%
2013-01-17 0 3.380 3.350 3.380 3.280 3.390 4,251,000 14,224,430 3.3461 1.508 1.495 1.508 1.464 1.513 9,527,208 1.4930 2.42%
2013-01-16 0 3.300 3.260 3.310 3.230 3.330 1,552,000 5,084,360 3.2760 1.472 1.455 1.477 1.441 1.486 3,478,294 1.4617 0.61%
2013-01-15 0 3.280 3.280 3.290 3.200 3.330 2,716,000 8,904,700 3.2786 1.464 1.464 1.468 1.428 1.486 6,087,014 1.4629 1.86%
2013-01-14 0 3.220 3.220 3.230 3.170 3.280 3,751,000 12,056,020 3.2141 1.437 1.437 1.441 1.414 1.464 8,406,623 1.4341 0.31%
2013-01-11 0 3.210 3.210 3.220 3.150 3.320 2,422,000 7,779,410 3.2120 1.432 1.432 1.437 1.406 1.481 5,428,110 1.4332 -2.43%
2013-01-10 0 3.290 3.290 3.300 3.100 3.300 10,007,000 32,103,130 3.2081 1.468 1.468 1.472 1.383 1.472 22,427,374 1.4314 5.45%
2013-01-09 0 3.120 3.100 3.110 3.110 3.170 2,301,000 7,232,640 3.1433 1.392 1.383 1.388 1.388 1.414 5,156,929 1.4025 0.32%
2013-01-08 0 3.110 3.100 3.110 3.090 3.200 11,885,000 37,393,060 3.1462 1.388 1.383 1.388 1.379 1.428 26,636,288 1.4038 -1.58%
2013-01-07 0 3.160 3.150 3.160 3.050 3.220 15,112,000 47,940,670 3.1724 1.410 1.406 1.410 1.361 1.437 33,868,539 1.4155 2.93%
2013-01-04 0 3.070 3.060 3.070 3.040 3.150 3,876,000 11,906,730 3.0719 1.370 1.365 1.370 1.356 1.406 8,686,769 1.3707 -1.29%
2013-01-03 0 3.110 3.100 3.120 3.070 3.180 11,612,000 36,103,965 3.1092 1.388 1.383 1.392 1.370 1.419 26,024,449 1.3873 -0.96%
2013-01-02 0 3.140 3.110 3.160 3.000 3.200 10,388,000 32,037,000 3.0840 1.401 1.388 1.410 1.339 1.428 23,281,259 1.3761 0.64%
2012-12-31 0 3.120 3.070 3.130 2.850 3.130 11,871,000 35,560,820 2.9956 1.392 1.370 1.397 1.272 1.397 26,604,912 1.3366 0.32%
2012-12-28 1 - - - - - 0 0 - 1.388 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 1.388 - - - - 0 - 0.00%
2012-12-24 0 3.110 3.100 3.110 3.060 3.110 1,013,000 3,136,100 3.0959 1.388 1.383 1.388 1.365 1.388 2,270,304 1.3814 1.30%
2012-12-21 0 3.070 3.050 3.070 3.030 3.100 2,182,000 6,681,600 3.0621 1.370 1.361 1.370 1.352 1.383 4,890,230 1.3663 -0.97%
2012-12-20 0 3.100 3.090 3.100 3.060 3.110 1,691,000 5,230,800 3.0933 1.383 1.379 1.383 1.365 1.388 3,789,816 1.3802 0.32%
2012-12-19 0 3.090 3.070 3.090 3.060 3.100 1,956,000 6,020,230 3.0778 1.379 1.370 1.379 1.365 1.383 4,383,726 1.3733 0.65%
2012-12-18 0 3.070 3.060 3.070 3.060 3.130 2,636,000 8,125,550 3.0825 1.370 1.365 1.370 1.365 1.397 5,907,720 1.3754 -1.60%
2012-12-17 0 3.120 3.110 3.120 3.080 3.140 3,715,000 11,552,240 3.1096 1.392 1.388 1.392 1.374 1.401 8,325,941 1.3875 0.32%
2012-12-14 0 3.110 3.090 3.110 2.930 3.110 12,578,000 38,583,250 3.0675 1.388 1.379 1.388 1.307 1.388 28,189,418 1.3687 4.71%
2012-12-13 0 2.970 2.960 2.970 2.920 2.980 2,878,000 8,515,200 2.9587 1.325 1.321 1.325 1.303 1.330 6,450,083 1.3202 0.68%
2012-12-12 0 2.950 2.950 2.960 2.940 3.000 2,138,000 6,347,400 2.9688 1.316 1.316 1.321 1.312 1.339 4,791,618 1.3247 0.00%
2012-12-11 0 2.950 2.940 2.950 2.830 2.990 10,266,000 29,951,075 2.9175 1.316 1.312 1.316 1.263 1.334 23,007,837 1.3018 4.61%
2012-12-10 0 2.820 2.810 2.820 2.800 2.850 1,476,000 4,165,630 2.8222 1.258 1.254 1.258 1.249 1.272 3,307,965 1.2593 0.00%
2012-12-07 0 2.820 2.810 2.820 2.780 2.840 2,592,000 7,285,800 2.8109 1.258 1.254 1.258 1.240 1.267 5,809,109 1.2542 1.08%
2012-12-06 0 2.790 2.780 2.790 2.780 2.810 1,308,000 3,654,350 2.7938 1.245 1.240 1.245 1.240 1.254 2,931,448 1.2466 -0.36%
2012-12-05 0 2.800 2.790 2.800 2.770 2.810 2,297,000 6,421,490 2.7956 1.249 1.245 1.249 1.236 1.254 5,147,964 1.2474 1.45%
2012-12-04 0 2.760 2.750 2.770 2.750 2.780 1,454,000 4,012,090 2.7593 1.232 1.227 1.236 1.227 1.240 3,258,659 1.2312 -0.36%
2012-12-03 0 2.770 2.750 2.770 2.730 2.790 1,284,000 3,539,110 2.7563 1.236 1.227 1.236 1.218 1.245 2,877,660 1.2299 0.36%
2012-11-30 0 2.760 2.740 2.760 2.710 2.790 3,087,000 8,454,970 2.7389 1.232 1.223 1.232 1.209 1.245 6,918,487 1.2221 0.00%
2012-11-29 0 2.760 2.740 2.760 2.750 2.800 3,138,000 8,675,170 2.7646 1.232 1.223 1.232 1.227 1.249 7,032,787 1.2335 0.73%
2012-11-28 0 2.740 2.720 2.740 2.730 2.820 3,901,000 10,765,940 2.7598 1.223 1.214 1.223 1.218 1.258 8,742,799 1.2314 -2.14%
2012-11-27 0 2.800 2.800 2.810 2.780 2.820 1,300,000 3,644,710 2.8036 1.249 1.249 1.254 1.240 1.258 2,913,519 1.2510 -0.71%
2012-11-26 0 2.820 2.800 2.820 2.790 2.840 3,998,891 11,255,821 2.8147 1.258 1.249 1.258 1.245 1.267 8,962,189 1.2559 0.71%
2012-11-23 0 2.800 2.790 2.800 2.780 2.820 1,992,000 5,588,380 2.8054 1.249 1.245 1.249 1.240 1.258 4,464,408 1.2518 -0.71%
2012-11-22 0 2.820 2.810 2.820 2.780 2.840 3,045,000 8,583,380 2.8188 1.258 1.254 1.258 1.240 1.267 6,824,358 1.2578 1.08%
2012-11-21 0 2.790 2.790 2.800 2.770 2.820 852,000 2,381,000 2.7946 1.245 1.245 1.249 1.236 1.258 1,909,476 1.2469 -0.71%
2012-11-20 0 2.810 2.790 2.810 2.780 2.830 3,348,000 9,420,930 2.8139 1.254 1.245 1.254 1.240 1.263 7,503,432 1.2555 0.00%
2012-11-19 0 2.810 2.800 2.810 2.760 2.850 3,595,823 10,039,102 2.7919 1.254 1.249 1.254 1.232 1.272 8,058,845 1.2457 1.08%
2012-11-16 0 2.780 2.760 2.800 2.710 2.820 3,578,000 9,923,990 2.7736 1.240 1.232 1.249 1.209 1.258 8,018,901 1.2376 2.21%
2012-11-15 0 2.720 2.690 2.720 2.600 2.730 4,626,000 12,407,620 2.6821 1.214 1.200 1.214 1.160 1.218 10,367,646 1.1968 4.21%
2012-11-14 0 2.610 2.600 2.620 2.590 2.650 1,315,000 3,436,570 2.6134 1.165 1.160 1.169 1.156 1.182 2,947,137 1.1661 0.38%
2012-11-13 0 2.600 2.580 2.600 2.580 2.640 2,141,000 5,558,380 2.5962 1.160 1.151 1.160 1.151 1.178 4,798,342 1.1584 -0.38%
2012-11-12 0 2.610 2.610 2.620 2.590 2.650 2,199,000 5,775,310 2.6263 1.165 1.165 1.169 1.156 1.182 4,928,330 1.1719 -0.38%
2012-11-09 0 2.620 2.600 2.620 2.560 2.640 1,257,000 3,270,070 2.6015 1.169 1.160 1.169 1.142 1.178 2,817,149 1.1608 -0.38%
2012-11-08 0 2.630 2.620 2.650 2.580 2.690 2,925,000 7,735,520 2.6446 1.173 1.169 1.182 1.151 1.200 6,555,418 1.1800 -0.75%
2012-11-07 0 2.650 2.640 2.680 2.600 2.670 2,816,000 7,439,450 2.6419 1.182 1.178 1.196 1.160 1.191 6,311,131 1.1788 0.76%
2012-11-06 0 2.630 2.620 2.630 2.580 2.630 2,423,000 6,334,200 2.6142 1.173 1.169 1.173 1.151 1.173 5,430,351 1.1664 1.15%
2012-11-05 0 2.600 2.590 2.600 2.580 2.650 1,982,000 5,160,120 2.6035 1.160 1.156 1.160 1.151 1.182 4,441,996 1.1617 0.78%
2012-11-02 0 2.580 2.570 2.580 2.570 2.620 2,764,000 7,154,680 2.5885 1.151 1.147 1.151 1.147 1.169 6,194,590 1.1550 1.57%
2012-11-01 0 2.540 2.520 2.540 2.480 2.540 2,787,000 7,001,170 2.5121 1.133 1.124 1.133 1.107 1.133 6,246,137 1.1209 1.60%
2012-10-31 0 2.500 2.490 2.500 2.470 2.520 1,602,000 3,997,640 2.4954 1.115 1.111 1.115 1.102 1.124 3,590,352 1.1134 -0.40%
2012-10-30 0 2.510 2.500 2.510 2.500 2.540 614,000 1,542,120 2.5116 1.120 1.115 1.120 1.115 1.133 1,376,078 1.1207 -0.79%
2012-10-29 0 2.530 2.510 2.530 2.500 2.550 425,000 1,072,510 2.5236 1.129 1.120 1.129 1.115 1.138 952,497 1.1260 -0.39%
2012-10-26 0 2.540 2.500 2.550 2.480 2.600 1,410,000 3,541,400 2.5116 1.133 1.115 1.138 1.107 1.160 3,160,048 1.1207 -1.93%
2012-10-25 0 2.590 2.570 2.590 2.550 2.590 1,702,000 4,368,440 2.5667 1.156 1.147 1.156 1.138 1.156 3,814,469 1.1452 0.39%
2012-10-24 0 2.580 2.540 2.590 2.500 2.620 4,205,000 10,812,660 2.5714 1.151 1.133 1.156 1.115 1.169 9,424,114 1.1473 2.79%
2012-10-22 0 2.510 2.490 2.510 2.460 2.520 2,030,000 5,074,690 2.4998 1.120 1.111 1.120 1.098 1.124 4,549,572 1.1154 0.40%
2012-10-19 0 2.500 2.470 2.500 2.470 2.520 2,173,000 5,412,910 2.4910 1.115 1.102 1.115 1.102 1.124 4,870,059 1.1115 0.00%
2012-10-18 0 2.500 2.490 2.500 2.470 2.580 2,498,000 6,322,170 2.5309 1.115 1.111 1.115 1.102 1.151 5,598,439 1.1293 1.21%
2012-10-17 0 2.470 2.440 2.470 2.430 2.480 667,000 1,638,690 2.4568 1.102 1.089 1.102 1.084 1.107 1,494,859 1.0962 -0.40%
2012-10-16 0 2.480 2.450 2.480 2.450 2.490 640,000 1,580,900 2.4702 1.107 1.093 1.107 1.093 1.111 1,434,348 1.1022 0.00%
2012-10-15 0 2.480 2.460 2.490 2.460 2.490 679,000 1,686,590 2.4839 1.107 1.098 1.111 1.098 1.111 1,521,753 1.1083 0.40%
2012-10-12 0 2.470 2.460 2.470 2.460 2.500 1,041,000 2,571,020 2.4698 1.102 1.098 1.102 1.098 1.115 2,333,056 1.1020 -0.40%
2012-10-11 0 2.480 2.470 2.480 2.470 2.520 2,843,000 7,091,120 2.4942 1.107 1.102 1.107 1.102 1.124 6,371,642 1.1129 0.00%
2012-10-10 0 2.480 2.470 2.480 2.420 2.490 1,371,368 3,381,044 2.4655 1.107 1.102 1.107 1.080 1.111 3,073,467 1.1001 1.64%
2012-10-09 0 2.440 2.420 2.440 2.400 2.500 3,221,000 7,931,480 2.4624 1.089 1.080 1.089 1.071 1.115 7,218,804 1.0987 2.09%
2012-10-08 0 2.390 2.340 2.390 2.340 2.440 1,025,000 2,419,860 2.3608 1.066 1.044 1.066 1.044 1.089 2,297,198 1.0534 -0.42%
2012-10-05 0 2.400 2.380 2.400 2.390 2.430 683,000 1,644,410 2.4076 1.071 1.062 1.071 1.066 1.084 1,530,718 1.0743 -1.23%
2012-10-04 0 2.430 2.430 2.460 2.360 2.490 3,684,000 8,985,640 2.4391 1.084 1.084 1.098 1.053 1.111 8,256,465 1.0883 0.41%
2012-10-03 0 2.420 2.420 2.430 2.160 2.430 5,979,000 13,888,360 2.3229 1.080 1.080 1.084 0.964 1.084 13,399,947 1.0364 11.01%
2012-09-28 0 2.180 2.140 2.180 2.130 2.180 700,000 1,503,910 2.1484 0.973 0.955 0.973 0.950 0.973 1,568,818 0.9586 1.40%
2012-09-27 0 2.150 2.140 2.150 2.130 2.180 822,000 1,760,710 2.1420 0.959 0.955 0.959 0.950 0.973 1,842,241 0.9557 -0.46%
2012-09-26 0 2.160 2.140 2.160 2.130 2.200 568,000 1,220,690 2.1491 0.964 0.955 0.964 0.950 0.982 1,272,984 0.9589 0.00%
2012-09-25 0 2.160 2.150 2.160 2.140 2.180 733,000 1,583,370 2.1601 0.964 0.959 0.964 0.955 0.973 1,642,777 0.9638 0.47%
2012-09-24 0 2.150 2.150 2.160 2.120 2.160 492,000 1,056,790 2.1479 0.959 0.959 0.964 0.946 0.964 1,102,655 0.9584 -0.46%
2012-09-21 0 2.160 2.150 2.160 2.140 2.170 676,000 1,448,870 2.1433 0.964 0.959 0.964 0.955 0.968 1,515,030 0.9563 0.00%
2012-09-20 0 2.160 2.150 2.160 2.120 2.210 1,153,000 2,483,110 2.1536 0.964 0.959 0.964 0.946 0.986 2,584,067 0.9609 -2.26%
2012-09-19 0 2.210 2.200 2.210 2.130 2.210 1,677,000 3,650,330 2.1767 0.986 0.982 0.986 0.950 0.986 3,758,440 0.9712 2.79%
2012-09-18 0 2.150 2.130 2.150 2.110 2.180 643,000 1,374,660 2.1379 0.959 0.950 0.959 0.941 0.973 1,441,071 0.9539 0.00%
2012-09-17 0 2.150 2.130 2.150 2.100 2.200 2,055,000 4,439,800 2.1605 0.959 0.950 0.959 0.937 0.982 4,605,601 0.9640 0.00%
2012-09-14 0 2.150 2.130 2.150 2.090 2.160 2,968,000 6,299,780 2.1226 0.959 0.950 0.959 0.933 0.964 6,651,788 0.9471 3.86%
2012-09-13 0 2.070 2.060 2.070 2.050 2.070 1,259,000 2,593,250 2.0598 0.924 0.919 0.924 0.915 0.924 2,821,631 0.9191 0.49%
2012-09-12 0 2.060 2.040 2.060 2.020 2.060 1,119,000 2,280,020 2.0376 0.919 0.910 0.919 0.901 0.919 2,507,868 0.9091 0.98%
2012-09-11 0 2.040 2.020 2.040 2.010 2.060 1,545,000 3,131,770 2.0270 0.910 0.901 0.910 0.897 0.919 3,462,605 0.9045 -1.92%
2012-09-10 0 2.080 2.060 2.080 2.030 2.080 615,000 1,261,590 2.0514 0.928 0.919 0.928 0.906 0.928 1,378,319 0.9153 0.48%
2012-09-07 0 2.070 2.050 2.070 2.030 2.090 1,487,000 3,047,610 2.0495 0.924 0.915 0.924 0.906 0.933 3,332,618 0.9145 1.97%
2012-09-06 0 2.030 1.980 2.030 1.970 2.040 611,000 1,220,150 1.9970 0.906 0.883 0.906 0.879 0.910 1,369,354 0.8910 1.50%
2012-09-05 0 2.000 1.990 2.000 1.990 2.040 503,000 1,005,620 1.9992 0.892 0.888 0.892 0.888 0.910 1,127,308 0.8921 -2.44%
2012-09-04 0 2.050 2.000 2.050 2.000 2.100 1,092,000 2,224,000 2.0366 0.915 0.892 0.915 0.892 0.937 2,447,356 0.9087 0.00%
2012-09-03 0 2.050 2.040 2.050 2.040 2.070 591,000 1,216,630 2.0586 0.915 0.910 0.915 0.910 0.924 1,324,531 0.9185 0.00%
2012-08-31 0 2.050 2.010 2.060 1.980 2.100 1,574,000 3,188,145 2.0255 0.915 0.897 0.919 0.883 0.937 3,527,599 0.9038 -0.97%
2012-08-30 0 2.070 2.020 2.070 1.960 2.100 3,659,000 7,351,100 2.0090 0.924 0.901 0.924 0.875 0.937 8,200,436 0.8964 -0.96%
2012-08-29 0 2.090 2.060 2.090 2.050 2.120 1,750,000 3,646,270 2.0836 0.933 0.919 0.933 0.915 0.946 3,922,045 0.9297 0.00%
2012-08-28 0 2.090 2.060 2.090 2.040 2.140 1,750,000 3,658,940 2.0908 0.933 0.919 0.933 0.910 0.955 3,922,045 0.9329 -0.48%
2012-08-27 0 2.100 2.070 2.100 2.060 2.200 3,254,000 6,844,800 2.1035 0.937 0.924 0.937 0.919 0.982 7,292,763 0.9386 -3.23%
2012-08-24 0 2.170 2.160 2.190 2.160 2.300 10,607,000 23,687,560 2.2332 0.968 0.964 0.977 0.964 1.026 23,772,075 0.9964 3.33%
2012-08-23 0 2.100 2.100 2.110 2.030 2.240 2,885,000 6,161,280 2.1356 0.937 0.937 0.941 0.906 0.999 6,465,771 0.9529 -4.55%
2012-08-22 0 2.200 2.180 2.190 2.180 2.260 576,000 1,270,870 2.2064 0.982 0.973 0.977 0.973 1.008 1,290,913 0.9845 -0.90%
2012-08-21 0 2.220 2.190 2.220 2.180 2.250 1,883,000 4,175,700 2.2176 0.991 0.977 0.991 0.973 1.004 4,220,120 0.9895 1.83%
2012-08-20 0 2.180 2.190 2.200 2.010 2.190 2,568,000 5,420,170 2.1107 0.973 0.977 0.982 0.897 0.977 5,755,321 0.9418 7.39%
2012-08-17 0 2.030 2.010 2.040 1.990 2.040 1,448,000 2,892,800 1.9978 0.906 0.897 0.910 0.888 0.910 3,245,212 0.8914 1.00%
2012-08-16 0 2.010 1.990 2.010 1.930 2.040 1,746,000 3,481,400 1.9939 0.897 0.888 0.897 0.861 0.910 3,913,080 0.8897 2.55%
2012-08-15 0 1.960 1.920 1.960 1.870 1.960 746,000 1,437,430 1.9268 0.875 0.857 0.875 0.834 0.875 1,671,912 0.8598 3.16%
2012-08-14 0 1.900 1.900 1.920 1.850 1.910 617,000 1,156,950 1.8751 0.848 0.848 0.857 0.825 0.852 1,382,801 0.8367 1.06%
2012-08-13 0 1.880 1.880 1.900 1.870 1.920 572,000 1,084,480 1.8959 0.839 0.839 0.848 0.834 0.857 1,281,948 0.8460 -1.57%
2012-08-10 0 1.910 1.900 1.930 1.900 1.950 843,000 1,610,080 1.9099 0.852 0.848 0.861 0.848 0.870 1,889,305 0.8522 0.00%
2012-08-09 0 1.910 1.900 1.920 1.900 1.940 714,000 1,368,840 1.9171 0.852 0.848 0.857 0.848 0.866 1,600,194 0.8554 1.06%
2012-08-08 0 1.890 1.890 1.920 1.870 1.930 753,000 1,430,280 1.8994 0.843 0.843 0.857 0.834 0.861 1,687,600 0.8475 0.53%
2012-08-07 0 1.880 1.880 1.920 1.870 1.920 986,000 1,865,440 1.8919 0.839 0.839 0.857 0.834 0.857 2,209,792 0.8442 0.53%
2012-08-06 0 1.870 1.870 1.880 1.840 1.900 969,000 1,810,900 1.8688 0.834 0.834 0.839 0.821 0.848 2,171,692 0.8339 2.75%
2012-08-03 0 1.820 1.820 1.840 1.780 1.840 494,549 897,998 1.8158 0.812 0.812 0.821 0.794 0.821 1,108,368 0.8102 0.00%
2012-08-02 0 1.820 1.820 1.840 1.820 1.860 979,000 1,798,810 1.8374 0.812 0.812 0.821 0.812 0.830 2,194,104 0.8198 -2.15%
2012-08-01 0 1.860 1.860 1.890 1.840 1.890 531,000 994,160 1.8722 0.830 0.830 0.843 0.821 0.843 1,190,061 0.8354 -1.59%
2012-07-31 0 1.890 1.870 1.890 1.850 1.890 172,000 322,310 1.8739 0.843 0.834 0.843 0.825 0.843 385,481 0.8361 1.07%
2012-07-30 0 1.870 1.850 1.880 1.870 1.900 165,000 310,970 1.8847 0.834 0.825 0.839 0.834 0.848 369,793 0.8409 0.54%
2012-07-27 0 1.860 1.850 1.880 1.860 1.880 100,000 186,690 1.8669 0.830 0.825 0.839 0.830 0.839 224,117 0.8330 0.00%
2012-07-26 0 1.860 1.840 1.860 1.850 1.860 69,000 127,850 1.8529 0.830 0.821 0.830 0.825 0.830 154,641 0.8268 -1.59%
2012-07-25 0 1.890 1.880 1.890 1.840 1.900 547,000 1,024,680 1.8733 0.843 0.839 0.843 0.821 0.848 1,225,919 0.8358 -1.05%
2012-07-24 0 1.910 1.890 1.940 1.880 1.940 269,000 509,770 1.8951 0.852 0.843 0.866 0.839 0.866 602,874 0.8456 0.00%
2012-07-23 0 1.910 1.890 1.910 1.880 1.930 367,000 694,020 1.8911 0.852 0.843 0.852 0.839 0.861 822,509 0.8438 -1.04%
2012-07-20 0 1.930 1.900 1.940 1.900 1.950 409,000 789,190 1.9296 0.861 0.848 0.866 0.848 0.870 916,638 0.8610 -0.52%
2012-07-19 0 1.940 1.940 1.950 1.920 1.960 980,000 1,904,290 1.9432 0.866 0.866 0.870 0.857 0.875 2,196,345 0.8670 1.57%
2012-07-18 0 1.910 1.900 1.920 1.870 1.920 1,334,000 2,537,610 1.9023 0.852 0.848 0.857 0.834 0.857 2,989,719 0.8488 3.24%
2012-07-17 0 1.850 1.840 1.850 1.800 1.880 529,000 973,010 1.8393 0.825 0.821 0.825 0.803 0.839 1,185,578 0.8207 -0.54%
2012-07-16 0 1.860 1.850 1.860 1.840 1.920 1,590,000 2,967,240 1.8662 0.830 0.825 0.830 0.821 0.857 3,563,458 0.8327 -3.12%
2012-07-13 0 1.920 1.900 1.920 1.900 1.930 209,000 400,720 1.9173 0.857 0.848 0.857 0.848 0.861 468,404 0.8555 0.52%
2012-07-12 0 1.910 1.910 1.930 1.900 1.950 114,000 219,860 1.9286 0.852 0.852 0.861 0.848 0.870 255,493 0.8605 -2.05%
2012-07-11 0 1.950 1.910 1.950 1.900 1.970 204,000 389,670 1.9101 0.870 0.852 0.870 0.848 0.879 457,198 0.8523 0.00%
2012-07-10 0 1.950 1.900 1.950 1.900 1.970 549,000 1,058,010 1.9272 0.870 0.848 0.870 0.848 0.879 1,230,402 0.8599 -2.01%
2012-07-09 0 1.990 1.970 2.000 1.950 1.990 557,000 1,093,700 1.9636 0.888 0.879 0.892 0.870 0.888 1,248,331 0.8761 0.51%
2012-07-06 0 1.980 1.960 2.000 1.960 2.000 522,000 1,030,400 1.9739 0.883 0.875 0.892 0.875 0.892 1,169,890 0.8808 -1.00%
2012-07-05 0 2.000 2.000 2.020 1.940 2.010 553,000 1,092,840 1.9762 0.892 0.892 0.901 0.866 0.897 1,239,366 0.8818 1.01%
2012-07-04 0 1.980 1.960 1.980 1.930 2.000 289,000 569,365 1.9701 0.883 0.875 0.883 0.861 0.892 647,698 0.8791 -1.00%
2012-07-03 0 2.000 2.000 2.010 1.880 2.000 2,427,000 4,699,310 1.9363 0.892 0.892 0.897 0.839 0.892 5,439,316 0.8640 1.52%
2012-06-29 0 1.970 1.980 1.990 1.760 1.990 3,998,000 7,439,220 1.8607 0.879 0.883 0.888 0.785 0.888 8,960,192 0.8303 12.57%
2012-06-28 0 1.750 1.740 1.760 1.700 1.990 8,761,000 15,613,065 1.7821 0.781 0.776 0.785 0.759 0.888 19,634,878 0.7952 -12.06%
2012-06-27 0 1.990 1.970 1.990 1.970 2.090 3,159,000 6,397,364 2.0251 0.888 0.879 0.888 0.879 0.933 7,079,852 0.9036 -4.33%
2012-06-26 0 2.080 2.080 2.090 2.070 2.080 318,000 659,800 2.0748 0.928 0.928 0.933 0.924 0.928 712,692 0.9258 -0.48%
2012-06-25 0 2.090 2.090 2.100 2.070 2.100 488,000 1,020,230 2.0906 0.933 0.933 0.937 0.924 0.937 1,093,690 0.9328 0.48%
2012-06-22 0 2.080 2.070 2.100 2.070 2.100 388,376 808,573 2.0819 0.928 0.924 0.937 0.924 0.937 870,416 0.9289 -0.95%
2012-06-21 0 2.100 2.090 2.100 2.080 2.120 442,000 927,570 2.0986 0.937 0.933 0.937 0.928 0.946 990,597 0.9364 -0.47%
2012-06-20 0 2.110 2.110 2.140 2.110 2.150 217,000 462,330 2.1306 0.941 0.941 0.955 0.941 0.959 486,334 0.9506 0.48%
2012-06-19 0 2.100 2.100 2.120 2.090 2.130 206,000 434,790 2.1106 0.937 0.937 0.946 0.933 0.950 461,681 0.9418 -1.87%
2012-06-18 0 2.140 2.130 2.140 2.130 2.170 218,000 467,600 2.1450 0.955 0.950 0.955 0.950 0.968 488,575 0.9571 0.47%
2012-06-15 0 2.130 2.120 2.140 2.100 2.150 416,000 882,800 2.1221 0.950 0.946 0.955 0.937 0.959 932,326 0.9469 1.91%
2012-06-14 0 2.090 2.090 2.100 2.070 2.130 322,376 679,030 2.1063 0.933 0.933 0.937 0.924 0.950 722,499 0.9398 -0.48%
2012-06-13 0 2.100 2.100 2.110 2.080 2.120 783,000 1,637,700 2.0916 0.937 0.937 0.941 0.928 0.946 1,754,835 0.9333 -0.47%
2012-06-12 0 2.110 2.090 2.110 2.080 2.110 625,821 1,307,079 2.0886 0.941 0.933 0.941 0.928 0.941 1,402,570 0.9319 0.00%
2012-06-11 0 2.110 2.130 2.140 2.080 2.130 367,000 773,890 2.1087 0.941 0.950 0.955 0.928 0.950 822,509 0.9409 0.48%
2012-06-08 0 2.100 2.080 2.100 2.070 2.120 594,000 1,235,740 2.0804 0.937 0.928 0.937 0.924 0.946 1,331,254 0.9283 0.96%
2012-06-07 0 2.080 2.080 2.090 2.070 2.140 416,000 872,690 2.0978 0.928 0.928 0.933 0.924 0.955 932,326 0.9360 -0.95%
2012-06-06 0 2.100 2.100 2.140 2.080 2.140 277,000 580,110 2.0943 0.937 0.937 0.955 0.928 0.955 620,804 0.9344 0.48%
2012-06-05 0 2.090 2.100 2.110 2.060 2.100 294,000 615,380 2.0931 0.933 0.937 0.941 0.919 0.937 658,904 0.9339 -0.48%
2012-06-04 0 2.100 2.080 2.100 2.050 2.130 1,107,000 2,289,850 2.0685 0.937 0.928 0.937 0.915 0.950 2,480,974 0.9230 -1.87%
2012-06-01 0 2.140 2.140 2.170 2.130 2.180 777,000 1,665,060 2.1429 0.955 0.955 0.968 0.950 0.973 1,741,388 0.9562 -1.83%
2012-05-31 0 2.180 2.170 2.180 2.100 2.180 1,131,000 2,438,800 2.1563 0.973 0.968 0.973 0.937 0.973 2,534,762 0.9621 1.40%
2012-05-30 0 2.150 2.120 2.150 2.110 2.190 203,000 433,340 2.1347 0.959 0.946 0.959 0.941 0.977 454,957 0.9525 -0.46%
2012-05-29 0 2.160 2.160 2.180 2.100 2.170 1,316,000 2,827,350 2.1484 0.964 0.964 0.973 0.937 0.968 2,949,378 0.9586 2.86%
2012-05-28 0 2.100 2.100 2.110 2.060 2.100 434,000 910,820 2.0987 0.937 0.937 0.941 0.919 0.937 972,667 0.9364 2.44%
2012-05-25 0 2.050 2.050 2.080 2.020 2.090 563,000 1,153,210 2.0483 0.915 0.915 0.928 0.901 0.933 1,261,778 0.9140 0.99%
2012-05-24 0 2.030 2.040 2.050 2.030 2.110 1,319,000 2,714,190 2.0578 0.906 0.910 0.915 0.906 0.941 2,956,101 0.9182 -1.93%
2012-05-23 0 2.070 2.070 2.090 2.060 2.100 551,000 1,145,260 2.0785 0.924 0.924 0.933 0.919 0.937 1,234,884 0.9274 -3.27%
2012-05-22 0 2.140 2.120 2.140 2.070 2.170 454,000 968,140 2.1325 0.955 0.946 0.955 0.924 0.968 1,017,491 0.9515 3.38%
2012-05-21 0 2.070 2.050 2.090 2.050 2.110 325,000 674,510 2.0754 0.924 0.915 0.933 0.915 0.941 728,380 0.9260 -0.96%
2012-05-18 0 2.090 2.090 2.100 2.030 2.100 1,161,000 2,385,130 2.0544 0.933 0.933 0.937 0.906 0.937 2,601,997 0.9167 -0.48%
2012-05-17 0 2.100 2.090 2.110 2.080 2.120 834,000 1,751,620 2.1003 0.937 0.933 0.941 0.928 0.946 1,869,135 0.9371 2.44%
2012-05-16 0 2.050 2.040 2.050 2.040 2.120 1,034,000 2,130,200 2.0602 0.915 0.910 0.915 0.910 0.946 2,317,368 0.9192 -5.53%
2012-05-15 0 2.170 2.130 2.170 2.070 2.180 878,000 1,835,330 2.0904 0.968 0.950 0.968 0.924 0.973 1,967,746 0.9327 2.36%
2012-05-14 0 2.120 2.130 2.150 2.120 2.150 199,000 424,180 2.1316 0.946 0.950 0.959 0.946 0.959 445,993 0.9511 -0.93%
2012-05-11 0 2.140 2.140 2.150 2.130 2.190 493,000 1,060,000 2.1501 0.955 0.955 0.959 0.950 0.977 1,104,896 0.9594 -1.38%
2012-05-10 0 2.170 2.140 2.170 2.110 2.220 1,173,000 2,524,950 2.1526 0.968 0.955 0.968 0.941 0.991 2,628,891 0.9605 0.93%
2012-05-09 0 2.150 2.140 2.160 2.110 2.220 997,000 2,149,140 2.1556 0.959 0.955 0.964 0.941 0.991 2,234,445 0.9618 -3.59%
2012-05-08 0 2.230 2.220 2.240 2.190 2.240 733,000 1,618,290 2.2078 0.995 0.991 0.999 0.977 0.999 1,642,777 0.9851 -0.89%
2012-05-07 0 2.250 2.240 2.250 2.230 2.320 1,043,000 2,369,790 2.2721 1.004 0.999 1.004 0.995 1.035 2,337,539 1.0138 -4.66%
2012-05-04 0 2.360 2.360 2.370 2.310 2.370 1,489,437 3,486,459 2.3408 1.053 1.053 1.057 1.031 1.057 3,338,079 1.0445 -1.26%
2012-05-03 0 2.390 2.350 2.390 2.350 2.390 260,000 613,980 2.3615 1.066 1.049 1.066 1.049 1.066 582,704 1.0537 -0.42%
2012-05-02 0 2.400 2.370 2.400 2.330 2.400 1,555,000 3,679,820 2.3664 1.071 1.057 1.071 1.040 1.071 3,485,017 1.0559 0.63%
2012-04-30 0 2.480 2.470 2.490 2.450 2.510 1,550,000 3,834,320 2.4738 1.064 1.060 1.068 1.051 1.077 3,612,181 1.0615 -1.20%
2012-04-27 0 2.510 2.500 2.510 2.470 2.510 497,000 1,239,160 2.4933 1.077 1.073 1.077 1.060 1.077 1,158,228 1.0699 0.00%
2012-04-26 0 2.510 2.510 2.520 2.480 2.530 1,186,000 2,974,680 2.5082 1.077 1.077 1.081 1.064 1.086 2,763,901 1.0763 1.21%
2012-04-25 0 2.480 2.480 2.510 2.420 2.510 1,308,000 3,228,640 2.4684 1.064 1.064 1.077 1.038 1.077 3,048,215 1.0592 2.06%
2012-04-24 0 2.430 2.430 2.460 2.400 2.470 1,517,213 3,677,519 2.4239 1.043 1.043 1.056 1.030 1.060 3,535,773 1.0401 -1.22%
2012-04-23 0 2.460 2.450 2.460 2.460 2.500 718,000 1,772,880 2.4692 1.056 1.051 1.056 1.056 1.073 1,673,256 1.0595 -2.38%
2012-04-20 0 2.520 2.500 2.520 2.430 2.530 1,096,000 2,730,380 2.4912 1.081 1.073 1.081 1.043 1.086 2,554,162 1.0690 1.20%
2012-04-19 0 2.490 2.490 2.500 2.460 2.500 613,000 1,519,930 2.4795 1.068 1.068 1.073 1.056 1.073 1,428,559 1.0640 -1.58%
2012-04-18 0 2.530 2.490 2.530 2.470 2.560 1,500,000 3,781,770 2.5212 1.086 1.068 1.086 1.060 1.099 3,495,659 1.0818 3.27%
2012-04-17 0 2.450 2.450 2.460 2.450 2.480 405,000 996,130 2.4596 1.051 1.051 1.056 1.051 1.064 943,828 1.0554 -1.21%
2012-04-16 0 2.480 2.480 2.490 2.470 2.550 1,105,000 2,767,980 2.5050 1.064 1.064 1.068 1.060 1.094 2,575,136 1.0749 -0.80%
2012-04-13 0 2.500 2.490 2.500 2.430 2.510 2,467,859 6,106,464 2.4744 1.073 1.068 1.073 1.043 1.077 5,751,196 1.0618 2.88%
2012-04-12 0 2.430 2.420 2.430 2.380 2.430 766,000 1,851,835 2.4175 1.043 1.038 1.043 1.021 1.043 1,785,117 1.0374 1.67%
2012-04-11 0 2.390 2.390 2.400 2.360 2.420 1,920,080 4,553,515 2.3715 1.026 1.026 1.030 1.013 1.038 4,474,630 1.0176 -1.65%
2012-04-10 0 2.430 2.430 2.440 2.410 2.510 2,651,000 6,471,070 2.4410 1.043 1.043 1.047 1.034 1.077 6,177,995 1.0474 -2.80%
2012-04-05 0 2.500 2.480 2.500 2.410 2.510 1,963,000 4,860,170 2.4759 1.073 1.064 1.073 1.034 1.077 4,574,653 1.0624 0.40%
2012-04-03 0 2.490 2.470 2.490 2.430 2.500 1,731,419 4,261,367 2.4612 1.068 1.060 1.068 1.043 1.073 4,034,967 1.0561 2.47%
2012-04-02 0 2.430 2.430 2.440 2.360 2.540 3,597,000 8,666,140 2.4093 1.043 1.043 1.047 1.013 1.090 8,382,591 1.0338 -4.71%
2012-03-30 0 2.550 2.540 2.550 2.470 2.560 3,037,000 7,606,010 2.5044 1.094 1.090 1.094 1.060 1.099 7,077,545 1.0747 0.39%
2012-03-29 0 2.540 2.520 2.540 2.490 2.550 1,723,000 4,327,510 2.5116 1.090 1.081 1.090 1.068 1.094 4,015,347 1.0777 0.00%
2012-03-28 0 2.540 2.540 2.550 2.510 2.590 2,019,000 5,136,920 2.5443 1.090 1.090 1.094 1.077 1.111 4,705,157 1.0918 -1.93%
2012-03-27 0 2.590 2.580 2.600 2.570 2.620 2,518,787 6,542,596 2.5975 1.111 1.107 1.116 1.103 1.124 5,869,881 1.1146 1.57%
2012-03-26 0 2.550 2.550 2.560 2.510 2.560 1,527,000 3,868,900 2.5337 1.094 1.094 1.099 1.077 1.099 3,558,581 1.0872 0.79%
2012-03-23 0 2.530 2.520 2.540 2.490 2.550 2,859,000 7,193,640 2.5161 1.086 1.081 1.090 1.068 1.094 6,662,726 1.0797 0.40%
2012-03-22 0 2.520 2.520 2.530 2.460 2.600 3,555,197 8,974,592 2.5244 1.081 1.081 1.086 1.056 1.116 8,285,171 1.0832 0.80%
2012-03-21 0 2.500 2.490 2.500 2.460 2.600 4,449,000 11,151,990 2.5066 1.073 1.068 1.073 1.056 1.116 10,368,125 1.0756 -1.96%
2012-03-20 0 2.550 2.550 2.560 2.550 2.640 4,153,000 10,769,600 2.5932 1.094 1.094 1.099 1.094 1.133 9,678,315 1.1128 -3.77%
2012-03-19 0 2.650 2.650 2.670 2.640 2.760 5,058,000 13,562,160 2.6813 1.137 1.137 1.146 1.133 1.184 11,787,363 1.1506 -2.93%
2012-03-16 0 2.730 2.720 2.730 2.660 2.800 3,621,000 9,859,055 2.7227 1.171 1.167 1.171 1.141 1.201 8,438,521 1.1683 -0.73%
2012-03-15 0 2.750 2.750 2.770 2.710 2.810 3,257,803 8,974,510 2.7548 1.180 1.180 1.189 1.163 1.206 7,592,113 1.1821 0.36%
2012-03-14 0 2.740 2.730 2.740 2.730 2.920 7,338,000 20,655,936 2.8149 1.176 1.171 1.176 1.171 1.253 17,100,765 1.2079 -3.18%
2012-03-13 0 2.830 2.820 2.830 2.740 2.940 9,280,000 26,191,600 2.8224 1.214 1.210 1.214 1.176 1.262 21,626,478 1.2111 -3.08%
2012-03-12 0 2.920 2.920 2.930 2.840 3.000 6,540,000 19,150,640 2.9282 1.253 1.253 1.257 1.219 1.287 15,241,074 1.2565 1.39%
2012-03-09 0 2.880 2.870 2.880 2.840 2.890 2,207,000 6,320,870 2.8640 1.236 1.232 1.236 1.219 1.240 5,143,280 1.2290 0.70%
2012-03-08 0 2.860 2.860 2.870 2.820 2.900 3,748,000 10,723,030 2.8610 1.227 1.227 1.232 1.210 1.244 8,734,487 1.2277 3.25%
2012-03-07 0 2.770 2.760 2.770 2.600 2.770 7,180,000 19,089,670 2.6587 1.189 1.184 1.189 1.116 1.189 16,732,555 1.1409 2.59%
2012-03-06 0 2.700 2.690 2.710 2.690 2.840 5,759,000 15,769,460 2.7382 1.159 1.154 1.163 1.154 1.219 13,421,001 1.1750 -4.59%
2012-03-05 0 2.830 2.840 2.850 2.830 2.910 2,102,000 6,020,880 2.8644 1.214 1.219 1.223 1.214 1.249 4,898,584 1.2291 -1.74%
2012-03-02 0 2.880 2.860 2.880 2.790 2.910 7,163,000 20,510,430 2.8634 1.236 1.227 1.236 1.197 1.249 16,692,938 1.2287 2.86%
2012-03-01 0 2.800 2.780 2.800 2.780 2.830 1,477,000 4,133,910 2.7989 1.201 1.193 1.201 1.193 1.214 3,442,059 1.2010 0.00%
2012-02-29 0 2.800 2.790 2.800 2.760 2.840 1,829,038 5,117,596 2.7980 1.201 1.197 1.201 1.184 1.219 4,262,462 1.2006 1.08%
2012-02-28 0 2.770 2.760 2.770 2.730 2.800 969,000 2,668,830 2.7542 1.189 1.184 1.189 1.171 1.201 2,258,196 1.1818 0.73%
2012-02-27 0 2.750 2.730 2.750 2.720 2.810 2,915,000 8,022,190 2.7520 1.180 1.171 1.180 1.167 1.206 6,793,231 1.1809 -1.79%
2012-02-24 0 2.800 2.800 2.820 2.780 2.860 2,281,000 6,392,770 2.8026 1.201 1.201 1.210 1.193 1.227 5,315,732 1.2026 -1.06%
2012-02-23 0 2.830 2.830 2.840 2.760 2.850 2,879,000 8,084,480 2.8081 1.214 1.214 1.219 1.184 1.223 6,709,335 1.2050 0.00%
2012-02-22 0 2.830 2.810 2.830 2.700 2.830 5,223,000 14,491,000 2.7745 1.214 1.206 1.214 1.159 1.214 12,171,885 1.1905 4.04%
2012-02-21 0 2.720 2.720 2.730 2.670 2.770 4,563,000 12,336,350 2.7036 1.167 1.167 1.171 1.146 1.189 10,633,795 1.1601 -1.45%
2012-02-20 0 2.760 2.740 2.760 2.740 2.900 3,892,000 10,880,645 2.7956 1.184 1.176 1.184 1.176 1.244 9,070,070 1.1996 -3.16%
2012-02-17 0 2.850 2.850 2.860 2.830 2.920 2,048,000 5,874,570 2.8684 1.223 1.223 1.227 1.214 1.253 4,772,740 1.2309 1.06%
2012-02-16 0 2.820 2.810 2.840 2.780 2.850 2,027,000 5,714,310 2.8191 1.210 1.206 1.219 1.193 1.223 4,723,801 1.2097 -0.35%
2012-02-15 0 2.830 2.820 2.830 2.790 2.870 3,382,368 9,623,286 2.8451 1.214 1.210 1.214 1.197 1.232 7,882,404 1.2209 1.43%
2012-02-14 0 2.790 2.780 2.790 2.760 2.890 5,063,000 14,324,770 2.8293 1.197 1.193 1.197 1.184 1.240 11,799,015 1.2141 -3.79%
2012-02-13 0 2.900 2.890 2.900 2.640 2.980 23,098,000 65,711,345 2.8449 1.244 1.240 1.244 1.133 1.279 53,828,490 1.2208 8.61%
2012-02-10 0 2.670 2.680 2.690 2.620 2.730 4,819,000 12,916,520 2.6803 1.146 1.150 1.154 1.124 1.171 11,230,388 1.1501 -0.37%
2012-02-09 0 2.680 2.670 2.680 2.600 2.720 9,547,000 25,404,312 2.6610 1.150 1.146 1.150 1.116 1.167 22,248,705 1.1418 1.52%
2012-02-08 0 2.640 2.630 2.640 2.610 2.750 8,888,000 23,593,670 2.6546 1.133 1.129 1.133 1.120 1.180 20,712,946 1.1391 1.93%
2012-02-07 0 2.590 2.590 2.600 2.270 2.720 17,080,000 44,345,470 2.5963 1.111 1.111 1.116 0.974 1.167 39,803,906 1.1141 11.64%
2012-02-06 0 2.320 2.310 2.320 2.110 2.340 9,940,000 22,517,310 2.2653 0.996 0.991 0.996 0.905 1.004 23,164,568 0.9721 11.54%
2012-02-03 0 2.080 2.080 2.090 2.070 2.090 1,793,000 3,729,800 2.0802 0.893 0.893 0.897 0.888 0.897 4,178,478 0.8926 0.48%
2012-02-02 0 2.070 2.050 2.080 2.030 2.100 2,441,000 5,014,870 2.0544 0.888 0.880 0.893 0.871 0.901 5,688,603 0.8816 1.97%
2012-02-01 0 2.030 2.030 2.060 2.020 2.070 3,105,000 6,347,020 2.0441 0.871 0.871 0.884 0.867 0.888 7,236,014 0.8771 0.00%
2012-01-31 0 2.030 2.020 2.040 2.000 2.090 1,453,000 2,954,830 2.0336 0.871 0.867 0.875 0.858 0.897 3,386,129 0.8726 0.00%
2012-01-30 0 2.030 2.030 2.050 2.030 2.080 877,000 1,799,030 2.0513 0.871 0.871 0.880 0.871 0.893 2,043,795 0.8802 -2.40%
2012-01-27 0 2.080 2.080 2.100 2.050 2.140 1,477,000 3,089,830 2.0920 0.893 0.893 0.901 0.880 0.918 3,442,059 0.8977 0.48%
2012-01-26 0 2.070 2.060 2.080 2.030 2.110 769,000 1,594,770 2.0738 0.888 0.884 0.893 0.871 0.905 1,792,108 0.8899 1.47%
2012-01-20 0 2.040 2.030 2.040 2.020 2.060 867,000 1,765,580 2.0364 0.875 0.871 0.875 0.867 0.884 2,020,491 0.8738 -0.97%
2012-01-19 0 2.060 2.030 2.060 2.020 2.100 3,678,000 7,527,310 2.0466 0.884 0.871 0.884 0.867 0.901 8,571,356 0.8782 2.49%
2012-01-18 0 2.010 1.990 2.010 1.960 2.010 1,462,000 2,892,320 1.9783 0.862 0.854 0.862 0.841 0.862 3,407,102 0.8489 2.03%
2012-01-17 0 1.970 1.960 1.980 1.880 1.990 1,478,000 2,870,990 1.9425 0.845 0.841 0.850 0.807 0.854 3,444,389 0.8335 4.79%
2012-01-16 0 1.880 1.880 1.900 1.880 1.910 828,000 1,566,580 1.8920 0.807 0.807 0.815 0.807 0.820 1,929,604 0.8119 -2.59%
2012-01-13 0 1.930 1.920 1.930 1.900 1.970 626,000 1,202,320 1.9206 0.828 0.824 0.828 0.815 0.845 1,458,855 0.8242 -2.03%
2012-01-12 0 1.970 1.970 1.980 1.970 2.000 913,000 1,808,060 1.9804 0.845 0.845 0.850 0.845 0.858 2,127,691 0.8498 0.00%
2012-01-11 0 1.970 1.970 1.980 1.910 1.980 927,000 1,813,340 1.9561 0.845 0.845 0.850 0.820 0.850 2,160,317 0.8394 1.55%
2012-01-10 0 1.940 1.930 1.940 1.840 1.940 3,588,000 6,847,165 1.9084 0.832 0.828 0.832 0.790 0.832 8,361,617 0.8189 4.30%
2012-01-09 0 1.860 1.850 1.860 1.840 1.880 1,257,000 2,337,686 1.8597 0.798 0.794 0.798 0.790 0.807 2,929,362 0.7980 0.54%
2012-01-06 0 1.850 1.840 1.860 1.820 1.880 1,617,000 2,985,060 1.8460 0.794 0.790 0.798 0.781 0.807 3,768,321 0.7921 -1.07%
2012-01-05 0 1.870 1.860 1.880 1.850 1.890 1,974,000 3,693,510 1.8711 0.802 0.798 0.807 0.794 0.811 4,600,287 0.8029 1.63%
2012-01-04 0 1.840 1.830 1.850 1.820 1.860 1,958,000 3,614,730 1.8461 0.790 0.785 0.794 0.781 0.798 4,563,000 0.7922 0.55%
2012-01-03 0 1.830 1.820 1.830 1.800 1.870 4,435,000 8,079,360 1.8217 0.785 0.781 0.785 0.772 0.802 10,335,499 0.7817 -1.08%
2011-12-30 0 1.850 1.840 1.860 1.820 1.870 1,682,000 3,108,110 1.8479 0.794 0.790 0.798 0.781 0.802 3,919,799 0.7929 -0.54%
2011-12-29 0 1.860 1.840 1.870 1.820 1.910 3,080,000 5,715,190 1.8556 0.798 0.790 0.802 0.781 0.820 7,177,753 0.7962 -3.12%
2011-12-28 0 1.920 1.900 1.920 1.910 1.950 1,886,000 3,637,300 1.9286 0.824 0.815 0.824 0.820 0.837 4,395,209 0.8276 -1.54%
2011-12-23 0 1.950 1.910 1.950 1.910 1.960 6,393,000 12,282,640 1.9213 0.837 0.820 0.837 0.820 0.841 14,898,499 0.8244 1.56%
2011-12-22 0 1.920 1.910 1.920 1.900 1.950 1,131,912 2,169,367 1.9166 0.824 0.820 0.824 0.815 0.837 2,637,852 0.8224 0.52%
2011-12-21 0 1.910 1.910 1.920 1.880 2.010 3,221,000 6,216,250 1.9299 0.820 0.820 0.824 0.807 0.862 7,506,345 0.8281 -3.05%
2011-12-20 0 1.970 1.960 1.970 1.950 2.050 2,114,000 4,181,350 1.9779 0.845 0.841 0.845 0.837 0.880 4,926,549 0.8487 -3.90%
2011-12-19 0 2.050 2.010 2.060 2.010 2.110 1,161,000 2,379,960 2.0499 0.880 0.862 0.884 0.862 0.905 2,705,640 0.8796 -3.30%
2011-12-16 0 2.120 2.110 2.120 2.040 2.140 1,048,311 2,189,223 2.0883 0.910 0.905 0.910 0.875 0.918 2,443,025 0.8961 -0.47%
2011-12-15 0 2.130 2.120 2.140 2.050 2.200 631,000 1,348,570 2.1372 0.914 0.910 0.918 0.880 0.944 1,470,507 0.9171 -4.05%
2011-12-14 0 2.220 2.200 2.210 2.200 2.270 140,000 310,870 2.2205 0.953 0.944 0.948 0.944 0.974 326,262 0.9528 -0.89%
2011-12-13 0 2.240 2.230 2.240 2.200 2.240 562,000 1,250,560 2.2252 0.961 0.957 0.961 0.944 0.961 1,309,707 0.9548 -0.44%
2011-12-12 0 2.250 2.250 2.260 2.220 2.280 195,000 441,890 2.2661 0.965 0.965 0.970 0.953 0.978 454,436 0.9724 -0.44%
2011-12-09 0 2.260 2.260 2.280 2.250 2.290 297,000 676,850 2.2790 0.970 0.970 0.978 0.965 0.983 692,141 0.9779 -2.16%
2011-12-08 0 2.310 2.300 2.310 2.270 2.310 559,000 1,280,480 2.2907 0.991 0.987 0.991 0.974 0.991 1,302,716 0.9829 1.76%
2011-12-07 0 2.270 2.260 2.270 2.250 2.290 631,000 1,430,298 2.2667 0.974 0.970 0.974 0.965 0.983 1,470,507 0.9727 0.89%
2011-12-06 0 2.250 2.220 2.250 2.200 2.280 476,000 1,054,850 2.2161 0.965 0.953 0.965 0.944 0.978 1,109,289 0.9509 -0.44%
2011-12-05 0 2.260 2.250 2.260 2.090 2.350 386,000 856,490 2.2189 0.970 0.965 0.970 0.897 1.008 899,550 0.9521 2.73%
2011-12-02 0 2.200 2.190 2.210 2.200 2.230 74,000 163,050 2.2034 0.944 0.940 0.948 0.944 0.957 172,453 0.9455 -1.35%
2011-12-01 0 2.230 2.220 2.240 2.200 2.280 983,356 2,200,630 2.2379 0.957 0.953 0.961 0.944 0.978 2,291,652 0.9603 3.72%
2011-11-30 0 2.150 2.140 2.160 2.140 2.200 211,000 455,980 2.1610 0.923 0.918 0.927 0.918 0.944 491,723 0.9273 -1.83%
2011-11-29 0 2.190 2.180 2.190 2.160 2.200 947,000 2,061,000 2.1763 0.940 0.935 0.940 0.927 0.944 2,206,926 0.9339 -0.45%
2011-11-28 0 2.200 2.190 2.200 2.170 2.210 343,000 751,060 2.1897 0.944 0.940 0.944 0.931 0.948 799,341 0.9396 1.85%
2011-11-25 0 2.160 2.150 2.170 2.150 2.200 348,000 754,590 2.1684 0.927 0.923 0.931 0.923 0.944 810,993 0.9305 -2.26%
2011-11-24 0 2.210 2.200 2.220 2.180 2.290 563,000 1,249,270 2.2190 0.948 0.944 0.953 0.935 0.983 1,312,037 0.9522 1.38%
2011-11-23 0 2.180 2.170 2.180 2.160 2.200 790,000 1,721,140 2.1787 0.935 0.931 0.935 0.927 0.944 1,841,047 0.9349 0.46%
2011-11-22 0 2.170 2.160 2.170 2.140 2.200 786,776 1,707,219 2.1699 0.931 0.927 0.931 0.918 0.944 1,833,534 0.9311 -2.25%
2011-11-21 0 2.220 2.210 2.220 2.170 2.240 521,000 1,148,630 2.2047 0.953 0.948 0.953 0.931 0.961 1,214,159 0.9460 -0.89%
2011-11-18 0 2.240 2.230 2.240 2.180 2.290 946,000 2,091,260 2.2106 0.961 0.957 0.961 0.935 0.983 2,204,596 0.9486 0.00%
2011-11-17 0 2.240 2.230 2.240 2.210 2.280 715,000 1,605,580 2.2456 0.961 0.957 0.961 0.948 0.978 1,666,264 0.9636 -1.32%
2011-11-16 0 2.270 2.260 2.270 2.260 2.350 2,366,000 5,468,490 2.3113 0.974 0.970 0.974 0.970 1.008 5,513,820 0.9918 -2.16%
2011-11-15 0 2.320 2.290 2.320 2.270 2.330 1,827,000 4,201,310 2.2996 0.996 0.983 0.996 0.974 1.000 4,257,713 0.9868 2.20%
2011-11-14 0 2.270 2.260 2.280 2.240 2.300 2,045,000 4,636,070 2.2670 0.974 0.970 0.978 0.961 0.987 4,765,749 0.9728 -0.44%
2011-11-11 0 2.280 2.230 2.280 2.200 2.280 533,000 1,189,200 2.2311 0.978 0.957 0.978 0.944 0.978 1,242,124 0.9574 2.24%
2011-11-10 0 2.230 2.220 2.240 2.200 2.260 1,566,000 3,488,860 2.2279 0.957 0.953 0.961 0.944 0.970 3,649,468 0.9560 -3.04%
2011-11-09 0 2.300 2.290 2.300 2.270 2.330 2,712,000 6,230,680 2.2974 0.987 0.983 0.987 0.974 1.000 6,320,152 0.9858 0.00%
2011-11-08 0 2.300 2.290 2.300 2.290 2.400 1,762,200 4,079,636 2.3151 0.987 0.983 0.987 0.983 1.030 4,106,700 0.9934 -2.13%
2011-11-07 0 2.350 2.350 2.360 2.330 2.360 1,357,000 3,184,140 2.3465 1.008 1.008 1.013 1.000 1.013 3,162,406 1.0069 0.00%
2011-11-04 0 2.350 2.340 2.350 2.320 2.370 3,337,000 7,818,830 2.3431 1.008 1.004 1.008 0.996 1.017 7,776,676 1.0054 2.62%
2011-11-03 0 2.290 2.260 2.290 2.270 2.350 1,317,000 3,043,140 2.3107 0.983 0.970 0.983 0.974 1.008 3,069,189 0.9915 -2.55%
2011-11-02 0 2.350 2.320 2.350 2.290 2.350 1,958,000 4,532,010 2.3146 1.008 0.996 1.008 0.983 1.008 4,563,000 0.9932 -1.26%
2011-11-01 0 2.380 2.350 2.380 2.250 2.460 2,214,000 5,278,720 2.3842 1.021 1.008 1.021 0.965 1.056 5,159,593 1.0231 3.03%
2011-10-31 0 2.310 2.300 2.310 2.260 2.360 1,787,000 4,133,090 2.3129 0.991 0.987 0.991 0.970 1.013 4,164,495 0.9925 -0.86%
2011-10-28 0 2.330 2.320 2.350 2.320 2.470 3,938,000 9,398,910 2.3867 1.000 0.996 1.008 0.996 1.060 9,177,271 1.0242 -2.51%
2011-10-27 0 2.390 2.390 2.400 2.300 2.400 3,769,000 8,899,080 2.3611 1.026 1.026 1.030 0.987 1.030 8,783,426 1.0132 3.91%
2011-10-26 0 2.300 2.280 2.300 2.180 2.300 1,824,000 4,051,097 2.2210 0.987 0.978 0.987 0.935 0.987 4,250,722 0.9530 0.44%
2011-10-25 0 2.290 2.240 2.290 2.240 2.320 505,000 1,147,240 2.2718 0.983 0.961 0.983 0.961 0.996 1,176,872 0.9748 -1.29%
2011-10-24 0 2.320 2.320 2.330 2.300 2.350 1,734,000 4,021,030 2.3189 0.996 0.996 1.000 0.987 1.008 4,040,982 0.9951 2.65%
2011-10-21 0 2.260 2.260 2.270 2.180 2.270 469,000 1,046,070 2.2304 0.970 0.970 0.974 0.935 0.974 1,092,976 0.9571 1.35%
2011-10-20 0 2.230 2.180 2.240 2.180 2.270 1,301,000 2,855,690 2.1950 0.957 0.935 0.961 0.935 0.974 3,031,902 0.9419 -0.45%
2011-10-19 0 2.240 2.220 2.250 2.220 2.310 3,205,000 7,241,430 2.2594 0.961 0.953 0.965 0.953 0.991 7,469,058 0.9695 0.90%
2011-10-18 0 2.220 2.210 2.240 2.200 2.250 3,094,000 6,877,250 2.2228 0.953 0.948 0.961 0.944 0.965 7,210,380 0.9538 -3.48%
2011-10-17 0 2.300 2.290 2.300 2.250 2.320 2,065,000 4,738,010 2.2944 0.987 0.983 0.987 0.965 0.996 4,812,357 0.9846 4.07%
2011-10-14 0 2.210 2.200 2.210 2.170 2.280 1,269,000 2,794,280 2.2020 0.948 0.944 0.948 0.931 0.978 2,957,328 0.9449 -3.91%
2011-10-13 0 2.300 2.310 2.320 2.200 2.360 4,452,000 10,257,740 2.3041 0.987 0.991 0.996 0.944 1.013 10,375,116 0.9887 2.68%
2011-10-12 0 2.240 2.230 2.240 2.150 2.240 1,020,000 2,248,760 2.2047 0.961 0.957 0.961 0.923 0.961 2,377,048 0.9460 1.82%
2011-10-11 0 2.200 2.160 2.200 2.150 2.240 1,651,000 3,625,330 2.1958 0.944 0.927 0.944 0.923 0.961 3,847,556 0.9422 1.85%
2011-10-10 0 2.160 2.150 2.170 2.110 2.200 1,739,000 3,737,160 2.1490 0.927 0.923 0.931 0.905 0.944 4,052,634 0.9222 0.47%
2011-10-07 0 2.150 2.130 2.150 2.030 2.170 3,130,000 6,564,500 2.0973 0.923 0.914 0.923 0.871 0.931 7,294,275 0.9000 4.88%
2011-10-06 0 2.050 2.040 2.050 2.030 2.070 1,881,000 3,843,360 2.0433 0.880 0.875 0.880 0.871 0.888 4,383,557 0.8768 2.50%
2011-10-04 0 2.000 1.990 2.000 1.890 2.030 2,394,000 4,741,310 1.9805 0.858 0.854 0.858 0.811 0.871 5,579,072 0.8498 -2.44%
2011-10-03 0 2.050 2.020 2.050 1.980 2.100 5,876,000 11,936,020 2.0313 0.880 0.867 0.880 0.850 0.901 13,693,662 0.8716 -1.91%
2011-09-30 0 2.090 2.080 2.090 2.050 2.190 3,740,000 7,859,250 2.1014 0.897 0.893 0.897 0.880 0.940 8,715,843 0.9017 -0.48%
2011-09-28 0 2.100 2.090 2.100 2.080 2.110 638,000 1,337,810 2.0969 0.901 0.897 0.901 0.893 0.905 1,486,820 0.8998 0.48%
2011-09-27 0 2.090 2.070 2.090 2.060 2.120 1,356,000 2,832,190 2.0886 0.897 0.888 0.897 0.884 0.910 3,160,076 0.8962 3.47%
2011-09-26 0 2.020 2.000 2.020 1.980 2.110 3,933,000 7,954,560 2.0225 0.867 0.858 0.867 0.850 0.905 9,165,618 0.8679 -4.72%
2011-09-23 0 2.120 2.080 2.120 2.020 2.120 2,434,000 5,001,500 2.0548 0.910 0.893 0.910 0.867 0.910 5,672,290 0.8817 0.00%
2011-09-22 0 2.120 2.100 2.120 2.080 2.260 3,721,000 7,976,180 2.1436 0.910 0.901 0.910 0.893 0.970 8,671,565 0.9198 -7.42%
2011-09-21 0 2.290 2.250 2.290 2.240 2.400 3,888,000 8,884,040 2.2850 0.983 0.965 0.983 0.961 1.030 9,060,749 0.9805 -2.55%
2011-09-20 0 2.350 2.300 2.350 2.310 2.470 7,312,000 17,371,130 2.3757 1.008 0.987 1.008 0.991 1.060 17,040,173 1.0194 -2.49%
2011-09-19 0 2.410 2.410 2.430 2.360 2.470 4,084,000 9,874,800 2.4179 1.034 1.034 1.043 1.013 1.060 9,517,515 1.0375 -2.43%
2011-09-16 0 2.470 2.450 2.470 2.400 2.470 1,322,000 3,220,120 2.4358 1.060 1.051 1.060 1.030 1.060 3,080,841 1.0452 2.49%
2011-09-15 0 2.410 2.370 2.410 2.370 2.450 1,018,000 2,460,580 2.4171 1.034 1.017 1.034 1.017 1.051 2,372,387 1.0372 0.63%
2011-09-14 0 2.450 2.420 2.450 2.390 2.520 2,136,000 5,200,770 2.4348 1.028 1.015 1.028 1.003 1.057 5,092,132 1.0213 -2.00%
2011-09-12 0 2.500 2.460 2.500 2.440 2.550 1,406,000 3,492,100 2.4837 1.049 1.032 1.049 1.024 1.070 3,351,843 1.0418 -3.10%
2011-09-09 0 2.580 2.570 2.580 2.520 2.590 1,012,000 2,595,370 2.5646 1.082 1.078 1.082 1.057 1.086 2,412,564 1.0758 0.78%
2011-09-08 0 2.560 2.520 2.560 2.480 2.570 1,284,000 3,247,730 2.5294 1.074 1.057 1.074 1.040 1.078 3,061,001 1.0610 1.99%
2011-09-07 0 2.510 2.510 2.540 2.490 2.560 621,000 1,562,640 2.5163 1.053 1.053 1.065 1.044 1.074 1,480,437 1.0555 0.00%
2011-09-06 0 2.510 2.490 2.510 2.430 2.530 662,471 1,642,514 2.4794 1.053 1.044 1.053 1.019 1.061 1,579,302 1.0400 0.40%
2011-09-05 0 2.500 2.480 2.500 2.480 2.550 438,000 1,095,820 2.5019 1.049 1.040 1.049 1.040 1.070 1,044,173 1.0495 -2.72%
2011-09-02 0 2.570 2.550 2.570 2.530 2.600 1,164,000 2,970,400 2.5519 1.078 1.070 1.078 1.061 1.091 2,774,926 1.0704 -1.53%
2011-09-01 0 2.610 2.570 2.610 2.570 2.660 1,270,000 3,324,570 2.6178 1.095 1.078 1.095 1.078 1.116 3,027,625 1.0981 -1.14%
2011-08-31 0 2.640 2.620 2.650 2.580 2.640 1,298,000 3,380,660 2.6045 1.107 1.099 1.112 1.082 1.107 3,094,376 1.0925 2.33%
2011-08-30 0 2.580 2.560 2.580 2.540 2.590 3,108,000 7,995,990 2.5727 1.082 1.074 1.082 1.065 1.086 7,409,338 1.0792 1.18%
2011-08-29 0 2.550 2.510 2.550 2.430 2.570 2,099,000 5,291,280 2.5209 1.070 1.053 1.070 1.019 1.078 5,003,925 1.0574 4.08%
2011-08-26 0 2.450 2.410 2.450 2.400 2.500 1,456,000 3,547,050 2.4362 1.028 1.011 1.028 1.007 1.049 3,471,041 1.0219 -2.39%
2011-08-25 0 2.510 2.480 2.510 2.440 2.540 1,202,000 2,998,920 2.4949 1.053 1.040 1.053 1.024 1.065 2,865,516 1.0466 2.87%
2011-08-24 0 2.440 2.420 2.440 2.420 2.490 1,252,262 3,068,728 2.4505 1.024 1.015 1.024 1.015 1.044 2,985,339 1.0279 -0.81%
2011-08-23 0 2.460 2.420 2.460 2.320 2.460 2,541,000 6,082,380 2.3937 1.032 1.015 1.032 0.973 1.032 6,057,634 1.0041 2.50%
2011-08-22 0 2.400 2.390 2.400 2.310 2.580 5,061,000 12,250,580 2.4206 1.007 1.003 1.007 0.969 1.082 12,065,206 1.0154 -4.38%
2011-08-19 0 2.510 2.500 2.510 2.460 2.560 2,503,000 6,268,010 2.5042 1.053 1.049 1.053 1.032 1.074 5,967,044 1.0504 -3.46%
2011-08-18 0 2.600 2.600 2.610 2.560 2.610 868,000 2,244,810 2.5862 1.091 1.091 1.095 1.074 1.095 2,069,275 1.0848 0.78%
2011-08-17 0 2.580 2.560 2.580 2.500 2.650 3,067,200 7,936,206 2.5874 1.082 1.074 1.082 1.049 1.112 7,312,072 1.0854 3.20%
2011-08-16 0 2.500 2.490 2.520 2.480 2.580 1,352,000 3,419,190 2.5290 1.049 1.044 1.057 1.040 1.082 3,223,110 1.0608 -1.19%
2011-08-15 0 2.530 2.510 2.520 2.460 2.540 1,131,000 2,821,650 2.4948 1.061 1.053 1.057 1.032 1.065 2,696,255 1.0465 4.55%
2011-08-12 0 2.420 2.410 2.420 2.410 2.470 1,409,000 3,445,660 2.4455 1.015 1.011 1.015 1.011 1.036 3,358,995 1.0258 0.41%
2011-08-11 0 2.410 2.400 2.410 2.350 2.430 2,582,000 6,191,350 2.3979 1.011 1.007 1.011 0.986 1.019 6,155,377 1.0058 -0.82%
2011-08-10 0 2.430 2.400 2.450 2.360 2.540 7,165,000 17,467,340 2.4379 1.019 1.007 1.028 0.990 1.065 17,081,051 1.0226 3.85%
2011-08-09 0 2.340 2.360 2.390 2.310 2.500 7,355,000 17,814,120 2.4220 0.982 0.990 1.003 0.969 1.049 17,534,003 1.0160 -9.30%
2011-08-08 0 2.580 2.590 2.600 2.380 2.590 2,434,385 5,956,374 2.4468 1.082 1.086 1.091 0.998 1.086 5,803,469 1.0263 0.39%
2011-08-05 0 2.570 2.560 2.570 2.530 2.720 4,925,000 12,791,940 2.5973 1.078 1.074 1.078 1.061 1.141 11,740,987 1.0895 -8.54%
2011-08-04 0 2.810 2.830 2.840 2.740 2.830 1,387,000 3,852,360 2.7775 1.179 1.187 1.191 1.149 1.187 3,306,548 1.1651 0.36%
2011-08-03 0 2.800 2.780 2.800 2.720 2.820 2,164,000 6,005,230 2.7751 1.175 1.166 1.175 1.141 1.183 5,158,883 1.1641 -0.71%
2011-08-02 0 2.820 2.810 2.820 2.800 2.830 969,000 2,729,040 2.8163 1.183 1.179 1.183 1.175 1.187 2,310,054 1.1814 -0.70%
2011-08-01 0 2.840 2.840 2.850 2.800 2.840 894,000 2,528,740 2.8286 1.191 1.191 1.195 1.175 1.191 2,131,257 1.1865 0.35%
2011-07-29 0 2.830 2.820 2.830 2.800 2.830 2,519,000 7,103,200 2.8198 1.187 1.183 1.187 1.175 1.187 6,005,187 1.1828 0.00%
2011-07-28 0 2.830 2.820 2.830 2.780 2.840 2,879,000 8,084,660 2.8081 1.187 1.183 1.187 1.166 1.191 6,863,412 1.1779 -1.05%
2011-07-27 0 2.860 2.820 2.850 2.800 2.860 1,152,000 3,264,210 2.8335 1.200 1.183 1.195 1.175 1.200 2,746,318 1.1886 0.00%
2011-07-26 0 2.860 2.850 2.860 2.790 2.860 1,320,000 3,729,930 2.8257 1.200 1.195 1.200 1.170 1.200 3,146,823 1.1853 1.42%
2011-07-25 0 2.820 2.820 2.830 2.800 2.870 2,029,000 5,737,760 2.8279 1.183 1.183 1.187 1.175 1.204 4,837,048 1.1862 -1.74%
2011-07-22 0 2.870 2.870 2.880 2.800 2.880 3,393,000 9,675,400 2.8516 1.204 1.204 1.208 1.175 1.208 8,088,766 1.1962 1.41%
2011-07-21 0 2.830 2.790 2.830 2.730 2.890 3,570,000 10,057,410 2.8172 1.187 1.170 1.187 1.145 1.212 8,510,726 1.1817 2.17%
2011-07-20 0 2.770 2.760 2.770 2.700 2.770 3,751,000 10,279,800 2.7405 1.162 1.158 1.162 1.133 1.162 8,942,222 1.1496 3.36%
2011-07-19 0 2.680 2.670 2.680 2.650 2.800 2,803,000 7,572,430 2.7015 1.124 1.120 1.124 1.112 1.175 6,682,231 1.1332 -3.25%
2011-07-18 0 2.770 2.750 2.780 2.750 2.850 3,094,000 8,621,590 2.7866 1.162 1.154 1.166 1.154 1.195 7,375,962 1.1689 -1.77%
2011-07-15 0 2.820 2.820 2.840 2.790 2.840 401,000 1,126,000 2.8080 1.183 1.183 1.191 1.170 1.191 955,967 1.1779 -1.05%
2011-07-14 0 2.850 2.850 2.860 2.790 2.880 2,002,000 5,662,410 2.8284 1.195 1.195 1.200 1.170 1.208 4,772,682 1.1864 -1.04%
2011-07-13 0 2.880 2.880 2.900 2.770 2.920 1,819,000 5,224,740 2.8723 1.208 1.208 1.216 1.162 1.225 4,336,417 1.2049 2.49%
2011-07-12 0 2.810 2.800 2.810 2.730 2.860 4,677,000 13,073,280 2.7952 1.179 1.175 1.179 1.145 1.200 11,149,766 1.1725 -0.35%
2011-07-11 0 2.820 2.820 2.840 2.810 2.900 3,078,000 8,822,250 2.8662 1.183 1.183 1.191 1.179 1.216 7,337,819 1.2023 -1.74%
2011-07-08 0 2.870 2.860 2.870 2.840 2.980 4,408,000 12,711,120 2.8836 1.204 1.200 1.204 1.191 1.250 10,508,482 1.2096 -3.04%
2011-07-07 0 2.960 2.950 2.960 2.890 2.980 4,012,000 11,769,640 2.9336 1.242 1.237 1.242 1.212 1.250 9,564,435 1.2306 2.78%
2011-07-06 0 2.880 2.870 2.880 2.820 2.950 6,430,000 18,491,710 2.8758 1.208 1.204 1.208 1.183 1.237 15,328,842 1.2063 1.05%
2011-07-05 0 2.850 2.850 2.860 2.840 2.890 2,007,000 5,730,220 2.8551 1.195 1.195 1.200 1.191 1.212 4,784,601 1.1976 -1.04%
2011-07-04 0 2.880 2.870 2.880 2.820 2.900 3,727,000 10,665,010 2.8616 1.208 1.204 1.208 1.183 1.216 8,885,007 1.2003 3.97%
2011-06-30 0 2.770 2.760 2.770 2.750 2.790 1,616,000 4,467,160 2.7643 1.162 1.158 1.162 1.154 1.170 3,852,474 1.1596 -0.36%
2011-06-29 0 2.780 2.770 2.780 2.720 2.780 2,334,000 6,418,040 2.7498 1.166 1.162 1.166 1.141 1.166 5,564,155 1.1535 1.83%
2011-06-28 0 2.730 2.720 2.750 2.700 2.770 2,381,000 6,511,450 2.7348 1.145 1.141 1.154 1.133 1.162 5,676,201 1.1471 -0.73%
2011-06-27 0 2.750 2.760 2.770 2.600 2.780 6,354,000 17,330,470 2.7275 1.154 1.158 1.162 1.091 1.166 15,147,662 1.1441 3.00%
2011-06-24 0 2.670 2.660 2.670 2.540 2.670 4,664,000 12,251,690 2.6269 1.120 1.116 1.120 1.065 1.120 11,118,775 1.1019 6.37%
2011-06-23 0 2.510 2.500 2.520 2.440 2.540 2,427,000 6,035,840 2.4870 1.053 1.049 1.057 1.024 1.065 5,785,863 1.0432 -1.95%
2011-06-22 0 2.560 2.550 2.560 2.520 2.580 1,706,000 4,350,030 2.5498 1.074 1.070 1.074 1.057 1.082 4,067,030 1.0696 1.19%
2011-06-21 0 2.530 2.520 2.530 2.420 2.600 4,443,000 11,240,625 2.5300 1.061 1.057 1.061 1.015 1.091 10,591,920 1.0612 4.12%
2011-06-20 0 2.430 2.420 2.440 2.380 2.470 3,263,000 7,958,250 2.4389 1.019 1.015 1.024 0.998 1.036 7,778,851 1.0231 2.97%
2011-06-17 0 2.360 2.360 2.370 2.350 2.500 3,803,000 9,176,620 2.4130 0.990 0.990 0.994 0.986 1.049 9,066,188 1.0122 -3.67%
2011-06-16 0 2.450 2.450 2.460 2.430 2.490 2,267,000 5,587,260 2.4646 1.028 1.028 1.032 1.019 1.044 5,404,430 1.0338 -2.00%
2011-06-15 0 2.500 2.490 2.500 2.480 2.560 1,606,000 4,033,780 2.5117 1.049 1.044 1.049 1.040 1.074 3,828,635 1.0536 -1.57%
2011-06-14 0 2.540 2.520 2.540 2.480 2.640 2,885,000 7,365,170 2.5529 1.065 1.057 1.065 1.040 1.107 6,877,715 1.0709 0.00%
2011-06-13 0 2.540 2.540 2.550 2.430 2.550 4,665,000 11,605,420 2.4878 1.065 1.065 1.070 1.019 1.070 11,121,159 1.0435 -1.55%
2011-06-10 0 2.580 2.580 2.600 2.550 2.650 2,040,000 5,337,550 2.6164 1.082 1.082 1.091 1.070 1.112 4,863,272 1.0975 -1.15%
2011-06-09 0 2.610 2.600 2.610 2.540 2.680 3,326,000 8,646,480 2.5997 1.095 1.091 1.095 1.065 1.124 7,929,040 1.0905 -1.14%
2011-06-08 0 2.640 2.650 2.670 2.620 2.710 4,254,000 11,280,380 2.6517 1.107 1.112 1.120 1.099 1.137 10,141,352 1.1123 -2.94%
2011-06-07 0 2.720 2.710 2.720 2.700 2.800 2,266,000 6,205,390 2.7385 1.141 1.137 1.141 1.133 1.175 5,402,046 1.1487 -2.86%
2011-06-03 0 2.800 2.790 2.810 2.800 2.870 2,676,000 7,587,890 2.8355 1.175 1.170 1.179 1.175 1.204 6,379,468 1.1894 -1.41%
2011-06-02 0 2.840 2.830 2.840 2.800 2.900 4,028,000 11,464,950 2.8463 1.191 1.187 1.191 1.175 1.216 9,602,578 1.1939 -2.41%
2011-06-01 0 2.910 2.910 2.920 2.820 2.960 8,248,204 24,017,343 2.9118 1.221 1.221 1.225 1.183 1.242 19,663,362 1.2214 0.69%
2011-05-31 0 2.890 2.880 2.890 2.690 2.900 8,272,000 23,149,690 2.7986 1.212 1.208 1.212 1.128 1.216 19,720,091 1.1739 7.43%
2011-05-30 0 2.690 2.690 2.700 2.610 2.740 5,006,000 13,292,430 2.6553 1.128 1.128 1.133 1.095 1.149 11,934,088 1.1138 -0.74%
2011-05-27 0 2.710 2.700 2.710 2.690 2.740 2,582,296 7,001,211 2.7112 1.137 1.133 1.137 1.128 1.149 6,156,082 1.1373 -1.81%
2011-05-26 0 2.760 2.760 2.770 2.640 2.780 5,374,000 14,595,360 2.7159 1.158 1.158 1.162 1.107 1.166 12,811,384 1.1392 3.37%
2011-05-25 0 2.670 2.680 2.690 2.580 2.770 7,112,000 18,883,250 2.6551 1.120 1.124 1.128 1.082 1.162 16,954,701 1.1137 -3.26%
2011-05-24 0 2.760 2.750 2.760 2.620 2.770 7,545,000 20,275,510 2.6873 1.158 1.154 1.158 1.099 1.162 17,986,954 1.1272 2.60%
2011-05-23 0 2.690 2.690 2.700 2.650 2.710 2,953,000 7,913,470 2.6798 1.128 1.128 1.133 1.112 1.137 7,039,825 1.1241 -1.82%
2011-05-20 0 2.740 2.740 2.750 2.670 2.840 11,960,296 32,497,029 2.7171 1.149 1.149 1.154 1.120 1.191 28,512,829 1.1397 -3.52%
2011-05-19 0 2.840 2.820 2.840 2.820 2.890 9,984,000 28,432,690 2.8478 1.191 1.183 1.191 1.183 1.212 23,801,425 1.1946 -1.39%
2011-05-18 0 2.880 2.860 2.880 2.840 2.920 6,948,000 20,032,440 2.8832 1.208 1.200 1.208 1.191 1.225 16,563,732 1.2094 -0.69%
2011-05-17 0 2.900 2.900 2.910 2.820 2.960 10,882,000 31,411,630 2.8866 1.216 1.216 1.221 1.183 1.242 25,942,218 1.2108 0.35%
2011-05-16 0 2.890 2.880 2.890 2.850 3.040 24,409,000 71,097,890 2.9128 1.212 1.208 1.212 1.195 1.275 58,190,002 1.2218 -6.77%
2011-05-13 0 3.100 3.100 3.110 2.950 3.140 22,005,000 66,983,980 3.0440 1.300 1.300 1.305 1.237 1.317 52,458,970 1.2769 -2.21%
2011-05-12 0 3.170 3.160 3.180 3.160 3.260 8,504,000 27,244,690 3.2038 1.330 1.326 1.334 1.326 1.367 20,273,169 1.3439 -0.94%
2011-05-11 0 3.200 3.190 3.200 3.180 3.420 22,060,000 71,879,190 3.2583 1.342 1.338 1.342 1.334 1.435 52,590,088 1.3668 -5.88%
2011-05-09 0 3.400 3.390 3.400 3.330 3.420 9,788,000 33,146,800 3.3865 1.426 1.422 1.426 1.397 1.435 23,334,170 1.4205 1.19%
2011-05-06 0 3.360 3.360 3.370 3.200 3.380 12,191,000 40,476,580 3.3202 1.409 1.409 1.414 1.342 1.418 29,062,818 1.3927 2.75%
2011-05-05 0 3.270 3.260 3.270 3.200 3.370 12,098,000 39,920,631 3.2998 1.372 1.367 1.372 1.342 1.414 28,841,110 1.3842 0.00%
2011-05-04 0 3.270 3.270 3.290 3.260 3.550 32,345,000 110,709,540 3.4228 1.372 1.372 1.380 1.367 1.489 77,109,084 1.4358 -3.82%
2011-05-03 0 3.400 3.400 3.410 3.250 3.430 16,198,000 54,631,930 3.3728 1.426 1.426 1.430 1.363 1.439 38,615,333 1.4148 5.26%
2011-04-29 0 3.230 3.220 3.230 3.180 3.340 10,353,000 33,506,610 3.2364 1.355 1.351 1.355 1.334 1.401 24,681,105 1.3576 -3.00%
2011-04-28 0 3.330 3.310 3.320 3.290 3.440 18,060,300 60,810,972 3.3671 1.397 1.388 1.393 1.380 1.443 43,054,976 1.4124 -0.75%
2011-04-27 0 3.450 3.450 3.460 3.280 3.480 22,351,000 75,788,790 3.3908 1.407 1.407 1.411 1.338 1.420 54,792,601 1.3832 2.37%
2011-04-26 0 3.370 3.360 3.370 3.330 3.440 22,914,000 77,544,080 3.3841 1.375 1.371 1.375 1.358 1.403 56,172,773 1.3805 -0.88%
2011-04-21 0 3.400 3.390 3.400 3.160 3.440 56,692,000 190,668,480 3.3632 1.387 1.383 1.387 1.289 1.403 138,978,217 1.3719 7.59%
2011-04-20 0 3.160 3.150 3.160 2.870 3.210 43,269,000 134,585,820 3.1104 1.289 1.285 1.289 1.171 1.309 106,072,259 1.2688 10.88%
2011-04-19 0 2.850 2.840 2.860 2.820 2.890 6,420,000 18,270,930 2.8459 1.163 1.158 1.167 1.150 1.179 15,738,379 1.1609 -1.38%
2011-04-18 0 2.890 2.880 2.890 2.840 2.920 11,642,000 33,630,690 2.8887 1.179 1.175 1.179 1.158 1.191 28,539,907 1.1784 0.35%
2011-04-15 0 2.880 2.870 2.880 2.860 2.960 6,507,000 18,917,680 2.9073 1.175 1.171 1.175 1.167 1.207 15,951,656 1.1859 -0.35%
2011-04-14 0 2.890 2.890 2.900 2.890 2.950 2,670,000 7,770,750 2.9104 1.179 1.179 1.183 1.179 1.203 6,545,400 1.1872 -2.03%
2011-04-13 0 2.950 2.940 2.950 2.890 2.960 5,770,000 16,851,490 2.9205 1.203 1.199 1.203 1.179 1.207 14,144,929 1.1913 1.03%
2011-04-12 0 2.920 2.910 2.920 2.840 2.920 5,744,000 16,597,980 2.8896 1.191 1.187 1.191 1.158 1.191 14,081,191 1.1787 -1.02%
2011-04-11 0 2.950 2.940 2.950 2.900 3.020 5,178,000 15,326,810 2.9600 1.203 1.199 1.203 1.183 1.232 12,693,664 1.2074 -1.34%
2011-04-08 0 2.990 2.980 2.990 2.940 3.020 8,122,000 24,146,810 2.9730 1.220 1.216 1.220 1.199 1.232 19,910,765 1.2128 -1.32%
2011-04-07 0 3.030 3.030 3.050 3.000 3.110 9,052,000 27,581,840 3.0470 1.236 1.236 1.244 1.224 1.269 22,190,623 1.2430 -1.62%
2011-04-06 0 3.080 3.070 3.080 2.950 3.100 7,454,000 22,599,890 3.0319 1.256 1.252 1.256 1.203 1.265 18,273,189 1.2368 2.67%
2011-04-04 0 3.000 2.980 3.000 2.930 3.030 6,025,000 17,994,890 2.9867 1.224 1.216 1.224 1.195 1.236 14,770,051 1.2183 2.39%
2011-04-01 0 2.930 2.930 2.940 2.920 3.020 7,247,000 21,516,780 2.9691 1.195 1.195 1.199 1.191 1.232 17,765,737 1.2111 -1.01%
2011-03-31 0 2.960 2.950 2.970 2.930 3.050 11,834,000 35,423,080 2.9933 1.207 1.203 1.212 1.195 1.244 29,010,587 1.2210 0.34%
2011-03-30 0 2.950 2.950 2.960 2.800 2.990 15,069,500 44,083,465 2.9253 1.203 1.203 1.207 1.142 1.220 36,942,289 1.1933 4.98%
2011-03-29 0 2.810 2.810 2.820 2.770 2.950 10,899,000 31,247,750 2.8670 1.146 1.146 1.150 1.130 1.203 26,718,472 1.1695 -2.09%
2011-03-28 0 2.870 2.870 2.880 2.720 2.930 20,652,000 58,995,700 2.8567 1.171 1.171 1.175 1.110 1.195 50,627,569 1.1653 9.54%
2011-03-25 0 2.620 2.620 2.630 2.540 2.670 6,093,000 15,808,930 2.5946 1.069 1.069 1.073 1.036 1.089 14,936,751 1.0584 0.77%
2011-03-24 0 2.600 2.590 2.600 2.560 2.720 16,028,000 42,729,030 2.6659 1.061 1.057 1.061 1.044 1.110 39,292,014 1.0875 0.78%
2011-03-23 0 2.580 2.580 2.590 2.450 2.650 18,578,000 48,042,460 2.5860 1.052 1.052 1.057 0.999 1.081 45,543,239 1.0549 4.88%
2011-03-22 0 2.460 2.440 2.460 2.360 2.720 44,380,500 110,940,995 2.4998 1.003 0.995 1.003 0.963 1.110 108,797,057 1.0197 14.95%
2011-03-21 0 2.140 2.140 2.180 2.130 2.200 1,158,000 2,506,660 2.1646 0.873 0.873 0.889 0.869 0.897 2,838,792 0.8830 -2.28%
2011-03-18 0 2.190 2.140 2.190 2.090 2.190 797,000 1,709,680 2.1451 0.893 0.873 0.893 0.853 0.893 1,953,814 0.8750 5.29%
2011-03-17 0 2.080 2.060 2.080 2.020 2.110 1,683,000 3,481,190 2.0684 0.848 0.840 0.848 0.824 0.861 4,125,809 0.8438 -1.89%
2011-03-16 0 2.120 2.120 2.140 2.040 2.140 1,108,000 2,314,980 2.0893 0.865 0.865 0.873 0.832 0.873 2,716,219 0.8523 0.47%
2011-03-15 0 2.110 2.110 2.120 2.070 2.220 2,355,000 5,045,740 2.1426 0.861 0.861 0.865 0.844 0.906 5,773,190 0.8740 -4.09%
2011-03-14 0 2.200 2.190 2.200 2.190 2.280 1,729,000 3,850,380 2.2269 0.897 0.893 0.897 0.893 0.930 4,238,576 0.9084 -4.35%
2011-03-11 0 2.300 2.270 2.300 2.260 2.340 1,075,000 2,459,070 2.2875 0.938 0.926 0.938 0.922 0.955 2,635,320 0.9331 -2.13%
2011-03-10 0 2.350 2.330 2.360 2.320 2.360 269,000 626,970 2.3307 0.959 0.950 0.963 0.946 0.963 659,443 0.9508 0.86%
2011-03-09 0 2.330 2.330 2.350 2.280 2.360 1,315,000 3,076,690 2.3397 0.950 0.950 0.959 0.930 0.963 3,223,671 0.9544 1.30%
2011-03-08 0 2.300 2.300 2.320 2.280 2.370 878,000 2,037,170 2.3202 0.938 0.938 0.946 0.930 0.967 2,152,383 0.9465 1.32%
2011-03-07 0 2.270 2.250 2.270 2.220 2.310 2,670,000 6,070,150 2.2735 0.926 0.918 0.926 0.906 0.942 6,545,400 0.9274 -1.30%
2011-03-04 0 2.300 2.280 2.300 2.250 2.310 1,123,000 2,560,670 2.2802 0.938 0.930 0.938 0.918 0.942 2,752,991 0.9301 1.77%
2011-03-03 0 2.260 2.280 2.290 2.250 2.340 2,124,000 4,838,650 2.2781 0.922 0.930 0.934 0.918 0.955 5,206,903 0.9293 -2.16%
2011-03-02 0 2.310 2.310 2.320 2.310 2.370 552,000 1,282,780 2.3239 0.942 0.942 0.946 0.942 0.967 1,353,206 0.9480 -2.94%
2011-03-01 0 2.380 2.390 2.400 2.330 2.390 650,000 1,541,190 2.3711 0.971 0.975 0.979 0.950 0.975 1,593,450 0.9672 1.71%
2011-02-28 0 2.340 2.300 2.360 2.230 2.360 1,484,000 3,402,250 2.2926 0.955 0.938 0.963 0.910 0.963 3,637,968 0.9352 3.08%
2011-02-25 0 2.270 2.250 2.280 2.250 2.310 1,094,000 2,492,470 2.2783 0.926 0.918 0.930 0.918 0.942 2,681,898 0.9294 0.89%
2011-02-24 0 2.250 2.240 2.250 2.220 2.330 643,000 1,464,450 2.2775 0.918 0.914 0.918 0.906 0.950 1,576,289 0.9290 -3.43%
2011-02-23 0 2.330 2.300 2.330 2.290 2.360 1,180,000 2,727,830 2.3117 0.950 0.938 0.950 0.934 0.963 2,892,724 0.9430 -0.85%
2011-02-22 0 2.350 2.350 2.360 2.230 2.480 3,214,000 7,586,510 2.3605 0.959 0.959 0.963 0.910 1.012 7,878,995 0.9629 -3.69%
2011-02-21 0 2.440 2.440 2.470 2.380 2.440 1,439,000 3,446,740 2.3952 0.995 0.995 1.008 0.971 0.995 3,527,652 0.9771 -1.21%
2011-02-18 0 2.470 2.420 2.470 2.320 2.500 889,000 2,183,540 2.4562 1.008 0.987 1.008 0.946 1.020 2,179,349 1.0019 4.66%
2011-02-17 0 2.360 2.360 2.370 2.340 2.440 1,117,000 2,657,730 2.3793 0.963 0.963 0.967 0.955 0.995 2,738,282 0.9706 -4.07%
2011-02-16 0 2.460 2.420 2.450 2.400 2.470 541,000 1,318,780 2.4377 1.003 0.987 0.999 0.979 1.008 1,326,240 0.9944 1.65%
2011-02-15 0 2.420 2.420 2.440 2.390 2.520 706,000 1,736,318 2.4594 0.987 0.987 0.995 0.975 1.028 1,730,731 1.0032 -3.97%
2011-02-14 0 2.520 2.500 2.520 2.450 2.540 812,000 2,042,020 2.5148 1.028 1.020 1.028 0.999 1.036 1,990,586 1.0258 2.44%
2011-02-11 0 2.460 2.450 2.460 2.290 2.500 1,743,000 4,253,890 2.4406 1.003 0.999 1.003 0.934 1.020 4,272,896 0.9956 6.96%
2011-02-10 0 2.300 2.270 2.300 2.270 2.300 716,000 1,636,030 2.2850 0.938 0.926 0.938 0.926 0.938 1,755,246 0.9321 0.44%
2011-02-09 0 2.290 2.270 2.290 2.250 2.360 561,000 1,288,050 2.2960 0.934 0.926 0.934 0.918 0.963 1,375,270 0.9366 -1.72%
2011-02-08 0 2.330 2.400 2.410 2.300 2.420 1,140,000 2,732,480 2.3969 0.950 0.979 0.983 0.938 0.987 2,794,665 0.9777 -0.85%
2011-02-07 0 2.350 2.350 2.370 2.350 2.380 216,000 509,420 2.3584 0.959 0.959 0.967 0.959 0.971 529,516 0.9620 -0.42%
2011-02-02 0 2.360 2.360 2.370 2.360 2.420 714,000 1,699,710 2.3805 0.963 0.963 0.967 0.963 0.987 1,750,343 0.9711 0.43%
2011-02-01 0 2.350 2.330 2.340 2.220 2.370 2,113,000 4,888,070 2.3133 0.959 0.950 0.955 0.906 0.967 5,179,937 0.9437 5.38%
2011-01-31 0 2.230 2.220 2.230 2.190 2.240 2,940,000 6,504,990 2.2126 0.910 0.906 0.910 0.893 0.914 7,207,295 0.9026 -2.62%
2011-01-28 0 2.290 2.290 2.300 2.280 2.430 4,151,000 9,669,420 2.3294 0.934 0.934 0.938 0.930 0.991 10,176,014 0.9502 -6.53%
2011-01-27 0 2.450 2.440 2.450 2.440 2.500 1,248,000 3,068,200 2.4585 0.999 0.995 0.999 0.995 1.020 3,059,423 1.0029 1.24%
2011-01-26 0 2.420 2.410 2.420 2.410 2.440 887,000 2,144,640 2.4179 0.987 0.983 0.987 0.983 0.995 2,174,446 0.9863 -0.41%
2011-01-25 0 2.430 2.430 2.450 2.430 2.500 1,261,000 3,089,380 2.4499 0.991 0.991 0.999 0.991 1.020 3,091,292 0.9994 -0.41%
2011-01-24 0 2.440 2.440 2.450 2.410 2.520 1,395,000 3,425,060 2.4552 0.995 0.995 0.999 0.983 1.028 3,419,788 1.0015 -3.17%
2011-01-21 0 2.520 2.520 2.530 2.500 2.590 763,000 1,929,560 2.5289 1.028 1.028 1.032 1.020 1.057 1,870,465 1.0316 0.40%
2011-01-20 0 2.510 2.510 2.530 2.500 2.560 1,281,000 3,221,580 2.5149 1.024 1.024 1.032 1.020 1.044 3,140,321 1.0259 -1.95%
2011-01-19 0 2.560 2.560 2.600 2.500 2.640 1,782,000 4,531,480 2.5429 1.044 1.044 1.061 1.020 1.077 4,368,503 1.0373 -0.39%
2011-01-18 0 2.570 2.560 2.590 2.510 2.650 904,000 2,352,690 2.6025 1.048 1.044 1.057 1.024 1.081 2,216,121 1.0616 -3.38%
2011-01-17 0 2.660 2.660 2.680 2.600 2.660 597,000 1,566,120 2.6233 1.085 1.085 1.093 1.061 1.085 1,463,522 1.0701 0.76%
2011-01-14 0 2.640 2.640 2.650 2.630 2.680 1,250,000 3,303,510 2.6428 1.077 1.077 1.081 1.073 1.093 3,064,326 1.0781 -1.49%
2011-01-13 0 2.680 2.620 2.680 2.620 2.750 1,331,000 3,539,680 2.6594 1.093 1.069 1.093 1.069 1.122 3,262,894 1.0848 -1.11%
2011-01-12 0 2.710 2.710 2.750 2.700 2.770 419,000 1,145,620 2.7342 1.105 1.105 1.122 1.101 1.130 1,027,162 1.1153 -1.45%
2011-01-11 0 2.750 2.730 2.760 2.720 2.790 343,000 939,050 2.7378 1.122 1.114 1.126 1.110 1.138 840,851 1.1168 -1.43%
2011-01-10 0 2.790 2.760 2.800 2.740 2.840 738,000 2,049,990 2.7778 1.138 1.126 1.142 1.118 1.158 1,809,178 1.1331 -0.36%
2011-01-07 0 2.800 2.800 2.810 2.780 2.820 954,000 2,674,520 2.8035 1.142 1.142 1.146 1.134 1.150 2,338,694 1.1436 1.08%
2011-01-06 0 2.770 2.770 2.780 2.730 2.800 1,079,000 2,999,330 2.7797 1.130 1.130 1.134 1.114 1.142 2,645,126 1.1339 2.21%
2011-01-05 0 2.710 2.710 2.720 2.680 2.750 558,000 1,510,530 2.7070 1.105 1.105 1.110 1.093 1.122 1,367,915 1.1043 0.37%
2011-01-04 0 2.700 2.700 2.720 2.670 2.720 681,000 1,837,430 2.6981 1.101 1.101 1.110 1.089 1.110 1,669,445 1.1006 1.12%
2011-01-03 0 2.670 2.670 2.690 2.670 2.700 207,000 555,580 2.6840 1.089 1.089 1.097 1.089 1.101 507,452 1.0948 -1.11%
2010-12-31 0 2.700 2.650 2.700 2.650 2.700 355,000 944,780 2.6614 1.101 1.081 1.101 1.081 1.101 870,269 1.0856 0.00%
2010-12-30 0 2.700 2.680 2.700 2.640 2.750 351,000 944,220 2.6901 1.101 1.093 1.101 1.077 1.122 860,463 1.0973 -0.37%
2010-12-29 0 2.710 2.670 2.710 2.620 2.720 519,000 1,389,340 2.6770 1.105 1.089 1.105 1.069 1.110 1,272,308 1.0920 4.23%
2010-12-28 0 2.600 2.600 2.630 2.600 2.650 396,000 1,033,270 2.6093 1.061 1.061 1.073 1.061 1.081 970,778 1.0644 -1.89%
2010-12-24 0 2.650 2.650 2.670 2.620 2.670 350,000 922,520 2.6358 1.081 1.081 1.089 1.069 1.089 858,011 1.0752 0.00%
2010-12-23 0 2.650 2.640 2.650 2.580 2.650 1,229,000 3,230,150 2.6283 1.081 1.077 1.081 1.052 1.081 3,012,845 1.0721 4.33%
2010-12-22 0 2.540 2.510 2.590 2.540 2.740 3,358,000 8,879,310 2.6442 1.036 1.024 1.057 1.036 1.118 8,232,005 1.0786 -6.62%
2010-12-21 0 2.720 2.720 2.740 2.710 2.760 345,000 942,230 2.7311 1.110 1.110 1.118 1.105 1.126 845,754 1.1141 -1.09%
2010-12-20 0 2.750 2.750 2.760 2.700 2.770 698,000 1,907,190 2.7324 1.122 1.122 1.126 1.101 1.130 1,711,120 1.1146 0.36%
2010-12-17 0 2.740 2.720 2.750 2.730 2.770 686,000 1,885,180 2.7481 1.118 1.110 1.122 1.114 1.130 1,681,702 1.1210 -0.36%
2010-12-16 0 2.750 2.750 2.760 2.740 2.810 871,000 2,417,100 2.7751 1.122 1.122 1.126 1.118 1.146 2,135,222 1.1320 -1.79%
2010-12-15 0 2.800 2.770 2.800 2.740 2.800 1,124,000 3,111,220 2.7680 1.142 1.130 1.142 1.118 1.142 2,755,442 1.1291 0.00%
2010-12-14 0 2.800 2.790 2.800 2.780 2.810 321,000 897,440 2.7958 1.142 1.138 1.142 1.134 1.146 786,919 1.1404 0.00%
2010-12-13 0 2.800 2.790 2.810 2.770 2.850 245,000 685,220 2.7968 1.142 1.138 1.146 1.130 1.163 600,608 1.1409 -1.06%
2010-12-10 0 2.830 2.800 2.840 2.730 2.830 2,466,000 6,871,310 2.7864 1.154 1.142 1.158 1.114 1.154 6,045,302 1.1366 1.80%
2010-12-09 0 2.780 2.770 2.790 2.720 2.820 1,585,000 4,427,250 2.7932 1.134 1.130 1.138 1.110 1.150 3,885,565 1.1394 -1.42%
2010-12-08 0 2.820 2.820 2.840 2.820 2.840 507,000 1,435,280 2.8309 1.150 1.150 1.158 1.150 1.158 1,242,891 1.1548 -0.35%
2010-12-07 0 2.830 2.830 2.840 2.820 2.850 1,051,000 2,974,340 2.8300 1.154 1.154 1.158 1.150 1.163 2,576,485 1.1544 -1.05%
2010-12-06 0 2.860 2.840 2.860 2.850 2.930 622,000 1,782,970 2.8665 1.167 1.158 1.167 1.163 1.195 1,524,809 1.1693 -0.69%
2010-12-03 0 2.880 2.870 2.880 2.830 2.900 506,000 1,455,450 2.8764 1.175 1.171 1.175 1.154 1.183 1,240,439 1.1733 0.00%
2010-12-02 0 2.880 2.870 2.880 2.850 2.940 1,067,000 3,080,170 2.8868 1.175 1.171 1.175 1.163 1.199 2,615,709 1.1776 0.00%
2010-12-01 0 2.880 2.850 2.880 2.830 2.880 882,500 2,511,730 2.8462 1.175 1.163 1.175 1.154 1.175 2,163,414 1.1610 0.00%
2010-11-30 0 2.880 2.880 2.890 2.850 2.950 1,321,000 3,812,200 2.8858 1.175 1.175 1.179 1.163 1.203 3,238,380 1.1772 -0.35%
2010-11-29 0 2.890 2.890 2.900 2.870 2.900 603,000 1,734,010 2.8756 1.179 1.179 1.183 1.171 1.183 1,478,231 1.1730 -1.03%
2010-11-26 0 2.920 2.920 2.930 2.860 2.950 1,567,000 4,561,670 2.9111 1.191 1.191 1.195 1.167 1.203 3,841,439 1.1875 1.04%
2010-11-25 0 2.890 2.890 2.920 2.860 2.950 1,149,000 3,347,220 2.9132 1.179 1.179 1.191 1.167 1.203 2,816,728 1.1883 1.40%
2010-11-24 0 2.850 2.850 2.860 2.840 2.890 829,000 2,370,040 2.8589 1.163 1.163 1.167 1.158 1.179 2,032,261 1.1662 0.35%
2010-11-23 0 2.840 2.830 2.840 2.830 2.910 1,257,000 3,593,510 2.8588 1.158 1.154 1.158 1.154 1.187 3,081,486 1.1662 -3.07%
2010-11-22 0 2.930 2.920 2.930 2.900 2.950 930,000 2,715,100 2.9195 1.195 1.191 1.195 1.183 1.203 2,279,859 1.1909 -1.35%
2010-11-19 0 2.970 2.960 2.980 2.930 3.010 871,000 2,580,160 2.9623 1.212 1.207 1.216 1.195 1.228 2,135,222 1.2084 0.34%
2010-11-18 0 2.960 2.960 2.970 2.910 2.990 840,000 2,485,380 2.9588 1.207 1.207 1.212 1.187 1.220 2,059,227 1.2069 1.72%
2010-11-17 0 2.910 2.900 2.910 2.870 2.960 1,775,000 5,165,350 2.9101 1.187 1.183 1.187 1.171 1.207 4,351,343 1.1871 -2.68%
2010-11-16 0 2.990 2.980 3.000 2.970 3.120 977,000 2,933,470 3.0025 1.220 1.216 1.224 1.212 1.273 2,395,077 1.2248 -2.61%
2010-11-15 0 3.070 3.050 3.070 3.050 3.150 1,604,000 4,927,430 3.0720 1.252 1.244 1.252 1.244 1.285 3,932,143 1.2531 -2.54%
2010-11-12 0 3.150 3.130 3.150 3.110 3.210 1,912,000 6,055,120 3.1669 1.285 1.277 1.285 1.269 1.309 4,687,193 1.2918 -1.56%
2010-11-11 0 3.200 3.200 3.210 3.170 3.230 3,150,000 10,060,260 3.1937 1.305 1.305 1.309 1.293 1.318 7,722,102 1.3028 0.00%
2010-11-10 0 3.200 3.200 3.220 3.150 3.250 2,686,000 8,565,130 3.1888 1.305 1.305 1.314 1.285 1.326 6,584,624 1.3008 -1.54%
2010-11-09 0 3.250 3.240 3.250 3.240 3.340 2,310,000 7,575,660 3.2795 1.326 1.322 1.326 1.322 1.362 5,662,875 1.3378 -2.69%
2010-11-08 0 3.340 3.340 3.360 3.190 3.380 9,333,000 30,940,930 3.3152 1.362 1.362 1.371 1.301 1.379 22,879,484 1.3523 3.09%
2010-11-05 0 3.240 3.210 3.230 3.180 3.420 11,746,000 38,681,060 3.2931 1.322 1.309 1.318 1.297 1.395 28,794,859 1.3433 -2.11%
2010-11-04 0 3.310 3.310 3.320 3.100 3.360 22,562,000 73,544,390 3.2597 1.350 1.350 1.354 1.265 1.371 55,309,859 1.3297 6.77%
2010-11-03 0 3.100 3.090 3.100 2.940 3.120 7,266,000 22,219,320 3.0580 1.265 1.260 1.265 1.199 1.273 17,812,314 1.2474 4.38%
2010-11-02 0 2.970 2.970 2.980 2.960 3.090 5,462,000 16,558,730 3.0316 1.212 1.212 1.216 1.207 1.260 13,389,879 1.2367 -3.26%
2010-11-01 0 3.070 3.060 3.070 2.770 3.100 13,046,000 38,951,740 2.9857 1.252 1.248 1.252 1.130 1.265 31,981,758 1.2179 11.64%
2010-10-29 0 2.750 2.750 2.760 2.720 2.790 3,152,000 8,623,640 2.7359 1.122 1.122 1.126 1.110 1.138 7,727,005 1.1160 -2.48%
2010-10-28 0 2.820 2.820 2.830 2.800 2.900 3,046,000 8,622,930 2.8309 1.150 1.150 1.154 1.142 1.183 7,467,150 1.1548 -1.40%
2010-10-27 0 2.860 2.850 2.860 2.810 2.950 4,906,000 14,082,830 2.8705 1.167 1.163 1.167 1.146 1.203 12,026,867 1.1709 -2.05%
2010-10-26 0 2.920 2.920 2.930 2.900 2.960 2,230,000 6,519,210 2.9234 1.191 1.191 1.195 1.183 1.207 5,466,758 1.1925 -0.68%
2010-10-25 0 2.940 2.930 2.940 2.930 2.980 2,075,000 6,114,570 2.9468 1.199 1.195 1.199 1.195 1.216 5,086,781 1.2021 -1.01%
2010-10-22 0 2.970 2.960 2.970 2.940 3.020 2,254,000 6,712,260 2.9779 1.212 1.207 1.212 1.199 1.232 5,525,593 1.2148 0.68%
2010-10-21 0 2.950 2.940 2.950 2.920 3.010 3,185,000 9,385,060 2.9466 1.203 1.199 1.203 1.191 1.228 7,807,903 1.2020 -0.67%
2010-10-20 0 2.970 2.970 2.980 2.920 2.990 2,745,000 8,115,140 2.9563 1.212 1.212 1.216 1.191 1.220 6,729,260 1.2059 -1.98%
2010-10-19 0 3.030 3.040 3.050 2.950 3.050 2,897,000 8,693,880 3.0010 1.236 1.240 1.244 1.203 1.244 7,101,882 1.2242 1.68%
2010-10-18 0 2.980 2.970 2.980 2.970 3.050 3,386,000 10,143,220 2.9956 1.216 1.212 1.216 1.212 1.244 8,300,646 1.2220 -1.32%
2010-10-15 0 3.020 3.020 3.030 3.020 3.080 3,050,000 9,284,210 3.0440 1.232 1.232 1.236 1.232 1.256 7,476,956 1.2417 -1.31%
2010-10-14 0 3.060 3.050 3.060 3.030 3.100 3,295,000 10,064,050 3.0543 1.248 1.244 1.248 1.236 1.265 8,077,563 1.2459 -0.33%
2010-10-13 0 3.070 3.060 3.070 3.000 3.130 5,832,000 17,819,280 3.0554 1.252 1.248 1.252 1.224 1.277 14,296,920 1.2464 -0.65%
2010-10-12 0 3.090 3.090 3.100 3.070 3.150 5,660,000 17,522,330 3.0958 1.260 1.260 1.265 1.252 1.285 13,875,268 1.2628 -1.59%
2010-10-11 0 3.140 3.110 3.130 3.100 3.220 8,974,000 28,492,180 3.1750 1.281 1.269 1.277 1.265 1.314 21,999,409 1.2951 -0.63%
2010-10-08 0 3.160 3.160 3.170 3.150 3.320 10,236,000 32,921,240 3.2162 1.289 1.289 1.293 1.285 1.354 25,093,153 1.3120 -3.07%
2010-10-07 0 3.260 3.250 3.260 3.130 3.320 27,714,000 90,570,020 3.2680 1.330 1.326 1.330 1.277 1.354 67,939,785 1.3331 6.19%
2010-10-06 0 3.070 3.070 3.080 3.060 3.170 3,763,000 11,651,380 3.0963 1.252 1.252 1.256 1.248 1.293 9,224,847 1.2630 -2.23%
2010-10-05 0 3.140 3.130 3.140 2.930 3.200 15,359,000 47,792,250 3.1117 1.281 1.277 1.281 1.195 1.305 37,651,987 1.2693 6.44%
2010-10-04 0 2.950 2.940 2.950 2.920 3.010 5,325,000 15,694,820 2.9474 1.203 1.199 1.203 1.191 1.228 13,054,029 1.2023 -1.99%
2010-09-30 0 3.010 3.010 3.030 2.900 3.070 22,694,000 67,330,000 2.9669 1.228 1.228 1.236 1.183 1.252 55,633,452 1.2102 -4.14%
2010-09-29 0 3.140 3.140 3.150 3.140 3.220 9,030,000 28,578,370 3.1648 1.281 1.281 1.285 1.281 1.314 22,136,691 1.2910 -0.95%
2010-09-28 0 3.170 3.170 3.180 3.140 3.270 8,723,000 27,904,980 3.1990 1.293 1.293 1.297 1.281 1.334 21,384,093 1.3049 0.32%
2010-09-27 0 3.160 3.150 3.160 3.130 3.310 16,397,000 52,472,940 3.2002 1.289 1.285 1.289 1.277 1.350 40,196,603 1.3054 -3.36%
2010-09-24 0 3.270 3.260 3.270 3.240 3.330 10,965,000 35,931,260 3.2769 1.334 1.330 1.334 1.322 1.358 26,880,268 1.3367 -0.91%
2010-09-22 0 3.300 3.300 3.310 3.280 3.360 13,413,000 44,328,460 3.3049 1.346 1.346 1.350 1.338 1.371 32,881,444 1.3481 -0.90%
2010-09-21 0 3.330 3.340 3.350 3.320 3.440 18,749,000 62,850,490 3.3522 1.358 1.362 1.367 1.354 1.403 45,962,439 1.3674 -2.35%
2010-09-20 0 3.410 3.400 3.410 3.230 3.480 51,398,000 174,255,710 3.3903 1.391 1.387 1.391 1.318 1.420 126,000,184 1.3830 5.25%
2010-09-17 0 3.240 3.240 3.250 3.210 3.350 53,529,000 174,108,090 3.2526 1.322 1.322 1.326 1.309 1.367 131,224,247 1.3268 -2.70%
2010-09-16 0 3.330 3.320 3.330 3.320 3.620 238,407,000 830,325,555 3.4828 1.358 1.354 1.358 1.354 1.477 584,445,422 1.4207

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